Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.02 | 29.82 | 29.82 | 4,282 | +1.95(+6.98%) | |
Jan 28, 2022 | 27.09 | 27.88 | 26.79 | 27.88 | 1,821 | +0.75(+2.77%) |
Jan 27, 2022 | 28.80 | 28.80 | 27.13 | 27.13 | 7,431 | -1.52(-5.30%) |
Jan 26, 2022 | 29.48 | 30.48 | 28.55 | 28.64 | 4,836 | -0.57(-1.96%) |
Jan 25, 2022 | 29.11 | 29.66 | 28.60 | 29.22 | 5,418 | -0.52(-1.77%) |
Jan 24, 2022 | 28.25 | 29.74 | 27.52 | 29.74 | 10,360 | +0.62(+2.13%) |
Jan 21, 2022 | 29.68 | 29.83 | 29.12 | 29.12 | 4,354 | -0.70(-2.35%) |
Jan 20, 2022 | 31.18 | 31.43 | 29.82 | 29.82 | 2,526 | -0.66(-2.15%) |
Jan 19, 2022 | 30.84 | 31.38 | 30.48 | 30.48 | 1,851 | -0.35(-1.15%) |
Jan 18, 2022 | 32.29 | 32.29 | 30.83 | 30.83 | 3,815 | -2.11(-6.40%) |
Jan 14, 2022 | 32.94 | 0 | +0.69(+2.15%) | |||
Jan 13, 2022 | 33.51 | 33.58 | 32.24 | 32.24 | 2,799 | -1.18(-3.54%) |
Jan 12, 2022 | 33.63 | 33.91 | 33.43 | 33.43 | 7,474 | -1.16(-3.35%) |
Jan 11, 2022 | 34.58 | 34.68 | 34.58 | 34.58 | 605 | +0.48(+1.40%) |
Jan 10, 2022 | 34.17 | 34.17 | 33.22 | 34.11 | 4,679 | -0.40(-1.15%) |
Jan 07, 2022 | 34.91 | 34.95 | 34.50 | 34.50 | 3,367 | -0.79(-2.23%) |
Jan 06, 2022 | 35.60 | 35.67 | 34.88 | 35.29 | 3,851 | -0.61(-1.69%) |
Jan 05, 2022 | 38.08 | 38.30 | 35.90 | 35.90 | 7,205 | -2.25(-5.91%) |
Jan 04, 2022 | 39.45 | 39.45 | 37.94 | 38.15 | 3,355 | -1.57(-3.95%) |
Jan 03, 2022 | 38.43 | 39.72 | 38.43 | 39.72 | 2,095 | +1.33(+3.45%) |
Dec 31, 2021 | 38.99 | 38.99 | 38.38 | 38.39 | 3,166 | -0.49(-1.26%) |
Dec 30, 2021 | 38.96 | 39.42 | 38.88 | 38.88 | 1,216 | +0.47(+1.24%) |
Dec 29, 2021 | 38.35 | 38.47 | 38.11 | 38.40 | 5,191 | -0.33(-0.85%) |
Dec 28, 2021 | 39.31 | 40.19 | 38.73 | 38.73 | 1,940 | -0.75(-1.89%) |
Dec 27, 2021 | 39.89 | 39.89 | 39.48 | 39.48 | 1,275 | -1.05(-2.58%) |
Dec 23, 2021 | 39.60 | 40.68 | 39.60 | 40.53 | 4,709 | +0.99(+2.50%) |
Dec 22, 2021 | 39.26 | 39.62 | 39.09 | 39.54 | 4,652 | -0.05(-0.11%) |
Dec 21, 2021 | 39.23 | 39.58 | 39.23 | 39.58 | 853 | +0.20(+0.52%) |
Dec 20, 2021 | 38.86 | 39.45 | 38.54 | 39.38 | 1,712 | -0.08(-0.20%) |
Dec 17, 2021 | 37.43 | 39.57 | 37.06 | 39.46 | 4,243 | +1.66(+4.39%) |
Dec 16, 2021 | 39.01 | 39.09 | 37.54 | 37.80 | 17,035 | -0.98(-2.54%) |
