Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.67 | 63.23 | 55.34 | 61.93 | 2,880,602 | +7.30(+13.37%) |
Feb 25, 2022 | 53.97 | 54.73 | 52.54 | 54.63 | 1,152,221 | +0.78(+1.44%) |
Feb 24, 2022 | 54.14 | 54.62 | 52.03 | 53.85 | 1,557,795 | +1.08(+2.06%) |
Feb 23, 2022 | 51.24 | 53.04 | 51.06 | 52.77 | 1,187,776 | +1.91(+3.76%) |
Feb 22, 2022 | 54.77 | 55.40 | 50.30 | 50.86 | 1,227,689 | -2.45(-4.59%) |
Feb 18, 2022 | 53.30 | 0 | -1.63(-2.97%) | |||
Feb 17, 2022 | 55.84 | 56.68 | 54.63 | 54.94 | 1,384,272 | -0.79(-1.41%) |
Feb 16, 2022 | 56.90 | 58.28 | 55.42 | 55.72 | 1,613,887 | -0.64(-1.14%) |
Feb 15, 2022 | 54.90 | 56.70 | 53.97 | 56.37 | 1,627,343 | +0.37(+0.67%) |
Feb 14, 2022 | 56.60 | 56.60 | 53.71 | 55.99 | 22,996,872 | -0.13(-0.24%) |
Feb 11, 2022 | 54.91 | 57.10 | 53.42 | 56.13 | 6,421,282 | -1.98(-3.40%) |
Feb 10, 2022 | 56.87 | 59.80 | 56.80 | 58.10 | 968,761 | +0.83(+1.44%) |
Feb 09, 2022 | 55.09 | 57.29 | 54.94 | 57.28 | 785,915 | +2.52(+4.61%) |
Feb 08, 2022 | 57.19 | 57.22 | 53.94 | 54.75 | 1,139,730 | -2.92(-5.06%) |
Feb 07, 2022 | 58.36 | 58.56 | 56.66 | 57.67 | 1,013,424 | -1.31(-2.21%) |
Feb 04, 2022 | 59.58 | 60.87 | 58.35 | 58.98 | 917,128 | +0.37(+0.64%) |
Feb 03, 2022 | 58.06 | 59.12 | 57.28 | 58.60 | 728,127 | -0.52(-0.88%) |
Feb 02, 2022 | 60.00 | 60.47 | 57.49 | 59.12 | 985,718 | -0.89(-1.49%) |
Feb 01, 2022 | 56.48 | 60.12 | 55.38 | 60.01 | 957,287 | +3.03(+5.32%) |
Jan 28, 2022 | 56.27 | 58.26 | 55.58 | 56.98 | 1,442,533 | +0.52(+0.92%) |
Jan 27, 2022 | 56.56 | 58.27 | 55.38 | 56.46 | 1,525,006 | +1.09(+1.98%) |
Jan 26, 2022 | 56.30 | 58.40 | 54.54 | 55.37 | 1,973,542 | +0.52(+0.95%) |
Jan 25, 2022 | 53.26 | 56.23 | 51.83 | 54.85 | 1,316,071 | +1.10(+2.05%) |
Jan 24, 2022 | 49.84 | 53.99 | 49.13 | 53.74 | 1,377,222 | +1.90(+3.67%) |
Jan 21, 2022 | 52.69 | 54.01 | 51.68 | 51.84 | 1,908,107 | -1.95(-3.62%) |
Jan 20, 2022 | 52.26 | 55.64 | 51.77 | 53.79 | 1,356,022 | +1.11(+2.11%) |
Jan 19, 2022 | 53.35 | 53.52 | 51.33 | 52.68 | 835,853 | +0.31(+0.59%) |
Jan 18, 2022 | 55.33 | 56.14 | 51.86 | 52.37 | 922,015 | -1.84(-3.40%) |
Jan 14, 2022 | 54.22 | 0 | +1.33(+2.52%) | |||
Jan 13, 2022 | 52.74 | 54.16 | 52.35 | 52.88 | 752,157 | -0.13(-0.25%) |
Jan 12, 2022 | 54.17 | 55.12 | 52.97 | 53.02 | 780,340 | -0.27(-0.50%) |
