Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.44 | 56.06 | 55.34 | 55.65 | 1,021,118 | +0.11(+0.19%) |
Dec 30, 2021 | 56.34 | 57.21 | 55.29 | 55.55 | 1,054,326 | -0.83(-1.48%) |
Dec 29, 2021 | 55.67 | 56.70 | 55.66 | 56.38 | 1,100,957 | +0.56(+1.01%) |
Dec 28, 2021 | 56.12 | 56.65 | 55.73 | 55.82 | 953,067 | -0.21(-0.38%) |
Dec 27, 2021 | 55.15 | 56.04 | 54.86 | 56.03 | 923,704 | +1.20(+2.19%) |
Dec 23, 2021 | 54.33 | 55.06 | 54.28 | 54.83 | 971,720 | +0.80(+1.49%) |
Dec 22, 2021 | 53.21 | 54.23 | 53.11 | 54.03 | 1,127,904 | +0.81(+1.53%) |
Dec 21, 2021 | 52.12 | 53.33 | 52.09 | 53.21 | 1,260,538 | +2.21(+4.32%) |
Dec 20, 2021 | 51.52 | 51.62 | 49.52 | 51.01 | 1,415,571 | -1.82(-3.44%) |
Dec 17, 2021 | 53.64 | 54.08 | 52.56 | 52.83 | 4,273,200 | -1.04(-1.94%) |
Dec 16, 2021 | 54.54 | 56.21 | 53.61 | 53.87 | 2,528,631 | +0.24(+0.45%) |
Dec 15, 2021 | 52.57 | 53.72 | 51.08 | 53.63 | 2,567,402 | +0.93(+1.76%) |
Dec 14, 2021 | 51.63 | 53.51 | 51.34 | 52.70 | 2,020,858 | +0.51(+0.98%) |
Dec 13, 2021 | 55.32 | 55.79 | 51.76 | 52.19 | 2,330,186 | -3.63(-6.50%) |
Dec 10, 2021 | 56.21 | 57.14 | 54.93 | 55.82 | 1,041,881 | +0.26(+0.47%) |
Dec 09, 2021 | 55.53 | 56.88 | 55.22 | 55.55 | 1,488,606 | -0.60(-1.07%) |
Dec 08, 2021 | 55.83 | 56.74 | 55.15 | 56.15 | 1,096,142 | +0.81(+1.47%) |
Dec 07, 2021 | 53.21 | 56.07 | 53.11 | 55.34 | 1,612,063 | +3.31(+6.36%) |
Dec 06, 2021 | 51.12 | 53.05 | 50.38 | 52.03 | 1,513,692 | +1.64(+3.26%) |
Dec 03, 2021 | 51.28 | 51.72 | 50.01 | 50.39 | 1,528,482 | -0.41(-0.80%) |
Dec 02, 2021 | 50.30 | 51.13 | 49.35 | 50.79 | 1,737,281 | +0.71(+1.41%) |
Dec 01, 2021 | 53.60 | 54.19 | 49.89 | 50.09 | 2,023,971 | -2.50(-4.75%) |
Nov 30, 2021 | 55.72 | 55.86 | 52.22 | 52.58 | 2,184,667 | -3.70(-6.57%) |
Nov 29, 2021 | 57.93 | 58.00 | 55.37 | 56.28 | 1,273,579 | -0.51(-0.90%) |
Nov 26, 2021 | 55.34 | 57.46 | 54.92 | 56.79 | 1,056,173 | -1.30(-2.23%) |
Nov 24, 2021 | 57.62 | 58.56 | 57.58 | 58.09 | 1,073,310 | -0.15(-0.27%) |
Nov 23, 2021 | 58.04 | 59.21 | 57.63 | 58.24 | 1,331,274 | +0.62(+1.07%) |
Nov 22, 2021 | 56.02 | 58.83 | 55.50 | 57.63 | 1,787,185 | -0.64(-1.10%) |
Nov 19, 2021 | 60.56 | 60.92 | 57.95 | 58.26 | 2,052,718 | -3.08(-5.02%) |
Nov 18, 2021 | 60.77 | 61.55 | 61.28 | 61.34 | 912,309 | +0.93(+1.54%) |
Nov 17, 2021 | 60.95 | 61.57 | 60.22 | 60.41 | 1,086,198 | -0.91(-1.48%) |