Dec 15, 2021 | 36.79 | 38.78 | 36.60 | 38.78 | 1,493 | +1.56(+4.19%) |
Dec 14, 2021 | 37.81 | 37.96 | 37.18 | 37.22 | 2,560 | -1.03(-2.69%) |
Dec 13, 2021 | 38.06 | 38.45 | 38.06 | 38.25 | 2,052 | +0.27(+0.71%) |
Dec 10, 2021 | 39.25 | 39.25 | 37.97 | 37.98 | 1,676 | -0.89(-2.30%) |
Dec 09, 2021 | 39.78 | 39.78 | 38.87 | 38.87 | 7,251 | -1.51(-3.75%) |
Dec 08, 2021 | 39.78 | 40.71 | 39.78 | 40.39 | 30,906 | +0.86(+2.17%) |
Dec 07, 2021 | 39.40 | 40.48 | 39.40 | 39.53 | 6,995 | +1.87(+4.97%) |
Dec 06, 2021 | 37.37 | 37.84 | 37.33 | 37.66 | 976 | -0.14(-0.37%) |
Dec 03, 2021 | 38.86 | 38.98 | 37.80 | 37.80 | 2,154 | -1.98(-4.97%) |
Dec 02, 2021 | 38.86 | 39.78 | 38.49 | 39.78 | 2,905 | +0.88(+2.26%) |
Dec 01, 2021 | 40.01 | 40.01 | 38.90 | 38.90 | 265 | -1.56(-3.85%) |
Nov 30, 2021 | 39.85 | 40.45 | 39.11 | 40.45 | 1,877 | +0.50(+1.25%) |
Nov 29, 2021 | 41.28 | 41.33 | 39.95 | 39.95 | 2,151 | -0.56(-1.39%) |
Nov 26, 2021 | 41.08 | 41.08 | 40.20 | 40.51 | 1,661 | -1.42(-3.38%) |
Nov 24, 2021 | 41.40 | 41.93 | 41.40 | 41.93 | 713 | +0.48(+1.16%) |
Nov 23, 2021 | 41.64 | 41.64 | 40.75 | 41.45 | 697 | -0.23(-0.55%) |
Nov 22, 2021 | 42.42 | 42.86 | 41.68 | 41.68 | 4,379 | -1.27(-2.95%) |
Nov 19, 2021 | 42.97 | 43.25 | 42.95 | 42.95 | 2,003 | -0.25(-0.58%) |
Nov 18, 2021 | 43.21 | 43.77 | 43.06 | 43.20 | 3,638 | -0.56(-1.28%) |
Nov 17, 2021 | 43.95 | 44.03 | 43.72 | 43.76 | 2,878 | -0.68(-1.53%) |
Nov 16, 2021 | 44.30 | 44.59 | 44.00 | 44.44 | 2,499 | +0.13(+0.30%) |
Nov 15, 2021 | 45.15 | 45.15 | 44.29 | 44.30 | 3,419 | -0.80(-1.78%) |
Nov 12, 2021 | 45.08 | 45.11 | 44.67 | 45.11 | 2,066 | -0.16(-0.35%) |
Nov 11, 2021 | 45.40 | 45.40 | 45.27 | 45.27 | 697 | +0.09(+0.20%) |
Nov 10, 2021 | 46.74 | 45.18 | 2,701 | -1.15(-2.48%) | ||
Nov 09, 2021 | 46.61 | 46.61 | 45.97 | 46.33 | 5,109 | -0.78(-1.67%) |
Nov 08, 2021 | 47.60 | 47.63 | 46.96 | 47.11 | 4,432 | -0.27(-0.57%) |
Nov 05, 2021 | 47.72 | 47.83 | 46.82 | 47.38 | 47,365 | -0.25(-0.52%) |
Nov 04, 2021 | 47.64 | 47.92 | 47.17 | 47.63 | 35,690 | -0.10(-0.21%) |
Nov 03, 2021 | 46.83 | 47.73 | 46.83 | 47.73 | 29,318 | +1.24(+2.68%) |
Nov 02, 2021 | 45.81 | 46.49 | 45.66 | 46.48 | 3,968 | +0.74(+1.61%) |
Nov 01, 2021 | 44.12 | 45.78 | 44.21 | 45.75 | 5,417 | +1.54(+3.49%) |
