Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.88 | 43.50 | 43.44 | 259,181 | +0.09(+0.20%) | |
Jan 28, 2022 | 43.17 | 43.54 | 41.92 | 43.35 | 203,500 | +0.16(+0.38%) |
Jan 27, 2022 | 43.73 | 44.36 | 42.81 | 43.19 | 215,009 | -0.53(-1.21%) |
Jan 26, 2022 | 44.57 | 45.41 | 43.24 | 43.72 | 190,283 | -0.27(-0.61%) |
Jan 25, 2022 | 44.17 | 44.54 | 42.73 | 43.99 | 171,552 | -0.78(-1.74%) |
Jan 24, 2022 | 43.28 | 45.00 | 42.72 | 44.77 | 182,260 | +0.97(+2.22%) |
Jan 21, 2022 | 44.07 | 45.06 | 43.77 | 43.80 | 179,365 | -0.18(-0.42%) |
Jan 20, 2022 | 45.03 | 45.42 | 43.89 | 43.98 | 152,321 | -0.80(-1.78%) |
Jan 19, 2022 | 45.45 | 45.81 | 44.56 | 44.78 | 78,006 | -0.70(-1.54%) |
Jan 18, 2022 | 46.06 | 46.06 | 45.34 | 45.48 | 95,327 | -0.87(-1.87%) |
Jan 14, 2022 | 46.34 | 0 | +0.07(+0.15%) | |||
Jan 13, 2022 | 45.09 | 46.30 | 45.09 | 46.28 | 138,047 | +1.27(+2.82%) |
Jan 12, 2022 | 45.50 | 45.69 | 44.79 | 45.01 | 119,644 | -0.35(-0.76%) |
Jan 11, 2022 | 45.59 | 45.59 | 44.80 | 45.35 | 91,719 | -0.02(-0.04%) |
Jan 10, 2022 | 45.88 | 45.88 | 45.10 | 45.37 | 150,463 | -0.73(-1.59%) |
Jan 07, 2022 | 45.98 | 46.68 | 45.98 | 46.10 | 105,894 | -0.07(-0.15%) |
Jan 06, 2022 | 46.36 | 46.76 | 46.03 | 46.17 | 126,556 | +0.09(+0.19%) |
Jan 05, 2022 | 46.30 | 46.92 | 45.92 | 46.08 | 169,819 | -0.35(-0.75%) |
Jan 04, 2022 | 45.61 | 46.60 | 45.61 | 46.43 | 106,147 | +0.93(+2.05%) |
Jan 03, 2022 | 44.84 | 46.02 | 44.68 | 45.50 | 198,793 | +0.69(+1.55%) |
Dec 31, 2021 | 44.82 | 45.07 | 44.44 | 44.81 | 139,284 | -0.06(-0.13%) |
Dec 30, 2021 | 45.11 | 45.70 | 44.80 | 44.86 | 118,482 | -0.25(-0.55%) |
Dec 29, 2021 | 44.93 | 45.29 | 44.70 | 45.11 | 55,999 | +0.06(+0.13%) |
Dec 28, 2021 | 44.49 | 45.24 | 44.49 | 45.06 | 77,138 | +0.42(+0.95%) |
Dec 27, 2021 | 44.55 | 45.10 | 43.84 | 44.63 | 111,289 | +0.13(+0.30%) |
Dec 23, 2021 | 44.32 | 44.79 | 44.21 | 44.50 | 107,335 | +0.38(+0.85%) |
Dec 22, 2021 | 44.01 | 44.38 | 43.57 | 44.12 | 115,695 | +0.19(+0.44%) |
Dec 21, 2021 | 42.28 | 44.06 | 42.28 | 43.93 | 165,151 | +1.99(+4.75%) |
Dec 20, 2021 | 42.78 | 42.85 | 40.76 | 41.94 | 258,040 | -1.47(-3.39%) |
Dec 17, 2021 | 43.32 | 44.07 | 42.24 | 43.41 | 667,691 | +0.26(+0.60%) |
Dec 16, 2021 | 43.13 | 44.49 | 42.83 | 43.15 | 250,956 | +0.27(+0.63%) |