Nov 16, 2021 | 61.71 | 62.18 | 61.16 | 61.32 | 962,528 | -0.34(-0.55%) |
Nov 15, 2021 | 62.50 | 62.66 | 60.56 | 61.66 | 1,854,456 | -0.67(-1.07%) |
Nov 12, 2021 | 59.85 | 62.37 | 59.65 | 62.33 | 1,306,035 | +2.40(+4.00%) |
Nov 11, 2021 | 58.09 | 60.35 | 57.98 | 59.93 | 1,548,013 | +2.40(+4.17%) |
Nov 10, 2021 | 59.43 | 57.37 | 57.53 | 1,459,918 | -2.27(-3.80%) | |
Nov 09, 2021 | 58.42 | 59.87 | 58.14 | 59.80 | 1,299,108 | +1.22(+2.08%) |
Nov 08, 2021 | 60.58 | 60.88 | 58.57 | 58.58 | 1,345,519 | -1.49(-2.49%) |
Nov 05, 2021 | 59.31 | 60.54 | 58.99 | 60.08 | 1,249,826 | +1.28(+2.18%) |
Nov 04, 2021 | 58.73 | 59.31 | 57.88 | 58.80 | 1,037,209 | -0.08(-0.13%) |
Nov 03, 2021 | 56.41 | 59.20 | 56.41 | 58.87 | 1,639,687 | +2.07(+3.65%) |
Nov 02, 2021 | 58.15 | 58.20 | 56.55 | 56.80 | 1,640,135 | -0.16(-0.29%) |
Nov 01, 2021 | 55.48 | 57.25 | 55.59 | 56.96 | 1,497,656 | +2.02(+3.67%) |
Oct 29, 2021 | 54.29 | 55.34 | 53.76 | 54.95 | 1,453,072 | +0.32(+0.58%) |
Oct 28, 2021 | 54.69 | 55.43 | 54.21 | 54.63 | 1,664,686 | +1.46(+2.74%) |
Oct 27, 2021 | 55.79 | 55.86 | 53.09 | 53.17 | 2,339,222 | -2.82(-5.03%) |
Oct 26, 2021 | 56.17 | 55.99 | 1,550,849 | +0.06(+0.10%) | ||
Oct 25, 2021 | 56.75 | 56.75 | 55.25 | 55.93 | 1,914,935 | +1.54(+2.84%) |
Oct 22, 2021 | 50.00 | 54.40 | 49.77 | 54.39 | 3,326,467 | +4.66(+9.37%) |
Oct 21, 2021 | 49.99 | 50.04 | 48.49 | 49.73 | 2,179,655 | -0.47(-0.94%) |
Oct 20, 2021 | 48.96 | 50.80 | 48.76 | 50.20 | 1,107,598 | +1.37(+2.80%) |
Oct 19, 2021 | 49.43 | 49.90 | 48.61 | 48.83 | 1,313,684 | -0.60(-1.21%) |
Oct 18, 2021 | 48.10 | 50.68 | 47.48 | 49.43 | 2,327,679 | +1.98(+4.17%) |
Oct 15, 2021 | 47.67 | 48.18 | 47.13 | 47.45 | 1,373,972 | +0.53(+1.13%) |
Oct 14, 2021 | 48.29 | 48.42 | 46.82 | 46.92 | 1,107,214 | -0.75(-1.58%) |
Oct 13, 2021 | 48.75 | 48.86 | 47.06 | 47.68 | 771,123 | -0.79(-1.63%) |
Oct 12, 2021 | 48.06 | 49.07 | 47.96 | 48.47 | 829,107 | +0.40(+0.82%) |
Oct 11, 2021 | 47.88 | 49.47 | 47.81 | 48.07 | 985,420 | +0.50(+1.05%) |
Oct 08, 2021 | 48.42 | 48.78 | 47.49 | 47.57 | 615,125 | -0.24(-0.50%) |
Oct 07, 2021 | 47.26 | 48.89 | 47.26 | 47.81 | 1,186,228 | +0.98(+2.10%) |
Oct 06, 2021 | 47.11 | 47.90 | 45.73 | 46.83 | 1,158,639 | -1.48(-3.05%) |
Oct 05, 2021 | 47.65 | 48.46 | 46.64 | 48.30 | 1,617,411 | +1.32(+2.81%) |
