Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 25.61 | 27.46 | 25.25 | 27.42 | 1,636,585 | +1.74(+6.78%) |
Jan 27, 2022 | 26.96 | 27.54 | 25.52 | 25.68 | 1,680,791 | -0.83(-3.13%) |
Jan 26, 2022 | 27.43 | 28.23 | 26.33 | 26.51 | 1,612,842 | -0.32(-1.19%) |
Jan 25, 2022 | 27.19 | 27.95 | 26.09 | 26.83 | 2,177,446 | -0.83(-3.00%) |
Jan 24, 2022 | 26.25 | 27.82 | 25.21 | 27.66 | 2,155,456 | +1.12(+4.22%) |
Jan 21, 2022 | 26.59 | 27.13 | 26.12 | 26.54 | 1,511,436 | -0.25(-0.93%) |
Jan 20, 2022 | 28.49 | 29.13 | 26.53 | 26.79 | 1,858,335 | -1.05(-3.77%) |
Jan 19, 2022 | 27.55 | 30.23 | 27.30 | 27.84 | 1,367,153 | +0.41(+1.49%) |
Jan 18, 2022 | 28.78 | 29.19 | 27.34 | 27.43 | 1,510,059 | -1.56(-5.38%) |
Jan 14, 2022 | 28.99 | 0 | +1.26(+4.54%) | |||
Jan 13, 2022 | 29.04 | 29.04 | 27.60 | 27.73 | 1,445,117 | -1.43(-4.90%) |
Jan 12, 2022 | 30.28 | 30.46 | 29.08 | 29.16 | 1,356,443 | -1.07(-3.54%) |
Jan 11, 2022 | 29.13 | 30.25 | 28.85 | 30.23 | 1,025,853 | +1.06(+3.63%) |
Jan 10, 2022 | 28.55 | 29.25 | 27.47 | 29.17 | 910,370 | +0.54(+1.89%) |
Jan 07, 2022 | 28.37 | 29.66 | 28.00 | 28.63 | 1,023,858 | +0.22(+0.77%) |
Jan 06, 2022 | 27.69 | 28.77 | 27.07 | 28.41 | 1,261,282 | +0.74(+2.67%) |
Jan 05, 2022 | 29.32 | 29.99 | 27.63 | 27.67 | 1,266,184 | -1.66(-5.66%) |
Jan 04, 2022 | 29.88 | 30.44 | 28.84 | 29.33 | 1,519,352 | -1.13(-3.71%) |
Jan 03, 2022 | 29.56 | 31.00 | 28.81 | 30.46 | 973,261 | +1.19(+4.07%) |
Dec 31, 2021 | 29.92 | 30.59 | 29.13 | 29.27 | 729,191 | -0.59(-1.98%) |
Dec 30, 2021 | 29.86 | 31.10 | 29.59 | 29.86 | 896,596 | -0.39(-1.29%) |
Dec 29, 2021 | 30.58 | 31.00 | 29.96 | 30.25 | 747,742 | -0.54(-1.75%) |
Dec 28, 2021 | 30.80 | 31.94 | 30.65 | 30.79 | 1,031,875 | -0.10(-0.32%) |
Dec 27, 2021 | 32.34 | 32.34 | 30.88 | 30.89 | 1,285,057 | -1.50(-4.63%) |
Dec 23, 2021 | 30.28 | 32.90 | 30.00 | 32.39 | 1,535,441 | +1.32(+4.25%) |
Dec 22, 2021 | 31.17 | 31.99 | 30.50 | 31.07 | 1,060,947 | -0.07(-0.22%) |
Dec 21, 2021 | 31.17 | 32.14 | 30.97 | 31.14 | 1,431,399 | -0.78(-2.46%) |
Dec 20, 2021 | 29.98 | 32.08 | 29.50 | 31.92 | 2,446,964 | +1.37(+4.50%) |
Dec 17, 2021 | 27.47 | 30.80 | 26.86 | 30.55 | 3,575,289 | +2.90(+10.49%) |
Dec 16, 2021 | 28.20 | 28.99 | 27.22 | 27.65 | 2,308,136 | -0.55(-1.95%) |
Dec 15, 2021 | 28.20 | 28.36 | 26.06 | 28.20 | 6,418,032 | +3.30(+13.25%) |
