Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 69.11 | 73.98 | 73.97 | 867,530 | +5.16(+7.50%) | |
Jan 28, 2022 | 67.30 | 68.88 | 66.45 | 68.81 | 896,760 | +1.11(+1.64%) |
Jan 27, 2022 | 67.66 | 69.72 | 66.88 | 67.69 | 971,406 | +1.06(+1.59%) |
Jan 26, 2022 | 67.85 | 68.85 | 66.20 | 66.64 | 557,204 | -0.16(-0.24%) |
Jan 25, 2022 | 67.16 | 67.92 | 65.94 | 66.79 | 788,109 | -0.60(-0.89%) |
Jan 24, 2022 | 65.81 | 67.71 | 64.21 | 67.40 | 1,511,543 | -0.10(-0.15%) |
Jan 21, 2022 | 68.00 | 68.75 | 66.71 | 67.50 | 757,460 | -1.27(-1.85%) |
Jan 20, 2022 | 69.77 | 70.68 | 68.63 | 68.77 | 723,283 | -0.64(-0.92%) |
Jan 19, 2022 | 70.67 | 70.73 | 69.28 | 69.41 | 825,402 | -0.97(-1.38%) |
Jan 18, 2022 | 70.78 | 70.89 | 69.72 | 70.38 | 830,070 | -1.17(-1.63%) |
Jan 14, 2022 | 71.55 | 0 | +0.51(+0.72%) | |||
Jan 13, 2022 | 72.76 | 73.22 | 70.74 | 71.04 | 636,664 | -1.37(-1.90%) |
Jan 12, 2022 | 73.59 | 74.10 | 72.31 | 72.42 | 557,796 | -0.41(-0.56%) |
Jan 11, 2022 | 69.67 | 72.90 | 69.38 | 72.82 | 666,621 | +3.53(+5.09%) |
Jan 10, 2022 | 68.76 | 69.60 | 67.43 | 69.30 | 663,513 | -0.29(-0.41%) |
Jan 07, 2022 | 68.74 | 70.48 | 68.50 | 69.59 | 741,822 | +0.98(+1.43%) |
Jan 06, 2022 | 68.66 | 69.16 | 67.50 | 68.60 | 1,102,701 | -0.15(-0.22%) |
Jan 05, 2022 | 73.43 | 73.94 | 68.70 | 68.75 | 690,160 | -4.54(-6.19%) |
Jan 04, 2022 | 73.72 | 75.03 | 71.93 | 73.29 | 611,942 | -0.19(-0.25%) |
Jan 03, 2022 | 75.23 | 75.59 | 72.97 | 73.47 | 389,942 | -1.93(-2.56%) |
Dec 31, 2021 | 75.34 | 75.83 | 74.61 | 75.40 | 482,023 | +0.20(+0.27%) |
Dec 30, 2021 | 75.11 | 76.59 | 75.11 | 75.20 | 347,806 | +0.12(+0.16%) |
Dec 29, 2021 | 76.49 | 76.83 | 74.89 | 75.08 | 357,664 | -1.04(-1.37%) |
Dec 28, 2021 | 76.98 | 78.03 | 76.08 | 76.12 | 380,616 | -0.71(-0.92%) |
Dec 27, 2021 | 76.58 | 77.64 | 76.11 | 76.82 | 510,263 | +1.34(+1.77%) |
Dec 23, 2021 | 73.28 | 76.03 | 73.20 | 75.49 | 504,469 | +2.19(+2.99%) |
Dec 22, 2021 | 71.19 | 73.41 | 71.08 | 73.30 | 505,797 | +1.91(+2.68%) |
Dec 21, 2021 | 69.06 | 71.74 | 68.30 | 71.39 | 804,659 | +3.09(+4.52%) |
Dec 20, 2021 | 69.89 | 70.08 | 67.58 | 68.30 | 942,403 | -2.86(-4.02%) |
Dec 17, 2021 | 69.21 | 71.78 | 69.02 | 71.15 | 1,449,772 | +1.24(+1.78%) |
Dec 16, 2021 | 73.03 | 73.56 | 69.71 | 69.91 | 960,047 | -1.76(-2.46%) |