Jan 11, 2022 | 50.95 | 54.08 | 50.26 | 53.28 | 885,103 | +2.90(+5.75%) |
Jan 10, 2022 | 50.63 | 50.94 | 48.95 | 50.39 | 774,888 | -0.31(-0.61%) |
Jan 07, 2022 | 52.11 | 52.60 | 50.66 | 50.69 | 725,736 | -1.11(-2.15%) |
Jan 06, 2022 | 52.73 | 53.46 | 51.71 | 51.81 | 940,244 | +0.81(+1.58%) |
Jan 05, 2022 | 54.15 | 54.79 | 50.75 | 51.00 | 833,989 | -2.18(-4.10%) |
Jan 04, 2022 | 50.78 | 53.79 | 50.62 | 53.18 | 1,003,381 | +3.17(+6.33%) |
Jan 03, 2022 | 46.80 | 50.07 | 46.57 | 50.01 | 1,073,774 | +3.19(+6.81%) |
Dec 31, 2021 | 46.62 | 47.64 | 46.34 | 46.82 | 542,977 | -0.24(-0.51%) |
Dec 30, 2021 | 48.25 | 48.93 | 46.93 | 47.06 | 381,224 | -1.25(-2.58%) |
Dec 29, 2021 | 48.31 | 49.09 | 47.69 | 48.31 | 400,368 | -0.08(-0.16%) |
Dec 28, 2021 | 49.17 | 49.69 | 48.02 | 48.39 | 476,026 | -0.46(-0.94%) |
Dec 27, 2021 | 46.98 | 48.95 | 45.92 | 48.85 | 542,710 | +2.19(+4.69%) |
Dec 23, 2021 | 47.16 | 47.44 | 46.66 | 46.66 | 838,782 | -0.34(-0.71%) |
Dec 22, 2021 | 46.56 | 47.23 | 45.79 | 47.00 | 742,261 | +0.44(+0.95%) |
Dec 21, 2021 | 46.56 | 46.59 | 44.50 | 46.56 | 1,193,579 | +2.81(+6.43%) |
Dec 20, 2021 | 43.04 | 43.85 | 42.24 | 43.74 | 1,042,514 | -0.93(-2.08%) |
Dec 17, 2021 | 43.90 | 45.21 | 43.21 | 44.67 | 4,899,463 | +0.17(+0.39%) |
Dec 16, 2021 | 46.31 | 47.13 | 44.31 | 44.50 | 1,069,623 | -0.91(-2.01%) |
Dec 15, 2021 | 44.74 | 45.85 | 42.83 | 45.41 | 2,281,318 | +0.13(+0.29%) |
Dec 14, 2021 | 45.60 | 46.15 | 44.76 | 45.28 | 1,216,356 | -0.92(-1.99%) |
Dec 13, 2021 | 47.86 | 48.12 | 46.00 | 46.20 | 1,038,703 | -2.47(-5.08%) |
Dec 10, 2021 | 50.01 | 50.01 | 47.19 | 48.67 | 1,316,141 | -0.18(-0.37%) |
Dec 09, 2021 | 49.34 | 49.50 | 47.96 | 48.85 | 1,125,376 | -1.37(-2.74%) |
Dec 08, 2021 | 50.67 | 51.06 | 49.98 | 50.23 | 845,742 | -0.11(-0.22%) |
Dec 07, 2021 | 48.94 | 50.94 | 48.94 | 50.34 | 693,482 | +2.16(+4.48%) |
Dec 06, 2021 | 46.75 | 48.89 | 44.68 | 48.18 | 902,111 | +2.67(+5.86%) |
Dec 03, 2021 | 46.74 | 47.20 | 44.11 | 45.51 | 831,801 | -0.45(-0.99%) |
Dec 02, 2021 | 43.59 | 46.43 | 43.30 | 45.96 | 1,286,465 | +0.99(+2.21%) |
Dec 01, 2021 | 49.98 | 50.23 | 44.93 | 44.97 | 1,228,648 | -2.81(-5.89%) |
Nov 30, 2021 | 48.81 | 49.93 | 47.29 | 47.78 | 1,583,649 | -2.92(-5.76%) |
Nov 29, 2021 | 50.70 | 53.40 | 50.26 | 50.70 | 750,169 | +0.68(+1.36%) |
Nov 26, 2021 | 48.28 | 50.38 | 47.79 | 50.02 | 930,112 | -2.76(-5.22%) |
