Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.65 | 59.35 | 58.81 | 448,398 | +1.60(+2.80%) | |
Jan 28, 2022 | 56.17 | 57.37 | 54.91 | 57.21 | 304,446 | +1.22(+2.17%) |
Jan 27, 2022 | 58.69 | 58.93 | 55.67 | 56.00 | 285,767 | -0.24(-0.42%) |
Jan 26, 2022 | 57.72 | 58.30 | 55.95 | 56.23 | 192,044 | -0.62(-1.10%) |
Jan 25, 2022 | 56.67 | 57.49 | 54.98 | 56.86 | 172,276 | -0.35(-0.61%) |
Jan 24, 2022 | 55.79 | 57.51 | 55.14 | 57.20 | 333,623 | +0.44(+0.77%) |
Jan 21, 2022 | 56.41 | 58.36 | 56.41 | 56.77 | 234,908 | -0.52(-0.92%) |
Jan 20, 2022 | 58.83 | 60.23 | 57.07 | 57.29 | 166,100 | -1.69(-2.87%) |
Jan 19, 2022 | 60.88 | 61.14 | 58.86 | 58.98 | 266,863 | -1.56(-2.58%) |
Jan 18, 2022 | 62.28 | 63.13 | 60.37 | 60.55 | 331,838 | -1.79(-2.87%) |
Jan 14, 2022 | 62.34 | 0 | +0.86(+1.40%) | |||
Jan 13, 2022 | 61.18 | 62.82 | 61.18 | 61.48 | 139,957 | +0.45(+0.73%) |
Jan 12, 2022 | 60.64 | 61.36 | 60.07 | 61.03 | 150,173 | +1.20(+2.00%) |
Jan 11, 2022 | 60.94 | 60.96 | 59.05 | 59.83 | 279,361 | -1.28(-2.09%) |
Jan 10, 2022 | 61.37 | 61.82 | 60.44 | 61.11 | 225,035 | -0.39(-0.63%) |
Jan 07, 2022 | 61.15 | 62.03 | 60.93 | 61.50 | 254,817 | +0.23(+0.37%) |
Jan 06, 2022 | 59.22 | 61.43 | 59.04 | 61.27 | 210,762 | +2.74(+4.68%) |
Jan 05, 2022 | 59.81 | 60.53 | 58.48 | 58.53 | 163,848 | -1.28(-2.13%) |
Jan 04, 2022 | 59.69 | 61.19 | 59.67 | 59.80 | 213,314 | +0.41(+0.68%) |
Jan 03, 2022 | 59.46 | 60.65 | 58.85 | 59.40 | 184,125 | +0.39(+0.65%) |
Dec 31, 2021 | 59.06 | 59.54 | 58.80 | 59.01 | 168,061 | -0.09(-0.15%) |
Dec 30, 2021 | 59.10 | 60.09 | 59.01 | 59.10 | 165,086 | -0.13(-0.22%) |
Dec 29, 2021 | 59.07 | 59.66 | 57.94 | 59.23 | 145,389 | +0.45(+0.76%) |
Dec 28, 2021 | 58.46 | 59.35 | 58.30 | 58.79 | 126,413 | +0.42(+0.71%) |
Dec 27, 2021 | 57.35 | 58.37 | 56.86 | 58.37 | 223,671 | +1.21(+2.11%) |
Dec 23, 2021 | 57.30 | 57.84 | 57.01 | 57.16 | 110,872 | +0.21(+0.36%) |
Dec 22, 2021 | 55.59 | 57.05 | 55.53 | 56.96 | 181,853 | +1.00(+1.79%) |
Dec 21, 2021 | 54.79 | 56.14 | 54.79 | 55.96 | 261,567 | +1.79(+3.31%) |
Dec 20, 2021 | 54.17 | 55.07 | 52.93 | 54.17 | 296,154 | -1.49(-2.68%) |