Oct 29, 2021 | 44.59 | 44.59 | 44.21 | 44.21 | 2,649 | -0.38(-0.86%) |
Oct 28, 2021 | 44.31 | 44.59 | 44.31 | 44.59 | 3,759 | +1.06(+2.43%) |
Oct 27, 2021 | 43.59 | 43.89 | 43.53 | 43.53 | 9,286 | -0.71(-1.60%) |
Oct 26, 2021 | 44.50 | 44.56 | 44.24 | 44.24 | 1,230 | -0.06(-0.14%) |
Oct 25, 2021 | 44.14 | 44.46 | 43.85 | 44.30 | 4,193 | +0.17(+0.38%) |
Oct 22, 2021 | 43.73 | 44.13 | 43.39 | 44.13 | 1,105 | -0.19(-0.43%) |
Oct 21, 2021 | 44.32 | 44.52 | 44.32 | 44.33 | 3,385 | +0.40(+0.92%) |
Oct 20, 2021 | 44.11 | 44.46 | 43.92 | 43.92 | 2,385 | -0.25(-0.57%) |
Oct 19, 2021 | 44.24 | 44.43 | 44.02 | 44.18 | 3,686 | +0.23(+0.53%) |
Oct 18, 2021 | 44.83 | 44.83 | 43.86 | 43.94 | 4,747 | -1.13(-2.51%) |
Oct 15, 2021 | 45.36 | 45.36 | 45.07 | 45.07 | 935 | -0.56(-1.24%) |
Oct 14, 2021 | 45.84 | 46.06 | 45.64 | 45.64 | 961 | +0.50(+1.11%) |
Oct 13, 2021 | 45.25 | 45.25 | 44.67 | 45.14 | 953 | +0.20(+0.44%) |
Oct 12, 2021 | 44.54 | 45.27 | 44.54 | 44.94 | 3,167 | +0.38(+0.85%) |
Oct 11, 2021 | 44.42 | 44.64 | 44.42 | 44.56 | 541 | +0.14(+0.32%) |
Oct 08, 2021 | 44.45 | 44.61 | 44.19 | 44.41 | 19,762 | -0.23(-0.52%) |
Oct 07, 2021 | 45.07 | 45.07 | 44.54 | 44.65 | 1,730 | +0.32(+0.72%) |
Oct 06, 2021 | 44.62 | 44.62 | 44.33 | 44.33 | 1,065 | -0.66(-1.46%) |
Oct 05, 2021 | 44.84 | 45.23 | 44.84 | 44.98 | 1,562 | -0.14(-0.30%) |
Oct 04, 2021 | 45.62 | 45.62 | 44.91 | 45.12 | 5,207 | -0.69(-1.50%) |
Oct 01, 2021 | 45.02 | 45.81 | 45.00 | 45.81 | 1,174 | +0.27(+0.58%) |
Sep 30, 2021 | 45.76 | 45.99 | 45.41 | 45.54 | 6,067 | +0.25(+0.54%) |
Sep 29, 2021 | 46.54 | 46.54 | 45.29 | 45.29 | 4,431 | -1.17(-2.51%) |
Sep 28, 2021 | 46.93 | 46.94 | 46.46 | 46.46 | 1,100 | -1.72(-3.56%) |
Sep 27, 2021 | 48.03 | 48.40 | 48.03 | 48.18 | 1,716 | +0.76(+1.60%) |
Sep 24, 2021 | 47.82 | 47.82 | 47.42 | 47.42 | 1,638 | -0.89(-1.84%) |
Sep 23, 2021 | 47.95 | 48.34 | 47.72 | 48.31 | 2,771 | +1.16(+2.45%) |
Sep 22, 2021 | 46.92 | 47.65 | 46.88 | 47.15 | 12,160 | -0.07(-0.15%) |
Sep 21, 2021 | 47.10 | 47.48 | 47.10 | 47.22 | 1,663 | +0.67(+1.43%) |
Sep 20, 2021 | 47.32 | 47.32 | 46.02 | 46.55 | 4,279 | -1.83(-3.79%) |
Sep 17, 2021 | 47.42 | 48.39 | 47.35 | 48.39 | 1,635 | +0.67(+1.40%) |
Sep 16, 2021 | 47.27 | 47.74 | 46.96 | 47.72 | 1,971 | +0.29(+0.61%) |