Dec 15, 2021 | 44.12 | 44.68 | 41.66 | 42.88 | 350,630 | -1.60(-3.59%) |
Dec 14, 2021 | 44.15 | 45.30 | 43.83 | 44.48 | 433,221 | -0.33(-0.73%) |
Dec 13, 2021 | 44.02 | 45.23 | 43.52 | 44.81 | 385,480 | +0.47(+1.06%) |
Dec 10, 2021 | 44.83 | 45.03 | 44.15 | 44.33 | 211,538 | -0.18(-0.41%) |
Dec 09, 2021 | 44.19 | 44.77 | 44.02 | 44.52 | 142,896 | -0.14(-0.32%) |
Dec 08, 2021 | 44.73 | 45.07 | 44.47 | 44.66 | 142,879 | +0.08(+0.17%) |
Dec 07, 2021 | 45.36 | 45.52 | 43.93 | 44.58 | 221,094 | -0.37(-0.81%) |
Dec 06, 2021 | 44.69 | 46.00 | 44.55 | 44.95 | 243,911 | +0.89(+2.03%) |
Dec 03, 2021 | 43.71 | 44.29 | 43.29 | 44.06 | 723,122 | +0.55(+1.26%) |
Dec 02, 2021 | 42.39 | 43.82 | 42.36 | 43.51 | 260,197 | +1.56(+3.71%) |
Dec 01, 2021 | 42.92 | 43.68 | 41.91 | 41.95 | 466,954 | +0.16(+0.39%) |
Nov 30, 2021 | 42.05 | 42.68 | 41.64 | 41.79 | 633,414 | -0.77(-1.81%) |
Nov 29, 2021 | 42.39 | 42.90 | 41.57 | 42.56 | 324,735 | +0.80(+1.91%) |
Nov 26, 2021 | 42.58 | 43.01 | 41.07 | 41.76 | 166,016 | -2.41(-5.46%) |
Nov 24, 2021 | 44.73 | 44.85 | 44.13 | 44.17 | 143,246 | -0.76(-1.69%) |
Nov 23, 2021 | 44.43 | 45.16 | 44.43 | 44.93 | 244,615 | +0.73(+1.65%) |
Nov 22, 2021 | 43.90 | 45.10 | 43.31 | 44.20 | 189,471 | +0.67(+1.55%) |
Nov 19, 2021 | 43.21 | 43.79 | 42.94 | 43.53 | 221,853 | -0.01(-0.02%) |
Nov 18, 2021 | 43.50 | 43.61 | 43.44 | 43.54 | 214,223 | +0.21(+0.49%) |
Nov 17, 2021 | 42.18 | 43.52 | 42.11 | 43.33 | 239,491 | +0.85(+2.01%) |
Nov 16, 2021 | 42.29 | 42.85 | 42.02 | 42.47 | 201,134 | +0.12(+0.27%) |
Nov 15, 2021 | 42.66 | 42.69 | 41.98 | 42.36 | 241,142 | +0.08(+0.18%) |
Nov 12, 2021 | 42.43 | 42.64 | 42.13 | 42.28 | 196,967 | +0.03(+0.07%) |
Nov 11, 2021 | 42.39 | 42.39 | 41.89 | 42.25 | 110,028 | -0.11(-0.27%) |
Nov 10, 2021 | 42.14 | 42.37 | 102,874 | +0.21(+0.50%) | ||
Nov 09, 2021 | 42.57 | 42.57 | 41.80 | 42.16 | 240,379 | -0.59(-1.39%) |
Nov 08, 2021 | 42.65 | 42.99 | 42.11 | 42.75 | 180,467 | +0.40(+0.95%) |
Nov 05, 2021 | 40.50 | 42.56 | 40.50 | 42.35 | 248,695 | +2.44(+6.12%) |
Nov 04, 2021 | 40.13 | 40.70 | 39.56 | 39.90 | 162,598 | -0.16(-0.41%) |
Nov 03, 2021 | 38.89 | 40.16 | 38.77 | 40.07 | 188,794 | +1.02(+2.60%) |
Nov 02, 2021 | 40.09 | 40.22 | 39.05 | 39.05 | 205,154 | -0.85(-2.14%) |
Nov 01, 2021 | 40.03 | 39.99 | 39.47 | 39.90 | 159,123 | -0.29(-0.72%) |
