Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.22 | 42.85 | 41.81 | 41.95 | 630,864 | -0.77(-1.81%) |
Nov 29, 2021 | 42.56 | 43.07 | 41.74 | 42.73 | 323,427 | +0.80(+1.91%) |
Nov 26, 2021 | 42.76 | 43.18 | 41.24 | 41.93 | 165,348 | -2.42(-5.46%) |
Nov 24, 2021 | 44.91 | 45.03 | 44.31 | 44.35 | 142,669 | -0.76(-1.69%) |
Nov 23, 2021 | 44.61 | 45.34 | 44.61 | 45.11 | 243,630 | +0.73(+1.65%) |
Nov 22, 2021 | 44.08 | 45.29 | 43.49 | 44.38 | 188,708 | +0.68(+1.55%) |
Nov 19, 2021 | 43.38 | 43.96 | 43.12 | 43.70 | 220,960 | -0.01(-0.02%) |
Nov 18, 2021 | 43.67 | 43.79 | 43.62 | 43.71 | 213,361 | +0.21(+0.49%) |
Nov 17, 2021 | 42.36 | 43.69 | 42.28 | 43.50 | 238,527 | +0.86(+2.01%) |
Nov 16, 2021 | 42.46 | 43.02 | 42.19 | 42.64 | 200,325 | +0.12(+0.27%) |
Nov 15, 2021 | 42.84 | 42.87 | 42.15 | 42.53 | 240,171 | +0.08(+0.18%) |
Nov 12, 2021 | 42.61 | 42.82 | 42.30 | 42.45 | 196,174 | +0.03(+0.07%) |
Nov 11, 2021 | 42.56 | 42.56 | 42.06 | 42.42 | 109,585 | -0.12(-0.27%) |
Nov 10, 2021 | 42.31 | 42.54 | 102,460 | +0.21(+0.50%) | ||
Nov 09, 2021 | 42.74 | 42.74 | 41.97 | 42.33 | 239,412 | -0.60(-1.39%) |
Nov 08, 2021 | 42.83 | 43.16 | 42.28 | 42.92 | 179,740 | +0.40(+0.95%) |
Nov 05, 2021 | 40.66 | 42.73 | 40.66 | 42.52 | 247,694 | +2.45(+6.12%) |
Nov 04, 2021 | 40.30 | 40.86 | 39.72 | 40.07 | 161,943 | -0.16(-0.41%) |
Nov 03, 2021 | 39.05 | 40.33 | 38.93 | 40.23 | 188,034 | +1.02(+2.60%) |
Nov 02, 2021 | 40.25 | 40.38 | 39.21 | 39.21 | 204,328 | -0.86(-2.14%) |
Nov 01, 2021 | 40.19 | 40.15 | 39.63 | 40.07 | 158,482 | -0.29(-0.72%) |
Oct 29, 2021 | 41.15 | 42.35 | 40.01 | 40.35 | 263,246 | +0.87(+2.19%) |
Oct 28, 2021 | 39.35 | 39.96 | 39.35 | 39.49 | 155,592 | +0.29(+0.74%) |
Oct 27, 2021 | 40.09 | 40.08 | 39.16 | 39.20 | 189,859 | -1.01(-2.51%) |
Oct 26, 2021 | 40.55 | 40.17 | 40.21 | 137,572 | -0.38(-0.92%) | |
Oct 25, 2021 | 40.26 | 40.73 | 40.04 | 40.59 | 120,270 | +0.23(+0.57%) |
Oct 22, 2021 | 40.79 | 40.91 | 40.22 | 40.35 | 79,904 | -0.35(-0.85%) |
Oct 21, 2021 | 40.99 | 41.11 | 40.18 | 40.70 | 130,907 | -0.41(-1.01%) |
Oct 20, 2021 | 40.65 | 41.32 | 40.31 | 41.11 | 81,072 | +0.50(+1.23%) |
Oct 19, 2021 | 40.81 | 40.94 | 40.26 | 40.61 | 92,125 | +0.06(+0.14%) |
Oct 18, 2021 | 40.21 | 40.81 | 40.03 | 40.56 | 160,754 | +0.11(+0.26%) |
