Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.06 | 45.84 | 45.06 | 45.46 | 44,219 | +0.13(+0.28%) |
Dec 30, 2021 | 45.02 | 45.76 | 44.30 | 45.34 | 64,694 | +0.28(+0.63%) |
Dec 29, 2021 | 45.08 | 45.55 | 44.21 | 45.05 | 54,862 | +0.14(+0.31%) |
Dec 28, 2021 | 44.76 | 45.51 | 44.50 | 44.91 | 52,526 | +0.17(+0.37%) |
Dec 27, 2021 | 44.53 | 45.03 | 43.65 | 44.75 | 53,983 | +0.21(+0.46%) |
Dec 23, 2021 | 44.36 | 44.92 | 43.78 | 44.54 | 47,999 | +0.56(+1.27%) |
Dec 22, 2021 | 43.73 | 44.42 | 43.73 | 43.98 | 62,694 | +0.31(+0.72%) |
Dec 21, 2021 | 42.36 | 44.03 | 41.91 | 43.67 | 96,967 | +1.65(+3.93%) |
Dec 20, 2021 | 42.95 | 42.95 | 41.03 | 42.01 | 125,883 | -1.40(-3.21%) |
Dec 17, 2021 | 43.00 | 44.15 | 42.56 | 43.41 | 202,609 | -0.03(-0.07%) |
Dec 16, 2021 | 44.78 | 45.33 | 43.15 | 43.44 | 101,128 | -0.68(-1.54%) |
Dec 15, 2021 | 44.09 | 44.23 | 42.91 | 44.12 | 97,764 | +0.26(+0.58%) |
Dec 14, 2021 | 44.57 | 45.33 | 43.76 | 43.86 | 99,251 | -0.72(-1.61%) |
Dec 13, 2021 | 45.23 | 45.57 | 44.48 | 44.58 | 71,702 | -0.93(-2.05%) |
Dec 10, 2021 | 46.61 | 46.61 | 45.22 | 45.51 | 62,178 | -0.57(-1.24%) |
Dec 09, 2021 | 46.08 | 46.38 | 46.00 | 46.08 | 70,520 | -0.36(-0.78%) |
Dec 08, 2021 | 46.14 | 46.54 | 45.44 | 46.45 | 52,500 | +0.36(+0.79%) |
Dec 07, 2021 | 46.33 | 46.68 | 45.96 | 46.08 | 74,661 | +0.88(+1.96%) |
Dec 06, 2021 | 44.49 | 45.46 | 44.30 | 45.20 | 102,635 | +1.40(+3.19%) |
Dec 03, 2021 | 44.23 | 45.08 | 42.80 | 43.80 | 87,340 | -0.30(-0.69%) |
Dec 02, 2021 | 43.05 | 44.28 | 42.25 | 44.11 | 77,875 | +1.57(+3.70%) |
Dec 01, 2021 | 44.84 | 45.08 | 42.45 | 42.54 | 142,915 | -1.12(-2.57%) |
Nov 30, 2021 | 44.96 | 45.02 | 43.34 | 43.66 | 109,186 | -1.98(-4.33%) |
Nov 29, 2021 | 47.59 | 47.59 | 45.53 | 45.63 | 77,785 | -1.19(-2.54%) |
Nov 26, 2021 | 47.92 | 48.41 | 45.70 | 46.82 | 65,057 | -2.77(-5.59%) |
Nov 24, 2021 | 49.32 | 49.86 | 48.91 | 49.59 | 55,940 | -0.27(-0.53%) |
Nov 23, 2021 | 49.51 | 50.20 | 49.41 | 49.86 | 69,611 | +0.18(+0.36%) |
Nov 22, 2021 | 48.64 | 50.03 | 48.42 | 49.68 | 93,390 | +1.34(+2.76%) |
Nov 19, 2021 | 48.18 | 48.87 | 48.14 | 48.34 | 73,975 | -0.39(-0.81%) |
Nov 18, 2021 | 49.60 | 49.06 | 48.64 | 48.74 | 113,521 | -0.84(-1.69%) |
Nov 17, 2021 | 50.05 | 50.05 | 49.11 | 49.57 | 73,159 | -0.77(-1.52%) |