Oct 29, 2021 | 40.99 | 42.18 | 39.85 | 40.19 | 264,310 | +0.86(+2.19%) |
Oct 28, 2021 | 39.20 | 39.80 | 39.20 | 39.33 | 156,221 | +0.29(+0.74%) |
Oct 27, 2021 | 39.93 | 39.92 | 39.00 | 39.04 | 190,626 | -1.01(-2.51%) |
Oct 26, 2021 | 40.38 | 40.01 | 40.05 | 138,128 | -0.37(-0.92%) | |
Oct 25, 2021 | 40.10 | 40.57 | 39.88 | 40.42 | 120,757 | +0.23(+0.57%) |
Oct 22, 2021 | 40.62 | 40.75 | 40.06 | 40.19 | 80,227 | -0.34(-0.85%) |
Oct 21, 2021 | 40.82 | 40.95 | 40.02 | 40.54 | 131,436 | -0.41(-1.01%) |
Oct 20, 2021 | 40.49 | 41.15 | 40.14 | 40.95 | 81,400 | +0.50(+1.23%) |
Oct 19, 2021 | 40.64 | 40.78 | 40.10 | 40.45 | 92,498 | +0.06(+0.14%) |
Oct 18, 2021 | 40.05 | 40.64 | 39.87 | 40.39 | 161,404 | +0.11(+0.26%) |
Oct 15, 2021 | 41.69 | 41.87 | 40.26 | 40.29 | 207,738 | -0.93(-2.26%) |
Oct 14, 2021 | 41.43 | 41.72 | 41.03 | 41.22 | 200,515 | +0.32(+0.77%) |
Oct 13, 2021 | 41.48 | 42.30 | 40.61 | 40.90 | 142,120 | -0.57(-1.39%) |
Oct 12, 2021 | 41.42 | 41.84 | 41.04 | 41.48 | 206,782 | +0.14(+0.35%) |
Oct 11, 2021 | 41.79 | 42.24 | 41.30 | 41.33 | 148,455 | -0.45(-1.08%) |
Oct 08, 2021 | 42.00 | 42.35 | 41.64 | 41.78 | 135,216 | -0.31(-0.73%) |
Oct 07, 2021 | 41.93 | 42.56 | 41.93 | 42.09 | 185,704 | +0.58(+1.41%) |
Oct 06, 2021 | 41.39 | 41.67 | 40.52 | 41.50 | 150,718 | -0.32(-0.76%) |
Oct 05, 2021 | 41.74 | 42.13 | 41.31 | 41.82 | 223,521 | +0.14(+0.34%) |
Oct 04, 2021 | 41.25 | 41.92 | 41.18 | 41.68 | 159,728 | +0.50(+1.21%) |
Oct 01, 2021 | 40.48 | 41.58 | 40.15 | 41.18 | 278,429 | +1.19(+2.97%) |
Sep 30, 2021 | 40.91 | 41.08 | 39.93 | 39.99 | 255,692 | -0.68(-1.67%) |
Sep 29, 2021 | 40.90 | 41.13 | 40.51 | 40.67 | 293,617 | -0.16(-0.40%) |
Sep 28, 2021 | 41.72 | 42.58 | 40.83 | 40.83 | 193,357 | -1.08(-2.58%) |
Sep 27, 2021 | 40.75 | 42.59 | 40.65 | 41.92 | 171,833 | +1.23(+3.01%) |
Sep 24, 2021 | 40.78 | 41.69 | 40.63 | 40.69 | 150,057 | -0.30(-0.72%) |
Sep 23, 2021 | 40.53 | 41.52 | 40.53 | 40.99 | 168,481 | +0.61(+1.52%) |
Sep 22, 2021 | 40.46 | 41.36 | 40.33 | 40.37 | 199,565 | +0.29(+0.72%) |
Sep 21, 2021 | 41.33 | 41.44 | 40.03 | 40.09 | 157,930 | -0.96(-2.33%) |
Sep 20, 2021 | 40.58 | 41.05 | 40.17 | 41.04 | 194,464 | -0.46(-1.11%) |
Sep 17, 2021 | 41.92 | 41.92 | 41.14 | 41.50 | 693,176 | -0.32(-0.76%) |
Sep 16, 2021 | 43.22 | 43.64 | 41.82 | 41.82 | 186,162 | -1.49(-3.45%) |