Dec 15, 2021 | 71.10 | 71.83 | 69.82 | 71.67 | 779,226 | +0.97(+1.37%) |
Dec 14, 2021 | 70.71 | 71.53 | 70.09 | 70.71 | 1,249,729 | -0.96(-1.34%) |
Dec 13, 2021 | 72.17 | 72.26 | 71.29 | 71.66 | 610,252 | -0.90(-1.25%) |
Dec 10, 2021 | 74.60 | 74.83 | 71.99 | 72.57 | 492,619 | -1.16(-1.58%) |
Dec 09, 2021 | 73.56 | 74.42 | 73.32 | 73.73 | 561,893 | -0.28(-0.37%) |
Dec 08, 2021 | 74.15 | 74.80 | 72.96 | 74.01 | 593,335 | -0.32(-0.43%) |
Dec 07, 2021 | 75.77 | 76.66 | 74.12 | 74.33 | 549,316 | -0.08(-0.11%) |
Dec 06, 2021 | 74.15 | 74.72 | 72.09 | 74.41 | 757,886 | +0.74(+1.00%) |
Dec 03, 2021 | 77.12 | 78.08 | 72.85 | 73.67 | 721,774 | -3.07(-4.00%) |
Dec 02, 2021 | 74.56 | 77.85 | 74.53 | 76.75 | 624,709 | +2.00(+2.68%) |
Dec 01, 2021 | 76.08 | 77.95 | 74.74 | 74.74 | 675,709 | -0.10(-0.14%) |
Nov 30, 2021 | 75.26 | 76.23 | 74.48 | 74.85 | 802,580 | -0.99(-1.30%) |
Nov 29, 2021 | 76.79 | 77.20 | 75.67 | 75.83 | 591,429 | +0.06(+0.07%) |
Nov 26, 2021 | 76.46 | 77.23 | 74.90 | 75.78 | 552,242 | -2.02(-2.60%) |
Nov 24, 2021 | 78.18 | 78.67 | 77.47 | 77.80 | 432,261 | -1.13(-1.43%) |
Nov 23, 2021 | 80.55 | 80.99 | 77.82 | 78.92 | 1,721,566 | -1.77(-2.19%) |
Nov 22, 2021 | 82.09 | 82.31 | 80.53 | 80.69 | 566,732 | -0.74(-0.91%) |
Nov 19, 2021 | 82.00 | 82.08 | 81.08 | 81.43 | 379,824 | -0.49(-0.60%) |
Nov 18, 2021 | 82.54 | 82.44 | 81.89 | 81.92 | 579,127 | -0.01(-0.01%) |
Nov 17, 2021 | 80.46 | 82.40 | 79.43 | 81.93 | 1,067,286 | +1.50(+1.87%) |
Nov 16, 2021 | 79.53 | 80.54 | 79.33 | 80.43 | 326,319 | +0.67(+0.84%) |
Nov 15, 2021 | 80.11 | 80.19 | 79.33 | 79.75 | 255,179 | -0.05(-0.06%) |
Nov 12, 2021 | 79.61 | 80.45 | 79.01 | 79.80 | 430,882 | +0.46(+0.58%) |
Nov 11, 2021 | 80.71 | 80.91 | 79.19 | 79.34 | 692,295 | -0.85(-1.06%) |
Nov 10, 2021 | 80.28 | 80.19 | 822,812 | -0.48(-0.59%) | ||
Nov 09, 2021 | 79.31 | 81.30 | 79.31 | 80.67 | 567,739 | +1.25(+1.58%) |
Nov 08, 2021 | 79.13 | 79.41 | 78.26 | 79.41 | 578,674 | +0.41(+0.53%) |
Nov 05, 2021 | 79.64 | 80.13 | 78.44 | 79.00 | 481,040 | -0.60(-0.75%) |
Nov 04, 2021 | 80.28 | 80.54 | 78.88 | 79.60 | 576,535 | -0.28(-0.35%) |
Nov 03, 2021 | 77.86 | 80.16 | 77.75 | 79.87 | 689,862 | +1.67(+2.13%) |
Nov 02, 2021 | 77.41 | 78.30 | 76.77 | 78.20 | 950,278 | +0.75(+0.96%) |
Nov 01, 2021 | 78.58 | 78.17 | 77.19 | 77.46 | 670,785 | -0.69(-0.88%) |
