Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.30 | 21.29 | 17.70 | 18.02 | 12,431,851 | -4.84(-21.16%) |
Nov 29, 2021 | 23.20 | 23.28 | 22.10 | 22.85 | 1,077,090 | +0.13(+0.57%) |
Nov 26, 2021 | 22.87 | 23.29 | 22.14 | 22.72 | 732,403 | -0.96(-4.05%) |
Nov 24, 2021 | 22.99 | 23.72 | 22.27 | 23.68 | 1,066,375 | +0.73(+3.18%) |
Nov 23, 2021 | 23.66 | 24.45 | 22.83 | 22.95 | 1,789,410 | -1.27(-5.24%) |
Nov 22, 2021 | 25.04 | 25.91 | 23.93 | 24.22 | 1,355,008 | -0.51(-2.06%) |
Nov 19, 2021 | 24.58 | 25.28 | 24.47 | 24.73 | 1,242,692 | +0.33(+1.35%) |
Nov 18, 2021 | 26.36 | 24.61 | 24.23 | 24.40 | 1,784,088 | -1.96(-7.44%) |
Nov 17, 2021 | 26.63 | 27.14 | 26.02 | 26.36 | 1,232,960 | -0.29(-1.09%) |
Nov 16, 2021 | 27.16 | 27.20 | 25.83 | 26.65 | 1,717,223 | -0.44(-1.62%) |
Nov 15, 2021 | 25.90 | 27.67 | 25.84 | 27.09 | 3,492,659 | +0.54(+2.03%) |
Nov 12, 2021 | 22.82 | 27.46 | 22.56 | 26.55 | 8,557,131 | +4.44(+20.08%) |
Nov 11, 2021 | 21.34 | 22.66 | 21.21 | 22.11 | 2,999,188 | +1.61(+7.85%) |
Nov 10, 2021 | 20.67 | 20.50 | 2,484,133 | -1.07(-4.96%) | ||
Nov 09, 2021 | 22.08 | 22.08 | 20.74 | 21.57 | 1,539,604 | -0.30(-1.37%) |
Nov 08, 2021 | 22.71 | 22.81 | 21.79 | 21.87 | 1,684,706 | -0.59(-2.63%) |
Nov 05, 2021 | 22.91 | 23.20 | 22.28 | 22.46 | 1,635,818 | -0.34(-1.49%) |
Nov 04, 2021 | 22.92 | 23.15 | 22.54 | 22.80 | 1,149,228 | -0.13(-0.57%) |
Nov 03, 2021 | 21.67 | 22.96 | 21.52 | 22.93 | 1,539,407 | +0.83(+3.76%) |
Nov 02, 2021 | 22.38 | 22.48 | 21.37 | 22.10 | 2,013,810 | -0.65(-2.86%) |
Nov 01, 2021 | 21.49 | 22.80 | 21.38 | 22.75 | 3,154,917 | +1.40(+6.56%) |
Oct 29, 2021 | 18.81 | 21.40 | 21.35 | 4,085,818 | +2.48(+13.14%) | |
Oct 28, 2021 | 18.36 | 18.87 | 3,324,750 | +0.57(+3.11%) | ||
Oct 27, 2021 | 18.40 | 19.24 | 17.86 | 18.30 | 4,040,740 | +0.46(+2.58%) |
Oct 26, 2021 | 18.37 | 17.77 | 17.84 | 1,794,219 | -0.36(-1.98%) | |
Oct 25, 2021 | 18.02 | 18.29 | 17.70 | 18.20 | 2,367,727 | +0.28(+1.56%) |
Oct 22, 2021 | 19.00 | 17.66 | 17.92 | 2,808,814 | -1.13(-5.93%) | |
Oct 21, 2021 | 18.61 | 19.25 | 18.61 | 19.05 | 2,252,009 | +0.39(+2.09%) |
Oct 20, 2021 | 18.92 | 19.48 | 18.35 | 18.66 | 5,508,480 | -1.75(-8.57%) |
Oct 19, 2021 | 19.59 | 21.00 | 19.41 | 20.41 | 3,645,983 | +1.00(+5.15%) |
Oct 18, 2021 | 18.56 | 19.55 | 18.41 | 19.41 | 1,814,217 | +0.54(+2.86%) |