Sep 15, 2021 | 43.09 | 43.76 | 42.88 | 43.32 | 187,172 | +0.29(+0.67%) |
Sep 14, 2021 | 44.02 | 44.28 | 42.70 | 43.03 | 255,085 | -0.77(-1.75%) |
Sep 13, 2021 | 43.67 | 44.17 | 43.24 | 43.79 | 141,012 | +0.62(+1.44%) |
Sep 10, 2021 | 43.79 | 44.15 | 43.12 | 43.17 | 233,560 | -0.27(-0.62%) |
Sep 09, 2021 | 43.67 | 44.04 | 43.42 | 43.44 | 197,783 | -0.16(-0.37%) |
Sep 08, 2021 | 43.79 | 44.08 | 43.46 | 43.60 | 210,975 | -0.41(-0.94%) |
Sep 07, 2021 | 44.89 | 44.89 | 43.89 | 44.02 | 181,131 | -1.06(-2.36%) |
Sep 03, 2021 | 45.15 | 45.88 | 44.60 | 45.08 | 263,685 | -0.34(-0.76%) |
Sep 02, 2021 | 45.39 | 45.80 | 44.70 | 45.42 | 232,959 | +0.30(+0.66%) |
Sep 01, 2021 | 45.79 | 45.79 | 44.81 | 45.13 | 144,945 | -0.56(-1.22%) |
Aug 31, 2021 | 46.09 | 46.38 | 45.55 | 45.68 | 277,087 | -0.64(-1.39%) |
Aug 30, 2021 | 47.05 | 47.05 | 46.27 | 46.32 | 83,836 | -0.49(-1.04%) |
Aug 27, 2021 | 45.47 | 46.99 | 45.47 | 46.81 | 190,838 | +1.40(+3.08%) |
Aug 26, 2021 | 45.76 | 46.49 | 45.40 | 45.41 | 129,115 | -0.55(-1.19%) |
Aug 25, 2021 | 45.78 | 46.40 | 45.46 | 45.96 | 84,762 | +0.20(+0.44%) |
Aug 24, 2021 | 45.55 | 46.15 | 45.49 | 45.76 | 122,897 | +0.22(+0.48%) |
Aug 23, 2021 | 45.58 | 45.86 | 45.36 | 45.54 | 77,375 | +0.26(+0.57%) |
Aug 20, 2021 | 44.66 | 45.61 | 44.50 | 45.28 | 181,417 | +0.43(+0.96%) |
Aug 19, 2021 | 44.61 | 44.97 | 44.14 | 44.85 | 207,653 | -0.37(-0.82%) |
Aug 18, 2021 | 45.59 | 46.06 | 45.04 | 45.22 | 189,513 | -0.60(-1.31%) |
Aug 17, 2021 | 46.76 | 46.76 | 45.37 | 45.83 | 169,560 | -1.55(-3.27%) |
Aug 16, 2021 | 47.91 | 48.06 | 47.07 | 47.37 | 187,653 | -0.70(-1.45%) |
Aug 13, 2021 | 47.77 | 48.08 | 47.07 | 48.07 | 107,127 | +0.47(+0.98%) |
Aug 12, 2021 | 47.74 | 48.01 | 47.13 | 47.60 | 161,794 | -0.02(-0.04%) |
Aug 11, 2021 | 47.06 | 47.64 | 46.72 | 47.62 | 116,264 | +0.74(+1.57%) |
Aug 10, 2021 | 46.58 | 46.92 | 46.48 | 46.89 | 121,843 | +0.40(+0.86%) |
Aug 09, 2021 | 47.46 | 47.46 | 46.44 | 46.49 | 53,634 | -1.15(-2.41%) |
Aug 06, 2021 | 47.51 | 48.18 | 47.42 | 47.63 | 90,315 | +0.60(+1.28%) |
Aug 05, 2021 | 46.34 | 47.42 | 46.34 | 47.03 | 62,304 | +0.77(+1.67%) |
Aug 04, 2021 | 47.02 | 47.65 | 46.20 | 46.26 | 99,753 | -1.50(-3.14%) |
Aug 03, 2021 | 47.91 | 48.11 | 47.09 | 47.76 | 169,977 | -0.22(-0.46%) |