Oct 15, 2021 | 41.86 | 42.04 | 40.42 | 40.45 | 206,901 | -0.93(-2.26%) |
Oct 14, 2021 | 41.60 | 41.89 | 41.19 | 41.38 | 199,707 | +0.32(+0.77%) |
Oct 13, 2021 | 41.64 | 42.47 | 40.78 | 41.07 | 141,548 | -0.58(-1.39%) |
Oct 12, 2021 | 41.59 | 42.01 | 41.21 | 41.64 | 205,949 | +0.14(+0.35%) |
Oct 11, 2021 | 41.96 | 42.41 | 41.47 | 41.50 | 147,858 | -0.45(-1.08%) |
Oct 08, 2021 | 42.17 | 42.52 | 41.81 | 41.95 | 134,672 | -0.31(-0.73%) |
Oct 07, 2021 | 42.10 | 42.73 | 42.10 | 42.26 | 184,956 | +0.59(+1.41%) |
Oct 06, 2021 | 41.56 | 41.84 | 40.68 | 41.67 | 150,111 | -0.32(-0.76%) |
Oct 05, 2021 | 41.91 | 42.30 | 41.48 | 41.99 | 222,621 | +0.14(+0.34%) |
Oct 04, 2021 | 41.41 | 42.09 | 41.35 | 41.85 | 159,085 | +0.50(+1.21%) |
Oct 01, 2021 | 40.64 | 41.75 | 40.31 | 41.35 | 277,308 | +1.19(+2.97%) |
Sep 30, 2021 | 41.08 | 41.25 | 40.09 | 40.15 | 254,662 | -0.68(-1.67%) |
Sep 29, 2021 | 41.07 | 41.30 | 40.67 | 40.84 | 292,435 | -0.16(-0.40%) |
Sep 28, 2021 | 41.89 | 42.75 | 41.00 | 41.00 | 192,579 | -1.09(-2.58%) |
Sep 27, 2021 | 40.91 | 42.76 | 40.81 | 42.09 | 171,141 | +1.23(+3.01%) |
Sep 24, 2021 | 40.94 | 41.85 | 40.80 | 40.85 | 149,453 | -0.30(-0.72%) |
Sep 23, 2021 | 40.69 | 41.69 | 40.69 | 41.15 | 167,803 | +0.62(+1.52%) |
Sep 22, 2021 | 40.62 | 41.53 | 40.49 | 40.54 | 198,761 | +0.29(+0.72%) |
Sep 21, 2021 | 41.50 | 41.61 | 40.19 | 40.25 | 157,294 | -0.96(-2.33%) |
Sep 20, 2021 | 40.75 | 41.22 | 40.33 | 41.21 | 193,681 | -0.46(-1.11%) |
Sep 17, 2021 | 42.09 | 42.09 | 41.31 | 41.67 | 690,385 | -0.32(-0.76%) |
Sep 16, 2021 | 43.39 | 43.82 | 41.99 | 41.99 | 185,413 | -1.50(-3.45%) |
Sep 15, 2021 | 43.26 | 43.93 | 43.06 | 43.49 | 186,419 | +0.29(+0.67%) |
Sep 14, 2021 | 44.19 | 44.46 | 42.88 | 43.20 | 254,058 | -0.77(-1.75%) |
Sep 13, 2021 | 43.85 | 44.35 | 43.41 | 43.97 | 140,444 | +0.63(+1.44%) |
Sep 10, 2021 | 43.96 | 44.33 | 43.30 | 43.35 | 232,620 | -0.27(-0.62%) |
Sep 09, 2021 | 43.85 | 44.22 | 43.60 | 43.62 | 196,986 | -0.16(-0.37%) |
Sep 08, 2021 | 43.96 | 44.26 | 43.64 | 43.78 | 210,125 | -0.41(-0.94%) |
Sep 07, 2021 | 45.07 | 45.07 | 44.06 | 44.19 | 180,402 | -1.07(-2.36%) |
Sep 03, 2021 | 45.33 | 46.07 | 44.78 | 45.26 | 262,623 | -0.35(-0.76%) |
Sep 02, 2021 | 45.57 | 45.98 | 44.88 | 45.61 | 232,021 | +0.30(+0.66%) |
Sep 01, 2021 | 45.97 | 45.97 | 44.99 | 45.31 | 144,361 | -0.56(-1.22%) |