Nov 24, 2021 | 50.58 | 52.92 | 50.09 | 52.77 | 527,288 | +1.66(+3.25%) |
Nov 23, 2021 | 50.64 | 52.23 | 50.20 | 51.11 | 1,163,309 | +1.81(+3.66%) |
Nov 22, 2021 | 49.31 | 51.25 | 49.30 | 49.31 | 903,930 | +0.22(+0.44%) |
Nov 19, 2021 | 50.97 | 51.50 | 48.75 | 49.09 | 1,042,947 | -3.85(-7.27%) |
Nov 18, 2021 | 52.97 | 53.19 | 52.77 | 52.94 | 639,023 | +0.45(+0.85%) |
Nov 17, 2021 | 54.06 | 55.20 | 52.12 | 52.49 | 675,398 | -2.26(-4.14%) |
Nov 16, 2021 | 54.40 | 55.42 | 53.91 | 54.76 | 711,391 | +0.35(+0.64%) |
Nov 15, 2021 | 53.34 | 54.69 | 52.36 | 54.40 | 505,914 | +1.05(+1.97%) |
Nov 12, 2021 | 53.13 | 53.44 | 52.29 | 53.35 | 468,870 | -0.38(-0.71%) |
Nov 11, 2021 | 53.80 | 55.03 | 53.61 | 53.73 | 581,195 | +0.19(+0.35%) |
Nov 10, 2021 | 55.29 | 53.54 | 678,851 | -1.71(-3.09%) | ||
Nov 09, 2021 | 54.56 | 55.39 | 52.95 | 55.25 | 583,920 | +0.41(+0.74%) |
Nov 08, 2021 | 54.95 | 55.90 | 54.34 | 54.84 | 527,988 | +0.55(+1.01%) |
Nov 05, 2021 | 53.30 | 55.11 | 52.61 | 54.29 | 786,732 | +2.43(+4.68%) |
Nov 04, 2021 | 51.05 | 53.97 | 51.05 | 51.87 | 1,018,102 | +1.76(+3.52%) |
Nov 03, 2021 | 49.53 | 51.36 | 49.52 | 50.10 | 814,785 | -0.37(-0.73%) |
Nov 02, 2021 | 51.24 | 52.49 | 50.42 | 50.47 | 694,539 | -0.88(-1.72%) |
Nov 01, 2021 | 50.71 | 51.61 | 50.51 | 51.35 | 650,254 | +1.79(+3.61%) |
Oct 29, 2021 | 49.53 | 50.17 | 48.20 | 49.56 | 533,906 | -0.10(-0.21%) |
Oct 28, 2021 | 48.95 | 49.90 | 48.52 | 49.67 | 417,035 | +0.87(+1.79%) |
Oct 27, 2021 | 49.45 | 50.62 | 48.71 | 48.80 | 486,666 | -1.82(-3.59%) |
Oct 26, 2021 | 51.09 | 50.61 | 443,197 | -0.26(-0.50%) | ||
Oct 25, 2021 | 51.02 | 51.35 | 50.12 | 50.87 | 512,453 | +1.03(+2.07%) |
Oct 22, 2021 | 48.67 | 49.94 | 48.17 | 49.84 | 637,181 | +1.62(+3.36%) |
Oct 21, 2021 | 48.32 | 48.47 | 47.15 | 48.22 | 705,197 | -0.33(-0.68%) |
Oct 20, 2021 | 46.85 | 48.73 | 46.46 | 48.55 | 606,066 | +0.92(+1.93%) |
Oct 19, 2021 | 48.09 | 48.15 | 46.49 | 47.63 | 907,353 | -0.37(-0.77%) |
Oct 18, 2021 | 49.13 | 50.50 | 47.29 | 48.00 | 772,989 | -0.13(-0.28%) |
Oct 15, 2021 | 48.89 | 48.89 | 48.02 | 48.13 | 690,455 | +0.26(+0.53%) |
Oct 14, 2021 | 48.21 | 48.28 | 47.00 | 47.88 | 842,046 | +1.03(+2.20%) |
Oct 13, 2021 | 46.38 | 47.10 | 45.69 | 46.84 | 708,891 | -0.34(-0.72%) |