Aug 02, 2021 | 48.78 | 49.73 | 47.76 | 47.98 | 226,100 | -0.42(-0.87%) |
Jul 30, 2021 | 48.62 | 49.22 | 47.14 | 48.40 | 126,720 | -0.48(-0.98%) |
Jul 29, 2021 | 48.83 | 49.41 | 48.37 | 48.87 | 108,621 | +0.64(+1.33%) |
Jul 28, 2021 | 48.27 | 48.68 | 47.17 | 48.23 | 120,646 | +0.60(+1.26%) |
Jul 27, 2021 | 47.46 | 47.91 | 47.00 | 47.63 | 98,004 | -0.06(-0.12%) |
Jul 26, 2021 | 47.58 | 48.14 | 47.20 | 47.69 | 82,684 | +0.35(+0.75%) |
Jul 23, 2021 | 47.35 | 47.41 | 46.76 | 47.34 | 51,660 | +0.29(+0.61%) |
Jul 22, 2021 | 47.61 | 48.57 | 46.89 | 47.05 | 87,141 | -0.78(-1.64%) |
Jul 21, 2021 | 48.12 | 48.85 | 47.73 | 47.83 | 136,121 | +0.19(+0.40%) |
Jul 20, 2021 | 45.88 | 48.01 | 45.88 | 47.64 | 228,120 | +2.03(+4.46%) |
Jul 19, 2021 | 45.10 | 45.70 | 44.39 | 45.61 | 203,748 | -0.60(-1.30%) |
Jul 16, 2021 | 47.61 | 47.61 | 46.11 | 46.21 | 102,159 | -0.86(-1.83%) |
Jul 15, 2021 | 47.06 | 47.55 | 46.77 | 47.07 | 99,858 | -0.32(-0.67%) |
Jul 14, 2021 | 48.33 | 48.56 | 47.29 | 47.38 | 128,722 | -0.49(-1.02%) |
Jul 13, 2021 | 48.15 | 48.42 | 47.67 | 47.87 | 121,648 | -0.66(-1.36%) |
Jul 12, 2021 | 47.70 | 48.59 | 47.33 | 48.53 | 126,200 | +0.31(+0.63%) |
Jul 09, 2021 | 47.87 | 48.64 | 47.87 | 48.22 | 98,245 | +1.31(+2.79%) |
Jul 08, 2021 | 46.40 | 47.46 | 46.28 | 46.92 | 190,775 | -0.60(-1.27%) |
Jul 07, 2021 | 47.47 | 48.24 | 47.03 | 47.52 | 140,515 | -0.15(-0.32%) |
Jul 06, 2021 | 48.74 | 48.74 | 46.81 | 47.67 | 149,455 | -1.08(-2.21%) |
Jul 02, 2021 | 49.44 | 49.44 | 48.59 | 48.75 | 149,747 | -0.58(-1.18%) |
Jul 01, 2021 | 49.32 | 49.55 | 48.80 | 49.33 | 104,668 | +0.38(+0.78%) |
Jun 30, 2021 | 48.15 | 49.47 | 48.07 | 48.95 | 195,426 | +0.43(+0.89%) |
Jun 29, 2021 | 49.19 | 49.19 | 48.37 | 48.52 | 133,488 | -0.43(-0.88%) |
Jun 28, 2021 | 49.51 | 49.51 | 48.56 | 48.95 | 146,178 | -0.80(-1.61%) |
Jun 25, 2021 | 50.68 | 51.10 | 49.75 | 49.75 | 487,918 | -0.72(-1.42%) |
Jun 24, 2021 | 49.84 | 50.52 | 49.26 | 50.47 | 119,811 | +1.05(+2.13%) |
Jun 23, 2021 | 49.46 | 49.99 | 49.04 | 49.42 | 124,922 | +0.00(+0.00%) |
Jun 22, 2021 | 49.82 | 49.82 | 48.76 | 49.42 | 111,401 | -0.40(-0.81%) |
Jun 21, 2021 | 49.42 | 50.13 | 49.19 | 49.82 | 132,859 | +1.06(+2.17%) |
Jun 18, 2021 | 49.82 | 49.99 | 48.75 | 48.76 | 375,289 | -1.79(-3.53%) |
Jun 17, 2021 | 52.60 | 52.70 | 50.30 | 50.54 | 145,676 | -2.40(-4.53%) |