Sep 15, 2021 | 46.82 | 47.53 | 46.82 | 47.43 | 5,366 | +0.48(+1.02%) |
Sep 14, 2021 | 47.83 | 47.83 | 46.95 | 46.95 | 364 | -0.67(-1.40%) |
Sep 13, 2021 | 47.87 | 48.33 | 47.26 | 47.62 | 3,337 | -0.22(-0.45%) |
Sep 10, 2021 | 48.06 | 48.16 | 47.83 | 47.83 | 2,979 | -0.29(-0.60%) |
Sep 09, 2021 | 47.72 | 48.62 | 47.72 | 48.12 | 4,555 | +0.39(+0.83%) |
Sep 08, 2021 | 47.85 | 47.85 | 47.52 | 47.73 | 878 | -0.60(-1.24%) |
Sep 07, 2021 | 48.95 | 48.95 | 47.99 | 48.33 | 3,705 | +0.33(+0.69%) |
Sep 03, 2021 | 48.83 | 48.83 | 47.86 | 48.00 | 1,946 | -1.11(-2.26%) |
Sep 02, 2021 | 48.39 | 49.11 | 48.39 | 49.11 | 7,444 | +0.77(+1.59%) |
Sep 01, 2021 | 48.21 | 48.42 | 48.03 | 48.34 | 2,658 | +0.77(+1.61%) |
Aug 31, 2021 | 47.72 | 47.76 | 47.32 | 47.57 | 2,985 | +0.51(+1.09%) |
Aug 30, 2021 | 47.53 | 47.63 | 47.06 | 47.06 | 1,161 | -0.23(-0.48%) |
Aug 27, 2021 | 47.13 | 47.45 | 47.13 | 47.28 | 2,303 | +1.27(+2.75%) |
Aug 26, 2021 | 46.63 | 47.07 | 46.01 | 46.02 | 3,597 | -0.19(-0.40%) |
Aug 25, 2021 | 45.68 | 46.21 | 45.68 | 46.20 | 5,323 | +0.44(+0.97%) |
Aug 24, 2021 | 45.59 | 45.76 | 45.12 | 45.76 | 2,369 | -0.04(-0.08%) |
Aug 23, 2021 | 44.28 | 45.94 | 44.28 | 45.80 | 3,026 | +2.34(+5.39%) |
Aug 20, 2021 | 43.42 | 43.46 | 43.42 | 43.46 | 735 | +1.20(+2.83%) |
Aug 19, 2021 | 43.20 | 43.20 | 42.26 | 42.26 | 2,905 | -1.32(-3.04%) |
Aug 18, 2021 | 43.91 | 44.68 | 43.58 | 43.58 | 3,788 | -0.60(-1.35%) |
Aug 17, 2021 | 43.21 | 44.18 | 43.69 | 44.18 | 4,795 | +0.50(+1.13%) |
Aug 16, 2021 | 44.83 | 44.83 | 43.69 | 43.69 | 2,039 | -1.40(-3.11%) |
Aug 13, 2021 | 45.29 | 45.77 | 45.09 | 45.09 | 2,875 | -0.63(-1.37%) |
Aug 12, 2021 | 45.13 | 45.83 | 45.13 | 45.71 | 1,592 | +0.38(+0.85%) |
Aug 11, 2021 | 45.42 | 45.42 | 45.06 | 45.33 | 1,451 | -0.06(-0.14%) |
Aug 10, 2021 | 45.76 | 45.76 | 45.15 | 45.39 | 2,302 | -0.38(-0.84%) |
Aug 09, 2021 | 46.11 | 46.12 | 45.78 | 45.78 | 1,159 | +0.07(+0.15%) |
Aug 06, 2021 | 45.73 | 45.73 | 45.71 | 45.71 | 2,046 | -0.52(-1.12%) |
Aug 05, 2021 | 44.38 | 46.22 | 44.38 | 46.22 | 3,659 | +1.87(+4.21%) |
Aug 04, 2021 | 45.04 | 45.04 | 44.35 | 44.35 | 2,740 | -0.09(-0.20%) |
Aug 03, 2021 | 43.97 | 44.44 | 43.85 | 44.44 | 3,709 | +0.02(+0.05%) |