Oct 29, 2021 | 79.34 | 79.48 | 77.82 | 78.15 | 693,758 | -1.37(-1.73%) |
Oct 28, 2021 | 76.96 | 79.62 | 76.96 | 79.52 | 519,691 | +3.14(+4.12%) |
Oct 27, 2021 | 76.04 | 78.57 | 75.67 | 76.38 | 570,830 | -1.55(-1.99%) |
Oct 26, 2021 | 77.43 | 77.93 | 1,234,321 | +0.84(+1.09%) | ||
Oct 25, 2021 | 75.81 | 77.46 | 75.74 | 77.09 | 674,840 | +1.77(+2.35%) |
Oct 22, 2021 | 75.05 | 75.42 | 74.16 | 75.32 | 552,451 | +0.60(+0.80%) |
Oct 21, 2021 | 73.55 | 74.72 | 73.24 | 74.72 | 528,438 | +1.24(+1.69%) |
Oct 20, 2021 | 72.81 | 73.87 | 71.93 | 73.47 | 394,468 | +1.02(+1.41%) |
Oct 19, 2021 | 71.01 | 72.52 | 70.78 | 72.45 | 697,904 | +1.85(+2.63%) |
Oct 18, 2021 | 70.97 | 71.75 | 70.47 | 70.59 | 500,087 | -0.17(-0.23%) |
Oct 15, 2021 | 73.14 | 73.40 | 70.47 | 70.76 | 552,140 | -1.91(-2.63%) |
Oct 14, 2021 | 72.16 | 72.65 | 71.04 | 72.67 | 509,555 | +1.35(+1.89%) |
Oct 13, 2021 | 70.87 | 71.61 | 70.35 | 71.32 | 404,720 | +0.66(+0.94%) |
Oct 12, 2021 | 71.12 | 71.40 | 70.33 | 70.66 | 274,289 | +0.12(+0.17%) |
Oct 11, 2021 | 71.78 | 72.10 | 70.07 | 70.54 | 356,558 | -1.14(-1.60%) |
Oct 08, 2021 | 71.52 | 72.31 | 71.10 | 71.68 | 487,325 | +0.46(+0.65%) |
Oct 07, 2021 | 70.42 | 72.18 | 70.30 | 71.22 | 658,000 | +1.36(+1.94%) |
Oct 06, 2021 | 68.15 | 70.53 | 68.01 | 69.87 | 706,970 | +0.99(+1.43%) |
Oct 05, 2021 | 68.13 | 69.06 | 67.31 | 68.88 | 751,767 | +1.33(+1.97%) |
Oct 04, 2021 | 68.22 | 69.18 | 67.26 | 67.55 | 720,054 | -1.09(-1.59%) |
Oct 01, 2021 | 68.62 | 69.26 | 66.87 | 68.64 | 644,844 | +0.55(+0.81%) |
Sep 30, 2021 | 68.46 | 69.14 | 68.02 | 68.09 | 537,884 | +0.09(+0.14%) |
Sep 29, 2021 | 68.13 | 68.57 | 67.07 | 67.99 | 689,184 | +0.51(+0.75%) |
Sep 28, 2021 | 68.84 | 69.02 | 67.46 | 67.49 | 586,925 | -2.19(-3.15%) |
Sep 27, 2021 | 71.13 | 71.39 | 69.68 | 69.68 | 373,535 | -1.59(-2.23%) |
Sep 24, 2021 | 71.11 | 71.79 | 70.41 | 71.27 | 617,870 | -0.36(-0.50%) |
Sep 23, 2021 | 71.14 | 71.70 | 70.73 | 71.63 | 948,462 | +1.04(+1.48%) |
Sep 22, 2021 | 71.01 | 71.23 | 70.23 | 70.59 | 679,369 | +0.14(+0.20%) |
Sep 21, 2021 | 71.33 | 71.72 | 70.08 | 70.45 | 492,977 | -0.11(-0.16%) |
Sep 20, 2021 | 71.09 | 71.46 | 69.38 | 70.56 | 653,147 | -2.02(-2.78%) |
Sep 17, 2021 | 73.32 | 73.80 | 72.25 | 72.58 | 3,890,651 | -1.18(-1.60%) |
Sep 16, 2021 | 73.20 | 73.97 | 72.13 | 73.76 | 439,562 | +0.55(+0.76%) |