Oct 12, 2021 | 46.88 | 48.08 | 46.35 | 47.18 | 706,507 | +0.18(+0.38%) |
Oct 11, 2021 | 47.03 | 48.24 | 46.61 | 47.00 | 962,623 | +1.02(+2.23%) |
Oct 08, 2021 | 45.90 | 47.27 | 45.67 | 45.98 | 906,954 | +0.92(+2.04%) |
Oct 07, 2021 | 43.42 | 45.13 | 42.97 | 45.06 | 1,556,753 | +2.44(+5.74%) |
Oct 06, 2021 | 43.00 | 43.48 | 41.59 | 42.62 | 884,542 | -1.68(-3.79%) |
Oct 05, 2021 | 44.45 | 45.20 | 43.06 | 44.29 | 1,317,148 | +0.45(+1.02%) |
Oct 04, 2021 | 42.13 | 44.10 | 41.69 | 43.85 | 2,134,754 | +2.75(+6.69%) |
Oct 01, 2021 | 43.36 | 43.96 | 40.95 | 41.10 | 1,971,670 | -3.80(-8.46%) |
Sep 30, 2021 | 45.19 | 45.61 | 43.89 | 44.90 | 1,329,177 | -0.51(-1.13%) |
Sep 29, 2021 | 46.44 | 46.68 | 45.37 | 45.41 | 1,039,312 | -1.17(-2.50%) |
Sep 28, 2021 | 48.68 | 49.09 | 46.54 | 46.58 | 937,458 | -1.22(-2.56%) |
Sep 27, 2021 | 45.79 | 47.85 | 45.79 | 47.80 | 878,690 | +3.28(+7.36%) |
Sep 24, 2021 | 44.10 | 44.96 | 43.78 | 44.52 | 554,213 | +0.02(+0.04%) |
Sep 23, 2021 | 42.53 | 44.60 | 42.23 | 44.50 | 1,079,632 | +2.28(+5.41%) |
Sep 22, 2021 | 40.75 | 42.83 | 40.75 | 42.22 | 1,050,539 | +2.75(+6.96%) |
Sep 21, 2021 | 40.70 | 41.15 | 39.10 | 39.47 | 644,912 | -0.70(-1.75%) |
Sep 20, 2021 | 39.90 | 41.10 | 39.42 | 40.17 | 914,396 | -1.56(-3.75%) |
Sep 17, 2021 | 43.15 | 43.57 | 41.49 | 41.74 | 2,205,867 | -0.83(-1.96%) |
Sep 16, 2021 | 42.40 | 42.82 | 41.09 | 42.57 | 919,634 | +0.43(+1.01%) |
Sep 15, 2021 | 40.09 | 42.24 | 40.09 | 42.14 | 870,217 | +3.17(+8.14%) |
Sep 14, 2021 | 41.28 | 41.31 | 38.72 | 38.97 | 626,699 | -1.66(-4.08%) |
Sep 13, 2021 | 40.35 | 41.46 | 40.02 | 40.63 | 763,140 | +0.96(+2.41%) |
Sep 10, 2021 | 40.87 | 40.99 | 39.62 | 39.67 | 710,620 | -0.20(-0.50%) |
Sep 09, 2021 | 38.52 | 40.36 | 38.37 | 39.87 | 740,529 | +0.88(+2.26%) |
Sep 08, 2021 | 40.41 | 41.08 | 38.86 | 38.99 | 829,591 | -1.04(-2.60%) |
Sep 07, 2021 | 40.28 | 41.23 | 39.70 | 40.03 | 559,634 | -0.67(-1.65%) |
Sep 03, 2021 | 40.78 | 41.13 | 39.88 | 40.70 | 559,150 | -0.39(-0.94%) |
Sep 02, 2021 | 40.41 | 42.01 | 40.39 | 41.09 | 809,837 | +1.32(+3.33%) |
Sep 01, 2021 | 39.06 | 40.14 | 38.98 | 39.77 | 978,586 | +0.32(+0.81%) |
Aug 31, 2021 | 37.98 | 40.08 | 37.82 | 39.45 | 827,119 | +1.28(+3.34%) |
Aug 30, 2021 | 39.71 | 39.86 | 38.15 | 38.17 | 685,145 | -1.14(-2.91%) |
Aug 27, 2021 | 37.87 | 39.38 | 37.87 | 39.31 | 1,012,113 | +2.21(+5.96%) |