Oct 15, 2021 | 20.24 | 20.24 | 18.85 | 18.87 | 8,671,412 | -1.13(-5.65%) |
Oct 14, 2021 | 20.14 | 20.29 | 19.00 | 20.00 | 2,142,719 | +0.05(+0.25%) |
Oct 13, 2021 | 19.97 | 20.11 | 19.23 | 19.95 | 2,040,389 | +0.04(+0.20%) |
Oct 12, 2021 | 19.30 | 19.96 | 19.26 | 19.91 | 2,424,776 | +0.74(+3.86%) |
Oct 11, 2021 | 18.68 | 19.91 | 18.68 | 19.17 | 3,789,449 | +0.78(+4.24%) |
Oct 08, 2021 | 18.17 | 19.00 | 18.17 | 18.39 | 2,611,360 | +0.23(+1.27%) |
Oct 07, 2021 | 17.33 | 19.00 | 17.21 | 18.16 | 2,368,221 | +1.11(+6.51%) |
Oct 06, 2021 | 16.67 | 17.17 | 16.41 | 17.05 | 1,176,967 | +0.17(+1.01%) |
Oct 05, 2021 | 16.80 | 17.10 | 16.65 | 16.88 | 1,310,394 | +0.09(+0.54%) |
Oct 04, 2021 | 17.97 | 17.97 | 16.56 | 16.79 | 2,638,386 | -1.31(-7.24%) |
Oct 01, 2021 | 18.55 | 18.70 | 18.08 | 18.10 | 1,900,334 | -0.42(-2.27%) |
Sep 30, 2021 | 17.91 | 18.88 | 17.89 | 18.52 | 2,343,344 | +0.87(+4.93%) |
Sep 29, 2021 | 17.81 | 18.10 | 17.25 | 17.65 | 2,564,499 | +0.03(+0.17%) |
Sep 28, 2021 | 18.00 | 18.02 | 17.53 | 17.62 | 1,513,833 | -0.50(-2.76%) |
Sep 27, 2021 | 17.45 | 18.38 | 16.95 | 18.12 | 1,758,724 | +0.83(+4.80%) |
Sep 24, 2021 | 17.88 | 18.00 | 17.21 | 17.29 | 1,981,137 | -0.72(-4.00%) |
Sep 23, 2021 | 18.21 | 18.27 | 17.58 | 18.01 | 2,754,649 | -0.13(-0.72%) |
Sep 22, 2021 | 18.33 | 18.95 | 18.04 | 18.14 | 1,659,714 | +0.01(+0.06%) |
Sep 21, 2021 | 17.68 | 18.23 | 17.43 | 18.13 | 2,412,120 | +0.41(+2.31%) |
Sep 20, 2021 | 17.88 | 17.97 | 17.28 | 17.72 | 2,595,506 | -0.78(-4.22%) |
Sep 17, 2021 | 18.19 | 18.51 | 17.81 | 18.50 | 2,981,862 | +0.27(+1.48%) |
Sep 16, 2021 | 18.08 | 18.28 | 17.88 | 18.23 | 1,281,433 | +0.11(+0.61%) |
Sep 15, 2021 | 18.42 | 18.48 | 17.69 | 18.12 | 2,047,939 | -0.40(-2.16%) |
Sep 14, 2021 | 19.00 | 19.25 | 18.27 | 18.52 | 1,258,357 | -0.48(-2.53%) |
Sep 13, 2021 | 17.60 | 19.23 | 17.45 | 19.00 | 2,794,455 | +1.37(+7.77%) |
Sep 10, 2021 | 18.86 | 19.06 | 17.55 | 17.63 | 3,237,417 | -1.22(-6.47%) |
Sep 09, 2021 | 18.65 | 19.08 | 18.41 | 18.85 | 1,821,932 | +0.12(+0.64%) |
Sep 08, 2021 | 19.74 | 19.98 | 18.39 | 18.73 | 2,920,683 | -0.99(-5.02%) |
Sep 07, 2021 | 19.20 | 20.43 | 19.19 | 19.72 | 2,440,441 | +0.22(+1.13%) |
Sep 03, 2021 | 19.28 | 19.60 | 19.13 | 19.50 | 1,257,294 | +0.14(+0.72%) |
Sep 02, 2021 | 19.11 | 19.99 | 19.07 | 19.36 | 2,305,420 | +0.38(+2.00%) |
Sep 01, 2021 | 19.25 | 19.25 | 18.83 | 18.98 | 1,422,668 | -0.09(-0.47%) |