Sep 15, 2021 | 71.77 | 73.45 | 71.41 | 73.20 | 570,304 | +1.50(+2.10%) |
Sep 14, 2021 | 72.64 | 72.64 | 71.20 | 71.70 | 601,626 | -0.46(-0.64%) |
Sep 13, 2021 | 72.55 | 73.27 | 71.45 | 72.16 | 793,842 | -0.19(-0.27%) |
Sep 10, 2021 | 73.59 | 73.78 | 72.27 | 72.35 | 435,574 | -0.75(-1.03%) |
Sep 09, 2021 | 73.09 | 74.40 | 73.09 | 73.10 | 686,520 | -0.22(-0.30%) |
Sep 08, 2021 | 72.36 | 73.66 | 72.22 | 73.32 | 729,181 | +0.63(+0.87%) |
Sep 07, 2021 | 73.05 | 74.15 | 72.69 | 72.69 | 1,023,026 | -0.03(-0.04%) |
Sep 03, 2021 | 72.32 | 72.95 | 72.09 | 72.72 | 590,412 | +0.47(+0.65%) |
Sep 02, 2021 | 71.32 | 72.27 | 70.63 | 72.25 | 570,765 | +1.06(+1.49%) |
Sep 01, 2021 | 70.76 | 71.74 | 70.13 | 71.19 | 602,620 | +0.44(+0.62%) |
Aug 31, 2021 | 70.08 | 71.02 | 69.88 | 70.75 | 800,159 | +0.96(+1.38%) |
Aug 30, 2021 | 68.96 | 70.32 | 68.75 | 69.79 | 576,337 | +0.94(+1.36%) |
Aug 27, 2021 | 68.21 | 69.46 | 68.21 | 68.85 | 479,126 | +0.70(+1.02%) |
Aug 26, 2021 | 67.15 | 68.61 | 67.02 | 68.15 | 432,092 | +0.86(+1.28%) |
Aug 25, 2021 | 66.86 | 67.60 | 66.82 | 67.29 | 680,719 | +0.29(+0.44%) |
Aug 24, 2021 | 66.35 | 67.58 | 66.35 | 67.00 | 858,168 | +0.51(+0.77%) |
Aug 23, 2021 | 65.33 | 66.60 | 65.33 | 66.49 | 687,210 | +1.26(+1.93%) |
Aug 20, 2021 | 65.14 | 66.00 | 64.82 | 65.23 | 1,062,754 | +0.14(+0.21%) |
Aug 19, 2021 | 64.73 | 65.70 | 64.30 | 65.09 | 854,228 | -0.65(-0.99%) |
Aug 18, 2021 | 66.34 | 66.51 | 65.26 | 65.74 | 695,098 | -0.59(-0.88%) |
Aug 17, 2021 | 67.74 | 68.19 | 66.01 | 66.33 | 2,287,393 | -1.86(-2.73%) |
Aug 16, 2021 | 68.12 | 68.53 | 67.56 | 68.19 | 1,212,110 | -0.09(-0.13%) |
Aug 13, 2021 | 66.42 | 68.47 | 66.24 | 68.28 | 988,797 | +2.36(+3.59%) |
Aug 12, 2021 | 64.84 | 66.02 | 64.17 | 65.92 | 894,179 | +0.81(+1.24%) |
Aug 11, 2021 | 66.46 | 66.46 | 64.95 | 65.11 | 634,267 | -0.93(-1.40%) |
Aug 10, 2021 | 66.71 | 67.26 | 66.02 | 66.04 | 532,112 | -0.72(-1.08%) |
Aug 09, 2021 | 67.82 | 67.82 | 66.46 | 66.76 | 378,096 | -0.90(-1.33%) |
Aug 06, 2021 | 67.59 | 67.81 | 66.65 | 67.66 | 493,610 | +0.17(+0.26%) |
Aug 05, 2021 | 67.08 | 67.50 | 66.16 | 67.48 | 787,794 | +0.88(+1.32%) |
Aug 04, 2021 | 66.57 | 67.26 | 66.22 | 66.60 | 458,007 | -0.11(-0.16%) |
Aug 03, 2021 | 65.72 | 66.74 | 64.49 | 66.71 | 539,545 | +1.73(+2.67%) |