Dec 14, 2021 | 25.51 | 26.99 | 24.61 | 24.90 | 11,927,481 | -4.81(-16.19%) |
Dec 13, 2021 | 26.08 | 32.49 | 24.71 | 29.71 | 5,240,844 | +2.12(+7.68%) |
Dec 10, 2021 | 29.09 | 29.28 | 27.35 | 27.59 | 1,095,038 | -1.48(-5.09%) |
Dec 09, 2021 | 30.09 | 30.67 | 28.89 | 29.07 | 599,546 | -1.32(-4.35%) |
Dec 08, 2021 | 29.87 | 30.92 | 29.20 | 30.39 | 876,694 | +0.88(+2.99%) |
Dec 07, 2021 | 29.77 | 30.60 | 29.17 | 29.51 | 1,346,082 | +1.34(+4.75%) |
Dec 06, 2021 | 27.55 | 28.77 | 26.86 | 28.17 | 775,965 | +0.71(+2.59%) |
Dec 03, 2021 | 28.98 | 29.13 | 27.23 | 27.46 | 993,105 | -1.45(-5.02%) |
Dec 02, 2021 | 27.21 | 28.96 | 26.92 | 28.91 | 1,156,824 | +1.78(+6.56%) |
Dec 01, 2021 | 28.26 | 28.87 | 27.12 | 27.13 | 1,129,850 | -1.13(-4.00%) |
Nov 30, 2021 | 27.90 | 28.99 | 27.30 | 28.26 | 999,680 | +0.35(+1.25%) |
Nov 29, 2021 | 29.78 | 29.79 | 27.75 | 27.91 | 1,808,858 | -1.34(-4.57%) |
Nov 26, 2021 | 29.96 | 30.40 | 28.70 | 29.25 | 643,788 | -1.04(-3.43%) |
Nov 24, 2021 | 29.80 | 30.42 | 29.20 | 30.29 | 552,006 | +0.26(+0.87%) |
Nov 23, 2021 | 30.26 | 30.62 | 29.50 | 30.03 | 897,231 | -0.49(-1.61%) |
Nov 22, 2021 | 31.89 | 31.89 | 29.76 | 30.52 | 1,172,129 | -0.90(-2.87%) |
Nov 19, 2021 | 32.15 | 32.60 | 31.28 | 31.42 | 590,932 | -1.04(-3.20%) |
Nov 18, 2021 | 33.27 | 32.67 | 32.27 | 32.46 | 909,180 | -0.51(-1.54%) |
Nov 17, 2021 | 33.42 | 33.46 | 32.45 | 32.97 | 796,242 | -0.60(-1.79%) |
Nov 16, 2021 | 33.58 | 34.08 | 32.85 | 33.57 | 735,623 | -0.30(-0.89%) |
Nov 15, 2021 | 33.24 | 34.18 | 32.76 | 33.87 | 1,041,078 | +1.16(+3.55%) |
Nov 12, 2021 | 32.24 | 32.77 | 31.41 | 32.71 | 1,031,379 | +0.77(+2.41%) |
Nov 11, 2021 | 32.70 | 32.93 | 31.33 | 31.94 | 1,207,426 | -0.65(-1.99%) |
Nov 10, 2021 | 33.33 | 32.48 | 32.59 | 1,072,149 | -0.87(-2.60%) | |
Nov 09, 2021 | 35.79 | 35.95 | 32.95 | 33.46 | 1,570,291 | -1.94(-5.48%) |
Nov 08, 2021 | 35.07 | 35.88 | 34.52 | 35.40 | 1,694,178 | +0.05(+0.14%) |
Nov 05, 2021 | 34.45 | 37.77 | 34.17 | 35.35 | 3,046,531 | -4.02(-10.21%) |
Nov 04, 2021 | 35.35 | 40.69 | 35.34 | 39.37 | 2,284,444 | -0.89(-2.21%) |
Nov 03, 2021 | 38.57 | 40.41 | 38.57 | 40.26 | 1,177,460 | +1.16(+2.97%) |
Nov 02, 2021 | 38.13 | 39.22 | 38.12 | 39.10 | 1,053,949 | +0.16(+0.41%) |
Nov 01, 2021 | 36.62 | 39.13 | 37.24 | 38.94 | 1,608,661 | +2.42(+6.63%) |