Aug 31, 2021 | 19.05 | 19.48 | 18.90 | 19.07 | 2,152,516 | +0.15(+0.79%) |
Aug 30, 2021 | 19.19 | 19.42 | 18.81 | 18.92 | 1,759,274 | -0.40(-2.07%) |
Aug 27, 2021 | 19.06 | 19.61 | 18.91 | 19.32 | 1,758,959 | +0.02(+0.10%) |
Aug 26, 2021 | 18.87 | 19.85 | 18.69 | 19.30 | 3,168,844 | +0.72(+3.88%) |
Aug 25, 2021 | 18.95 | 19.12 | 18.45 | 18.58 | 2,263,684 | -0.37(-1.95%) |
Aug 24, 2021 | 19.25 | 19.63 | 18.80 | 18.95 | 2,053,365 | -0.31(-1.61%) |
Aug 23, 2021 | 18.37 | 19.59 | 18.25 | 19.26 | 3,050,924 | +0.47(+2.50%) |
Aug 20, 2021 | 17.90 | 19.05 | 17.85 | 18.79 | 2,687,673 | +0.80(+4.45%) |
Aug 19, 2021 | 18.80 | 18.82 | 17.50 | 17.99 | 4,620,684 | -1.02(-5.37%) |
Aug 18, 2021 | 17.41 | 19.20 | 17.13 | 19.01 | 5,628,960 | +1.63(+9.38%) |
Aug 17, 2021 | 16.90 | 17.59 | 16.90 | 17.38 | 3,714,435 | +0.22(+1.28%) |
Aug 16, 2021 | 16.91 | 17.30 | 16.82 | 17.16 | 3,690,591 | -0.15(-0.87%) |
Aug 13, 2021 | 16.93 | 17.60 | 16.91 | 17.31 | 4,491,771 | +0.01(+0.06%) |
Aug 12, 2021 | 15.13 | 17.41 | 15.13 | 17.30 | 12,611,971 | +1.98(+12.92%) |
Aug 11, 2021 | 15.31 | 15.37 | 14.63 | 15.32 | 4,814,593 | +0.14(+0.92%) |
Aug 10, 2021 | 14.41 | 15.74 | 14.39 | 15.18 | 8,352,198 | +1.47(+10.72%) |
Aug 09, 2021 | 13.63 | 13.79 | 13.42 | 13.71 | 2,151,080 | +0.09(+0.66%) |
Aug 06, 2021 | 13.88 | 14.02 | 13.54 | 13.62 | 1,488,115 | -0.12(-0.87%) |
Aug 05, 2021 | 13.37 | 14.13 | 13.24 | 13.74 | 1,990,850 | +0.30(+2.23%) |
Aug 04, 2021 | 13.32 | 13.88 | 13.25 | 13.44 | 1,482,424 | -0.02(-0.15%) |
Aug 03, 2021 | 13.02 | 13.48 | 12.97 | 13.46 | 2,952,730 | +0.50(+3.86%) |
Aug 02, 2021 | 13.60 | 13.69 | 12.94 | 12.96 | 2,507,902 | -0.58(-4.28%) |
Jul 30, 2021 | 13.42 | 13.86 | 13.36 | 13.54 | 2,500,550 | -0.07(-0.51%) |
Jul 29, 2021 | 13.80 | 14.08 | 13.56 | 13.61 | 1,784,701 | -0.04(-0.29%) |
Jul 28, 2021 | 13.30 | 13.74 | 13.14 | 13.65 | 2,081,801 | +0.45(+3.41%) |
Jul 27, 2021 | 12.92 | 13.28 | 12.72 | 13.20 | 2,575,012 | +0.12(+0.92%) |
Jul 26, 2021 | 13.76 | 13.92 | 13.00 | 13.08 | 3,006,953 | -0.57(-4.18%) |
Jul 23, 2021 | 14.10 | 14.28 | 13.59 | 13.65 | 1,874,318 | -0.46(-3.26%) |
Jul 22, 2021 | 14.33 | 14.50 | 13.84 | 14.11 | 1,184,775 | -0.17(-1.19%) |
Jul 21, 2021 | 14.10 | 14.57 | 14.10 | 14.28 | 2,102,259 | +0.19(+1.35%) |
Jul 20, 2021 | 13.55 | 14.25 | 13.19 | 14.09 | 4,288,677 | +0.84(+6.34%) |