Aug 02, 2021 | 65.99 | 66.22 | 64.75 | 64.98 | 726,791 | -0.66(-1.01%) |
Jul 30, 2021 | 64.64 | 65.89 | 64.44 | 65.64 | 874,044 | +1.01(+1.56%) |
Jul 29, 2021 | 62.68 | 65.21 | 60.72 | 64.63 | 893,102 | +1.67(+2.65%) |
Jul 28, 2021 | 61.98 | 63.40 | 61.96 | 62.97 | 653,316 | +1.09(+1.76%) |
Jul 27, 2021 | 61.39 | 62.01 | 61.18 | 61.87 | 535,043 | +0.48(+0.78%) |
Jul 26, 2021 | 60.96 | 61.53 | 60.36 | 61.40 | 491,254 | +0.43(+0.71%) |
Jul 23, 2021 | 59.90 | 60.99 | 59.90 | 60.97 | 467,860 | +1.29(+2.17%) |
Jul 22, 2021 | 58.95 | 59.69 | 58.35 | 59.67 | 362,861 | +0.88(+1.50%) |
Jul 21, 2021 | 58.23 | 58.99 | 57.87 | 58.79 | 405,124 | +0.85(+1.47%) |
Jul 20, 2021 | 56.70 | 58.18 | 56.45 | 57.94 | 493,938 | +1.60(+2.85%) |
Jul 19, 2021 | 56.03 | 57.03 | 55.77 | 56.34 | 584,554 | -0.65(-1.14%) |
Jul 16, 2021 | 57.94 | 58.32 | 56.80 | 56.99 | 494,469 | -0.72(-1.24%) |
Jul 15, 2021 | 58.01 | 58.42 | 57.33 | 57.70 | 838,198 | -0.46(-0.79%) |
Jul 14, 2021 | 58.68 | 58.74 | 57.49 | 58.16 | 336,526 | -0.46(-0.78%) |
Jul 13, 2021 | 59.31 | 59.53 | 58.59 | 58.62 | 348,431 | -0.83(-1.40%) |
Jul 12, 2021 | 59.43 | 59.82 | 59.25 | 59.45 | 445,304 | +0.17(+0.29%) |
Jul 09, 2021 | 59.09 | 59.33 | 58.79 | 59.28 | 425,622 | +0.65(+1.11%) |
Jul 08, 2021 | 58.46 | 58.79 | 58.13 | 58.63 | 926,300 | -0.79(-1.33%) |
Jul 07, 2021 | 59.77 | 60.18 | 59.07 | 59.42 | 543,114 | -0.17(-0.29%) |
Jul 06, 2021 | 59.58 | 59.92 | 58.97 | 59.59 | 956,148 | +0.02(+0.03%) |
Jul 02, 2021 | 59.12 | 59.57 | 58.67 | 59.57 | 517,955 | +1.00(+1.71%) |
Jul 01, 2021 | 58.36 | 58.71 | 57.86 | 58.57 | 591,518 | +0.28(+0.49%) |
Jun 30, 2021 | 57.53 | 58.33 | 57.33 | 58.29 | 1,044,307 | +0.47(+0.81%) |
Jun 29, 2021 | 58.74 | 58.96 | 57.60 | 57.82 | 935,375 | -0.54(-0.93%) |
Jun 28, 2021 | 57.56 | 58.46 | 56.34 | 58.36 | 1,140,737 | +0.88(+1.53%) |
Jun 25, 2021 | 55.78 | 57.56 | 55.40 | 57.48 | 3,678,877 | +1.98(+3.57%) |
Jun 24, 2021 | 54.64 | 55.57 | 54.54 | 55.50 | 1,022,016 | +1.24(+2.28%) |
Jun 23, 2021 | 54.08 | 54.35 | 53.77 | 54.27 | 772,278 | +0.33(+0.61%) |
Jun 22, 2021 | 53.17 | 54.15 | 52.79 | 53.94 | 616,453 | +0.65(+1.22%) |
Jun 21, 2021 | 52.90 | 53.56 | 52.67 | 53.29 | 1,310,394 | +0.86(+1.64%) |
Jun 18, 2021 | 52.77 | 52.80 | 51.95 | 52.42 | 1,294,900 | -0.74(-1.40%) |
Jun 17, 2021 | 53.77 | 54.54 | 52.63 | 53.17 | 945,554 | -0.37(-0.68%) |