Aug 02, 2021 | 44.10 | 44.75 | 44.10 | 44.42 | 4,600 | +0.43(+0.97%) |
Jul 30, 2021 | 44.58 | 44.59 | 43.83 | 43.99 | 1,677 | -0.87(-1.94%) |
Jul 29, 2021 | 46.24 | 46.30 | 44.86 | 44.86 | 1,732 | -1.17(-2.54%) |
Jul 28, 2021 | 44.65 | 46.07 | 44.65 | 46.04 | 4,760 | +1.62(+3.64%) |
Jul 27, 2021 | 44.84 | 44.84 | 43.66 | 44.42 | 2,202 | -0.57(-1.26%) |
Jul 26, 2021 | 45.80 | 46.15 | 44.99 | 44.99 | 3,452 | -1.03(-2.25%) |
Jul 23, 2021 | 46.02 | 46.02 | 46.02 | 46.02 | 701 | -0.69(-1.47%) |
Jul 22, 2021 | 46.78 | 46.78 | 46.71 | 46.71 | 752 | -1.04(-2.19%) |
Jul 21, 2021 | 47.67 | 47.75 | 47.55 | 47.75 | 1,174 | +0.66(+1.40%) |
Jul 20, 2021 | 46.31 | 47.15 | 46.31 | 47.09 | 7,923 | +1.09(+2.36%) |
Jul 19, 2021 | 45.32 | 46.53 | 45.07 | 46.01 | 8,963 | +0.05(+0.11%) |
Jul 16, 2021 | 45.96 | 46.46 | 45.84 | 45.96 | 1,769 | +0.20(+0.43%) |
Jul 15, 2021 | 45.62 | 45.86 | 44.98 | 45.76 | 8,409 | -0.31(-0.67%) |
Jul 14, 2021 | 48.04 | 48.04 | 46.06 | 46.06 | 2,139 | -1.77(-3.69%) |
Jul 13, 2021 | 48.57 | 48.57 | 47.83 | 47.83 | 1,536 | -1.05(-2.14%) |
Jul 12, 2021 | 49.02 | 49.02 | 48.88 | 48.88 | 514 | -0.52(-1.05%) |
Jul 09, 2021 | 48.71 | 49.39 | 48.68 | 49.39 | 632 | +1.03(+2.12%) |
Jul 08, 2021 | 47.09 | 48.37 | 47.00 | 48.37 | 2,416 | +0.35(+0.74%) |
Jul 07, 2021 | 48.85 | 48.85 | 47.70 | 48.01 | 3,188 | -0.73(-1.50%) |
Jul 06, 2021 | 50.08 | 50.08 | 48.75 | 48.75 | 4,356 | -1.44(-2.88%) |
Jul 02, 2021 | 50.10 | 50.19 | 50.05 | 50.19 | 2,145 | -0.45(-0.89%) |
Jul 01, 2021 | 49.86 | 50.64 | 49.63 | 50.64 | 8,957 | +0.88(+1.77%) |
Jun 30, 2021 | 49.98 | 50.14 | 49.37 | 49.76 | 1,832 | -0.07(-0.14%) |
Jun 29, 2021 | 50.45 | 50.45 | 49.81 | 49.83 | 6,135 | -0.71(-1.41%) |
Jun 28, 2021 | 51.39 | 51.69 | 50.53 | 50.55 | 4,828 | -0.40(-0.79%) |
Jun 25, 2021 | 50.34 | 50.95 | 50.34 | 50.95 | 1,303 | +0.50(+0.99%) |
Jun 24, 2021 | 50.68 | 50.69 | 50.45 | 50.45 | 1,869 | +1.05(+2.13%) |
Jun 23, 2021 | 49.05 | 49.57 | 48.92 | 49.40 | 15,218 | +0.24(+0.50%) |
Jun 22, 2021 | 48.90 | 49.15 | 48.90 | 49.15 | 4,871 | -1.04(-2.07%) |
Jun 21, 2021 | 50.18 | 50.33 | 50.17 | 50.19 | 1,727 | +0.05(+0.11%) |
Jun 18, 2021 | 50.07 | 50.14 | 49.92 | 50.14 | 790 | -0.27(-0.54%) |
Jun 17, 2021 | 50.24 | 50.41 | 49.87 | 50.41 | 1,181 | +0.08(+0.15%) |