Jul 19, 2021 | 13.01 | 13.45 | 12.84 | 13.25 | 3,074,552 | -0.29(-2.14%) |
Jul 16, 2021 | 13.93 | 14.11 | 13.40 | 13.54 | 3,269,515 | -0.28(-2.03%) |
Jul 15, 2021 | 14.29 | 14.41 | 13.70 | 13.82 | 3,200,332 | -0.54(-3.76%) |
Jul 14, 2021 | 15.78 | 15.97 | 14.29 | 14.36 | 2,853,354 | -1.20(-7.71%) |
Jul 13, 2021 | 15.86 | 16.13 | 15.42 | 15.56 | 1,630,773 | -0.36(-2.26%) |
Jul 12, 2021 | 15.92 | 16.11 | 15.48 | 15.92 | 2,630,539 | +0.00(+0.00%) |
Jul 09, 2021 | 15.88 | 15.96 | 15.50 | 15.92 | 2,241,525 | +0.07(+0.44%) |
Jul 08, 2021 | 15.55 | 15.97 | 15.15 | 15.85 | 3,362,380 | -0.31(-1.92%) |
Jul 07, 2021 | 15.92 | 16.27 | 15.77 | 16.16 | 2,752,387 | +0.22(+1.38%) |
Jul 06, 2021 | 15.78 | 15.96 | 15.36 | 15.94 | 2,553,377 | +0.15(+0.95%) |
Jul 02, 2021 | 16.10 | 16.25 | 15.68 | 15.79 | 1,785,275 | -0.35(-2.17%) |
Jul 01, 2021 | 15.84 | 16.32 | 15.57 | 16.14 | 3,162,988 | +0.54(+3.46%) |
Jun 30, 2021 | 16.18 | 16.18 | 15.58 | 15.60 | 5,633,816 | -0.69(-4.24%) |
Jun 29, 2021 | 17.19 | 17.32 | 16.24 | 16.29 | 5,172,664 | -0.28(-1.69%) |
Jun 28, 2021 | 16.05 | 16.84 | 15.93 | 16.57 | 3,902,999 | +0.79(+5.01%) |
Jun 25, 2021 | 15.71 | 16.32 | 15.63 | 15.78 | 19,216,476 | +0.14(+0.90%) |
Jun 24, 2021 | 15.91 | 16.02 | 15.50 | 15.64 | 2,779,724 | -0.11(-0.70%) |
Jun 23, 2021 | 15.84 | 16.27 | 15.74 | 15.75 | 5,955,246 | +0.10(+0.64%) |
Jun 22, 2021 | 15.50 | 15.83 | 15.36 | 15.65 | 2,134,067 | +0.09(+0.58%) |
Jun 21, 2021 | 16.06 | 16.20 | 15.33 | 15.56 | 2,874,939 | -0.65(-4.01%) |
Jun 18, 2021 | 16.23 | 16.45 | 15.81 | 16.21 | 5,250,931 | -0.03(-0.18%) |
Jun 17, 2021 | 15.92 | 16.59 | 15.92 | 16.24 | 2,980,728 | +0.19(+1.18%) |
Jun 16, 2021 | 15.43 | 16.14 | 15.40 | 16.05 | 4,304,088 | +0.65(+4.22%) |
Jun 15, 2021 | 16.08 | 16.12 | 15.26 | 15.40 | 2,635,782 | -0.69(-4.29%) |
Jun 14, 2021 | 16.34 | 16.41 | 15.82 | 16.09 | 2,172,225 | -0.06(-0.37%) |
Jun 11, 2021 | 16.40 | 16.47 | 16.00 | 16.15 | 2,332,214 | -0.18(-1.10%) |
Jun 10, 2021 | 15.61 | 16.79 | 15.45 | 16.33 | 5,817,447 | +0.68(+4.35%) |
Jun 09, 2021 | 16.63 | 17.24 | 15.63 | 15.65 | 3,203,550 | -0.70(-4.28%) |
Jun 08, 2021 | 15.75 | 16.89 | 15.60 | 16.35 | 3,737,418 | +0.80(+5.14%) |
Jun 07, 2021 | 14.97 | 15.84 | 14.57 | 15.55 | 3,389,632 | +0.52(+3.46%) |
Jun 04, 2021 | 15.16 | 15.45 | 14.96 | 15.03 | 2,375,332 | -0.24(-1.57%) |