Jun 16, 2021 | 53.18 | 53.68 | 52.78 | 53.53 | 902,976 | +0.37(+0.69%) |
Jun 15, 2021 | 53.07 | 53.62 | 53.02 | 53.17 | 620,931 | -0.16(-0.29%) |
Jun 14, 2021 | 54.00 | 54.04 | 53.11 | 53.32 | 400,495 | -0.59(-1.10%) |
Jun 11, 2021 | 53.47 | 53.97 | 53.47 | 53.91 | 582,848 | +0.69(+1.30%) |
Jun 10, 2021 | 53.46 | 53.80 | 52.85 | 53.22 | 381,130 | -0.24(-0.44%) |
Jun 09, 2021 | 53.75 | 54.12 | 53.30 | 53.46 | 503,333 | -0.30(-0.56%) |
Jun 08, 2021 | 53.77 | 54.04 | 53.19 | 53.76 | 920,423 | +1.36(+2.60%) |
Jun 07, 2021 | 51.74 | 52.63 | 51.47 | 52.39 | 777,238 | +0.95(+1.86%) |
Jun 04, 2021 | 51.36 | 51.49 | 51.10 | 51.44 | 369,918 | +0.35(+0.68%) |
Jun 03, 2021 | 50.41 | 51.28 | 50.02 | 51.09 | 628,009 | +0.56(+1.12%) |
Jun 02, 2021 | 50.29 | 50.76 | 50.11 | 50.53 | 683,625 | +0.25(+0.51%) |
Jun 01, 2021 | 50.77 | 50.82 | 50.07 | 50.28 | 1,911,987 | +0.10(+0.20%) |
May 28, 2021 | 49.92 | 50.20 | 49.58 | 50.18 | 715,511 | +0.18(+0.36%) |
May 27, 2021 | 50.01 | 50.08 | 49.68 | 49.99 | 576,679 | +0.35(+0.70%) |
May 26, 2021 | 49.38 | 49.92 | 49.36 | 49.65 | 1,604,734 | +0.15(+0.29%) |
May 25, 2021 | 49.58 | 49.83 | 49.30 | 49.50 | 1,856,996 | +0.16(+0.33%) |
May 24, 2021 | 50.35 | 50.36 | 48.77 | 49.34 | 1,709,352 | -0.67(-1.35%) |
May 21, 2021 | 47.93 | 50.07 | 47.46 | 50.01 | 1,630,290 | +2.72(+5.75%) |
May 20, 2021 | 46.78 | 47.44 | 46.41 | 47.29 | 768,251 | +0.75(+1.60%) |
May 19, 2021 | 46.27 | 46.74 | 45.88 | 46.55 | 643,414 | -0.43(-0.91%) |
May 18, 2021 | 47.35 | 47.91 | 46.93 | 46.98 | 689,697 | -0.23(-0.48%) |
May 17, 2021 | 47.38 | 47.70 | 46.97 | 47.20 | 736,284 | -0.45(-0.95%) |
May 14, 2021 | 47.00 | 47.88 | 46.90 | 47.66 | 486,842 | +1.16(+2.50%) |
May 13, 2021 | 46.71 | 47.23 | 46.19 | 46.49 | 724,319 | +0.08(+0.18%) |
May 12, 2021 | 47.52 | 48.23 | 46.18 | 46.41 | 503,279 | -1.29(-2.71%) |
May 11, 2021 | 47.75 | 48.10 | 47.13 | 47.70 | 2,237,253 | -0.76(-1.58%) |
May 10, 2021 | 48.68 | 49.34 | 48.38 | 48.47 | 2,329,812 | -0.33(-0.67%) |
May 07, 2021 | 48.77 | 49.09 | 48.47 | 48.79 | 2,064,269 | -0.05(-0.09%) |
May 06, 2021 | 47.75 | 48.92 | 47.33 | 48.84 | 2,438,028 | +1.09(+2.29%) |
May 05, 2021 | 47.37 | 48.00 | 46.88 | 47.75 | 2,189,602 | +0.94(+2.00%) |
May 04, 2021 | 47.22 | 47.54 | 46.59 | 46.81 | 2,328,297 | -0.57(-1.21%) |