Aug 31, 2021 | 46.28 | 46.57 | 45.73 | 45.87 | 275,971 | -0.64(-1.39%) |
Aug 30, 2021 | 47.24 | 47.24 | 46.45 | 46.51 | 83,499 | -0.49(-1.04%) |
Aug 27, 2021 | 45.66 | 47.18 | 45.66 | 47.00 | 190,070 | +1.40(+3.08%) |
Aug 26, 2021 | 45.94 | 46.68 | 45.58 | 45.60 | 128,595 | -0.55(-1.19%) |
Aug 25, 2021 | 45.96 | 46.59 | 45.65 | 46.15 | 84,421 | +0.20(+0.44%) |
Aug 24, 2021 | 45.73 | 46.34 | 45.68 | 45.94 | 122,402 | +0.22(+0.48%) |
Aug 23, 2021 | 45.76 | 46.05 | 45.54 | 45.72 | 77,063 | +0.26(+0.57%) |
Aug 20, 2021 | 44.84 | 45.79 | 44.68 | 45.46 | 180,687 | +0.43(+0.96%) |
Aug 19, 2021 | 44.79 | 45.15 | 44.31 | 45.03 | 206,817 | -0.37(-0.82%) |
Aug 18, 2021 | 45.77 | 46.25 | 45.23 | 45.41 | 188,750 | -0.60(-1.31%) |
Aug 17, 2021 | 46.95 | 46.95 | 45.55 | 46.01 | 168,877 | -1.55(-3.27%) |
Aug 16, 2021 | 48.10 | 48.26 | 47.26 | 47.57 | 186,897 | -0.70(-1.45%) |
Aug 13, 2021 | 47.96 | 48.27 | 47.26 | 48.27 | 106,696 | +0.47(+0.98%) |
Aug 12, 2021 | 47.93 | 48.21 | 47.32 | 47.80 | 161,143 | -0.02(-0.04%) |
Aug 11, 2021 | 47.25 | 47.83 | 46.91 | 47.81 | 115,796 | +0.74(+1.57%) |
Aug 10, 2021 | 46.77 | 47.11 | 46.66 | 47.08 | 121,352 | +0.40(+0.86%) |
Aug 09, 2021 | 47.65 | 47.65 | 46.63 | 46.67 | 53,418 | -1.15(-2.41%) |
Aug 06, 2021 | 47.70 | 48.37 | 47.61 | 47.82 | 89,951 | +0.60(+1.28%) |
Aug 05, 2021 | 46.53 | 47.61 | 46.53 | 47.22 | 62,053 | +0.78(+1.67%) |
Aug 04, 2021 | 47.21 | 47.84 | 46.39 | 46.44 | 99,352 | -1.51(-3.14%) |
Aug 03, 2021 | 48.10 | 48.30 | 47.28 | 47.95 | 169,293 | -0.22(-0.46%) |
Aug 02, 2021 | 48.97 | 49.93 | 47.95 | 48.17 | 225,189 | -0.42(-0.87%) |
Jul 30, 2021 | 48.81 | 49.42 | 47.33 | 48.59 | 126,210 | -0.48(-0.98%) |
Jul 29, 2021 | 49.02 | 49.61 | 48.56 | 49.07 | 108,184 | +0.64(+1.33%) |
Jul 28, 2021 | 48.47 | 48.87 | 47.36 | 48.43 | 120,160 | +0.60(+1.26%) |
Jul 27, 2021 | 47.65 | 48.11 | 47.19 | 47.82 | 97,609 | -0.06(-0.12%) |
Jul 26, 2021 | 47.78 | 48.33 | 47.39 | 47.88 | 82,351 | +0.35(+0.75%) |
Jul 23, 2021 | 47.55 | 47.60 | 46.95 | 47.53 | 51,452 | +0.29(+0.61%) |
Jul 22, 2021 | 47.80 | 48.76 | 47.08 | 47.24 | 86,790 | -0.79(-1.64%) |
Jul 21, 2021 | 48.31 | 49.05 | 47.92 | 48.03 | 135,573 | +0.19(+0.40%) |
Jul 20, 2021 | 46.07 | 48.21 | 46.07 | 47.83 | 227,202 | +2.04(+4.46%) |