Nov 16, 2021 | 50.86 | 51.02 | 50.05 | 50.34 | 94,888 | -0.52(-1.02%) |
Nov 15, 2021 | 51.50 | 51.65 | 50.46 | 50.86 | 61,653 | -0.30(-0.60%) |
Nov 12, 2021 | 51.37 | 51.69 | 50.35 | 51.16 | 63,387 | -0.33(-0.65%) |
Nov 11, 2021 | 51.44 | 51.73 | 50.61 | 51.50 | 84,289 | +0.09(+0.17%) |
Nov 10, 2021 | 51.60 | 51.41 | 86,704 | -0.26(-0.49%) | ||
Nov 09, 2021 | 51.60 | 52.50 | 50.81 | 51.67 | 95,142 | -0.26(-0.49%) |
Nov 08, 2021 | 52.95 | 53.27 | 51.66 | 51.92 | 101,442 | -0.41(-0.79%) |
Nov 05, 2021 | 50.56 | 52.42 | 50.56 | 52.33 | 165,059 | +2.14(+4.27%) |
Nov 04, 2021 | 49.53 | 50.24 | 49.05 | 50.19 | 108,570 | +1.13(+2.30%) |
Nov 03, 2021 | 47.54 | 49.57 | 47.51 | 49.06 | 127,873 | +1.28(+2.67%) |
Nov 02, 2021 | 45.98 | 48.01 | 45.70 | 47.79 | 242,060 | +1.91(+4.17%) |
Nov 01, 2021 | 46.32 | 46.59 | 44.81 | 45.87 | 245,081 | -0.53(-1.14%) |
Oct 29, 2021 | 47.62 | 47.62 | 46.12 | 46.40 | 332,156 | -1.56(-3.25%) |
Oct 28, 2021 | 45.08 | 48.30 | 42.88 | 47.96 | 370,928 | +0.42(+0.89%) |
Oct 27, 2021 | 48.05 | 48.28 | 47.30 | 47.54 | 94,630 | -0.72(-1.48%) |
Oct 26, 2021 | 48.50 | 48.20 | 48.26 | 88,217 | -0.26(-0.53%) | |
Oct 25, 2021 | 48.42 | 48.55 | 47.89 | 48.51 | 125,584 | +0.04(+0.08%) |
Oct 22, 2021 | 48.88 | 49.34 | 48.29 | 48.47 | 96,720 | -0.43(-0.88%) |
Oct 21, 2021 | 48.87 | 49.01 | 48.33 | 48.90 | 86,793 | -0.18(-0.36%) |
Oct 20, 2021 | 48.42 | 49.30 | 47.86 | 49.08 | 94,565 | +0.55(+1.13%) |
Oct 19, 2021 | 48.93 | 49.06 | 48.22 | 48.53 | 74,584 | -0.20(-0.40%) |
Oct 18, 2021 | 49.08 | 49.41 | 48.45 | 48.73 | 189,835 | -0.62(-1.25%) |
Oct 15, 2021 | 50.54 | 50.61 | 49.17 | 49.35 | 116,814 | -0.37(-0.75%) |
Oct 14, 2021 | 48.50 | 49.82 | 48.16 | 49.72 | 102,516 | +1.78(+3.71%) |
Oct 13, 2021 | 50.00 | 50.02 | 47.62 | 47.94 | 71,810 | -2.16(-4.31%) |
Oct 12, 2021 | 47.76 | 51.94 | 47.72 | 50.10 | 477,882 | +1.99(+4.14%) |
Oct 11, 2021 | 50.00 | 50.00 | 47.90 | 48.11 | 150,765 | -1.63(-3.28%) |
Oct 08, 2021 | 49.19 | 50.37 | 48.49 | 49.74 | 260,128 | +0.78(+1.58%) |
Oct 07, 2021 | 48.20 | 49.46 | 47.45 | 48.96 | 153,333 | +1.25(+2.61%) |
Oct 06, 2021 | 48.47 | 48.54 | 47.40 | 47.72 | 99,036 | -1.06(-2.17%) |
Oct 05, 2021 | 48.68 | 49.13 | 47.72 | 48.78 | 114,861 | +0.20(+0.40%) |
Oct 04, 2021 | 47.52 | 48.64 | 47.30 | 48.58 | 131,499 | +1.22(+2.57%) |