May 03, 2021 | 47.98 | 48.28 | 47.11 | 47.38 | 1,781,730 | -0.37(-0.78%) |
Apr 30, 2021 | 49.10 | 49.42 | 47.52 | 47.76 | 2,275,341 | -1.59(-3.22%) |
Apr 29, 2021 | 51.11 | 51.59 | 48.90 | 49.35 | 1,926,460 | -1.69(-3.31%) |
Apr 28, 2021 | 50.91 | 51.49 | 50.68 | 51.04 | 1,399,498 | +0.19(+0.38%) |
Apr 27, 2021 | 49.99 | 50.89 | 49.87 | 50.85 | 802,354 | +0.85(+1.69%) |
Apr 26, 2021 | 50.65 | 51.28 | 49.89 | 50.00 | 1,141,321 | -0.35(-0.69%) |
Apr 23, 2021 | 49.04 | 50.52 | 48.28 | 50.35 | 1,951,140 | +0.46(+0.93%) |
Apr 22, 2021 | 50.21 | 50.63 | 49.56 | 49.88 | 1,064,172 | -0.19(-0.38%) |
Apr 21, 2021 | 49.12 | 50.28 | 49.12 | 50.08 | 769,043 | +0.55(+1.10%) |
Apr 20, 2021 | 50.79 | 50.82 | 49.26 | 49.53 | 1,079,154 | -1.40(-2.75%) |
Apr 19, 2021 | 50.84 | 51.02 | 50.51 | 50.93 | 778,171 | +0.11(+0.21%) |
Apr 16, 2021 | 50.98 | 51.25 | 50.28 | 50.82 | 751,665 | +0.03(+0.05%) |
Apr 15, 2021 | 51.51 | 51.57 | 50.64 | 50.79 | 973,317 | -0.33(-0.64%) |
Apr 14, 2021 | 50.94 | 51.32 | 50.54 | 51.12 | 888,304 | +0.33(+0.64%) |
Apr 13, 2021 | 49.97 | 51.22 | 49.93 | 50.79 | 840,941 | +0.68(+1.36%) |
Apr 12, 2021 | 50.47 | 50.66 | 49.61 | 50.11 | 815,281 | -0.02(-0.04%) |
Apr 09, 2021 | 50.54 | 50.88 | 49.37 | 50.13 | 857,019 | -0.19(-0.38%) |
Apr 08, 2021 | 51.19 | 51.19 | 49.73 | 50.32 | 1,911,271 | -0.28(-0.56%) |
Apr 07, 2021 | 50.01 | 51.20 | 49.85 | 50.60 | 2,903,709 | +0.74(+1.48%) |
Apr 06, 2021 | 49.18 | 50.31 | 48.88 | 49.87 | 6,678,138 | -3.90(-7.26%) |
Apr 05, 2021 | 53.19 | 53.80 | 52.99 | 53.77 | 649,681 | +1.32(+2.51%) |
Apr 01, 2021 | 51.21 | 52.47 | 51.09 | 52.45 | 655,659 | +1.50(+2.94%) |
Mar 31, 2021 | 49.15 | 52.14 | 49.13 | 50.95 | 1,576,195 | +2.64(+5.46%) |
Mar 30, 2021 | 47.96 | 48.44 | 47.88 | 48.31 | 393,507 | +0.23(+0.47%) |
Mar 29, 2021 | 48.18 | 48.35 | 47.71 | 48.08 | 778,633 | -0.93(-1.89%) |
Mar 26, 2021 | 49.08 | 49.35 | 48.05 | 49.01 | 654,119 | -0.06(-0.13%) |
Mar 25, 2021 | 49.64 | 49.71 | 48.81 | 49.08 | 726,952 | -0.70(-1.41%) |
Mar 24, 2021 | 49.63 | 50.35 | 49.52 | 49.78 | 842,111 | +0.30(+0.61%) |
Mar 23, 2021 | 49.97 | 50.41 | 49.18 | 49.48 | 1,169,459 | -0.53(-1.05%) |
Mar 22, 2021 | 49.24 | 50.42 | 48.91 | 50.00 | 1,390,792 | +0.72(+1.46%) |
Mar 19, 2021 | 49.66 | 50.59 | 49.08 | 49.28 | 1,500,691 | -0.36(-0.73%) |
Mar 18, 2021 | 50.06 | 50.89 | 49.44 | 49.65 | 1,197,228 | -0.71(-1.41%) |