Aug 26, 2021 | 38.08 | 38.22 | 36.93 | 37.10 | 613,989 | -1.28(-3.32%) |
Aug 25, 2021 | 37.24 | 38.74 | 36.65 | 38.38 | 642,053 | +1.04(+2.78%) |
Aug 24, 2021 | 36.87 | 37.57 | 36.42 | 37.34 | 732,519 | +0.77(+2.09%) |
Aug 23, 2021 | 35.24 | 36.75 | 35.24 | 36.58 | 831,903 | +2.56(+7.53%) |
Aug 20, 2021 | 33.97 | 34.23 | 32.62 | 34.01 | 1,632,859 | -0.56(-1.61%) |
Aug 19, 2021 | 34.33 | 35.54 | 33.76 | 34.57 | 963,033 | -0.72(-2.03%) |
Aug 18, 2021 | 36.87 | 38.00 | 35.23 | 35.29 | 860,613 | -1.63(-4.43%) |
Aug 17, 2021 | 36.61 | 37.92 | 36.43 | 36.92 | 602,875 | +0.08(+0.21%) |
Aug 16, 2021 | 37.03 | 37.52 | 36.05 | 36.85 | 784,504 | -0.77(-2.06%) |
Aug 13, 2021 | 39.12 | 39.23 | 37.68 | 37.62 | 624,804 | -1.37(-3.51%) |
Aug 12, 2021 | 38.51 | 39.15 | 37.88 | 38.99 | 671,644 | +0.57(+1.48%) |
Aug 11, 2021 | 37.39 | 38.54 | 36.67 | 38.43 | 662,422 | +0.65(+1.73%) |
Aug 10, 2021 | 35.89 | 37.93 | 35.63 | 37.77 | 966,324 | +2.32(+6.56%) |
Aug 09, 2021 | 35.82 | 36.12 | 35.11 | 35.45 | 527,332 | -0.98(-2.70%) |
Aug 06, 2021 | 36.52 | 37.09 | 35.83 | 36.43 | 549,049 | +0.60(+1.69%) |
Aug 05, 2021 | 34.73 | 36.89 | 34.73 | 35.83 | 1,284,576 | -0.55(-1.51%) |
Aug 04, 2021 | 36.97 | 37.41 | 35.75 | 36.38 | 844,231 | -1.53(-4.04%) |
Aug 03, 2021 | 36.19 | 38.29 | 36.06 | 37.91 | 952,716 | +1.31(+3.59%) |
Aug 02, 2021 | 37.41 | 38.86 | 36.18 | 36.59 | 973,786 | -0.77(-2.07%) |
Jul 30, 2021 | 37.30 | 37.41 | 36.23 | 37.37 | 686,335 | -0.15(-0.40%) |
Jul 29, 2021 | 38.47 | 38.74 | 37.45 | 37.52 | 707,491 | -0.29(-0.77%) |
Jul 28, 2021 | 37.53 | 38.34 | 36.73 | 37.81 | 435,884 | +0.57(+1.52%) |
Jul 27, 2021 | 37.94 | 37.94 | 36.61 | 37.25 | 607,467 | -1.26(-3.26%) |
Jul 26, 2021 | 36.78 | 38.69 | 36.78 | 38.50 | 686,557 | +1.88(+5.13%) |
Jul 23, 2021 | 36.91 | 37.20 | 35.93 | 36.62 | 537,152 | +0.04(+0.10%) |
Jul 22, 2021 | 36.86 | 37.21 | 35.72 | 36.58 | 751,135 | -0.16(-0.44%) |
Jul 21, 2021 | 36.53 | 37.14 | 36.13 | 36.75 | 801,218 | +1.51(+4.29%) |
Jul 20, 2021 | 33.94 | 35.54 | 33.28 | 35.23 | 1,171,717 | +1.20(+3.53%) |
Jul 19, 2021 | 34.88 | 36.09 | 33.79 | 34.03 | 1,591,526 | -2.86(-7.76%) |
Jul 16, 2021 | 39.67 | 40.07 | 36.75 | 36.90 | 887,718 | -2.44(-6.20%) |
Jul 15, 2021 | 39.51 | 40.30 | 38.66 | 39.33 | 1,133,495 | -0.69(-1.72%) |