Oct 01, 2021 | 47.64 | 47.99 | 45.84 | 47.36 | 186,651 | -0.10(-0.21%) |
Sep 30, 2021 | 48.71 | 48.82 | 47.31 | 47.46 | 232,723 | -0.80(-1.67%) |
Sep 29, 2021 | 46.74 | 48.43 | 46.74 | 48.27 | 178,612 | +1.15(+2.44%) |
Sep 28, 2021 | 47.35 | 47.35 | 46.54 | 47.12 | 149,893 | -0.08(-0.17%) |
Sep 27, 2021 | 45.36 | 47.81 | 45.05 | 47.20 | 205,074 | +2.20(+4.89%) |
Sep 24, 2021 | 44.19 | 45.27 | 44.11 | 45.00 | 127,580 | +0.68(+1.53%) |
Sep 23, 2021 | 42.35 | 44.40 | 42.23 | 44.32 | 146,923 | +2.37(+5.64%) |
Sep 22, 2021 | 42.84 | 44.45 | 41.94 | 41.95 | 134,908 | -0.48(-1.13%) |
Sep 21, 2021 | 42.78 | 43.34 | 41.10 | 42.44 | 121,502 | -0.05(-0.12%) |
Sep 20, 2021 | 42.82 | 44.53 | 41.90 | 42.48 | 203,115 | -1.32(-3.00%) |
Sep 17, 2021 | 42.76 | 44.19 | 42.53 | 43.80 | 315,919 | +0.95(+2.22%) |
Sep 16, 2021 | 43.14 | 43.24 | 42.63 | 42.85 | 124,840 | -0.34(-0.80%) |
Sep 15, 2021 | 42.38 | 43.23 | 41.99 | 43.19 | 120,249 | +0.85(+2.02%) |
Sep 14, 2021 | 43.13 | 43.13 | 42.23 | 42.34 | 96,670 | -0.52(-1.21%) |
Sep 13, 2021 | 43.25 | 43.38 | 42.34 | 42.86 | 49,220 | -0.02(-0.05%) |
Sep 10, 2021 | 44.11 | 44.11 | 42.76 | 42.88 | 45,706 | -0.84(-1.93%) |
Sep 09, 2021 | 43.99 | 44.65 | 43.23 | 43.72 | 86,337 | -0.36(-0.82%) |
Sep 08, 2021 | 44.33 | 44.48 | 43.87 | 44.08 | 60,643 | -0.35(-0.80%) |
Sep 07, 2021 | 44.08 | 44.67 | 44.08 | 44.44 | 50,311 | +0.26(+0.58%) |
Sep 03, 2021 | 44.62 | 44.62 | 43.57 | 44.18 | 76,534 | -0.59(-1.32%) |
Sep 02, 2021 | 45.46 | 45.49 | 44.68 | 44.77 | 85,616 | -0.62(-1.36%) |
Sep 01, 2021 | 45.30 | 45.57 | 44.82 | 45.39 | 95,208 | +0.19(+0.41%) |
Aug 31, 2021 | 45.40 | 45.48 | 45.06 | 45.20 | 90,627 | -0.06(-0.13%) |
Aug 30, 2021 | 45.48 | 46.10 | 44.98 | 45.26 | 99,275 | +0.11(+0.24%) |
Aug 27, 2021 | 43.71 | 45.40 | 43.71 | 45.15 | 69,348 | +1.44(+3.30%) |
Aug 26, 2021 | 43.21 | 44.33 | 43.18 | 43.71 | 90,730 | +0.62(+1.44%) |
Aug 25, 2021 | 43.12 | 43.33 | 42.47 | 43.09 | 463,409 | -0.15(-0.34%) |
Aug 24, 2021 | 42.57 | 43.32 | 42.21 | 43.24 | 59,434 | +0.67(+1.57%) |
Aug 23, 2021 | 42.72 | 42.81 | 42.34 | 42.57 | 67,409 | +0.26(+0.60%) |
Aug 20, 2021 | 41.40 | 42.37 | 41.14 | 42.32 | 129,656 | +0.62(+1.48%) |
Aug 19, 2021 | 41.63 | 41.78 | 40.46 | 41.70 | 169,239 | -0.47(-1.12%) |