Oct 29, 2021 | 36.12 | 38.00 | 35.61 | 36.52 | 1,808,341 | +0.19(+0.52%) |
Oct 28, 2021 | 32.75 | 36.48 | 36.33 | 1,994,857 | +3.55(+10.83%) | |
Oct 27, 2021 | 30.27 | 32.88 | 30.10 | 32.78 | 1,233,991 | +2.78(+9.27%) |
Oct 26, 2021 | 30.95 | 29.89 | 30.00 | 1,180,358 | -0.86(-2.79%) | |
Oct 25, 2021 | 31.48 | 32.09 | 30.74 | 30.86 | 979,378 | -0.71(-2.25%) |
Oct 22, 2021 | 31.38 | 31.65 | 30.52 | 31.57 | 1,045,058 | +0.21(+0.67%) |
Oct 21, 2021 | 29.91 | 31.51 | 29.79 | 31.36 | 996,787 | +1.57(+5.27%) |
Oct 20, 2021 | 29.71 | 30.43 | 29.67 | 29.79 | 809,959 | -0.52(-1.72%) |
Oct 19, 2021 | 30.70 | 31.53 | 30.23 | 30.31 | 627,025 | -0.40(-1.30%) |
Oct 18, 2021 | 30.43 | 31.49 | 30.35 | 30.71 | 1,029,419 | +0.19(+0.62%) |
Oct 15, 2021 | 32.23 | 32.23 | 30.50 | 30.52 | 819,877 | -1.41(-4.42%) |
Oct 14, 2021 | 32.28 | 32.88 | 31.76 | 31.93 | 671,211 | -0.07(-0.22%) |
Oct 13, 2021 | 31.39 | 32.48 | 31.39 | 32.00 | 1,017,214 | +0.63(+2.01%) |
Oct 12, 2021 | 30.12 | 31.72 | 30.12 | 31.37 | 872,572 | +1.07(+3.53%) |
Oct 11, 2021 | 29.62 | 30.89 | 29.16 | 30.30 | 889,309 | +0.70(+2.36%) |
Oct 08, 2021 | 27.76 | 29.67 | 27.42 | 29.60 | 1,429,100 | +1.82(+6.55%) |
Oct 07, 2021 | 26.71 | 28.35 | 26.28 | 27.78 | 1,796,471 | +2.37(+9.33%) |
Oct 06, 2021 | 25.76 | 26.21 | 25.26 | 25.41 | 1,386,685 | -0.40(-1.55%) |
Oct 05, 2021 | 26.09 | 26.64 | 25.28 | 25.81 | 1,221,243 | -0.31(-1.19%) |
Oct 04, 2021 | 26.04 | 26.48 | 25.35 | 26.12 | 1,049,333 | -0.13(-0.50%) |
Oct 01, 2021 | 25.36 | 26.42 | 25.11 | 26.25 | 857,709 | +0.77(+3.02%) |
Sep 30, 2021 | 26.03 | 26.03 | 25.21 | 25.48 | 720,257 | -0.32(-1.24%) |
Sep 29, 2021 | 26.49 | 27.05 | 25.60 | 25.80 | 746,328 | -0.75(-2.82%) |
Sep 28, 2021 | 26.18 | 27.39 | 26.10 | 26.55 | 1,116,115 | +0.33(+1.26%) |
Sep 27, 2021 | 25.63 | 26.34 | 25.35 | 26.22 | 3,913,801 | +0.65(+2.54%) |
Sep 24, 2021 | 26.39 | 26.75 | 25.51 | 25.57 | 937,678 | -0.95(-3.58%) |
Sep 23, 2021 | 26.30 | 26.77 | 25.99 | 26.52 | 1,539,497 | +0.38(+1.45%) |
Sep 22, 2021 | 26.90 | 26.90 | 26.10 | 26.14 | 926,635 | -0.86(-3.19%) |
Sep 21, 2021 | 27.27 | 28.23 | 26.93 | 27.00 | 793,621 | -0.10(-0.37%) |
Sep 20, 2021 | 27.31 | 27.89 | 26.56 | 27.10 | 1,173,545 | -0.93(-3.32%) |
Sep 17, 2021 | 26.51 | 28.22 | 26.01 | 28.03 | 2,417,827 | +1.68(+6.38%) |
Sep 16, 2021 | 26.00 | 26.39 | 25.77 | 26.35 | 884,748 | +0.38(+1.46%) |