Oct 04, 2021 | 47.55 | 48.28 | 46.64 | 46.98 | 1,125,312 | -0.57(-1.20%) |
Oct 01, 2021 | 46.82 | 48.10 | 46.23 | 47.55 | 1,240,477 | +1.02(+2.20%) |
Sep 30, 2021 | 47.49 | 47.80 | 46.52 | 46.53 | 1,006,620 | -0.74(-1.57%) |
Sep 29, 2021 | 48.41 | 48.47 | 46.61 | 47.27 | 847,407 | -0.61(-1.27%) |
Sep 28, 2021 | 48.89 | 49.23 | 47.75 | 47.88 | 1,008,889 | -1.05(-2.15%) |
Sep 27, 2021 | 47.69 | 50.08 | 47.69 | 48.93 | 1,595,182 | +1.45(+3.05%) |
Sep 24, 2021 | 46.96 | 48.24 | 46.86 | 47.48 | 909,617 | -0.38(-0.79%) |
Sep 23, 2021 | 46.35 | 48.20 | 46.21 | 47.86 | 1,264,847 | +2.25(+4.93%) |
Sep 22, 2021 | 43.94 | 46.26 | 43.94 | 45.61 | 2,104,310 | +2.57(+5.96%) |
Sep 21, 2021 | 44.59 | 44.83 | 42.72 | 43.05 | 2,133,418 | -0.81(-1.85%) |
Sep 20, 2021 | 44.17 | 45.20 | 42.96 | 43.86 | 2,107,524 | -2.90(-6.21%) |
Sep 17, 2021 | 46.77 | 47.04 | 46.08 | 46.76 | 2,442,129 | -0.32(-0.68%) |
Sep 16, 2021 | 47.83 | 48.12 | 46.98 | 47.08 | 931,395 | -0.90(-1.87%) |
Sep 15, 2021 | 46.68 | 48.00 | 46.61 | 47.98 | 1,120,693 | +1.65(+3.56%) |
Sep 14, 2021 | 47.49 | 47.62 | 46.18 | 46.33 | 928,377 | -0.60(-1.27%) |
Sep 13, 2021 | 47.02 | 47.59 | 46.31 | 46.92 | 1,009,592 | +0.51(+1.10%) |
Sep 10, 2021 | 46.55 | 47.02 | 46.30 | 46.41 | 927,894 | +0.52(+1.13%) |
Sep 09, 2021 | 45.32 | 46.35 | 44.96 | 45.89 | 772,998 | +0.14(+0.32%) |
Sep 08, 2021 | 46.44 | 46.72 | 45.12 | 45.75 | 1,170,740 | -0.73(-1.58%) |
Sep 07, 2021 | 46.64 | 47.18 | 46.15 | 46.48 | 1,091,358 | -0.33(-0.70%) |
Sep 03, 2021 | 47.47 | 47.67 | 45.68 | 46.81 | 1,658,735 | -0.63(-1.32%) |
Sep 02, 2021 | 48.54 | 48.75 | 47.37 | 47.44 | 2,803,232 | -2.70(-5.39%) |
Sep 01, 2021 | 48.18 | 50.15 | 47.38 | 50.14 | 1,525,672 | +2.07(+4.31%) |
Aug 31, 2021 | 48.33 | 48.58 | 47.58 | 48.06 | 1,651,823 | -0.67(-1.37%) |
Aug 30, 2021 | 48.79 | 49.05 | 47.99 | 48.73 | 1,142,546 | -0.11(-0.22%) |
Aug 27, 2021 | 46.41 | 49.33 | 46.41 | 48.83 | 1,938,443 | +2.67(+5.79%) |
Aug 26, 2021 | 45.60 | 46.22 | 45.11 | 46.16 | 942,646 | +0.60(+1.31%) |
Aug 25, 2021 | 44.79 | 46.03 | 44.43 | 45.56 | 660,442 | +0.70(+1.57%) |
Aug 24, 2021 | 43.81 | 45.04 | 43.81 | 44.86 | 772,011 | +1.21(+2.76%) |
Aug 23, 2021 | 43.68 | 44.10 | 43.40 | 43.66 | 791,547 | +0.66(+1.53%) |
Aug 20, 2021 | 41.68 | 43.07 | 41.52 | 43.00 | 1,637,700 | +1.29(+3.10%) |
Aug 19, 2021 | 42.67 | 43.63 | 41.50 | 41.71 | 2,161,204 | -2.10(-4.80%) |