Jul 19, 2021 | 45.28 | 45.89 | 44.57 | 45.79 | 202,928 | -0.60(-1.30%) |
Jul 16, 2021 | 47.80 | 47.80 | 46.30 | 46.40 | 101,748 | -0.86(-1.83%) |
Jul 15, 2021 | 47.25 | 47.75 | 46.96 | 47.26 | 99,456 | -0.32(-0.67%) |
Jul 14, 2021 | 48.52 | 48.75 | 47.48 | 47.57 | 128,203 | -0.49(-1.02%) |
Jul 13, 2021 | 48.34 | 48.62 | 47.86 | 48.06 | 121,158 | -0.66(-1.36%) |
Jul 12, 2021 | 47.89 | 48.78 | 47.52 | 48.73 | 125,692 | +0.31(+0.63%) |
Jul 09, 2021 | 48.06 | 48.84 | 48.06 | 48.42 | 97,849 | +1.31(+2.79%) |
Jul 08, 2021 | 46.59 | 47.65 | 46.46 | 47.10 | 190,007 | -0.60(-1.27%) |
Jul 07, 2021 | 47.66 | 48.44 | 47.22 | 47.71 | 139,949 | -0.15(-0.32%) |
Jul 06, 2021 | 48.94 | 48.94 | 47.00 | 47.86 | 148,854 | -1.08(-2.21%) |
Jul 02, 2021 | 49.64 | 49.64 | 48.78 | 48.95 | 149,144 | -0.59(-1.18%) |
Jul 01, 2021 | 49.52 | 49.75 | 48.99 | 49.53 | 104,246 | +0.38(+0.78%) |
Jun 30, 2021 | 48.34 | 49.67 | 48.27 | 49.15 | 194,639 | +0.43(+0.89%) |
Jun 29, 2021 | 49.39 | 49.39 | 48.56 | 48.72 | 132,950 | -0.43(-0.88%) |
Jun 28, 2021 | 49.71 | 49.71 | 48.75 | 49.15 | 145,590 | -0.81(-1.61%) |
Jun 25, 2021 | 50.88 | 51.31 | 49.95 | 49.95 | 485,954 | -0.72(-1.42%) |
Jun 24, 2021 | 50.04 | 50.72 | 49.46 | 50.67 | 119,328 | +1.05(+2.13%) |
Jun 23, 2021 | 49.66 | 50.19 | 49.23 | 49.62 | 124,419 | +0.00(+0.00%) |
Jun 22, 2021 | 50.02 | 50.02 | 48.96 | 49.62 | 110,953 | -0.40(-0.81%) |
Jun 21, 2021 | 49.62 | 50.34 | 49.39 | 50.02 | 132,324 | +1.06(+2.17%) |
Jun 18, 2021 | 50.02 | 50.19 | 48.95 | 48.96 | 373,778 | -1.79(-3.53%) |
Jun 17, 2021 | 52.81 | 52.92 | 50.50 | 50.75 | 145,089 | -2.41(-4.53%) |
Jun 16, 2021 | 53.05 | 53.46 | 52.49 | 53.16 | 162,579 | -0.01(-0.02%) |
Jun 15, 2021 | 53.06 | 53.27 | 52.59 | 53.17 | 205,837 | +0.43(+0.82%) |
Jun 14, 2021 | 52.33 | 52.74 | 52.12 | 52.73 | 189,952 | +0.29(+0.55%) |
Jun 11, 2021 | 52.36 | 52.54 | 51.90 | 52.45 | 94,924 | +0.23(+0.44%) |
Jun 10, 2021 | 53.48 | 53.48 | 52.11 | 52.22 | 170,073 | -0.81(-1.52%) |
Jun 09, 2021 | 54.32 | 54.64 | 52.97 | 53.02 | 195,238 | -1.18(-2.18%) |
Jun 08, 2021 | 53.15 | 54.33 | 52.49 | 54.20 | 266,734 | +1.05(+1.98%) |
Jun 07, 2021 | 52.72 | 53.41 | 52.68 | 53.15 | 232,171 | +0.36(+0.69%) |
Jun 04, 2021 | 51.95 | 52.80 | 51.95 | 52.78 | 206,900 | +1.01(+1.94%) |