Sep 15, 2021 | 26.16 | 27.17 | 25.93 | 25.97 | 1,003,709 | -0.32(-1.22%) |
Sep 14, 2021 | 27.48 | 27.99 | 26.21 | 26.29 | 1,084,516 | -1.01(-3.70%) |
Sep 13, 2021 | 28.01 | 28.14 | 27.01 | 27.30 | 1,797,520 | -0.81(-2.88%) |
Sep 10, 2021 | 30.34 | 30.34 | 28.09 | 28.11 | 841,118 | -2.01(-6.67%) |
Sep 09, 2021 | 29.94 | 30.82 | 29.70 | 30.12 | 1,386,696 | +0.12(+0.40%) |
Sep 08, 2021 | 29.60 | 30.38 | 29.52 | 30.00 | 1,129,050 | +0.21(+0.70%) |
Sep 07, 2021 | 30.52 | 30.98 | 29.31 | 29.79 | 769,626 | -0.38(-1.26%) |
Sep 03, 2021 | 29.74 | 31.06 | 29.74 | 30.17 | 700,944 | -0.37(-1.21%) |
Sep 02, 2021 | 29.90 | 30.80 | 29.34 | 30.54 | 682,444 | +0.69(+2.31%) |
Sep 01, 2021 | 28.83 | 29.88 | 28.60 | 29.85 | 852,630 | +1.16(+4.04%) |
Aug 31, 2021 | 28.15 | 28.90 | 27.96 | 28.69 | 985,089 | +0.61(+2.17%) |
Aug 30, 2021 | 28.72 | 29.04 | 27.93 | 28.08 | 591,041 | -0.35(-1.23%) |
Aug 27, 2021 | 28.17 | 29.04 | 27.83 | 28.43 | 1,119,643 | +0.15(+0.53%) |
Aug 26, 2021 | 28.31 | 29.13 | 28.18 | 28.28 | 1,429,833 | -0.35(-1.22%) |
Aug 25, 2021 | 29.09 | 29.38 | 28.50 | 28.63 | 1,547,619 | -0.66(-2.25%) |
Aug 24, 2021 | 28.84 | 29.38 | 27.80 | 29.29 | 687,099 | +0.56(+1.95%) |
Aug 23, 2021 | 27.74 | 29.18 | 27.61 | 28.73 | 1,297,109 | +1.18(+4.28%) |
Aug 20, 2021 | 25.61 | 28.21 | 25.61 | 27.55 | 2,302,417 | +1.70(+6.58%) |
Aug 19, 2021 | 26.39 | 26.97 | 25.48 | 25.85 | 908,313 | -0.69(-2.60%) |
Aug 18, 2021 | 27.93 | 28.05 | 26.50 | 26.54 | 886,285 | -1.29(-4.64%) |
Aug 17, 2021 | 26.39 | 27.95 | 26.31 | 27.83 | 1,185,391 | +0.96(+3.57%) |
Aug 16, 2021 | 27.47 | 27.47 | 26.60 | 26.87 | 1,112,419 | -0.83(-3.00%) |
Aug 13, 2021 | 28.45 | 28.80 | 27.66 | 27.70 | 878,958 | -0.55(-1.95%) |
Aug 12, 2021 | 29.93 | 29.93 | 27.69 | 28.25 | 1,807,665 | -1.74(-5.80%) |
Aug 11, 2021 | 30.97 | 31.01 | 29.73 | 29.99 | 1,437,869 | -1.10(-3.54%) |
Aug 10, 2021 | 33.17 | 33.17 | 30.59 | 31.09 | 1,496,400 | -2.05(-6.19%) |
Aug 09, 2021 | 33.59 | 33.66 | 32.87 | 33.14 | 825,098 | -0.45(-1.34%) |
Aug 06, 2021 | 33.01 | 33.82 | 32.73 | 33.59 | 981,712 | +0.20(+0.60%) |
Aug 05, 2021 | 32.13 | 33.85 | 32.13 | 33.39 | 1,171,222 | +1.13(+3.50%) |
Aug 04, 2021 | 31.80 | 32.70 | 30.55 | 32.26 | 3,888,796 | +5.37(+19.97%) |
Aug 03, 2021 | 27.40 | 27.72 | 26.15 | 26.89 | 1,128,122 | -0.86(-3.10%) |