Dec 17, 2021 | 57.42 | 57.56 | 54.68 | 55.66 | 1,623,810 | -1.85(-3.22%) |
Dec 16, 2021 | 58.24 | 59.48 | 57.15 | 57.51 | 285,359 | +0.13(+0.22%) |
Dec 15, 2021 | 56.28 | 58.84 | 56.28 | 57.38 | 483,685 | +0.71(+1.26%) |
Dec 14, 2021 | 56.36 | 58.90 | 55.94 | 56.67 | 290,638 | +0.56(+1.00%) |
Dec 13, 2021 | 57.12 | 57.65 | 55.74 | 56.10 | 340,754 | -1.00(-1.75%) |
Dec 10, 2021 | 58.37 | 58.58 | 56.62 | 57.10 | 185,940 | -0.81(-1.40%) |
Dec 09, 2021 | 57.93 | 58.24 | 57.40 | 57.91 | 144,406 | -0.72(-1.23%) |
Dec 08, 2021 | 57.99 | 58.86 | 57.87 | 58.64 | 167,426 | +0.78(+1.35%) |
Dec 07, 2021 | 58.62 | 59.21 | 57.38 | 57.86 | 182,230 | -0.04(-0.07%) |
Dec 06, 2021 | 57.21 | 58.52 | 56.35 | 57.89 | 196,857 | +1.30(+2.31%) |
Dec 03, 2021 | 58.67 | 59.26 | 55.99 | 56.59 | 195,796 | -1.59(-2.73%) |
Dec 02, 2021 | 57.51 | 58.91 | 57.00 | 58.18 | 343,498 | +1.32(+2.33%) |
Dec 01, 2021 | 60.60 | 60.98 | 56.77 | 56.86 | 392,587 | -2.21(-3.75%) |
Nov 30, 2021 | 60.20 | 60.20 | 58.87 | 59.07 | 274,528 | -1.83(-3.00%) |
Nov 29, 2021 | 61.68 | 62.49 | 60.44 | 60.90 | 205,882 | -0.14(-0.23%) |
Nov 26, 2021 | 62.04 | 63.07 | 59.56 | 61.04 | 159,644 | -3.33(-5.17%) |
Nov 24, 2021 | 63.74 | 64.73 | 63.63 | 64.37 | 112,015 | +0.15(+0.23%) |
Nov 23, 2021 | 63.28 | 64.48 | 63.21 | 64.22 | 183,918 | +1.41(+2.25%) |
Nov 22, 2021 | 62.77 | 64.13 | 62.08 | 62.81 | 167,339 | +0.70(+1.13%) |
Nov 19, 2021 | 61.85 | 62.57 | 61.32 | 62.10 | 240,316 | -0.21(-0.33%) |
Nov 18, 2021 | 62.72 | 62.58 | 62.21 | 62.31 | 201,105 | -0.43(-0.69%) |
Nov 17, 2021 | 63.67 | 63.93 | 62.35 | 62.75 | 188,854 | -1.27(-1.98%) |
Nov 16, 2021 | 64.47 | 64.84 | 63.89 | 64.01 | 156,664 | -0.70(-1.08%) |
Nov 15, 2021 | 63.46 | 65.11 | 63.31 | 64.71 | 236,271 | +1.40(+2.22%) |
Nov 12, 2021 | 62.83 | 63.65 | 62.18 | 63.31 | 255,247 | +0.50(+0.80%) |
Nov 11, 2021 | 64.07 | 65.18 | 62.76 | 62.81 | 195,263 | -1.18(-1.84%) |
Nov 10, 2021 | 64.56 | 63.98 | 254,217 | +0.75(+1.19%) | ||
Nov 09, 2021 | 62.76 | 64.24 | 62.38 | 63.23 | 283,263 | +0.48(+0.77%) |