Jun 16, 2021 | 52.84 | 53.25 | 52.28 | 52.94 | 163,236 | -0.01(-0.02%) |
Jun 15, 2021 | 52.85 | 53.06 | 52.38 | 52.95 | 206,670 | +0.43(+0.82%) |
Jun 14, 2021 | 52.12 | 52.53 | 51.91 | 52.52 | 190,720 | +0.29(+0.55%) |
Jun 11, 2021 | 52.15 | 52.33 | 51.69 | 52.24 | 95,308 | +0.23(+0.44%) |
Jun 10, 2021 | 53.27 | 53.27 | 51.90 | 52.01 | 170,761 | -0.80(-1.52%) |
Jun 09, 2021 | 54.10 | 54.42 | 52.76 | 52.81 | 196,027 | -1.17(-2.18%) |
Jun 08, 2021 | 52.93 | 54.11 | 52.28 | 53.98 | 267,812 | +1.05(+1.98%) |
Jun 07, 2021 | 52.51 | 53.20 | 52.46 | 52.93 | 233,109 | +0.36(+0.69%) |
Jun 04, 2021 | 51.74 | 52.59 | 51.74 | 52.57 | 207,736 | +1.00(+1.94%) |
Jun 03, 2021 | 50.42 | 51.58 | 50.11 | 51.57 | 167,561 | +0.90(+1.77%) |
Jun 02, 2021 | 51.63 | 51.63 | 50.09 | 50.67 | 167,897 | -0.82(-1.60%) |
Jun 01, 2021 | 51.47 | 52.73 | 51.21 | 51.49 | 258,916 | +0.47(+0.92%) |
May 28, 2021 | 50.40 | 51.08 | 49.75 | 51.02 | 263,153 | +1.05(+2.10%) |
May 27, 2021 | 49.44 | 50.37 | 49.30 | 49.97 | 192,427 | +1.21(+2.49%) |
May 26, 2021 | 47.99 | 48.90 | 47.95 | 48.76 | 106,905 | +0.81(+1.69%) |
May 25, 2021 | 49.00 | 49.68 | 47.92 | 47.95 | 134,124 | -0.95(-1.95%) |
May 24, 2021 | 49.06 | 49.06 | 48.49 | 48.90 | 92,583 | +0.09(+0.18%) |
May 21, 2021 | 49.00 | 49.27 | 48.33 | 48.81 | 108,716 | +0.42(+0.87%) |
May 20, 2021 | 47.92 | 48.49 | 47.61 | 48.39 | 105,882 | +0.34(+0.71%) |
May 19, 2021 | 47.67 | 48.09 | 46.93 | 48.05 | 126,076 | -0.45(-0.92%) |
May 18, 2021 | 49.14 | 49.37 | 48.41 | 48.50 | 115,641 | -0.84(-1.70%) |
May 17, 2021 | 49.39 | 49.60 | 48.68 | 49.34 | 122,988 | -0.62(-1.24%) |
May 14, 2021 | 49.35 | 50.10 | 49.18 | 49.96 | 82,672 | +0.99(+2.02%) |
May 13, 2021 | 47.38 | 49.27 | 47.35 | 48.97 | 116,494 | +1.50(+3.17%) |
May 12, 2021 | 49.00 | 49.23 | 47.32 | 47.46 | 126,321 | -1.68(-3.41%) |
May 11, 2021 | 48.99 | 49.85 | 48.72 | 49.14 | 229,480 | -0.83(-1.66%) |
May 10, 2021 | 51.44 | 51.70 | 49.99 | 49.97 | 157,092 | -1.14(-2.24%) |
May 07, 2021 | 50.26 | 51.28 | 50.26 | 51.11 | 145,809 | +0.44(+0.86%) |
May 06, 2021 | 49.34 | 50.67 | 49.04 | 50.67 | 234,864 | +1.49(+3.02%) |
May 05, 2021 | 49.29 | 49.57 | 48.78 | 49.18 | 149,017 | +0.06(+0.12%) |
May 04, 2021 | 48.38 | 49.46 | 48.38 | 49.13 | 218,950 | +0.05(+0.10%) |