Aug 02, 2021 | 27.43 | 28.16 | 27.20 | 27.75 | 885,349 | +0.42(+1.54%) |
Jul 30, 2021 | 27.71 | 28.06 | 27.01 | 27.33 | 1,055,581 | -0.60(-2.15%) |
Jul 29, 2021 | 28.65 | 28.65 | 27.91 | 27.93 | 907,673 | -0.41(-1.46%) |
Jul 28, 2021 | 27.96 | 28.67 | 27.38 | 28.34 | 1,132,694 | +0.61(+2.22%) |
Jul 27, 2021 | 28.00 | 28.14 | 27.10 | 27.73 | 908,472 | -0.48(-1.70%) |
Jul 26, 2021 | 28.57 | 29.16 | 28.08 | 28.21 | 751,958 | -0.48(-1.67%) |
Jul 23, 2021 | 29.58 | 29.88 | 28.65 | 28.69 | 1,160,409 | -0.75(-2.55%) |
Jul 22, 2021 | 30.50 | 30.99 | 29.22 | 29.44 | 1,652,132 | -1.10(-3.60%) |
Jul 21, 2021 | 30.99 | 31.42 | 30.51 | 30.54 | 1,491,041 | -0.06(-0.20%) |
Jul 20, 2021 | 30.72 | 31.40 | 30.05 | 30.60 | 2,869,187 | -0.08(-0.26%) |
Jul 19, 2021 | 31.65 | 31.97 | 30.38 | 30.68 | 1,243,353 | -1.19(-3.73%) |
Jul 16, 2021 | 33.00 | 33.00 | 31.82 | 31.87 | 588,025 | -0.86(-2.63%) |
Jul 15, 2021 | 32.93 | 33.08 | 31.88 | 32.73 | 938,560 | -0.40(-1.21%) |
Jul 14, 2021 | 34.01 | 34.38 | 32.94 | 33.13 | 974,567 | -0.87(-2.56%) |
Jul 13, 2021 | 34.37 | 34.62 | 33.85 | 34.00 | 606,587 | -0.49(-1.42%) |
Jul 12, 2021 | 34.79 | 35.19 | 34.36 | 34.49 | 580,114 | -0.41(-1.17%) |
Jul 09, 2021 | 34.20 | 35.13 | 33.99 | 34.90 | 523,867 | +0.77(+2.26%) |
Jul 08, 2021 | 32.53 | 35.14 | 32.50 | 34.13 | 1,096,380 | +0.63(+1.88%) |
Jul 07, 2021 | 33.46 | 33.73 | 32.67 | 33.50 | 1,512,670 | +0.06(+0.18%) |
Jul 06, 2021 | 34.34 | 34.57 | 33.35 | 33.44 | 844,600 | -0.95(-2.76%) |
Jul 02, 2021 | 37.08 | 37.25 | 34.34 | 34.39 | 1,191,845 | -2.95(-7.90%) |
Jul 01, 2021 | 34.99 | 37.43 | 34.56 | 37.34 | 1,437,803 | +2.32(+6.62%) |
Jun 30, 2021 | 32.33 | 35.51 | 31.90 | 35.02 | 2,411,850 | +2.56(+7.89%) |
Jun 29, 2021 | 33.26 | 33.48 | 32.36 | 32.46 | 1,456,119 | -0.73(-2.20%) |
Jun 28, 2021 | 35.61 | 35.92 | 32.52 | 33.19 | 2,999,287 | -3.25(-8.92%) |
Jun 25, 2021 | 36.69 | 37.59 | 36.31 | 36.44 | 7,728,162 | +0.00(+0.00%) |
Jun 24, 2021 | 35.80 | 37.21 | 35.80 | 36.44 | 861,510 | +0.76(+2.13%) |
Jun 23, 2021 | 36.04 | 36.71 | 35.44 | 35.68 | 952,888 | -0.34(-0.94%) |
Jun 22, 2021 | 36.44 | 37.11 | 35.70 | 36.02 | 743,138 | -0.67(-1.83%) |
Jun 21, 2021 | 36.68 | 37.37 | 35.95 | 36.69 | 675,822 | +0.05(+0.14%) |
Jun 18, 2021 | 36.60 | 36.95 | 36.16 | 36.64 | 1,654,082 | -0.45(-1.21%) |