Aug 18, 2021 | 42.70 | 43.16 | 42.07 | 42.17 | 73,010 | -0.61(-1.42%) |
Aug 17, 2021 | 43.34 | 43.34 | 42.16 | 42.78 | 95,089 | -1.00(-2.29%) |
Aug 16, 2021 | 44.20 | 44.53 | 43.16 | 43.78 | 66,859 | -0.75(-1.68%) |
Aug 13, 2021 | 44.97 | 44.97 | 44.18 | 44.53 | 69,681 | -0.50(-1.11%) |
Aug 12, 2021 | 46.03 | 46.36 | 44.86 | 45.03 | 97,394 | -0.84(-1.84%) |
Aug 11, 2021 | 45.15 | 45.93 | 44.43 | 45.87 | 163,481 | +1.48(+3.34%) |
Aug 10, 2021 | 43.62 | 44.44 | 43.21 | 44.39 | 77,904 | +0.88(+2.03%) |
Aug 09, 2021 | 43.93 | 44.30 | 43.34 | 43.51 | 78,654 | -0.94(-2.12%) |
Aug 06, 2021 | 44.84 | 44.99 | 43.23 | 44.45 | 73,674 | +0.12(+0.27%) |
Aug 05, 2021 | 44.02 | 44.69 | 43.94 | 44.33 | 57,949 | +0.55(+1.26%) |
Aug 04, 2021 | 43.48 | 44.01 | 43.45 | 43.78 | 128,686 | -0.56(-1.26%) |
Aug 03, 2021 | 44.36 | 44.53 | 43.35 | 44.34 | 169,835 | -0.01(-0.02%) |
Aug 02, 2021 | 45.00 | 45.85 | 44.35 | 44.35 | 174,521 | -1.14(-2.50%) |
Jul 30, 2021 | 45.45 | 46.35 | 45.16 | 45.49 | 221,214 | +0.15(+0.32%) |
Jul 29, 2021 | 44.95 | 46.40 | 44.77 | 45.34 | 146,940 | +0.39(+0.87%) |
Jul 28, 2021 | 44.53 | 45.18 | 43.93 | 44.95 | 93,750 | +0.44(+0.99%) |
Jul 27, 2021 | 44.16 | 44.90 | 43.98 | 44.51 | 144,392 | +0.06(+0.13%) |
Jul 26, 2021 | 43.95 | 44.67 | 43.78 | 44.45 | 158,908 | +0.77(+1.77%) |
Jul 23, 2021 | 43.65 | 43.98 | 43.11 | 43.67 | 69,471 | +0.35(+0.81%) |
Jul 22, 2021 | 44.34 | 44.34 | 43.12 | 43.32 | 102,661 | -1.24(-2.77%) |
Jul 21, 2021 | 44.17 | 45.17 | 43.71 | 44.55 | 86,637 | +0.77(+1.77%) |
Jul 20, 2021 | 42.59 | 44.44 | 42.59 | 43.78 | 170,739 | +0.85(+1.99%) |
Jul 19, 2021 | 43.48 | 43.71 | 42.14 | 42.93 | 125,422 | -1.47(-3.31%) |
Jul 16, 2021 | 44.44 | 45.21 | 44.37 | 44.40 | 73,126 | -0.38(-0.85%) |
Jul 15, 2021 | 44.40 | 45.14 | 44.40 | 44.78 | 67,367 | -0.07(-0.15%) |
Jul 14, 2021 | 45.46 | 45.77 | 44.58 | 44.85 | 57,714 | -0.30(-0.67%) |
Jul 13, 2021 | 45.59 | 46.01 | 44.76 | 45.15 | 89,583 | -0.81(-1.77%) |
Jul 12, 2021 | 45.57 | 46.23 | 45.55 | 45.97 | 73,311 | +0.03(+0.06%) |
Jul 09, 2021 | 45.26 | 46.26 | 45.26 | 45.94 | 56,535 | +1.21(+2.70%) |
Jul 08, 2021 | 45.25 | 45.70 | 44.40 | 44.73 | 81,756 | -1.29(-2.81%) |
Jul 07, 2021 | 46.17 | 46.81 | 45.66 | 46.03 | 95,894 | -0.33(-0.72%) |
Jul 06, 2021 | 47.04 | 47.04 | 45.77 | 46.36 | 67,393 | -0.68(-1.44%) |