Jun 16, 2021 | 50.07 | 50.70 | 49.61 | 50.33 | 5,473 | -0.09(-0.17%) |
Jun 15, 2021 | 51.99 | 51.99 | 50.08 | 50.42 | 9,268 | -1.40(-2.70%) |
Jun 14, 2021 | 51.25 | 51.91 | 51.25 | 51.82 | 9,500 | +0.92(+1.80%) |
Jun 11, 2021 | 50.85 | 50.90 | 50.49 | 50.90 | 2,610 | +0.34(+0.67%) |
Jun 10, 2021 | 50.11 | 50.64 | 50.00 | 50.56 | 4,044 | +0.46(+0.91%) |
Jun 09, 2021 | 50.39 | 50.69 | 49.97 | 50.10 | 7,589 | +0.24(+0.49%) |
Jun 08, 2021 | 49.92 | 49.92 | 49.11 | 49.86 | 894 | +0.45(+0.92%) |
Jun 07, 2021 | 47.69 | 49.41 | 47.69 | 49.41 | 1,826 | +1.90(+3.99%) |
Jun 04, 2021 | 47.58 | 47.77 | 47.48 | 47.51 | 2,241 | +0.01(+0.02%) |
Jun 03, 2021 | 47.31 | 47.65 | 46.91 | 47.50 | 5,505 | -0.25(-0.52%) |
Jun 02, 2021 | 47.73 | 47.75 | 47.24 | 47.75 | 4,252 | +0.11(+0.22%) |
Jun 01, 2021 | 47.64 | 47.73 | 47.55 | 47.64 | 613 | -0.21(-0.43%) |
May 28, 2021 | 48.28 | 48.29 | 47.85 | 47.85 | 958 | -0.52(-1.07%) |
May 27, 2021 | 47.92 | 48.37 | 47.52 | 48.37 | 970 | +0.84(+1.78%) |
May 26, 2021 | 46.60 | 47.52 | 46.52 | 47.52 | 1,825 | +1.46(+3.16%) |
May 25, 2021 | 46.64 | 46.83 | 46.07 | 46.07 | 2,535 | -0.58(-1.25%) |
May 24, 2021 | 47.39 | 47.48 | 46.64 | 46.65 | 2,124 | -0.53(-1.12%) |
May 21, 2021 | 47.28 | 47.60 | 47.17 | 47.18 | 10,153 | -0.01(-0.03%) |
May 20, 2021 | 47.29 | 47.50 | 46.97 | 47.19 | 5,119 | +1.01(+2.18%) |
May 19, 2021 | 45.90 | 46.63 | 45.90 | 46.19 | 5,855 | -0.80(-1.71%) |
May 18, 2021 | 47.35 | 47.73 | 46.99 | 46.99 | 2,065 | +0.70(+1.50%) |
May 17, 2021 | 45.77 | 46.29 | 45.77 | 46.29 | 1,380 | +0.36(+0.78%) |
May 14, 2021 | 44.75 | 45.97 | 44.65 | 45.93 | 2,949 | +1.76(+3.98%) |
May 13, 2021 | 45.60 | 45.62 | 43.94 | 44.17 | 8,169 | -0.90(-2.00%) |
May 12, 2021 | 45.21 | 46.36 | 45.08 | 45.08 | 9,176 | -0.67(-1.47%) |
May 11, 2021 | 44.01 | 45.97 | 43.98 | 45.75 | 7,412 | +0.75(+1.67%) |
May 10, 2021 | 45.28 | 45.78 | 44.99 | 44.99 | 9,659 | -1.74(-3.72%) |
May 07, 2021 | 46.07 | 47.31 | 46.03 | 46.73 | 10,594 | +0.81(+1.77%) |
May 06, 2021 | 46.69 | 46.69 | 45.26 | 45.92 | 3,371 | -1.08(-2.31%) |
May 05, 2021 | 48.02 | 48.13 | 47.00 | 47.00 | 8,088 | -0.73(-1.52%) |
May 04, 2021 | 49.38 | 49.38 | 47.70 | 47.73 | 94,668 | -2.10(-4.22%) |