May 03, 2021 | 48.53 | 49.49 | 48.05 | 49.08 | 328,214 | +1.55(+3.27%) |
Apr 30, 2021 | 49.41 | 50.26 | 47.18 | 47.53 | 309,218 | -1.07(-2.19%) |
Apr 29, 2021 | 48.61 | 48.78 | 48.02 | 48.59 | 131,966 | +0.38(+0.79%) |
Apr 28, 2021 | 47.93 | 48.49 | 47.93 | 48.21 | 80,769 | +0.27(+0.56%) |
Apr 27, 2021 | 48.28 | 48.47 | 47.64 | 47.95 | 102,579 | -0.27(-0.55%) |
Apr 26, 2021 | 48.41 | 49.12 | 48.12 | 48.21 | 94,408 | +0.06(+0.12%) |
Apr 23, 2021 | 47.71 | 48.45 | 47.53 | 48.16 | 113,226 | +0.70(+1.48%) |
Apr 22, 2021 | 47.67 | 48.16 | 47.09 | 47.45 | 158,730 | +0.05(+0.10%) |
Apr 21, 2021 | 46.26 | 47.48 | 46.20 | 47.40 | 86,992 | +0.97(+2.09%) |
Apr 20, 2021 | 47.55 | 47.88 | 46.01 | 46.43 | 118,536 | -1.49(-3.10%) |
Apr 19, 2021 | 48.20 | 48.38 | 47.46 | 47.92 | 156,020 | -0.42(-0.87%) |
Apr 16, 2021 | 48.88 | 49.07 | 47.92 | 48.34 | 124,464 | +0.10(+0.20%) |
Apr 15, 2021 | 48.47 | 48.47 | 47.64 | 48.24 | 92,800 | +0.06(+0.12%) |
Apr 14, 2021 | 47.78 | 48.83 | 47.78 | 48.18 | 95,769 | +0.38(+0.80%) |
Apr 13, 2021 | 48.56 | 48.56 | 47.56 | 47.80 | 202,388 | -0.99(-2.03%) |
Apr 12, 2021 | 48.77 | 48.86 | 48.33 | 48.79 | 95,071 | +0.12(+0.25%) |
Apr 09, 2021 | 48.24 | 48.80 | 48.01 | 48.67 | 174,880 | +0.48(+0.99%) |
Apr 08, 2021 | 47.85 | 48.26 | 47.10 | 48.19 | 276,175 | +0.32(+0.68%) |
Apr 07, 2021 | 47.81 | 48.43 | 47.42 | 47.87 | 182,203 | +0.00(+0.00%) |
Apr 06, 2021 | 48.07 | 48.58 | 47.38 | 47.87 | 480,470 | -0.19(-0.40%) |
Apr 05, 2021 | 48.44 | 48.65 | 47.60 | 48.06 | 272,094 | +0.38(+0.80%) |
Apr 01, 2021 | 47.29 | 48.21 | 47.27 | 47.68 | 359,109 | +0.51(+1.09%) |
Mar 31, 2021 | 47.74 | 48.22 | 47.01 | 47.17 | 358,618 | -0.49(-1.02%) |
Mar 30, 2021 | 47.22 | 47.85 | 47.19 | 47.65 | 196,956 | +0.61(+1.30%) |
Mar 29, 2021 | 47.70 | 48.90 | 47.03 | 47.04 | 268,890 | -1.06(-2.20%) |
Mar 26, 2021 | 48.24 | 48.39 | 47.74 | 48.10 | 382,111 | +0.63(+1.32%) |
Mar 25, 2021 | 46.29 | 47.77 | 45.66 | 47.47 | 371,843 | +0.69(+1.47%) |
Mar 24, 2021 | 47.58 | 48.89 | 46.78 | 46.79 | 242,463 | -0.10(-0.22%) |
Mar 23, 2021 | 48.48 | 48.48 | 46.62 | 46.89 | 207,108 | -1.91(-3.92%) |
Mar 22, 2021 | 50.13 | 50.13 | 48.65 | 48.80 | 219,063 | -1.00(-2.01%) |
Mar 19, 2021 | 51.28 | 51.28 | 48.75 | 49.80 | 1,020,505 | -1.62(-3.15%) |
Mar 18, 2021 | 52.95 | 53.53 | 51.16 | 51.42 | 299,769 | -1.57(-2.96%) |