Jul 02, 2021 | 47.45 | 47.45 | 46.73 | 47.04 | 84,925 | -0.40(-0.85%) |
Jul 01, 2021 | 47.76 | 47.98 | 47.19 | 47.44 | 129,886 | +0.15(+0.31%) |
Jun 30, 2021 | 46.02 | 47.53 | 46.02 | 47.29 | 143,345 | +0.79(+1.71%) |
Jun 29, 2021 | 46.79 | 47.30 | 46.45 | 46.50 | 86,865 | -0.22(-0.46%) |
Jun 28, 2021 | 47.02 | 47.03 | 45.67 | 46.71 | 217,473 | -0.30(-0.65%) |
Jun 25, 2021 | 47.72 | 48.07 | 46.81 | 47.02 | 652,899 | -0.43(-0.91%) |
Jun 24, 2021 | 46.30 | 47.49 | 46.07 | 47.45 | 130,865 | +1.23(+2.65%) |
Jun 23, 2021 | 46.36 | 46.72 | 45.74 | 46.22 | 206,633 | +0.06(+0.13%) |
Jun 22, 2021 | 46.31 | 46.59 | 45.48 | 46.16 | 205,919 | -0.44(-0.95%) |
Jun 21, 2021 | 45.53 | 47.06 | 44.66 | 46.60 | 167,579 | +1.53(+3.39%) |
Jun 18, 2021 | 44.94 | 46.53 | 44.94 | 45.07 | 344,192 | -1.72(-3.67%) |
Jun 17, 2021 | 47.99 | 48.33 | 46.07 | 46.79 | 162,119 | -1.24(-2.59%) |
Jun 16, 2021 | 48.22 | 48.22 | 47.41 | 48.03 | 167,454 | -0.36(-0.75%) |
Jun 15, 2021 | 48.30 | 48.64 | 47.71 | 48.40 | 133,759 | +0.39(+0.82%) |
Jun 14, 2021 | 48.57 | 49.07 | 47.70 | 48.01 | 92,985 | -0.52(-1.07%) |
Jun 11, 2021 | 49.02 | 49.69 | 47.66 | 48.53 | 85,474 | +0.01(+0.02%) |
Jun 10, 2021 | 49.45 | 50.12 | 48.43 | 48.52 | 179,760 | -0.76(-1.55%) |
Jun 09, 2021 | 50.02 | 50.02 | 49.17 | 49.28 | 100,844 | -0.80(-1.61%) |
Jun 08, 2021 | 50.50 | 51.22 | 50.00 | 50.08 | 149,349 | -0.30(-0.60%) |
Jun 07, 2021 | 50.03 | 50.60 | 49.60 | 50.39 | 116,454 | +0.49(+0.98%) |
Jun 04, 2021 | 49.95 | 49.95 | 49.17 | 49.90 | 105,118 | +0.12(+0.24%) |
Jun 03, 2021 | 49.85 | 49.99 | 49.41 | 49.78 | 78,568 | -0.12(-0.24%) |
Jun 02, 2021 | 50.98 | 50.98 | 49.86 | 49.90 | 104,529 | -1.03(-2.02%) |
Jun 01, 2021 | 49.74 | 50.96 | 49.55 | 50.93 | 145,895 | +1.23(+2.47%) |
May 28, 2021 | 50.43 | 50.60 | 48.84 | 49.70 | 152,483 | -0.67(-1.32%) |
May 27, 2021 | 50.82 | 51.49 | 50.16 | 50.37 | 282,486 | -0.48(-0.94%) |
May 26, 2021 | 49.75 | 51.01 | 48.04 | 50.85 | 341,491 | +0.50(+0.99%) |
May 25, 2021 | 51.73 | 52.15 | 50.24 | 50.35 | 230,994 | -1.08(-2.10%) |
May 24, 2021 | 51.51 | 51.93 | 50.95 | 51.43 | 108,356 | +0.03(+0.06%) |
May 21, 2021 | 51.00 | 51.75 | 50.59 | 51.40 | 130,619 | +0.97(+1.92%) |
May 20, 2021 | 51.29 | 52.07 | 49.69 | 50.43 | 181,073 | -0.26(-0.52%) |