May 03, 2021 | 50.76 | 50.76 | 49.79 | 49.83 | 3,023 | -0.70(-1.38%) |
Apr 30, 2021 | 51.26 | 51.54 | 50.44 | 50.53 | 4,716 | -0.62(-1.21%) |
Apr 29, 2021 | 52.22 | 52.22 | 50.65 | 51.14 | 2,283 | -0.80(-1.54%) |
Apr 28, 2021 | 51.57 | 52.08 | 51.55 | 51.94 | 1,667 | +0.29(+0.57%) |
Apr 27, 2021 | 52.11 | 52.11 | 51.53 | 51.65 | 1,696 | +0.06(+0.11%) |
Apr 26, 2021 | 49.76 | 51.60 | 49.70 | 51.60 | 5,415 | +1.82(+3.65%) |
Apr 23, 2021 | 49.78 | 50.50 | 49.49 | 49.78 | 9,032 | -0.21(-0.41%) |
Apr 22, 2021 | 48.76 | 50.88 | 48.76 | 49.98 | 6,582 | +0.99(+2.03%) |
Apr 21, 2021 | 47.96 | 48.99 | 47.96 | 48.99 | 8,722 | +1.65(+3.47%) |
Apr 20, 2021 | 47.32 | 47.74 | 46.33 | 47.34 | 7,127 | -0.15(-0.31%) |
Apr 19, 2021 | 47.94 | 47.94 | 47.28 | 47.49 | 5,952 | -0.97(-2.00%) |
Apr 16, 2021 | 49.80 | 49.80 | 48.08 | 48.46 | 8,028 | -1.29(-2.59%) |
Apr 15, 2021 | 49.70 | 49.77 | 49.20 | 49.75 | 3,761 | +0.72(+1.46%) |
Apr 14, 2021 | 47.62 | 49.79 | 47.62 | 49.03 | 7,848 | +1.50(+3.15%) |
Apr 13, 2021 | 47.47 | 47.68 | 46.95 | 47.54 | 3,244 | +0.44(+0.94%) |
Apr 12, 2021 | 48.21 | 48.21 | 47.01 | 47.09 | 14,487 | -1.55(-3.18%) |
Apr 09, 2021 | 49.30 | 49.51 | 48.59 | 48.64 | 8,028 | -1.05(-2.12%) |
Apr 08, 2021 | 49.98 | 50.34 | 49.28 | 49.69 | 13,092 | +0.37(+0.75%) |
Apr 07, 2021 | 50.54 | 50.85 | 49.32 | 49.32 | 2,108 | -1.52(-2.99%) |
Apr 06, 2021 | 52.30 | 52.30 | 50.84 | 50.84 | 5,108 | -1.25(-2.40%) |
Apr 05, 2021 | 51.78 | 52.09 | 51.57 | 52.09 | 1,875 | +0.66(+1.28%) |
Apr 01, 2021 | 51.57 | 52.42 | 51.35 | 51.43 | 10,336 | +0.24(+0.47%) |
Mar 31, 2021 | 49.75 | 51.28 | 49.75 | 51.19 | 14,196 | +2.13(+4.33%) |
Mar 30, 2021 | 47.68 | 49.30 | 47.63 | 49.06 | 5,804 | +0.44(+0.91%) |
Mar 29, 2021 | 50.35 | 50.43 | 48.53 | 48.62 | 8,494 | -1.84(-3.64%) |
Mar 26, 2021 | 51.58 | 51.66 | 50.46 | 50.46 | 4,315 | -1.11(-2.16%) |
Mar 25, 2021 | 49.75 | 51.65 | 49.60 | 51.58 | 8,661 | +1.65(+3.31%) |
Mar 24, 2021 | 53.41 | 53.41 | 49.87 | 49.92 | 19,785 | -2.80(-5.32%) |
Mar 23, 2021 | 55.48 | 55.48 | 52.52 | 52.73 | 8,612 | -3.16(-5.65%) |
Mar 22, 2021 | 55.85 | 56.50 | 55.75 | 55.89 | 1,831 | +0.35(+0.63%) |
Mar 19, 2021 | 54.47 | 55.53 | 54.47 | 55.53 | 2,910 | +1.15(+2.11%) |
Mar 18, 2021 | 56.12 | 56.12 | 54.39 | 54.39 | 2,307 | -2.48(-4.36%) |