Nov 08, 2021 | 61.44 | 62.95 | 61.42 | 62.75 | 329,101 | +1.42(+2.32%) |
Nov 05, 2021 | 59.12 | 61.42 | 57.22 | 61.32 | 311,088 | +1.94(+3.26%) |
Nov 04, 2021 | 59.30 | 59.80 | 58.42 | 59.39 | 309,048 | +0.07(+0.12%) |
Nov 03, 2021 | 56.98 | 59.96 | 56.98 | 59.32 | 297,265 | +2.22(+3.89%) |
Nov 02, 2021 | 56.86 | 58.20 | 56.73 | 57.09 | 348,965 | +0.12(+0.21%) |
Nov 01, 2021 | 55.25 | 57.47 | 55.58 | 56.98 | 350,392 | +2.18(+3.99%) |
Oct 29, 2021 | 54.91 | 55.46 | 53.34 | 54.79 | 475,966 | +0.35(+0.64%) |
Oct 28, 2021 | 56.65 | 57.22 | 50.46 | 54.45 | 1,129,674 | -3.95(-6.77%) |
Oct 27, 2021 | 60.63 | 60.70 | 58.18 | 58.40 | 246,424 | -2.56(-4.20%) |
Oct 26, 2021 | 62.06 | 60.96 | 196,045 | -1.10(-1.77%) | ||
Oct 25, 2021 | 61.44 | 62.08 | 61.05 | 62.06 | 178,183 | +0.81(+1.32%) |
Oct 22, 2021 | 60.89 | 61.47 | 60.53 | 61.25 | 266,687 | +0.40(+0.65%) |
Oct 21, 2021 | 60.58 | 61.03 | 60.17 | 60.85 | 248,528 | +0.11(+0.18%) |
Oct 20, 2021 | 59.85 | 60.79 | 59.81 | 60.74 | 163,390 | +0.74(+1.24%) |
Oct 19, 2021 | 60.83 | 61.28 | 59.54 | 60.00 | 341,553 | -0.78(-1.28%) |
Oct 18, 2021 | 61.09 | 61.54 | 60.09 | 60.78 | 198,026 | +0.74(+1.23%) |
Oct 15, 2021 | 60.58 | 61.11 | 59.31 | 60.04 | 338,331 | +0.50(+0.85%) |
Oct 14, 2021 | 59.30 | 59.84 | 59.02 | 59.54 | 192,773 | +0.94(+1.60%) |
Oct 13, 2021 | 58.30 | 58.73 | 57.71 | 58.60 | 187,809 | +0.30(+0.51%) |
Oct 12, 2021 | 57.04 | 58.79 | 56.72 | 58.30 | 297,437 | +1.43(+2.52%) |
Oct 11, 2021 | 56.93 | 58.19 | 56.46 | 56.87 | 239,008 | +0.60(+1.07%) |
Oct 08, 2021 | 56.27 | 57.63 | 56.12 | 56.26 | 205,583 | +0.00(+0.00%) |
Oct 07, 2021 | 55.21 | 56.55 | 55.02 | 56.26 | 360,113 | +1.41(+2.58%) |
Oct 06, 2021 | 54.51 | 54.97 | 54.14 | 54.85 | 239,447 | +0.01(+0.02%) |
Oct 05, 2021 | 54.99 | 55.58 | 54.55 | 54.84 | 456,957 | +0.41(+0.76%) |
Oct 04, 2021 | 53.57 | 55.26 | 53.57 | 54.43 | 416,423 | +0.85(+1.59%) |
Oct 01, 2021 | 52.17 | 53.86 | 52.02 | 53.58 | 286,837 | +1.71(+3.30%) |
Sep 30, 2021 | 52.31 | 52.70 | 51.42 | 51.87 | 188,087 | +0.08(+0.15%) |
Sep 29, 2021 | 50.72 | 52.08 | 50.49 | 51.79 | 160,151 | +0.78(+1.53%) |