Aug 18, 2021 | 44.28 | 44.99 | 43.77 | 43.81 | 2,078,278 | -0.55(-1.24%) |
Aug 17, 2021 | 45.32 | 45.73 | 43.71 | 44.36 | 1,112,924 | -1.64(-3.56%) |
Aug 16, 2021 | 46.45 | 46.66 | 45.47 | 46.00 | 884,264 | -1.17(-2.47%) |
Aug 13, 2021 | 46.43 | 47.96 | 46.28 | 47.17 | 1,314,948 | +0.74(+1.60%) |
Aug 12, 2021 | 46.62 | 46.67 | 45.34 | 46.42 | 862,630 | -0.03(-0.06%) |
Aug 11, 2021 | 45.59 | 46.48 | 45.11 | 46.45 | 922,684 | +0.76(+1.67%) |
Aug 10, 2021 | 43.53 | 45.76 | 43.44 | 45.69 | 1,474,796 | +2.09(+4.80%) |
Aug 09, 2021 | 44.15 | 44.46 | 43.23 | 43.60 | 1,115,976 | -1.01(-2.27%) |
Aug 06, 2021 | 44.97 | 45.55 | 44.36 | 44.61 | 718,904 | +0.28(+0.63%) |
Aug 05, 2021 | 44.09 | 44.75 | 43.71 | 44.33 | 667,233 | +0.73(+1.67%) |
Aug 04, 2021 | 44.49 | 45.05 | 43.56 | 43.60 | 770,330 | -1.49(-3.30%) |
Aug 03, 2021 | 44.69 | 45.13 | 43.27 | 45.09 | 897,588 | +0.50(+1.12%) |
Aug 02, 2021 | 45.47 | 46.94 | 44.59 | 44.59 | 1,406,565 | -0.57(-1.25%) |
Jul 30, 2021 | 46.16 | 46.93 | 44.89 | 45.16 | 1,593,011 | -1.02(-2.20%) |
Jul 29, 2021 | 45.56 | 46.37 | 44.70 | 46.18 | 2,014,605 | +1.77(+3.98%) |
Jul 28, 2021 | 41.98 | 44.84 | 41.66 | 44.41 | 2,716,340 | +1.89(+4.45%) |
Jul 27, 2021 | 42.03 | 42.70 | 41.38 | 42.52 | 1,261,885 | +0.06(+0.14%) |
Jul 26, 2021 | 41.92 | 42.51 | 41.56 | 42.46 | 704,229 | +0.78(+1.87%) |
Jul 23, 2021 | 42.39 | 42.60 | 41.45 | 41.68 | 898,372 | -0.29(-0.69%) |
Jul 22, 2021 | 42.55 | 42.73 | 41.34 | 41.97 | 733,510 | -0.59(-1.38%) |
Jul 21, 2021 | 42.03 | 42.72 | 41.64 | 42.56 | 1,146,544 | +1.35(+3.29%) |
Jul 20, 2021 | 39.53 | 41.47 | 39.42 | 41.20 | 1,729,436 | +1.92(+4.89%) |
Jul 19, 2021 | 38.84 | 39.66 | 38.31 | 39.28 | 1,764,835 | -1.33(-3.29%) |
Jul 16, 2021 | 42.37 | 42.37 | 40.47 | 40.62 | 1,713,450 | -0.58(-1.40%) |
Jul 15, 2021 | 41.07 | 42.07 | 40.91 | 41.19 | 905,332 | -0.47(-1.13%) |
Jul 14, 2021 | 42.78 | 43.53 | 41.62 | 41.66 | 722,089 | -0.46(-1.09%) |
Jul 13, 2021 | 43.36 | 43.36 | 41.51 | 42.12 | 899,920 | -1.09(-2.51%) |
Jul 12, 2021 | 42.24 | 43.45 | 41.61 | 43.21 | 669,088 | +0.39(+0.92%) |
Jul 09, 2021 | 42.50 | 43.20 | 42.20 | 42.81 | 1,695,734 | +1.46(+3.53%) |
Jul 08, 2021 | 40.81 | 42.11 | 40.64 | 41.35 | 2,192,746 | -1.27(-2.97%) |
Jul 07, 2021 | 41.79 | 43.02 | 41.19 | 42.62 | 1,449,529 | +0.59(+1.39%) |
Jul 06, 2021 | 44.00 | 44.35 | 41.99 | 42.04 | 2,638,768 | -2.13(-4.83%) |