Mar 17, 2021 | 53.19 | 53.72 | 52.28 | 52.99 | 375,059 | +0.00(+0.00%) |
Mar 16, 2021 | 54.13 | 54.13 | 52.78 | 52.99 | 105,415 | -1.46(-2.68%) |
Mar 15, 2021 | 54.63 | 54.63 | 53.28 | 54.45 | 144,878 | -0.33(-0.61%) |
Mar 12, 2021 | 53.91 | 54.88 | 53.37 | 54.78 | 175,931 | +1.27(+2.37%) |
Mar 11, 2021 | 53.03 | 54.02 | 52.44 | 53.52 | 183,196 | +0.66(+1.24%) |
Mar 10, 2021 | 53.25 | 53.25 | 52.18 | 52.86 | 262,253 | +0.54(+1.04%) |
Mar 09, 2021 | 54.22 | 54.22 | 52.11 | 52.32 | 268,538 | -1.52(-2.83%) |
Mar 08, 2021 | 52.84 | 54.07 | 52.62 | 53.84 | 163,882 | +1.45(+2.76%) |
Mar 05, 2021 | 50.82 | 52.43 | 49.94 | 52.39 | 234,224 | +2.68(+5.40%) |
Mar 04, 2021 | 49.57 | 50.68 | 48.88 | 49.71 | 363,950 | -0.05(-0.10%) |
Mar 03, 2021 | 49.86 | 50.72 | 49.74 | 49.76 | 299,427 | +0.14(+0.29%) |
Mar 02, 2021 | 50.78 | 50.78 | 49.57 | 49.61 | 202,058 | -1.31(-2.58%) |
Mar 01, 2021 | 51.17 | 51.36 | 50.58 | 50.93 | 177,869 | +1.09(+2.18%) |
Feb 26, 2021 | 50.38 | 50.86 | 49.54 | 49.84 | 268,780 | -0.35(-0.70%) |
Feb 25, 2021 | 52.75 | 52.75 | 50.19 | 50.19 | 154,655 | -2.42(-4.60%) |
Feb 24, 2021 | 51.09 | 52.94 | 51.07 | 52.61 | 224,516 | +1.46(+2.85%) |
Feb 23, 2021 | 49.50 | 51.38 | 49.18 | 51.16 | 216,585 | +1.49(+3.00%) |
Feb 22, 2021 | 47.35 | 49.89 | 47.35 | 49.66 | 423,902 | +1.69(+3.52%) |
Feb 19, 2021 | 46.73 | 50.25 | 45.90 | 47.98 | 378,403 | -1.22(-2.49%) |
Feb 18, 2021 | 49.29 | 49.80 | 49.04 | 49.20 | 163,833 | -0.38(-0.77%) |
Feb 17, 2021 | 48.75 | 49.99 | 48.75 | 49.58 | 137,327 | +0.12(+0.25%) |
Feb 16, 2021 | 50.25 | 50.43 | 49.46 | 49.46 | 113,331 | -0.28(-0.55%) |
Feb 12, 2021 | 49.80 | 50.25 | 49.35 | 49.73 | 109,244 | -0.38(-0.76%) |
Feb 11, 2021 | 49.68 | 50.29 | 48.94 | 50.11 | 139,888 | +0.56(+1.13%) |
Feb 10, 2021 | 49.85 | 50.24 | 48.96 | 49.55 | 119,260 | +0.01(+0.02%) |
Feb 09, 2021 | 49.69 | 50.06 | 48.61 | 49.54 | 147,112 | -0.24(-0.48%) |
Feb 08, 2021 | 48.51 | 49.85 | 48.35 | 49.78 | 172,850 | +1.77(+3.68%) |
Feb 05, 2021 | 48.34 | 48.34 | 47.07 | 48.01 | 112,193 | +0.47(+1.00%) |
Feb 04, 2021 | 47.33 | 48.47 | 47.33 | 47.54 | 185,293 | +0.34(+0.72%) |
Feb 03, 2021 | 46.70 | 47.32 | 45.94 | 47.20 | 129,757 | +0.04(+0.08%) |
Feb 02, 2021 | 47.45 | 47.73 | 46.55 | 47.16 | 114,159 | +0.53(+1.14%) |