Sep 28, 2021 | 51.33 | 51.43 | 50.69 | 51.01 | 145,270 | -0.32(-0.62%) |
Sep 27, 2021 | 51.27 | 52.25 | 51.12 | 51.32 | 333,315 | +0.32(+0.62%) |
Sep 24, 2021 | 50.69 | 51.39 | 49.18 | 51.01 | 108,789 | -0.08(-0.15%) |
Sep 23, 2021 | 50.56 | 51.62 | 50.56 | 51.09 | 112,760 | +0.93(+1.85%) |
Sep 22, 2021 | 49.38 | 50.73 | 49.32 | 50.16 | 122,496 | +1.36(+2.80%) |
Sep 21, 2021 | 49.69 | 49.87 | 48.62 | 48.79 | 157,322 | -0.41(-0.82%) |
Sep 20, 2021 | 49.47 | 49.93 | 48.23 | 49.20 | 213,461 | -2.17(-4.23%) |
Sep 17, 2021 | 51.00 | 51.46 | 49.89 | 51.37 | 532,034 | +0.51(+1.01%) |
Sep 16, 2021 | 50.67 | 51.81 | 50.67 | 50.86 | 194,710 | +0.34(+0.67%) |
Sep 15, 2021 | 49.97 | 50.71 | 49.75 | 50.52 | 200,556 | +0.77(+1.55%) |
Sep 14, 2021 | 51.05 | 51.51 | 49.68 | 49.75 | 190,427 | -1.29(-2.54%) |
Sep 13, 2021 | 51.04 | 51.93 | 50.86 | 51.05 | 221,564 | +0.53(+1.06%) |
Sep 10, 2021 | 50.65 | 51.37 | 49.84 | 50.51 | 226,146 | +0.23(+0.45%) |
Sep 09, 2021 | 49.29 | 51.30 | 49.29 | 50.28 | 377,172 | +0.91(+1.84%) |
Sep 08, 2021 | 48.00 | 49.41 | 47.97 | 49.38 | 241,115 | +1.70(+3.57%) |
Sep 07, 2021 | 48.51 | 49.02 | 47.61 | 47.68 | 72,267 | -0.80(-1.65%) |
Sep 03, 2021 | 48.86 | 48.86 | 48.27 | 48.48 | 82,560 | -0.17(-0.35%) |
Sep 02, 2021 | 48.62 | 49.27 | 48.18 | 48.64 | 80,774 | +0.00(+0.00%) |
Sep 01, 2021 | 48.60 | 48.78 | 47.59 | 48.64 | 80,689 | +0.08(+0.16%) |
Aug 31, 2021 | 48.06 | 48.60 | 47.38 | 48.56 | 113,291 | +0.68(+1.42%) |
Aug 30, 2021 | 49.25 | 49.25 | 47.56 | 47.88 | 121,977 | -1.37(-2.79%) |
Aug 27, 2021 | 47.54 | 49.32 | 47.54 | 49.26 | 172,181 | +1.71(+3.59%) |
Aug 26, 2021 | 49.11 | 49.20 | 47.47 | 47.55 | 89,523 | -1.34(-2.75%) |
Aug 25, 2021 | 49.27 | 49.83 | 48.85 | 48.89 | 122,683 | -0.39(-0.78%) |
Aug 24, 2021 | 48.87 | 49.44 | 48.66 | 49.28 | 69,392 | +0.55(+1.13%) |
Aug 23, 2021 | 48.61 | 48.96 | 48.34 | 48.72 | 80,729 | +0.33(+0.67%) |
Aug 20, 2021 | 47.32 | 48.51 | 47.12 | 48.40 | 111,064 | +0.98(+2.06%) |
Aug 19, 2021 | 47.22 | 47.76 | 46.58 | 47.42 | 118,107 | -0.43(-0.91%) |
Aug 18, 2021 | 48.06 | 48.67 | 47.73 | 47.85 | 68,483 | -0.33(-0.68%) |