Jul 02, 2021 | 44.68 | 45.12 | 43.76 | 44.17 | 1,247,886 | -0.48(-1.08%) |
Jul 01, 2021 | 45.13 | 45.32 | 44.33 | 44.65 | 2,834,667 | +0.23(+0.52%) |
Jun 30, 2021 | 44.05 | 44.62 | 43.98 | 44.42 | 1,154,957 | +0.08(+0.17%) |
Jun 29, 2021 | 45.21 | 45.53 | 43.99 | 44.34 | 990,234 | -0.29(-0.65%) |
Jun 28, 2021 | 44.67 | 44.82 | 43.40 | 44.63 | 1,418,765 | -0.17(-0.39%) |
Jun 25, 2021 | 45.22 | 45.99 | 44.75 | 44.80 | 1,784,790 | -0.31(-0.68%) |
Jun 24, 2021 | 45.16 | 45.44 | 44.13 | 45.11 | 999,708 | +0.33(+0.73%) |
Jun 23, 2021 | 45.03 | 45.40 | 44.58 | 44.78 | 1,080,599 | +0.41(+0.93%) |
Jun 22, 2021 | 44.54 | 44.89 | 43.64 | 44.37 | 1,103,562 | +0.03(+0.06%) |
Jun 21, 2021 | 43.57 | 44.56 | 43.42 | 44.34 | 1,234,742 | +1.76(+4.13%) |
Jun 18, 2021 | 42.28 | 43.69 | 41.77 | 42.58 | 1,846,037 | -0.57(-1.31%) |
Jun 17, 2021 | 45.27 | 45.42 | 42.17 | 43.15 | 2,172,210 | -2.64(-5.77%) |
Jun 16, 2021 | 46.26 | 46.69 | 44.91 | 45.79 | 1,130,786 | -1.02(-2.17%) |
Jun 15, 2021 | 46.91 | 47.21 | 46.01 | 46.81 | 1,704,784 | +0.78(+1.69%) |
Jun 14, 2021 | 47.97 | 48.20 | 45.93 | 46.03 | 1,528,981 | -0.84(-1.80%) |
Jun 11, 2021 | 46.91 | 47.50 | 46.54 | 46.88 | 1,014,867 | +0.55(+1.18%) |
Jun 10, 2021 | 47.33 | 47.74 | 46.05 | 46.33 | 885,515 | -0.04(-0.08%) |
Jun 09, 2021 | 47.28 | 47.48 | 46.12 | 46.37 | 1,142,041 | -1.28(-2.68%) |
Jun 08, 2021 | 46.73 | 48.10 | 45.96 | 47.64 | 1,014,659 | +0.91(+1.95%) |
Jun 07, 2021 | 47.96 | 48.40 | 46.50 | 46.73 | 956,352 | -1.29(-2.68%) |
Jun 04, 2021 | 48.14 | 48.20 | 47.16 | 48.02 | 734,169 | +0.27(+0.56%) |
Jun 03, 2021 | 47.32 | 48.28 | 46.56 | 47.75 | 794,195 | +0.11(+0.22%) |
Jun 02, 2021 | 48.92 | 48.97 | 47.37 | 47.64 | 1,037,962 | -1.27(-2.59%) |
Jun 01, 2021 | 47.79 | 49.00 | 47.17 | 48.91 | 1,371,109 | +1.97(+4.19%) |
May 28, 2021 | 47.27 | 47.27 | 46.15 | 46.94 | 1,038,799 | -0.34(-0.71%) |
May 27, 2021 | 46.49 | 47.83 | 46.49 | 47.28 | 1,257,360 | +1.41(+3.08%) |
May 26, 2021 | 45.74 | 46.32 | 44.89 | 45.87 | 2,121,944 | +0.06(+0.13%) |
May 25, 2021 | 46.01 | 47.12 | 45.67 | 45.81 | 1,854,687 | -0.04(-0.08%) |
May 24, 2021 | 45.39 | 46.57 | 45.13 | 45.85 | 1,677,812 | +0.92(+2.05%) |
May 21, 2021 | 44.41 | 45.54 | 44.36 | 44.93 | 1,563,520 | +1.08(+2.45%) |
May 20, 2021 | 43.74 | 44.13 | 43.12 | 43.85 | 741,761 | +0.29(+0.66%) |