Jun 03, 2021 | 15.62 | 15.86 | 15.17 | 15.27 | 2,370,929 | -0.53(-3.35%) |
Jun 02, 2021 | 16.29 | 16.39 | 15.76 | 15.80 | 2,950,500 | -0.52(-3.19%) |
Jun 01, 2021 | 16.49 | 16.66 | 15.88 | 16.32 | 2,125,647 | +0.02(+0.12%) |
May 28, 2021 | 16.31 | 16.74 | 16.14 | 16.30 | 5,161,766 | +0.20(+1.24%) |
May 27, 2021 | 15.97 | 16.13 | 15.45 | 16.10 | 4,019,292 | +0.23(+1.45%) |
May 26, 2021 | 15.33 | 16.24 | 15.33 | 15.87 | 3,570,795 | +0.57(+3.73%) |
May 25, 2021 | 15.53 | 16.04 | 15.29 | 15.30 | 3,026,435 | -0.26(-1.67%) |
May 24, 2021 | 16.22 | 16.24 | 15.32 | 15.56 | 4,721,832 | -0.56(-3.47%) |
May 21, 2021 | 15.42 | 16.28 | 15.06 | 16.12 | 5,379,166 | +0.88(+5.77%) |
May 20, 2021 | 14.69 | 15.46 | 14.56 | 15.24 | 5,776,546 | +0.67(+4.60%) |
May 19, 2021 | 13.56 | 14.98 | 13.52 | 14.57 | 5,570,301 | +0.57(+4.07%) |
May 18, 2021 | 14.20 | 14.24 | 13.85 | 14.00 | 4,971,616 | -0.25(-1.75%) |
May 17, 2021 | 14.17 | 14.60 | 13.54 | 14.25 | 6,588,975 | +0.02(+0.14%) |
May 14, 2021 | 14.44 | 14.59 | 13.75 | 14.23 | 9,737,742 | -0.22(-1.52%) |
May 13, 2021 | 14.02 | 15.40 | 14.00 | 14.45 | 21,728,180 | +0.99(+7.36%) |
May 12, 2021 | 17.92 | 18.30 | 13.22 | 13.46 | 42,892,028 | -11.49(-46.05%) |
May 11, 2021 | 23.32 | 25.54 | 23.14 | 24.95 | 2,267,782 | +0.07(+0.28%) |
May 10, 2021 | 25.09 | 25.80 | 24.36 | 24.88 | 1,408,292 | -0.48(-1.89%) |
May 07, 2021 | 25.80 | 26.63 | 25.15 | 25.36 | 1,568,670 | +0.01(+0.04%) |
May 06, 2021 | 24.69 | 25.36 | 23.60 | 25.35 | 2,341,547 | +0.47(+1.89%) |
May 05, 2021 | 25.55 | 25.93 | 24.63 | 24.88 | 2,294,260 | -0.66(-2.58%) |
May 04, 2021 | 26.79 | 26.79 | 25.35 | 25.54 | 2,775,985 | -1.80(-6.58%) |
May 03, 2021 | 28.62 | 28.62 | 27.06 | 27.34 | 978,071 | -0.82(-2.91%) |
Apr 30, 2021 | 28.88 | 29.15 | 28.07 | 28.16 | 2,221,600 | -1.28(-4.35%) |
Apr 29, 2021 | 29.45 | 29.73 | 28.58 | 29.44 | 1,023,869 | +0.19(+0.65%) |
Apr 28, 2021 | 30.00 | 30.20 | 29.08 | 29.25 | 1,417,469 | -1.38(-4.51%) |
Apr 27, 2021 | 30.23 | 31.00 | 29.65 | 30.63 | 2,447,526 | +1.10(+3.73%) |
Apr 26, 2021 | 29.64 | 29.89 | 28.38 | 29.53 | 1,027,394 | +0.16(+0.54%) |
Apr 23, 2021 | 29.30 | 29.47 | 28.84 | 29.37 | 1,484,500 | +0.20(+0.69%) |
Apr 22, 2021 | 28.58 | 29.95 | 28.46 | 29.17 | 2,989,720 | +1.55(+5.61%) |
Apr 21, 2021 | 26.00 | 27.70 | 25.71 | 27.62 | 1,554,966 | +1.39(+5.30%) |
Apr 20, 2021 | 26.69 | 27.30 | 26.02 | 26.23 | 1,405,197 | -0.41(-1.54%) |