Jun 17, 2021 | 38.25 | 38.56 | 36.50 | 37.09 | 1,316,914 | -1.17(-3.06%) |
Jun 16, 2021 | 39.71 | 39.99 | 37.32 | 38.26 | 1,336,229 | -1.29(-3.26%) |
Jun 15, 2021 | 39.94 | 40.30 | 39.20 | 39.55 | 1,107,028 | -0.73(-1.81%) |
Jun 14, 2021 | 41.00 | 41.23 | 39.98 | 40.28 | 970,770 | -0.36(-0.89%) |
Jun 11, 2021 | 41.72 | 41.72 | 40.10 | 40.64 | 938,802 | -1.03(-2.47%) |
Jun 10, 2021 | 40.42 | 41.72 | 39.86 | 41.67 | 1,105,064 | +1.25(+3.09%) |
Jun 09, 2021 | 41.36 | 41.73 | 40.21 | 40.42 | 766,261 | -0.51(-1.25%) |
Jun 08, 2021 | 40.05 | 41.01 | 39.40 | 40.93 | 1,041,393 | +1.08(+2.71%) |
Jun 07, 2021 | 39.04 | 40.09 | 38.26 | 39.85 | 949,485 | +0.85(+2.18%) |
Jun 04, 2021 | 38.48 | 39.77 | 38.03 | 39.00 | 729,959 | +0.74(+1.93%) |
Jun 03, 2021 | 37.60 | 38.38 | 37.14 | 38.26 | 582,873 | +0.70(+1.86%) |
Jun 02, 2021 | 37.20 | 37.64 | 36.42 | 37.56 | 816,141 | +0.36(+0.97%) |
Jun 01, 2021 | 38.32 | 38.38 | 37.02 | 37.20 | 843,533 | -1.23(-3.20%) |
May 28, 2021 | 38.94 | 39.93 | 38.32 | 38.43 | 730,604 | -0.35(-0.90%) |
May 27, 2021 | 39.02 | 39.33 | 38.21 | 38.78 | 635,131 | -0.43(-1.10%) |
May 26, 2021 | 38.25 | 39.38 | 38.10 | 39.21 | 587,049 | +1.09(+2.86%) |
May 25, 2021 | 37.24 | 38.23 | 36.95 | 38.12 | 644,347 | +0.89(+2.39%) |
May 24, 2021 | 38.01 | 38.48 | 37.15 | 37.23 | 473,191 | -0.57(-1.51%) |
May 21, 2021 | 37.85 | 38.31 | 36.61 | 37.80 | 571,971 | +0.06(+0.16%) |
May 20, 2021 | 36.47 | 38.31 | 36.47 | 37.74 | 563,897 | +1.31(+3.60%) |
May 19, 2021 | 36.82 | 37.31 | 36.01 | 36.43 | 646,566 | -0.86(-2.31%) |
May 18, 2021 | 36.38 | 38.24 | 36.04 | 37.29 | 917,069 | +0.98(+2.70%) |
May 17, 2021 | 36.00 | 36.70 | 35.70 | 36.31 | 747,296 | +0.13(+0.36%) |
May 14, 2021 | 36.07 | 36.97 | 35.04 | 36.18 | 930,201 | +0.72(+2.03%) |
May 13, 2021 | 36.74 | 36.96 | 34.65 | 35.46 | 1,192,628 | -1.14(-3.11%) |
May 12, 2021 | 37.67 | 37.94 | 36.51 | 36.60 | 953,428 | -1.19(-3.15%) |
May 11, 2021 | 36.62 | 38.45 | 36.33 | 37.79 | 1,120,330 | +0.32(+0.85%) |
May 10, 2021 | 38.45 | 38.45 | 37.24 | 37.47 | 788,766 | -1.15(-2.98%) |
May 07, 2021 | 38.69 | 39.12 | 37.66 | 38.62 | 838,291 | +0.39(+1.02%) |
May 06, 2021 | 38.00 | 38.70 | 36.01 | 38.23 | 2,506,394 | -1.60(-4.02%) |
May 05, 2021 | 39.09 | 40.44 | 38.93 | 39.83 | 1,207,787 | +0.85(+2.18%) |
May 04, 2021 | 39.41 | 39.63 | 38.41 | 38.98 | 864,318 | -0.97(-2.43%) |