May 19, 2021 | 43.65 | 43.65 | 42.08 | 43.56 | 1,189,607 | -0.17(-0.40%) |
May 18, 2021 | 45.29 | 45.85 | 43.70 | 43.74 | 1,274,410 | -1.42(-3.15%) |
May 17, 2021 | 44.57 | 45.27 | 43.78 | 45.16 | 730,661 | +0.23(+0.51%) |
May 14, 2021 | 43.69 | 44.99 | 43.39 | 44.93 | 1,035,190 | +1.73(+4.00%) |
May 13, 2021 | 42.69 | 44.45 | 42.54 | 43.20 | 1,194,065 | +0.91(+2.16%) |
May 12, 2021 | 44.74 | 44.85 | 42.14 | 42.29 | 1,746,664 | -2.78(-6.16%) |
May 11, 2021 | 42.17 | 45.11 | 42.04 | 45.06 | 1,779,467 | +1.35(+3.10%) |
May 10, 2021 | 44.62 | 45.25 | 43.70 | 43.71 | 1,732,159 | -0.98(-2.19%) |
May 07, 2021 | 43.69 | 45.05 | 43.22 | 44.69 | 1,105,781 | +0.30(+0.67%) |
May 06, 2021 | 44.64 | 44.84 | 42.28 | 44.39 | 1,729,194 | -0.24(-0.54%) |
May 05, 2021 | 44.31 | 44.93 | 43.23 | 44.63 | 1,763,088 | +1.01(+2.32%) |
May 04, 2021 | 42.48 | 43.73 | 41.68 | 43.61 | 1,367,445 | +0.83(+1.94%) |
May 03, 2021 | 41.92 | 43.42 | 41.05 | 42.78 | 2,152,846 | +1.64(+4.00%) |
Apr 30, 2021 | 41.88 | 43.02 | 40.93 | 41.14 | 1,794,477 | -0.97(-2.29%) |
Apr 29, 2021 | 41.39 | 42.44 | 41.23 | 42.10 | 1,771,141 | +1.82(+4.51%) |
Apr 28, 2021 | 41.08 | 41.92 | 39.56 | 40.29 | 3,176,163 | +0.09(+0.21%) |
Apr 27, 2021 | 39.63 | 40.20 | 39.20 | 40.20 | 1,027,595 | +0.45(+1.13%) |
Apr 26, 2021 | 39.27 | 40.29 | 39.14 | 39.75 | 1,331,889 | +0.61(+1.56%) |
Apr 23, 2021 | 38.35 | 39.43 | 37.49 | 39.14 | 1,614,988 | +1.35(+3.57%) |
Apr 22, 2021 | 39.29 | 39.50 | 37.77 | 37.79 | 1,409,373 | -1.68(-4.26%) |
Apr 21, 2021 | 37.11 | 39.65 | 36.67 | 39.48 | 1,447,817 | +1.71(+4.53%) |
Apr 20, 2021 | 39.74 | 39.74 | 37.30 | 37.76 | 1,551,863 | -2.36(-5.89%) |
Apr 19, 2021 | 39.91 | 40.71 | 39.47 | 40.13 | 1,146,157 | -0.02(-0.05%) |
Apr 16, 2021 | 41.01 | 41.42 | 40.11 | 40.14 | 1,491,249 | -0.17(-0.43%) |
Apr 15, 2021 | 39.01 | 40.72 | 38.61 | 40.32 | 1,966,508 | +1.82(+4.72%) |
Apr 14, 2021 | 38.08 | 39.38 | 38.04 | 38.50 | 1,377,510 | +0.50(+1.31%) |
Apr 13, 2021 | 39.01 | 39.15 | 37.47 | 38.00 | 1,070,385 | -1.22(-3.12%) |
Apr 12, 2021 | 38.24 | 39.26 | 38.15 | 39.23 | 1,746,725 | +1.22(+3.22%) |
Apr 09, 2021 | 36.97 | 38.06 | 36.75 | 38.00 | 1,211,345 | +0.91(+2.45%) |
Apr 08, 2021 | 37.38 | 37.43 | 36.45 | 37.09 | 1,802,006 | -0.32(-0.84%) |
Apr 07, 2021 | 37.67 | 38.15 | 36.76 | 37.41 | 1,188,514 | -0.46(-1.21%) |