Apr 19, 2021 | 27.73 | 27.94 | 26.33 | 26.64 | 1,816,850 | -1.08(-3.90%) |
Apr 16, 2021 | 27.65 | 28.63 | 27.55 | 27.72 | 3,865,300 | +1.06(+3.98%) |
Apr 15, 2021 | 29.16 | 29.45 | 26.42 | 26.66 | 3,823,118 | -2.36(-8.13%) |
Apr 14, 2021 | 29.23 | 29.76 | 28.82 | 29.02 | 2,191,444 | -0.08(-0.27%) |
Apr 13, 2021 | 29.68 | 29.80 | 28.74 | 29.10 | 1,597,239 | -0.47(-1.59%) |
Apr 12, 2021 | 29.62 | 30.25 | 29.22 | 29.57 | 2,216,324 | -0.25(-0.84%) |
Apr 09, 2021 | 29.97 | 30.20 | 29.35 | 29.82 | 895,800 | -0.40(-1.32%) |
Apr 08, 2021 | 29.58 | 30.22 | 28.90 | 30.22 | 1,458,979 | +0.71(+2.41%) |
Apr 07, 2021 | 29.49 | 30.24 | 28.78 | 29.51 | 1,612,581 | +0.22(+0.75%) |
Apr 06, 2021 | 28.42 | 29.45 | 28.30 | 29.29 | 1,615,844 | +1.02(+3.61%) |
Apr 05, 2021 | 30.50 | 30.56 | 27.62 | 28.27 | 1,754,634 | -1.75(-5.83%) |
Apr 01, 2021 | 30.36 | 30.56 | 29.62 | 30.02 | 2,492,500 | +0.20(+0.67%) |
Mar 31, 2021 | 29.56 | 30.24 | 29.30 | 29.82 | 2,108,715 | +0.61(+2.09%) |
Mar 30, 2021 | 27.00 | 29.25 | 26.27 | 29.21 | 2,558,365 | +1.98(+7.27%) |
Mar 29, 2021 | 29.45 | 29.64 | 26.74 | 27.23 | 2,295,756 | -1.23(-4.32%) |
Mar 26, 2021 | 28.10 | 29.04 | 27.29 | 28.46 | 3,679,300 | +0.46(+1.64%) |
Mar 25, 2021 | 26.61 | 28.15 | 26.13 | 28.00 | 3,810,454 | +0.35(+1.27%) |
Mar 24, 2021 | 29.26 | 29.82 | 27.56 | 27.65 | 5,403,408 | -1.46(-5.02%) |
Mar 23, 2021 | 30.30 | 30.58 | 28.81 | 29.11 | 5,225,667 | -0.89(-2.97%) |
Mar 22, 2021 | 29.83 | 30.49 | 29.55 | 30.00 | 3,504,563 | +0.35(+1.18%) |
Mar 19, 2021 | 28.30 | 30.35 | 28.10 | 29.65 | 25,613,600 | +0.01(+0.03%) |
Mar 18, 2021 | 31.71 | 31.96 | 29.21 | 29.64 | 5,193,264 | -1.97(-6.23%) |
Mar 17, 2021 | 33.79 | 33.79 | 30.83 | 31.61 | 6,489,890 | -4.33(-12.05%) |
Mar 16, 2021 | 35.78 | 37.49 | 34.38 | 35.94 | 2,229,885 | +0.59(+1.67%) |
Mar 15, 2021 | 35.15 | 36.80 | 34.55 | 35.35 | 3,108,983 | +0.79(+2.29%) |
Mar 12, 2021 | 33.97 | 35.18 | 33.60 | 34.56 | 1,598,800 | -0.51(-1.45%) |
Mar 11, 2021 | 34.85 | 35.63 | 34.15 | 35.07 | 2,071,802 | +1.55(+4.62%) |
Mar 10, 2021 | 34.17 | 35.75 | 31.85 | 33.52 | 4,082,431 | -1.51(-4.31%) |
Mar 09, 2021 | 34.78 | 36.24 | 34.08 | 35.03 | 2,215,483 | +1.73(+5.20%) |
Mar 08, 2021 | 33.59 | 35.17 | 32.76 | 33.30 | 1,495,240 | -0.92(-2.69%) |
Mar 05, 2021 | 36.50 | 36.50 | 30.92 | 34.22 | 2,781,700 | -1.33(-3.74%) |