Jul 14, 2021 | 42.20 | 42.76 | 39.87 | 40.02 | 988,071 | -1.52(-3.66%) |
Jul 13, 2021 | 41.92 | 42.21 | 41.20 | 41.54 | 752,191 | -0.50(-1.19%) |
Jul 12, 2021 | 41.82 | 42.65 | 41.17 | 42.05 | 585,549 | -0.37(-0.87%) |
Jul 09, 2021 | 42.28 | 42.75 | 41.56 | 42.41 | 441,561 | +0.92(+2.21%) |
Jul 08, 2021 | 39.93 | 42.30 | 39.91 | 41.50 | 983,332 | +0.29(+0.71%) |
Jul 07, 2021 | 42.68 | 43.58 | 40.98 | 41.20 | 1,176,891 | -1.65(-3.86%) |
Jul 06, 2021 | 43.99 | 44.04 | 42.40 | 42.86 | 898,359 | -1.24(-2.81%) |
Jul 02, 2021 | 44.93 | 45.18 | 44.04 | 44.10 | 543,572 | -0.62(-1.39%) |
Jul 01, 2021 | 44.60 | 45.31 | 44.17 | 44.72 | 1,053,109 | +1.46(+3.36%) |
Jun 30, 2021 | 42.48 | 44.03 | 42.20 | 43.26 | 1,164,605 | +1.39(+3.32%) |
Jun 29, 2021 | 43.05 | 44.04 | 41.83 | 41.88 | 1,405,662 | -1.11(-2.57%) |
Jun 28, 2021 | 46.74 | 46.74 | 42.72 | 42.98 | 1,042,343 | -3.65(-7.82%) |
Jun 25, 2021 | 45.20 | 46.96 | 44.48 | 46.63 | 2,175,866 | +1.76(+3.92%) |
Jun 24, 2021 | 43.60 | 44.90 | 43.07 | 44.87 | 845,350 | +1.11(+2.53%) |
Jun 23, 2021 | 44.23 | 45.63 | 43.73 | 43.77 | 704,130 | -0.02(-0.04%) |
Jun 22, 2021 | 43.69 | 44.29 | 42.66 | 43.78 | 849,268 | +0.11(+0.26%) |
Jun 21, 2021 | 43.27 | 43.74 | 41.66 | 43.67 | 1,458,671 | +0.95(+2.23%) |
Jun 18, 2021 | 41.61 | 43.40 | 41.14 | 42.72 | 2,314,884 | -0.33(-0.77%) |
Jun 17, 2021 | 46.34 | 46.95 | 42.74 | 43.05 | 1,224,917 | -3.17(-6.85%) |
Jun 16, 2021 | 46.09 | 46.74 | 45.43 | 46.21 | 782,698 | -0.05(-0.10%) |
Jun 15, 2021 | 44.84 | 46.27 | 44.73 | 46.26 | 614,932 | +1.39(+3.10%) |
Jun 14, 2021 | 46.01 | 47.17 | 44.70 | 44.87 | 808,343 | -0.32(-0.71%) |
Jun 11, 2021 | 44.95 | 45.31 | 44.37 | 45.19 | 851,405 | +0.61(+1.38%) |
Jun 10, 2021 | 44.66 | 44.86 | 42.88 | 44.58 | 1,156,665 | +0.78(+1.79%) |
Jun 09, 2021 | 44.56 | 44.64 | 43.49 | 43.79 | 628,653 | -0.48(-1.09%) |
Jun 08, 2021 | 44.19 | 44.74 | 42.67 | 44.28 | 680,371 | -0.64(-1.43%) |
Jun 07, 2021 | 44.74 | 45.23 | 44.03 | 44.92 | 783,428 | +0.44(+1.00%) |
Jun 04, 2021 | 44.35 | 44.65 | 42.66 | 44.47 | 771,919 | +0.81(+1.86%) |
Jun 03, 2021 | 42.20 | 44.02 | 41.50 | 43.66 | 1,161,311 | +1.26(+2.98%) |
Jun 02, 2021 | 42.80 | 43.76 | 41.17 | 42.40 | 946,019 | -0.40(-0.93%) |
Jun 01, 2021 | 41.18 | 43.24 | 41.16 | 42.80 | 1,616,021 | +3.01(+7.56%) |