Apr 06, 2021 | 37.79 | 38.72 | 37.57 | 37.87 | 1,246,720 | -0.01(-0.03%) |
Apr 05, 2021 | 38.15 | 38.61 | 37.56 | 37.88 | 1,437,869 | +0.34(+0.92%) |
Apr 01, 2021 | 36.96 | 37.87 | 36.47 | 37.53 | 1,522,628 | +1.23(+3.40%) |
Mar 31, 2021 | 36.32 | 36.98 | 35.23 | 36.30 | 1,561,694 | -0.16(-0.45%) |
Mar 30, 2021 | 36.98 | 37.41 | 36.01 | 36.46 | 1,193,242 | -0.51(-1.37%) |
Mar 29, 2021 | 37.26 | 38.88 | 36.65 | 36.97 | 1,916,339 | -0.14(-0.39%) |
Mar 26, 2021 | 37.51 | 38.19 | 36.11 | 37.11 | 2,417,880 | +2.39(+6.88%) |
Mar 25, 2021 | 33.49 | 34.84 | 32.65 | 34.72 | 1,461,460 | +0.39(+1.14%) |
Mar 24, 2021 | 34.27 | 35.30 | 34.10 | 34.33 | 1,619,613 | +0.76(+2.25%) |
Mar 23, 2021 | 35.59 | 35.85 | 33.13 | 33.58 | 2,156,469 | -2.53(-7.02%) |
Mar 22, 2021 | 38.12 | 38.18 | 35.52 | 36.11 | 2,245,254 | -1.95(-5.12%) |
Mar 19, 2021 | 37.14 | 39.30 | 36.47 | 38.06 | 3,128,935 | +0.81(+2.18%) |
Mar 18, 2021 | 38.17 | 40.41 | 37.07 | 37.25 | 4,779,258 | +0.94(+2.58%) |
Mar 17, 2021 | 34.40 | 36.31 | 33.92 | 36.31 | 2,696,170 | +2.39(+7.05%) |
Mar 16, 2021 | 32.51 | 34.52 | 32.27 | 33.92 | 2,758,913 | +1.77(+5.50%) |
Mar 15, 2021 | 31.94 | 32.16 | 31.32 | 32.15 | 1,216,474 | +0.32(+0.99%) |
Mar 12, 2021 | 31.74 | 32.34 | 31.45 | 31.84 | 1,055,704 | +0.01(+0.03%) |
Mar 11, 2021 | 32.18 | 32.70 | 31.48 | 31.83 | 974,720 | +0.01(+0.03%) |
Mar 10, 2021 | 30.78 | 32.12 | 30.49 | 31.82 | 1,072,635 | +1.15(+3.74%) |
Mar 09, 2021 | 30.30 | 31.11 | 29.79 | 30.67 | 1,059,171 | +0.72(+2.39%) |
Mar 08, 2021 | 30.12 | 30.73 | 29.87 | 29.95 | 1,191,309 | +0.18(+0.61%) |
Mar 05, 2021 | 29.04 | 29.89 | 28.07 | 29.77 | 1,371,380 | +1.38(+4.85%) |
Mar 04, 2021 | 29.59 | 29.96 | 27.59 | 28.39 | 1,763,514 | -1.24(-4.19%) |
Mar 03, 2021 | 30.27 | 30.48 | 29.64 | 29.64 | 1,022,382 | -0.68(-2.24%) |
Mar 02, 2021 | 30.31 | 30.59 | 29.94 | 30.32 | 1,676,283 | -0.14(-0.47%) |
Mar 01, 2021 | 30.23 | 31.47 | 30.12 | 30.46 | 1,806,311 | +1.07(+3.64%) |
Feb 26, 2021 | 29.46 | 29.94 | 28.79 | 29.39 | 1,815,417 | -0.36(-1.21%) |
Feb 25, 2021 | 31.35 | 31.72 | 29.66 | 29.75 | 1,811,445 | -1.59(-5.06%) |
Feb 24, 2021 | 29.71 | 31.36 | 29.71 | 31.34 | 1,707,166 | +1.68(+5.67%) |
Feb 23, 2021 | 29.49 | 29.82 | 28.51 | 29.65 | 1,465,832 | -0.34(-1.14%) |
Feb 22, 2021 | 29.98 | 30.72 | 29.31 | 30.00 | 3,290,216 | +1.52(+5.34%) |
Feb 19, 2021 | 26.94 | 28.49 | 26.94 | 28.48 | 1,304,607 | +1.80(+6.77%) |