Jun 03, 2021 | 50.62 | 51.78 | 50.32 | 51.77 | 166,886 | +0.90(+1.77%) |
Jun 02, 2021 | 51.84 | 51.84 | 50.29 | 50.87 | 167,221 | -0.82(-1.60%) |
Jun 01, 2021 | 51.68 | 52.94 | 51.42 | 51.70 | 257,873 | +0.47(+0.92%) |
May 28, 2021 | 50.60 | 51.29 | 49.95 | 51.23 | 262,093 | +1.05(+2.10%) |
May 27, 2021 | 49.64 | 50.58 | 49.50 | 50.17 | 191,652 | +1.22(+2.49%) |
May 26, 2021 | 48.19 | 49.10 | 48.14 | 48.96 | 106,475 | +0.82(+1.69%) |
May 25, 2021 | 49.20 | 49.88 | 48.11 | 48.14 | 133,584 | -0.96(-1.95%) |
May 24, 2021 | 49.26 | 49.26 | 48.69 | 49.10 | 92,211 | +0.09(+0.18%) |
May 21, 2021 | 49.20 | 49.47 | 48.52 | 49.01 | 108,279 | +0.42(+0.87%) |
May 20, 2021 | 48.11 | 48.69 | 47.81 | 48.59 | 105,455 | +0.34(+0.71%) |
May 19, 2021 | 47.86 | 48.28 | 47.12 | 48.25 | 125,569 | -0.45(-0.92%) |
May 18, 2021 | 49.34 | 49.57 | 48.61 | 48.69 | 115,176 | -0.84(-1.70%) |
May 17, 2021 | 49.59 | 49.80 | 48.88 | 49.54 | 122,493 | -0.62(-1.24%) |
May 14, 2021 | 49.55 | 50.30 | 49.38 | 50.16 | 82,340 | +0.99(+2.02%) |
May 13, 2021 | 47.57 | 49.46 | 47.54 | 49.16 | 116,025 | +1.51(+3.17%) |
May 12, 2021 | 49.20 | 49.43 | 47.51 | 47.65 | 125,813 | -1.68(-3.41%) |
May 11, 2021 | 49.19 | 50.05 | 48.91 | 49.34 | 228,556 | -0.83(-1.66%) |
May 10, 2021 | 51.65 | 51.91 | 50.20 | 50.17 | 156,459 | -1.15(-2.24%) |
May 07, 2021 | 50.46 | 51.48 | 50.46 | 51.31 | 145,222 | +0.44(+0.86%) |
May 06, 2021 | 49.54 | 50.87 | 49.24 | 50.87 | 233,918 | +1.49(+3.02%) |
May 05, 2021 | 49.49 | 49.77 | 48.98 | 49.38 | 148,417 | +0.06(+0.12%) |
May 04, 2021 | 48.57 | 49.66 | 48.57 | 49.33 | 218,069 | +0.05(+0.10%) |
May 03, 2021 | 48.72 | 49.69 | 48.25 | 49.28 | 326,893 | +1.56(+3.27%) |
Apr 30, 2021 | 49.61 | 50.46 | 47.37 | 47.72 | 307,973 | -1.07(-2.19%) |
Apr 29, 2021 | 48.81 | 48.97 | 48.22 | 48.79 | 131,434 | +0.38(+0.79%) |
Apr 28, 2021 | 48.12 | 48.69 | 48.12 | 48.41 | 80,444 | +0.27(+0.56%) |
Apr 27, 2021 | 48.48 | 48.67 | 47.83 | 48.14 | 102,166 | -0.27(-0.55%) |
Apr 26, 2021 | 48.61 | 49.32 | 48.31 | 48.41 | 94,028 | +0.06(+0.12%) |
Apr 23, 2021 | 47.90 | 48.65 | 47.72 | 48.35 | 112,770 | +0.71(+1.48%) |
Apr 22, 2021 | 47.86 | 48.35 | 47.28 | 47.64 | 158,091 | +0.05(+0.10%) |
Apr 21, 2021 | 46.45 | 47.67 | 46.39 | 47.60 | 86,642 | +0.98(+2.09%) |
Apr 20, 2021 | 47.74 | 48.07 | 46.20 | 46.62 | 118,059 | -1.49(-3.10%) |