May 19, 2021 | 50.77 | 51.53 | 49.14 | 50.69 | 395,289 | -0.77(-1.50%) |
May 18, 2021 | 52.72 | 53.17 | 51.42 | 51.47 | 225,551 | -1.25(-2.38%) |
May 17, 2021 | 54.09 | 54.09 | 52.27 | 52.72 | 207,986 | -1.36(-2.52%) |
May 14, 2021 | 52.94 | 54.48 | 51.10 | 54.08 | 223,366 | +1.43(+2.72%) |
May 13, 2021 | 50.27 | 52.87 | 50.27 | 52.65 | 198,455 | +2.66(+5.31%) |
May 12, 2021 | 50.03 | 50.60 | 49.57 | 50.00 | 268,628 | -0.43(-0.86%) |
May 11, 2021 | 49.85 | 50.43 | 49.14 | 50.43 | 121,827 | -0.40(-0.79%) |
May 10, 2021 | 51.35 | 52.15 | 50.74 | 50.83 | 150,907 | -0.52(-1.01%) |
May 07, 2021 | 50.39 | 51.45 | 50.04 | 51.35 | 268,538 | +0.91(+1.81%) |
May 06, 2021 | 49.78 | 50.44 | 49.02 | 50.44 | 462,108 | +0.56(+1.12%) |
May 05, 2021 | 50.23 | 50.54 | 49.69 | 49.88 | 238,944 | +0.10(+0.20%) |
May 04, 2021 | 49.49 | 50.35 | 48.36 | 49.78 | 267,621 | +0.24(+0.47%) |
May 03, 2021 | 49.29 | 50.50 | 48.37 | 49.54 | 589,252 | +1.01(+2.08%) |
Apr 30, 2021 | 48.53 | 49.66 | 47.50 | 48.53 | 1,243,896 | -0.05(-0.10%) |
Apr 29, 2021 | 48.13 | 49.25 | 47.04 | 48.58 | 647,155 | -4.26(-8.06%) |
Apr 28, 2021 | 52.16 | 53.24 | 51.96 | 52.84 | 80,629 | +0.34(+0.65%) |
Apr 27, 2021 | 52.77 | 53.19 | 52.27 | 52.50 | 61,976 | +0.05(+0.09%) |
Apr 26, 2021 | 53.20 | 53.31 | 52.24 | 52.45 | 80,425 | -0.32(-0.61%) |
Apr 23, 2021 | 51.88 | 53.19 | 51.83 | 52.77 | 125,724 | +1.14(+2.20%) |
Apr 22, 2021 | 51.49 | 52.25 | 50.96 | 51.64 | 117,944 | +0.65(+1.27%) |
Apr 21, 2021 | 50.67 | 51.91 | 50.21 | 50.99 | 200,869 | -0.42(-0.82%) |
Apr 20, 2021 | 52.22 | 52.45 | 50.74 | 51.41 | 69,067 | -0.94(-1.80%) |
Apr 19, 2021 | 52.77 | 53.17 | 51.37 | 52.35 | 85,452 | -0.70(-1.31%) |
Apr 16, 2021 | 53.35 | 53.83 | 52.94 | 53.05 | 74,454 | +0.29(+0.56%) |
Apr 15, 2021 | 52.02 | 53.03 | 51.44 | 52.76 | 72,818 | +1.04(+2.01%) |
Apr 14, 2021 | 51.11 | 52.39 | 51.11 | 51.72 | 55,014 | +0.56(+1.09%) |
Apr 13, 2021 | 52.83 | 52.94 | 51.14 | 51.16 | 57,637 | -1.74(-3.29%) |
Apr 12, 2021 | 52.38 | 52.98 | 52.10 | 52.90 | 52,671 | +0.80(+1.54%) |
Apr 09, 2021 | 51.24 | 52.50 | 51.19 | 52.10 | 64,037 | +0.56(+1.08%) |
Apr 08, 2021 | 51.20 | 52.95 | 50.06 | 51.54 | 84,652 | +0.68(+1.33%) |
Apr 07, 2021 | 51.99 | 52.60 | 50.60 | 50.87 | 83,772 | -1.29(-2.48%) |