Mar 17, 2021 | 49.75 | 50.53 | 49.42 | 50.36 | 1,045,152 | +0.64(+1.28%) |
Mar 16, 2021 | 49.96 | 50.25 | 49.31 | 49.72 | 549,261 | -0.22(-0.44%) |
Mar 15, 2021 | 49.73 | 50.17 | 49.01 | 49.94 | 607,111 | +0.14(+0.27%) |
Mar 12, 2021 | 49.32 | 50.07 | 49.13 | 49.80 | 491,793 | +0.40(+0.80%) |
Mar 11, 2021 | 48.63 | 49.80 | 48.43 | 49.41 | 763,709 | +1.01(+2.09%) |
Mar 10, 2021 | 48.97 | 49.21 | 48.15 | 48.40 | 567,562 | -0.08(-0.17%) |
Mar 09, 2021 | 47.51 | 49.21 | 47.24 | 48.48 | 658,357 | +1.15(+2.44%) |
Mar 08, 2021 | 46.43 | 47.86 | 46.23 | 47.32 | 894,576 | +1.20(+2.60%) |
Mar 05, 2021 | 45.86 | 46.17 | 43.07 | 46.13 | 1,039,820 | +0.67(+1.47%) |
Mar 04, 2021 | 46.27 | 46.46 | 44.56 | 45.46 | 726,626 | -0.86(-1.85%) |
Mar 03, 2021 | 46.87 | 47.22 | 46.14 | 46.32 | 815,024 | -0.57(-1.21%) |
Mar 02, 2021 | 47.27 | 47.83 | 46.76 | 46.88 | 897,704 | -0.44(-0.93%) |
Mar 01, 2021 | 47.69 | 48.28 | 47.26 | 47.32 | 796,176 | +0.46(+0.98%) |
Feb 26, 2021 | 46.88 | 47.51 | 46.66 | 46.87 | 802,463 | +0.31(+0.66%) |
Feb 25, 2021 | 47.02 | 47.17 | 45.98 | 46.56 | 699,018 | -0.50(-1.05%) |
Feb 24, 2021 | 45.26 | 47.30 | 45.13 | 47.05 | 492,920 | +1.33(+2.92%) |
Feb 23, 2021 | 44.91 | 45.96 | 44.27 | 45.72 | 1,110,711 | +0.37(+0.82%) |
Feb 22, 2021 | 46.01 | 46.11 | 45.31 | 45.35 | 536,878 | -1.07(-2.31%) |
Feb 19, 2021 | 46.95 | 47.37 | 46.21 | 46.42 | 762,867 | -0.48(-1.02%) |
Feb 18, 2021 | 47.53 | 47.81 | 46.74 | 46.90 | 568,672 | -0.97(-2.03%) |
Feb 17, 2021 | 47.52 | 48.10 | 46.90 | 47.87 | 864,170 | +0.35(+0.74%) |
Feb 16, 2021 | 46.77 | 47.57 | 46.52 | 47.52 | 740,169 | +1.15(+2.47%) |
Feb 12, 2021 | 46.13 | 46.87 | 45.58 | 46.38 | 775,511 | +0.77(+1.68%) |
Feb 11, 2021 | 44.19 | 47.91 | 42.60 | 45.61 | 1,255,137 | -0.04(-0.08%) |
Feb 10, 2021 | 44.87 | 46.05 | 44.60 | 45.65 | 1,151,695 | +1.15(+2.57%) |
Feb 09, 2021 | 44.14 | 45.08 | 43.90 | 44.50 | 1,106,249 | +0.23(+0.51%) |
Feb 08, 2021 | 44.18 | 44.54 | 44.04 | 44.28 | 621,029 | +0.40(+0.90%) |
Feb 05, 2021 | 44.05 | 44.31 | 43.80 | 43.88 | 591,061 | -0.07(-0.16%) |
Feb 04, 2021 | 43.05 | 44.49 | 42.84 | 43.95 | 602,339 | +0.90(+2.09%) |
Feb 03, 2021 | 43.73 | 44.24 | 42.91 | 43.05 | 841,125 | -0.83(-1.89%) |
Feb 02, 2021 | 42.28 | 44.17 | 42.28 | 43.88 | 513,270 | +2.03(+4.85%) |