Apr 19, 2021 | 48.40 | 48.58 | 47.65 | 48.11 | 155,392 | -0.42(-0.87%) |
Apr 16, 2021 | 49.08 | 49.27 | 48.11 | 48.53 | 123,963 | +0.10(+0.20%) |
Apr 15, 2021 | 48.67 | 48.67 | 47.83 | 48.44 | 92,426 | +0.06(+0.12%) |
Apr 14, 2021 | 47.98 | 49.03 | 47.98 | 48.38 | 95,383 | +0.38(+0.80%) |
Apr 13, 2021 | 48.75 | 48.75 | 47.75 | 48.00 | 201,574 | -0.99(-2.03%) |
Apr 12, 2021 | 48.97 | 49.06 | 48.52 | 48.99 | 94,688 | +0.12(+0.25%) |
Apr 09, 2021 | 48.44 | 49.00 | 48.20 | 48.87 | 174,176 | +0.48(+0.99%) |
Apr 08, 2021 | 48.04 | 48.46 | 47.29 | 48.39 | 275,063 | +0.33(+0.68%) |
Apr 07, 2021 | 48.01 | 48.63 | 47.61 | 48.06 | 181,470 | +0.00(+0.00%) |
Apr 06, 2021 | 48.26 | 48.77 | 47.57 | 48.06 | 478,535 | -0.19(-0.40%) |
Apr 05, 2021 | 48.64 | 48.85 | 47.80 | 48.26 | 270,998 | +0.38(+0.80%) |
Apr 01, 2021 | 47.48 | 48.41 | 47.46 | 47.87 | 357,663 | +0.52(+1.09%) |
Mar 31, 2021 | 47.93 | 48.42 | 47.20 | 47.36 | 357,175 | -0.49(-1.02%) |
Mar 30, 2021 | 47.41 | 48.04 | 47.39 | 47.84 | 196,163 | +0.61(+1.30%) |
Mar 29, 2021 | 47.89 | 49.10 | 47.22 | 47.23 | 267,808 | -1.06(-2.20%) |
Mar 26, 2021 | 48.44 | 48.59 | 47.93 | 48.29 | 380,573 | +0.63(+1.32%) |
Mar 25, 2021 | 46.48 | 47.96 | 45.85 | 47.66 | 370,346 | +0.69(+1.47%) |
Mar 24, 2021 | 47.78 | 49.09 | 46.96 | 46.97 | 241,487 | -0.11(-0.22%) |
Mar 23, 2021 | 48.68 | 48.68 | 46.81 | 47.08 | 206,274 | -1.92(-3.92%) |
Mar 22, 2021 | 50.33 | 50.33 | 48.85 | 49.00 | 218,181 | -1.00(-2.01%) |
Mar 19, 2021 | 51.49 | 51.49 | 48.94 | 50.00 | 1,016,396 | -1.63(-3.15%) |
Mar 18, 2021 | 53.16 | 53.74 | 51.37 | 51.63 | 298,562 | -1.58(-2.96%) |
Mar 17, 2021 | 53.41 | 53.93 | 52.49 | 53.21 | 373,549 | +0.00(+0.00%) |
Mar 16, 2021 | 54.34 | 54.34 | 53.00 | 53.21 | 104,991 | -1.46(-2.68%) |
Mar 15, 2021 | 54.85 | 54.85 | 53.50 | 54.67 | 144,295 | -0.33(-0.61%) |
Mar 12, 2021 | 54.12 | 55.10 | 53.59 | 55.00 | 175,222 | +1.27(+2.37%) |
Mar 11, 2021 | 53.25 | 54.24 | 52.65 | 53.73 | 182,458 | +0.66(+1.24%) |
Mar 10, 2021 | 53.47 | 53.47 | 52.39 | 53.07 | 261,197 | +0.54(+1.04%) |
Mar 09, 2021 | 54.44 | 54.44 | 52.32 | 52.53 | 267,456 | -1.53(-2.83%) |
Mar 08, 2021 | 53.05 | 54.29 | 52.83 | 54.06 | 163,222 | +1.45(+2.76%) |
Mar 05, 2021 | 51.03 | 52.64 | 50.15 | 52.60 | 233,281 | +2.70(+5.40%) |