Mar 17, 2021 | 55.61 | 56.87 | 55.61 | 56.87 | 2,605 | +0.12(+0.21%) |
Mar 16, 2021 | 56.97 | 57.61 | 55.62 | 56.75 | 5,290 | -0.43(-0.76%) |
Mar 15, 2021 | 56.67 | 57.77 | 56.67 | 57.18 | 20,660 | +0.97(+1.72%) |
Mar 12, 2021 | 56.53 | 56.53 | 55.59 | 56.22 | 6,924 | -0.14(-0.25%) |
Mar 11, 2021 | 55.94 | 56.36 | 55.55 | 56.36 | 6,447 | +1.80(+3.29%) |
Mar 10, 2021 | 55.17 | 55.42 | 53.97 | 54.56 | 8,525 | +0.45(+0.82%) |
Mar 09, 2021 | 52.10 | 54.38 | 52.10 | 54.12 | 9,717 | +3.21(+6.30%) |
Mar 08, 2021 | 52.44 | 53.04 | 50.81 | 50.91 | 17,287 | -0.95(-1.83%) |
Mar 05, 2021 | 52.01 | 52.01 | 48.49 | 51.86 | 9,935 | +0.78(+1.53%) |
Mar 04, 2021 | 52.26 | 52.26 | 50.19 | 51.08 | 9,233 | -2.31(-4.33%) |
Mar 03, 2021 | 55.04 | 55.04 | 53.08 | 53.39 | 10,785 | -1.96(-3.55%) |
Mar 02, 2021 | 55.81 | 56.38 | 55.35 | 55.35 | 5,672 | -0.72(-1.28%) |
Mar 01, 2021 | 55.23 | 56.40 | 55.23 | 56.07 | 13,835 | +1.88(+3.47%) |
Feb 26, 2021 | 54.68 | 54.97 | 53.03 | 54.19 | 5,619 | +0.07(+0.13%) |
Feb 25, 2021 | 56.97 | 56.98 | 54.12 | 54.12 | 5,227 | -2.15(-3.82%) |
Feb 24, 2021 | 55.32 | 56.77 | 55.32 | 56.27 | 11,129 | +1.13(+2.04%) |
Feb 23, 2021 | 55.96 | 55.96 | 52.77 | 55.14 | 27,556 | -2.27(-3.96%) |
Feb 22, 2021 | 59.01 | 59.14 | 57.42 | 57.42 | 6,706 | -1.40(-2.38%) |
Feb 19, 2021 | 57.92 | 59.39 | 57.89 | 58.81 | 10,738 | +1.75(+3.07%) |
Feb 18, 2021 | 56.70 | 57.79 | 56.70 | 57.06 | 3,487 | -1.57(-2.68%) |
Feb 17, 2021 | 57.83 | 58.63 | 56.91 | 58.63 | 3,378 | +0.62(+1.06%) |
Feb 16, 2021 | 59.79 | 59.79 | 58.01 | 58.01 | 10,241 | -1.32(-2.22%) |
Feb 12, 2021 | 59.15 | 59.97 | 59.04 | 59.33 | 9,734 | +0.29(+0.48%) |
Feb 11, 2021 | 60.26 | 60.51 | 59.01 | 59.04 | 9,445 | -1.09(-1.82%) |
Feb 10, 2021 | 62.33 | 62.38 | 58.97 | 60.14 | 14,263 | -0.95(-1.55%) |
Feb 09, 2021 | 62.16 | 62.16 | 61.08 | 61.08 | 22,870 | -0.61(-1.00%) |
Feb 08, 2021 | 59.79 | 61.70 | 59.53 | 61.70 | 25,286 | +2.66(+4.50%) |
Feb 05, 2021 | 57.78 | 59.14 | 57.48 | 59.04 | 14,953 | +1.98(+3.48%) |
Feb 04, 2021 | 56.66 | 57.69 | 56.62 | 57.06 | 12,177 | +0.70(+1.25%) |
Feb 03, 2021 | 56.80 | 56.94 | 56.30 | 56.35 | 7,084 | -0.21(-0.37%) |
Feb 02, 2021 | 55.79 | 56.63 | 54.83 | 56.56 | 7,454 | +1.79(+3.26%) |