Mar 04, 2021 | 36.59 | 37.44 | 34.01 | 35.55 | 1,917,606 | -1.55(-4.18%) |
Mar 03, 2021 | 38.15 | 38.68 | 36.52 | 37.10 | 2,131,295 | -1.00(-2.62%) |
Mar 02, 2021 | 40.00 | 40.81 | 37.80 | 38.10 | 1,027,147 | -1.80(-4.51%) |
Mar 01, 2021 | 39.80 | 40.80 | 38.32 | 39.90 | 1,615,252 | +2.82(+7.61%) |
Feb 26, 2021 | 38.10 | 38.63 | 36.29 | 37.08 | 1,303,400 | -1.00(-2.63%) |
Feb 25, 2021 | 39.05 | 39.52 | 37.12 | 38.08 | 1,971,425 | -1.36(-3.45%) |
Feb 24, 2021 | 39.16 | 40.36 | 38.15 | 39.44 | 1,252,162 | +0.50(+1.28%) |
Feb 23, 2021 | 36.50 | 38.99 | 33.62 | 38.94 | 2,017,121 | +0.44(+1.14%) |
Feb 22, 2021 | 39.69 | 41.16 | 37.25 | 38.50 | 2,337,868 | -1.56(-3.89%) |
Feb 19, 2021 | 41.14 | 41.35 | 39.63 | 40.06 | 1,437,100 | -0.47(-1.16%) |
Feb 18, 2021 | 41.00 | 41.09 | 39.10 | 40.53 | 1,506,009 | -1.43(-3.41%) |
Feb 17, 2021 | 43.13 | 43.35 | 40.75 | 41.96 | 1,611,854 | -1.51(-3.47%) |
Feb 16, 2021 | 45.00 | 46.30 | 43.30 | 43.47 | 1,054,793 | -0.87(-1.96%) |
Feb 12, 2021 | 43.56 | 44.34 | 42.35 | 44.34 | 1,085,500 | +0.19(+0.43%) |
Feb 11, 2021 | 44.57 | 44.71 | 43.73 | 44.15 | 849,184 | +0.03(+0.07%) |
Feb 10, 2021 | 44.16 | 45.58 | 43.29 | 44.12 | 1,779,901 | +0.07(+0.16%) |
Feb 09, 2021 | 44.25 | 45.15 | 42.71 | 44.05 | 1,464,285 | +0.16(+0.36%) |
Feb 08, 2021 | 43.95 | 45.09 | 43.05 | 43.89 | 1,088,460 | +0.08(+0.18%) |
Feb 05, 2021 | 44.74 | 44.75 | 43.25 | 43.81 | 1,010,100 | -0.17(-0.39%) |
Feb 04, 2021 | 43.75 | 45.32 | 42.80 | 43.98 | 1,570,352 | +0.90(+2.09%) |
Feb 03, 2021 | 44.11 | 44.25 | 42.15 | 43.08 | 894,907 | -0.29(-0.67%) |
Feb 02, 2021 | 42.15 | 43.84 | 41.56 | 43.37 | 1,987,297 | +2.34(+5.70%) |
Feb 01, 2021 | 41.70 | 42.25 | 40.05 | 41.03 | 1,132,755 | +0.27(+0.66%) |
Jan 29, 2021 | 42.50 | 42.68 | 40.20 | 40.76 | 1,421,500 | -1.50(-3.55%) |
Jan 28, 2021 | 43.62 | 43.65 | 41.31 | 42.26 | 1,573,694 | +0.98(+2.37%) |
Jan 27, 2021 | 44.00 | 45.41 | 41.03 | 41.28 | 2,250,037 | -4.63(-10.08%) |
Jan 26, 2021 | 48.64 | 48.99 | 45.73 | 45.91 | 1,140,424 | -2.45(-5.07%) |
Jan 25, 2021 | 51.40 | 52.76 | 47.73 | 48.36 | 1,663,422 | -2.69(-5.27%) |
Jan 22, 2021 | 49.32 | 51.05 | 48.42 | 51.05 | 1,261,300 | +1.35(+2.72%) |
Jan 21, 2021 | 47.62 | 49.70 | 47.45 | 49.70 | 1,102,050 | +1.50(+3.11%) |
Jan 20, 2021 | 49.88 | 50.47 | 47.62 | 48.20 | 1,085,380 | -0.16(-0.33%) |
Jan 19, 2021 | 46.60 | 48.39 | 46.17 | 48.36 | 1,338,448 | +2.43(+5.29%) |