May 03, 2021 | 40.73 | 41.15 | 39.84 | 39.95 | 539,960 | -0.83(-2.04%) |
Apr 30, 2021 | 41.68 | 42.47 | 40.78 | 40.78 | 675,100 | -1.01(-2.42%) |
Apr 29, 2021 | 41.94 | 42.31 | 41.24 | 41.79 | 438,062 | +0.44(+1.06%) |
Apr 28, 2021 | 41.04 | 42.19 | 40.77 | 41.35 | 963,253 | -0.01(-0.02%) |
Apr 27, 2021 | 43.57 | 43.98 | 41.30 | 41.36 | 589,860 | -2.06(-4.74%) |
Apr 26, 2021 | 42.21 | 43.57 | 41.94 | 43.42 | 563,402 | +1.31(+3.11%) |
Apr 23, 2021 | 43.20 | 43.51 | 41.92 | 42.11 | 575,200 | -1.05(-2.43%) |
Apr 22, 2021 | 42.02 | 43.91 | 41.65 | 43.16 | 863,385 | +0.87(+2.06%) |
Apr 21, 2021 | 41.08 | 42.29 | 40.60 | 42.29 | 697,909 | +1.02(+2.47%) |
Apr 20, 2021 | 40.50 | 41.83 | 40.21 | 41.27 | 740,362 | +0.47(+1.15%) |
Apr 19, 2021 | 40.79 | 41.17 | 40.50 | 40.80 | 656,603 | -0.01(-0.02%) |
Apr 16, 2021 | 41.26 | 41.31 | 40.37 | 40.81 | 641,800 | -0.52(-1.26%) |
Apr 15, 2021 | 42.82 | 42.82 | 40.88 | 41.33 | 676,002 | -0.14(-0.34%) |
Apr 14, 2021 | 40.99 | 42.74 | 40.90 | 41.47 | 923,652 | +1.29(+3.21%) |
Apr 13, 2021 | 40.22 | 40.39 | 38.88 | 40.18 | 1,013,031 | +0.21(+0.53%) |
Apr 12, 2021 | 40.90 | 41.00 | 39.36 | 39.97 | 836,493 | -0.80(-1.96%) |
Apr 09, 2021 | 40.94 | 41.61 | 40.22 | 40.77 | 976,500 | -0.45(-1.09%) |
Apr 08, 2021 | 43.31 | 43.45 | 40.80 | 41.22 | 962,058 | -1.06(-2.51%) |
Apr 07, 2021 | 42.13 | 43.33 | 41.91 | 42.28 | 545,256 | -0.18(-0.42%) |
Apr 06, 2021 | 41.61 | 43.48 | 41.61 | 42.46 | 1,148,207 | -0.03(-0.07%) |
Apr 05, 2021 | 43.03 | 43.39 | 42.06 | 42.49 | 647,332 | -0.13(-0.31%) |
Apr 01, 2021 | 41.12 | 42.93 | 40.50 | 42.62 | 771,200 | +1.87(+4.59%) |
Mar 31, 2021 | 40.92 | 42.22 | 40.25 | 40.75 | 958,001 | +0.00(+0.00%) |
Mar 30, 2021 | 39.89 | 41.19 | 39.27 | 40.75 | 918,969 | +1.01(+2.54%) |
Mar 29, 2021 | 39.91 | 40.63 | 39.10 | 39.74 | 618,055 | -0.30(-0.75%) |
Mar 26, 2021 | 40.54 | 40.70 | 38.33 | 40.04 | 729,300 | -0.39(-0.96%) |
Mar 25, 2021 | 39.88 | 40.75 | 38.71 | 40.43 | 690,357 | +0.37(+0.92%) |
Mar 24, 2021 | 42.35 | 42.45 | 40.05 | 40.06 | 699,925 | -2.53(-5.94%) |
Mar 23, 2021 | 44.10 | 44.57 | 42.10 | 42.59 | 567,162 | -2.11(-4.72%) |
Mar 22, 2021 | 43.46 | 45.61 | 43.21 | 44.70 | 576,520 | +1.73(+4.03%) |
Mar 19, 2021 | 43.06 | 43.60 | 42.23 | 42.97 | 1,597,400 | +0.27(+0.63%) |