Apr 06, 2021 | 52.63 | 53.54 | 51.99 | 52.16 | 63,484 | -0.37(-0.71%) |
Apr 05, 2021 | 53.59 | 53.59 | 51.87 | 52.53 | 117,147 | -0.03(-0.06%) |
Apr 01, 2021 | 52.64 | 53.12 | 51.89 | 52.56 | 120,516 | +0.90(+1.74%) |
Mar 31, 2021 | 52.53 | 55.14 | 49.96 | 51.66 | 228,207 | +1.61(+3.21%) |
Mar 30, 2021 | 49.35 | 50.42 | 49.15 | 50.05 | 79,163 | +0.67(+1.35%) |
Mar 29, 2021 | 50.59 | 52.23 | 49.31 | 49.39 | 74,572 | -1.68(-3.30%) |
Mar 26, 2021 | 49.91 | 51.07 | 49.63 | 51.07 | 123,580 | +1.43(+2.88%) |
Mar 25, 2021 | 48.53 | 49.78 | 46.22 | 49.64 | 108,800 | +0.67(+1.36%) |
Mar 24, 2021 | 49.74 | 51.27 | 48.97 | 48.98 | 125,555 | -0.38(-0.77%) |
Mar 23, 2021 | 51.04 | 51.54 | 48.89 | 49.36 | 135,409 | -2.34(-4.53%) |
Mar 22, 2021 | 52.06 | 52.64 | 50.76 | 51.70 | 127,063 | +0.00(+0.00%) |
Mar 19, 2021 | 52.36 | 52.36 | 50.53 | 51.70 | 209,677 | -0.78(-1.49%) |
Mar 18, 2021 | 53.02 | 54.38 | 51.89 | 52.48 | 93,490 | -0.70(-1.31%) |
Mar 17, 2021 | 52.46 | 53.39 | 52.46 | 53.18 | 79,621 | +0.67(+1.27%) |
Mar 16, 2021 | 53.04 | 53.40 | 52.45 | 52.51 | 86,178 | -0.58(-1.09%) |
Mar 15, 2021 | 53.05 | 53.50 | 51.91 | 53.09 | 91,609 | +0.48(+0.91%) |
Mar 12, 2021 | 51.89 | 55.87 | 51.86 | 52.61 | 160,245 | +0.71(+1.38%) |
Mar 11, 2021 | 52.97 | 54.35 | 51.61 | 51.89 | 116,695 | -0.48(-0.92%) |
Mar 10, 2021 | 51.98 | 53.07 | 51.93 | 52.37 | 92,694 | +0.51(+0.98%) |
Mar 09, 2021 | 52.30 | 52.96 | 51.33 | 51.86 | 145,721 | +0.33(+0.65%) |
Mar 08, 2021 | 53.13 | 53.67 | 51.45 | 51.53 | 151,396 | -0.48(-0.92%) |
Mar 05, 2021 | 51.70 | 52.52 | 50.13 | 52.01 | 181,591 | +1.64(+3.25%) |
Mar 04, 2021 | 50.57 | 51.42 | 49.75 | 50.38 | 145,328 | -0.20(-0.39%) |
Mar 03, 2021 | 51.36 | 53.13 | 50.44 | 50.57 | 103,913 | -0.27(-0.54%) |
Mar 02, 2021 | 52.19 | 53.51 | 50.55 | 50.85 | 127,324 | -0.32(-0.63%) |
Mar 01, 2021 | 50.24 | 51.39 | 49.99 | 51.17 | 95,910 | +1.88(+3.81%) |
Feb 26, 2021 | 49.67 | 50.64 | 48.20 | 49.29 | 152,790 | +0.92(+1.90%) |
Feb 25, 2021 | 48.98 | 51.80 | 48.21 | 48.37 | 223,278 | -0.76(-1.55%) |
Feb 24, 2021 | 48.31 | 49.88 | 48.06 | 49.13 | 73,917 | +1.14(+2.37%) |
Feb 23, 2021 | 46.72 | 48.68 | 46.72 | 48.00 | 100,019 | +0.09(+0.18%) |
Feb 22, 2021 | 46.92 | 48.15 | 46.63 | 47.91 | 95,370 | +0.95(+2.02%) |
Feb 19, 2021 | 46.39 | 47.46 | 46.12 | 46.96 | 56,785 | +0.84(+1.83%) |