Jan 15, 2021 | 48.42 | 48.60 | 45.02 | 45.93 | 1,411,700 | -2.53(-5.22%) |
Jan 14, 2021 | 49.70 | 51.36 | 48.25 | 48.46 | 1,578,690 | -1.04(-2.10%) |
Jan 13, 2021 | 50.78 | 51.28 | 49.40 | 49.50 | 1,107,095 | -1.51(-2.96%) |
Jan 12, 2021 | 51.70 | 52.23 | 49.28 | 51.01 | 1,530,485 | +0.01(+0.02%) |
Jan 11, 2021 | 47.64 | 52.03 | 46.78 | 51.00 | 1,468,596 | +0.24(+0.47%) |
Jan 08, 2021 | 52.99 | 54.78 | 49.83 | 50.76 | 2,550,800 | +1.06(+2.13%) |
Jan 07, 2021 | 48.65 | 51.47 | 48.65 | 49.70 | 2,376,611 | +2.66(+5.65%) |
Jan 06, 2021 | 45.17 | 48.37 | 44.35 | 47.04 | 3,483,435 | +5.13(+12.24%) |
Jan 05, 2021 | 42.09 | 43.90 | 41.06 | 41.91 | 1,579,072 | -0.51(-1.20%) |
Jan 04, 2021 | 43.50 | 43.89 | 41.17 | 42.42 | 1,564,067 | -0.72(-1.67%) |
Dec 31, 2020 | 43.14 | 43.14 | 43.14 | 2,847,251 | -0.33(-0.76%) | |
Dec 30, 2020 | 42.27 | 43.61 | 42.07 | 43.47 | 2,847,251 | +1.03(+2.43%) |
Dec 29, 2020 | 42.94 | 43.29 | 40.34 | 42.44 | 1,878,412 | -0.97(-2.23%) |
Dec 28, 2020 | 44.31 | 46.87 | 42.95 | 43.41 | 2,052,818 | -0.77(-1.74%) |
Dec 24, 2020 | 44.00 | 45.15 | 43.54 | 44.18 | 1,311,900 | -0.92(-2.04%) |
Dec 23, 2020 | 44.95 | 46.30 | 44.77 | 45.10 | 2,852,198 | +0.83(+1.87%) |
Dec 22, 2020 | 43.73 | 44.90 | 42.50 | 44.27 | 2,444,790 | +1.19(+2.76%) |
Dec 21, 2020 | 41.02 | 43.74 | 40.05 | 43.08 | 1,770,635 | +1.08(+2.57%) |
Dec 18, 2020 | 41.92 | 43.35 | 41.25 | 42.00 | 9,525,600 | +0.09(+0.21%) |
Dec 17, 2020 | 40.90 | 42.09 | 39.69 | 41.91 | 2,126,037 | +1.42(+3.51%) |
Dec 16, 2020 | 38.85 | 40.89 | 38.15 | 40.49 | 2,642,014 | +1.85(+4.79%) |
Dec 15, 2020 | 37.05 | 38.88 | 36.04 | 38.64 | 2,507,494 | +1.69(+4.57%) |
Dec 14, 2020 | 36.80 | 37.37 | 36.50 | 36.95 | 2,397,987 | +0.48(+1.32%) |
Dec 11, 2020 | 36.25 | 37.00 | 35.27 | 36.47 | 1,598,000 | +0.37(+1.02%) |
Dec 10, 2020 | 35.35 | 36.88 | 35.30 | 36.10 | 1,865,284 | -0.02(-0.06%) |
Dec 09, 2020 | 37.75 | 38.24 | 35.68 | 36.12 | 3,929,230 | -0.45(-1.23%) |
Dec 08, 2020 | 36.03 | 36.79 | 35.30 | 36.57 | 3,803,930 | +1.39(+3.95%) |
Dec 07, 2020 | 35.00 | 35.94 | 33.46 | 35.18 | 3,072,063 | +1.09(+3.20%) |
Dec 04, 2020 | 36.17 | 36.90 | 33.83 | 34.09 | 4,500,600 | -1.76(-4.91%) |
Dec 03, 2020 | 37.50 | 38.45 | 35.65 | 35.85 | 12,616,253 | -1.75(-4.65%) |
Dec 02, 2020 | 40.40 | 40.40 | 37.19 | 37.60 | 3,027,619 | -3.00(-7.39%) |