Mar 18, 2021 | 43.99 | 44.24 | 42.57 | 42.70 | 560,616 | -1.58(-3.57%) |
Mar 17, 2021 | 43.49 | 44.37 | 42.27 | 44.28 | 653,147 | +0.05(+0.11%) |
Mar 16, 2021 | 45.69 | 46.96 | 43.08 | 44.23 | 780,532 | -1.78(-3.87%) |
Mar 15, 2021 | 44.14 | 46.94 | 44.00 | 46.01 | 832,311 | +1.99(+4.52%) |
Mar 12, 2021 | 43.83 | 44.46 | 42.58 | 44.02 | 744,800 | +1.12(+2.61%) |
Mar 11, 2021 | 42.01 | 43.46 | 41.37 | 42.90 | 726,826 | +1.38(+3.32%) |
Mar 10, 2021 | 42.19 | 42.70 | 40.84 | 41.52 | 592,594 | -0.31(-0.74%) |
Mar 09, 2021 | 39.82 | 42.59 | 39.82 | 41.83 | 947,595 | +2.89(+7.42%) |
Mar 08, 2021 | 41.19 | 41.25 | 38.78 | 38.94 | 1,082,781 | -2.02(-4.93%) |
Mar 05, 2021 | 40.60 | 41.00 | 37.78 | 40.96 | 1,935,800 | +0.62(+1.54%) |
Mar 04, 2021 | 41.77 | 42.21 | 39.05 | 40.34 | 1,231,045 | -1.98(-4.68%) |
Mar 03, 2021 | 44.10 | 44.43 | 42.32 | 42.32 | 611,259 | -1.71(-3.88%) |
Mar 02, 2021 | 44.39 | 45.91 | 43.78 | 44.03 | 604,689 | -0.45(-1.01%) |
Mar 01, 2021 | 43.26 | 45.20 | 43.01 | 44.48 | 942,742 | +1.88(+4.41%) |
Feb 26, 2021 | 43.89 | 44.65 | 40.84 | 42.60 | 1,438,400 | -0.90(-2.07%) |
Feb 25, 2021 | 44.60 | 46.82 | 42.80 | 43.50 | 3,895,323 | -5.69(-11.57%) |
Feb 24, 2021 | 48.26 | 50.11 | 47.24 | 49.19 | 943,242 | +1.16(+2.42%) |
Feb 23, 2021 | 46.71 | 49.46 | 46.35 | 48.03 | 1,428,593 | -0.44(-0.91%) |
Feb 22, 2021 | 48.71 | 49.46 | 46.62 | 48.47 | 1,180,996 | +0.14(+0.29%) |
Feb 19, 2021 | 49.02 | 49.75 | 48.06 | 48.33 | 806,400 | -0.43(-0.88%) |
Feb 18, 2021 | 48.48 | 48.87 | 47.37 | 48.76 | 880,793 | -0.41(-0.83%) |
Feb 17, 2021 | 50.12 | 50.63 | 48.74 | 49.17 | 866,322 | -0.97(-1.93%) |
Feb 16, 2021 | 49.00 | 50.98 | 48.50 | 50.14 | 1,069,635 | +1.64(+3.38%) |
Feb 12, 2021 | 47.54 | 48.75 | 46.26 | 48.50 | 723,300 | +0.96(+2.02%) |
Feb 11, 2021 | 49.10 | 49.11 | 47.06 | 47.54 | 662,850 | -1.04(-2.14%) |
Feb 10, 2021 | 49.96 | 50.57 | 48.14 | 48.58 | 615,317 | -0.57(-1.16%) |
Feb 09, 2021 | 50.92 | 51.07 | 49.02 | 49.15 | 619,115 | -1.59(-3.13%) |
Feb 08, 2021 | 51.05 | 52.00 | 50.25 | 50.74 | 581,302 | -0.07(-0.14%) |
Feb 05, 2021 | 50.26 | 51.11 | 49.75 | 50.81 | 475,300 | +0.74(+1.48%) |
Feb 04, 2021 | 50.88 | 50.88 | 49.37 | 50.07 | 839,142 | +0.06(+0.12%) |
Feb 03, 2021 | 48.68 | 51.33 | 48.68 | 50.01 | 657,495 | +0.48(+0.97%) |
Feb 02, 2021 | 50.04 | 50.63 | 48.61 | 49.53 | 910,437 | +0.04(+0.08%) |