May 28, 2021 | 39.43 | 40.06 | 38.90 | 39.79 | 790,785 | +0.80(+2.05%) |
May 27, 2021 | 39.45 | 39.87 | 38.98 | 38.99 | 898,636 | +0.02(+0.05%) |
May 26, 2021 | 37.27 | 39.05 | 37.08 | 38.97 | 1,006,430 | +1.70(+4.55%) |
May 25, 2021 | 38.13 | 38.45 | 37.12 | 37.27 | 760,322 | -0.78(-2.06%) |
May 24, 2021 | 38.72 | 38.72 | 37.63 | 38.06 | 545,042 | +0.04(+0.10%) |
May 21, 2021 | 39.17 | 39.22 | 37.96 | 38.02 | 575,230 | -0.25(-0.66%) |
May 20, 2021 | 38.58 | 38.86 | 37.57 | 38.27 | 607,457 | -0.40(-1.02%) |
May 19, 2021 | 37.09 | 38.84 | 36.95 | 38.67 | 560,356 | -0.31(-0.80%) |
May 18, 2021 | 40.23 | 40.88 | 38.84 | 38.98 | 556,209 | -1.11(-2.77%) |
May 17, 2021 | 38.60 | 40.19 | 38.38 | 40.09 | 787,552 | +1.08(+2.78%) |
May 14, 2021 | 37.57 | 39.13 | 37.57 | 39.01 | 705,301 | +2.14(+5.80%) |
May 13, 2021 | 37.17 | 38.40 | 35.72 | 36.87 | 866,326 | -1.08(-2.86%) |
May 12, 2021 | 39.16 | 40.39 | 37.44 | 37.95 | 1,036,141 | -1.07(-2.75%) |
May 11, 2021 | 36.99 | 39.16 | 36.10 | 39.03 | 1,193,006 | +0.55(+1.42%) |
May 10, 2021 | 38.86 | 39.45 | 38.44 | 38.48 | 1,739,987 | -0.24(-0.61%) |
May 07, 2021 | 35.30 | 38.75 | 35.01 | 38.72 | 1,552,331 | +2.76(+7.68%) |
May 06, 2021 | 35.81 | 36.22 | 34.00 | 35.95 | 1,149,837 | +0.19(+0.53%) |
May 05, 2021 | 35.23 | 36.16 | 34.87 | 35.77 | 938,132 | +0.90(+2.60%) |
May 04, 2021 | 35.21 | 35.79 | 33.95 | 34.86 | 574,396 | -0.15(-0.43%) |
May 03, 2021 | 34.92 | 35.31 | 34.44 | 35.01 | 931,555 | +0.60(+1.75%) |
Apr 30, 2021 | 34.83 | 35.17 | 34.21 | 34.41 | 670,923 | -0.68(-1.93%) |
Apr 29, 2021 | 36.18 | 36.57 | 34.83 | 35.09 | 637,231 | -0.05(-0.13%) |
Apr 28, 2021 | 34.50 | 35.96 | 34.45 | 35.13 | 793,764 | +1.00(+2.93%) |
Apr 27, 2021 | 33.95 | 34.40 | 33.22 | 34.13 | 652,572 | +0.50(+1.49%) |
Apr 26, 2021 | 32.20 | 33.88 | 32.05 | 33.64 | 859,210 | +1.30(+4.02%) |
Apr 23, 2021 | 32.40 | 33.06 | 31.78 | 32.33 | 663,177 | +0.29(+0.91%) |
Apr 22, 2021 | 31.31 | 32.44 | 30.73 | 32.04 | 810,454 | +0.85(+2.72%) |
Apr 21, 2021 | 30.97 | 31.68 | 30.32 | 31.19 | 1,309,199 | -0.11(-0.36%) |
Apr 20, 2021 | 33.28 | 33.29 | 30.83 | 31.31 | 1,177,546 | -2.07(-6.21%) |
Apr 19, 2021 | 32.98 | 33.89 | 32.82 | 33.38 | 485,206 | +0.41(+1.26%) |
Apr 16, 2021 | 33.88 | 34.95 | 32.75 | 32.97 | 624,766 | -0.86(-2.54%) |
Apr 15, 2021 | 34.43 | 34.43 | 33.29 | 33.82 | 534,597 | -0.67(-1.94%) |