Mar 04, 2021 | 49.77 | 50.88 | 49.08 | 49.91 | 362,485 | -0.05(-0.10%) |
Mar 03, 2021 | 50.06 | 50.92 | 49.94 | 49.96 | 298,221 | +0.14(+0.29%) |
Mar 02, 2021 | 50.99 | 50.99 | 49.77 | 49.81 | 201,244 | -1.32(-2.58%) |
Mar 01, 2021 | 51.38 | 51.56 | 50.79 | 51.13 | 177,153 | +1.09(+2.18%) |
Feb 26, 2021 | 50.59 | 51.07 | 49.74 | 50.04 | 267,698 | -0.35(-0.70%) |
Feb 25, 2021 | 52.96 | 52.96 | 50.40 | 50.40 | 154,032 | -2.43(-4.60%) |
Feb 24, 2021 | 51.30 | 53.15 | 51.28 | 52.82 | 223,612 | +1.46(+2.85%) |
Feb 23, 2021 | 49.70 | 51.59 | 49.38 | 51.36 | 215,713 | +1.50(+3.00%) |
Feb 22, 2021 | 47.54 | 50.09 | 47.54 | 49.87 | 422,196 | +1.70(+3.52%) |
Feb 19, 2021 | 46.92 | 50.45 | 46.08 | 48.17 | 376,880 | -1.23(-2.49%) |
Feb 18, 2021 | 49.49 | 50.00 | 49.24 | 49.40 | 163,173 | -0.38(-0.77%) |
Feb 17, 2021 | 48.95 | 50.19 | 48.95 | 49.78 | 136,774 | +0.12(+0.25%) |
Feb 16, 2021 | 50.46 | 50.64 | 49.66 | 49.66 | 112,875 | -0.28(-0.55%) |
Feb 12, 2021 | 50.00 | 50.46 | 49.55 | 49.93 | 108,804 | -0.38(-0.76%) |
Feb 11, 2021 | 49.88 | 50.49 | 49.14 | 50.31 | 139,325 | +0.56(+1.13%) |
Feb 10, 2021 | 50.05 | 50.45 | 49.16 | 49.75 | 118,780 | +0.01(+0.02%) |
Feb 09, 2021 | 49.89 | 50.27 | 48.80 | 49.74 | 146,520 | -0.24(-0.48%) |
Feb 08, 2021 | 48.70 | 50.05 | 48.55 | 49.98 | 172,154 | +1.77(+3.68%) |
Feb 05, 2021 | 48.53 | 48.53 | 47.26 | 48.21 | 111,742 | +0.48(+1.00%) |
Feb 04, 2021 | 47.52 | 48.66 | 47.52 | 47.73 | 184,547 | +0.34(+0.72%) |
Feb 03, 2021 | 46.89 | 47.51 | 46.13 | 47.39 | 129,234 | +0.04(+0.08%) |
Feb 02, 2021 | 47.64 | 47.92 | 46.74 | 47.35 | 113,699 | +0.53(+1.14%) |
Feb 01, 2021 | 46.34 | 46.90 | 45.32 | 46.82 | 116,535 | +1.00(+2.18%) |
Jan 29, 2021 | 46.60 | 47.36 | 45.37 | 45.81 | 258,108 | -1.00(-2.14%) |
Jan 28, 2021 | 46.61 | 47.85 | 46.13 | 46.82 | 260,878 | +1.00(+2.18%) |
Jan 27, 2021 | 47.53 | 47.53 | 45.37 | 45.81 | 273,427 | -3.00(-6.15%) |
Jan 26, 2021 | 51.10 | 51.10 | 48.78 | 48.82 | 108,456 | -1.51(-2.99%) |
Jan 25, 2021 | 51.04 | 51.56 | 49.92 | 50.32 | 148,295 | -1.42(-2.74%) |
Jan 22, 2021 | 49.58 | 51.77 | 37.97 | 51.74 | 143,113 | +1.12(+2.20%) |
Jan 21, 2021 | 51.09 | 51.27 | 50.32 | 50.63 | 152,420 | -0.51(-0.99%) |
Jan 20, 2021 | 51.52 | 51.86 | 50.97 | 51.13 | 151,607 | -0.20(-0.39%) |
Jan 19, 2021 | 51.25 | 51.47 | 50.48 | 51.33 | 200,089 | +0.68(+1.34%) |