Feb 18, 2021 | 46.45 | 46.88 | 45.67 | 46.12 | 71,966 | -0.56(-1.20%) |
Feb 17, 2021 | 46.19 | 47.09 | 45.72 | 46.67 | 114,141 | +0.20(+0.42%) |
Feb 16, 2021 | 46.74 | 47.28 | 46.25 | 46.48 | 51,460 | -0.23(-0.48%) |
Feb 12, 2021 | 46.52 | 46.84 | 46.18 | 46.70 | 70,164 | -0.12(-0.25%) |
Feb 11, 2021 | 47.25 | 47.44 | 46.26 | 46.82 | 144,519 | -0.27(-0.58%) |
Feb 10, 2021 | 47.97 | 47.97 | 46.46 | 47.10 | 86,979 | -0.58(-1.21%) |
Feb 09, 2021 | 47.98 | 47.98 | 46.60 | 47.67 | 69,763 | -0.30(-0.63%) |
Feb 08, 2021 | 46.26 | 47.98 | 45.52 | 47.98 | 89,320 | +2.09(+4.54%) |
Feb 05, 2021 | 45.50 | 46.82 | 44.76 | 45.89 | 101,621 | +0.75(+1.67%) |
Feb 04, 2021 | 45.75 | 45.98 | 44.39 | 45.14 | 165,775 | -0.23(-0.52%) |
Feb 03, 2021 | 45.37 | 45.76 | 44.40 | 45.37 | 79,768 | -0.15(-0.32%) |
Feb 02, 2021 | 45.18 | 45.73 | 44.45 | 45.52 | 101,977 | +1.09(+2.44%) |
Feb 01, 2021 | 42.95 | 44.94 | 42.95 | 44.43 | 127,260 | +2.20(+5.21%) |
Jan 29, 2021 | 40.54 | 42.96 | 40.49 | 42.23 | 152,272 | +1.81(+4.48%) |
Jan 28, 2021 | 38.93 | 43.25 | 38.92 | 40.42 | 130,641 | +0.67(+1.70%) |
Jan 27, 2021 | 41.08 | 41.25 | 38.74 | 39.75 | 194,708 | -1.58(-3.83%) |
Jan 26, 2021 | 41.46 | 41.46 | 40.75 | 41.33 | 49,574 | +0.35(+0.86%) |
Jan 25, 2021 | 42.37 | 42.37 | 40.51 | 40.98 | 106,404 | -1.35(-3.19%) |
Jan 22, 2021 | 42.05 | 42.46 | 41.51 | 42.33 | 113,616 | +0.18(+0.42%) |
Jan 21, 2021 | 42.79 | 42.79 | 41.48 | 42.16 | 105,159 | -0.30(-0.71%) |
Jan 20, 2021 | 40.91 | 42.85 | 40.91 | 42.46 | 157,177 | +1.62(+3.98%) |
Jan 19, 2021 | 40.17 | 40.95 | 39.32 | 40.84 | 92,289 | +1.25(+3.16%) |
Jan 15, 2021 | 39.83 | 40.35 | 38.65 | 39.58 | 65,653 | -0.75(-1.87%) |
Jan 14, 2021 | 41.01 | 42.03 | 39.19 | 40.34 | 79,337 | -0.30(-0.75%) |
Jan 13, 2021 | 41.61 | 42.24 | 40.17 | 40.64 | 44,502 | -1.10(-2.65%) |
Jan 12, 2021 | 41.34 | 42.11 | 40.92 | 41.74 | 62,535 | +0.48(+1.16%) |
Jan 11, 2021 | 40.66 | 41.81 | 37.79 | 41.27 | 46,181 | -0.01(-0.02%) |
Jan 08, 2021 | 41.87 | 41.87 | 40.32 | 41.28 | 64,017 | -0.54(-1.29%) |
Jan 07, 2021 | 41.60 | 42.07 | 40.17 | 41.81 | 40,476 | +0.45(+1.09%) |
Jan 06, 2021 | 39.22 | 41.82 | 39.22 | 41.36 | 85,682 | +2.97(+7.74%) |
Jan 05, 2021 | 37.86 | 38.71 | 37.77 | 38.39 | 77,375 | +0.57(+1.50%) |