Apr 14, 2021 | 33.23 | 35.36 | 33.23 | 34.49 | 877,304 | +1.74(+5.32%) |
Apr 13, 2021 | 32.69 | 33.31 | 32.46 | 32.75 | 505,718 | -0.05(-0.14%) |
Apr 12, 2021 | 33.34 | 33.85 | 32.57 | 32.80 | 691,678 | -0.02(-0.06%) |
Apr 09, 2021 | 33.52 | 34.19 | 32.48 | 32.82 | 976,303 | -0.54(-1.61%) |
Apr 08, 2021 | 32.72 | 33.50 | 32.15 | 33.35 | 796,863 | +0.12(+0.37%) |
Apr 07, 2021 | 32.96 | 33.87 | 32.66 | 33.23 | 687,366 | +0.08(+0.23%) |
Apr 06, 2021 | 33.06 | 34.29 | 32.86 | 33.15 | 968,253 | +0.70(+2.15%) |
Apr 05, 2021 | 33.81 | 33.81 | 31.84 | 32.46 | 726,520 | -1.44(-4.25%) |
Apr 01, 2021 | 32.80 | 34.17 | 32.57 | 33.90 | 697,662 | +1.48(+4.56%) |
Mar 31, 2021 | 32.13 | 33.07 | 31.90 | 32.42 | 1,080,225 | +0.17(+0.53%) |
Mar 30, 2021 | 31.90 | 32.68 | 31.35 | 32.25 | 799,734 | -0.20(-0.61%) |
Mar 29, 2021 | 32.77 | 33.42 | 31.98 | 32.45 | 1,850,877 | -0.69(-2.08%) |
Mar 26, 2021 | 31.70 | 33.21 | 31.67 | 33.14 | 1,446,999 | +2.45(+7.99%) |
Mar 25, 2021 | 29.43 | 30.95 | 28.51 | 30.69 | 1,683,542 | +0.38(+1.24%) |
Mar 24, 2021 | 31.38 | 31.96 | 30.23 | 30.31 | 1,107,372 | +0.17(+0.56%) |
Mar 23, 2021 | 30.68 | 31.50 | 29.85 | 30.14 | 1,339,549 | -1.74(-5.47%) |
Mar 22, 2021 | 33.20 | 33.20 | 31.54 | 31.88 | 963,253 | -1.32(-3.97%) |
Mar 19, 2021 | 31.58 | 33.75 | 31.58 | 33.20 | 2,758,181 | +1.75(+5.57%) |
Mar 18, 2021 | 35.77 | 35.94 | 31.18 | 31.45 | 1,986,241 | -4.64(-12.85%) |
Mar 17, 2021 | 35.37 | 36.58 | 35.07 | 36.09 | 1,050,492 | +0.50(+1.40%) |
Mar 16, 2021 | 36.90 | 37.12 | 35.25 | 35.59 | 1,370,271 | -2.17(-5.74%) |
Mar 15, 2021 | 37.73 | 38.17 | 36.87 | 37.75 | 893,067 | -1.08(-2.79%) |
Mar 12, 2021 | 39.70 | 39.86 | 38.64 | 38.84 | 970,573 | -0.76(-1.93%) |
Mar 11, 2021 | 37.62 | 40.33 | 36.92 | 39.60 | 1,523,140 | +2.31(+6.19%) |
Mar 10, 2021 | 35.37 | 37.67 | 35.36 | 37.29 | 1,701,012 | +1.62(+4.54%) |
Mar 09, 2021 | 35.12 | 36.41 | 34.61 | 35.67 | 983,617 | +0.00(+0.00%) |
Mar 08, 2021 | 36.89 | 37.21 | 34.77 | 35.67 | 1,109,758 | -0.84(-2.30%) |
Mar 05, 2021 | 38.14 | 39.50 | 36.20 | 36.51 | 2,438,582 | -0.43(-1.17%) |
Mar 04, 2021 | 33.67 | 38.28 | 33.67 | 36.94 | 3,200,145 | +3.55(+10.64%) |
Mar 03, 2021 | 33.78 | 35.21 | 33.03 | 33.39 | 1,615,861 | +0.23(+0.68%) |
Mar 02, 2021 | 34.24 | 34.87 | 33.03 | 33.16 | 1,297,686 | -1.28(-3.71%) |