Jan 15, 2021 | 51.68 | 51.86 | 50.46 | 50.66 | 162,734 | -2.22(-4.20%) |
Jan 14, 2021 | 52.73 | 53.95 | 52.70 | 52.88 | 203,430 | +0.58(+1.11%) |
Jan 13, 2021 | 52.77 | 53.27 | 52.23 | 52.30 | 248,518 | -1.04(-1.95%) |
Jan 12, 2021 | 51.36 | 53.77 | 51.13 | 53.33 | 239,860 | +2.10(+4.09%) |
Jan 11, 2021 | 49.96 | 51.25 | 49.88 | 51.24 | 116,212 | +0.62(+1.22%) |
Jan 08, 2021 | 51.00 | 51.24 | 49.74 | 50.62 | 138,182 | -0.46(-0.90%) |
Jan 07, 2021 | 51.48 | 51.67 | 50.36 | 51.08 | 168,644 | -0.14(-0.28%) |
Jan 06, 2021 | 48.89 | 51.92 | 48.55 | 51.22 | 353,538 | +3.54(+7.42%) |
Jan 05, 2021 | 46.40 | 48.06 | 46.40 | 47.68 | 179,978 | +1.33(+2.88%) |
Jan 04, 2021 | 48.46 | 48.88 | 45.50 | 46.35 | 254,081 | -1.96(-4.06%) |
Dec 31, 2020 | 48.31 | 48.31 | 48.31 | 136,019 | +0.38(+0.80%) | |
Dec 30, 2020 | 47.55 | 48.61 | 47.54 | 47.93 | 136,019 | +0.53(+1.13%) |
Dec 29, 2020 | 48.65 | 48.91 | 46.93 | 47.40 | 168,989 | -1.24(-2.55%) |
Dec 28, 2020 | 48.77 | 49.12 | 48.16 | 48.64 | 175,870 | +0.35(+0.73%) |
Dec 24, 2020 | 48.33 | 49.79 | 47.86 | 48.28 | 50,257 | +0.17(+0.36%) |
Dec 23, 2020 | 47.86 | 48.56 | 47.79 | 48.11 | 140,358 | +0.71(+1.51%) |
Dec 22, 2020 | 47.99 | 48.00 | 47.20 | 47.40 | 163,600 | +0.08(+0.16%) |
Dec 21, 2020 | 47.10 | 47.62 | 46.48 | 47.32 | 218,526 | -1.23(-2.53%) |
Dec 18, 2020 | 48.92 | 49.67 | 48.29 | 48.55 | 1,358,216 | -0.36(-0.74%) |
Dec 17, 2020 | 48.43 | 49.03 | 47.68 | 48.91 | 196,206 | +0.67(+1.38%) |
Dec 16, 2020 | 49.33 | 49.55 | 47.71 | 48.25 | 304,246 | -0.89(-1.80%) |
Dec 15, 2020 | 47.92 | 49.25 | 47.67 | 49.13 | 232,305 | +1.98(+4.20%) |
Dec 14, 2020 | 48.01 | 48.37 | 47.06 | 47.15 | 236,470 | -0.05(-0.10%) |
Dec 11, 2020 | 46.45 | 47.33 | 46.29 | 47.20 | 136,713 | +0.38(+0.81%) |
Dec 10, 2020 | 46.79 | 47.37 | 45.96 | 46.82 | 168,248 | -0.53(-1.13%) |
Dec 09, 2020 | 47.89 | 48.48 | 46.99 | 47.35 | 168,027 | -0.15(-0.32%) |
Dec 08, 2020 | 46.23 | 47.52 | 46.23 | 47.50 | 151,398 | +0.75(+1.61%) |
Dec 07, 2020 | 46.85 | 46.90 | 46.14 | 46.75 | 130,020 | -0.44(-0.93%) |
Dec 04, 2020 | 45.57 | 47.32 | 45.57 | 47.19 | 160,530 | +2.20(+4.89%) |
Dec 03, 2020 | 45.20 | 45.80 | 44.79 | 44.99 | 177,677 | -0.02(-0.04%) |
Dec 02, 2020 | 43.89 | 45.29 | 43.68 | 45.00 | 153,032 | +0.98(+2.23%) |