Feb 18, 2021 | 27.09 | 27.55 | 26.62 | 26.67 | 950,920 | -0.74(-2.70%) |
Feb 17, 2021 | 27.75 | 27.97 | 27.09 | 27.41 | 968,422 | -0.71(-2.53%) |
Feb 16, 2021 | 27.56 | 28.14 | 27.52 | 28.13 | 917,652 | +0.86(+3.17%) |
Feb 12, 2021 | 27.40 | 27.99 | 27.08 | 27.26 | 1,105,526 | -0.21(-0.76%) |
Feb 11, 2021 | 26.79 | 27.51 | 26.62 | 27.47 | 1,185,000 | +0.62(+2.30%) |
Feb 10, 2021 | 26.95 | 27.21 | 26.33 | 26.85 | 1,081,372 | +0.04(+0.14%) |
Feb 09, 2021 | 26.44 | 26.91 | 25.93 | 26.81 | 1,093,821 | +0.18(+0.68%) |
Feb 08, 2021 | 26.26 | 26.75 | 26.10 | 26.63 | 1,026,834 | +0.74(+2.86%) |
Feb 05, 2021 | 26.13 | 26.78 | 25.71 | 25.89 | 1,143,847 | -0.09(-0.37%) |
Feb 04, 2021 | 25.69 | 26.00 | 25.41 | 25.99 | 971,960 | +0.32(+1.26%) |
Feb 03, 2021 | 25.50 | 26.17 | 25.20 | 25.67 | 1,455,795 | +0.36(+1.43%) |
Feb 02, 2021 | 25.22 | 25.64 | 24.42 | 25.30 | 1,575,381 | +0.38(+1.52%) |
Feb 01, 2021 | 23.83 | 24.96 | 23.61 | 24.92 | 2,348,123 | +2.21(+9.74%) |
Jan 29, 2021 | 24.32 | 25.61 | 22.69 | 22.71 | 3,567,142 | -1.02(-4.28%) |
Jan 28, 2021 | 23.05 | 23.87 | 22.46 | 23.73 | 1,650,922 | +1.07(+4.74%) |
Jan 27, 2021 | 22.69 | 23.22 | 21.62 | 22.65 | 2,003,263 | -0.83(-3.52%) |
Jan 26, 2021 | 24.55 | 24.59 | 23.39 | 23.48 | 1,306,177 | -0.60(-2.49%) |
Jan 25, 2021 | 24.42 | 24.60 | 23.35 | 24.08 | 1,552,932 | -0.55(-2.24%) |
Jan 22, 2021 | 24.21 | 24.67 | 23.63 | 24.63 | 1,182,379 | -0.18(-0.73%) |
Jan 21, 2021 | 25.37 | 25.48 | 24.74 | 24.81 | 1,197,693 | -0.29(-1.17%) |
Jan 20, 2021 | 25.52 | 25.79 | 24.91 | 25.10 | 1,126,809 | -0.19(-0.75%) |
Jan 19, 2021 | 25.17 | 25.34 | 24.75 | 25.29 | 1,440,167 | +0.54(+2.19%) |
Jan 15, 2021 | 25.32 | 25.43 | 24.66 | 24.75 | 855,596 | -0.98(-3.80%) |
Jan 14, 2021 | 26.24 | 26.42 | 25.65 | 25.73 | 944,059 | -0.21(-0.81%) |
Jan 13, 2021 | 26.65 | 26.76 | 25.67 | 25.94 | 1,137,598 | -0.72(-2.71%) |
Jan 12, 2021 | 25.90 | 26.73 | 25.75 | 26.66 | 1,303,547 | +0.98(+3.81%) |
Jan 11, 2021 | 24.73 | 25.86 | 24.54 | 25.68 | 1,138,335 | +0.56(+2.23%) |
Jan 08, 2021 | 25.78 | 25.95 | 24.80 | 25.12 | 1,437,363 | -0.67(-2.61%) |
Jan 07, 2021 | 26.39 | 26.88 | 25.55 | 25.80 | 1,629,599 | -0.16(-0.62%) |
Jan 06, 2021 | 24.51 | 26.43 | 24.51 | 25.96 | 2,832,545 | +1.82(+7.56%) |
Jan 05, 2021 | 23.05 | 24.18 | 23.05 | 24.14 | 1,286,079 | +1.07(+4.65%) |