Aug 17, 2021 | 48.51 | 49.19 | 47.56 | 48.18 | 80,076 | -0.56(-1.15%) |
Aug 16, 2021 | 48.90 | 49.29 | 48.14 | 48.74 | 75,963 | -0.43(-0.88%) |
Aug 13, 2021 | 49.76 | 50.50 | 49.07 | 49.18 | 45,967 | -0.51(-1.03%) |
Aug 12, 2021 | 49.96 | 50.50 | 49.17 | 49.69 | 194,452 | -0.32(-0.63%) |
Aug 11, 2021 | 49.15 | 50.01 | 48.76 | 50.01 | 128,100 | +0.71(+1.44%) |
Aug 10, 2021 | 48.62 | 49.40 | 48.28 | 49.29 | 76,086 | +0.62(+1.28%) |
Aug 09, 2021 | 49.18 | 49.54 | 48.48 | 48.67 | 110,247 | -0.61(-1.24%) |
Aug 06, 2021 | 48.35 | 50.04 | 47.05 | 49.28 | 106,277 | +1.76(+3.70%) |
Aug 05, 2021 | 47.70 | 48.38 | 47.44 | 47.53 | 161,871 | +0.06(+0.12%) |
Aug 04, 2021 | 47.91 | 48.82 | 47.31 | 47.47 | 114,774 | -0.95(-1.96%) |
Aug 03, 2021 | 46.30 | 48.70 | 46.30 | 48.42 | 206,804 | +0.31(+0.64%) |
Aug 02, 2021 | 49.34 | 49.66 | 47.89 | 48.11 | 219,328 | -0.96(-1.95%) |
Jul 30, 2021 | 49.60 | 50.44 | 48.82 | 49.07 | 239,439 | -0.61(-1.23%) |
Jul 29, 2021 | 50.41 | 52.36 | 48.72 | 49.68 | 213,582 | +1.13(+2.32%) |
Jul 28, 2021 | 48.12 | 48.78 | 47.30 | 48.55 | 126,820 | +0.57(+1.19%) |
Jul 27, 2021 | 47.45 | 48.08 | 46.97 | 47.98 | 104,288 | +0.03(+0.06%) |
Jul 26, 2021 | 47.96 | 48.62 | 47.64 | 47.95 | 68,813 | +0.07(+0.14%) |
Jul 23, 2021 | 47.76 | 48.07 | 47.24 | 47.88 | 90,769 | +0.71(+1.51%) |
Jul 22, 2021 | 48.16 | 48.16 | 46.87 | 47.17 | 97,883 | -1.18(-2.45%) |
Jul 21, 2021 | 48.21 | 48.96 | 47.73 | 48.36 | 107,411 | +0.66(+1.39%) |
Jul 20, 2021 | 46.41 | 48.36 | 46.34 | 47.70 | 184,891 | +1.31(+2.83%) |
Jul 19, 2021 | 46.56 | 47.35 | 45.83 | 46.38 | 138,587 | -1.46(-3.05%) |
Jul 16, 2021 | 49.61 | 49.61 | 47.58 | 47.84 | 132,970 | -1.25(-2.55%) |
Jul 15, 2021 | 48.38 | 49.46 | 47.92 | 49.10 | 90,309 | +0.27(+0.55%) |
Jul 14, 2021 | 48.87 | 49.70 | 48.29 | 48.83 | 141,484 | -0.34(-0.68%) |
Jul 13, 2021 | 50.78 | 50.87 | 48.94 | 49.17 | 210,795 | -1.88(-3.68%) |
Jul 12, 2021 | 49.44 | 51.18 | 49.09 | 51.04 | 243,743 | +1.05(+2.09%) |
Jul 09, 2021 | 48.41 | 50.08 | 48.01 | 50.00 | 211,003 | +2.51(+5.28%) |
Jul 08, 2021 | 47.98 | 48.52 | 46.79 | 47.49 | 195,127 | -1.56(-3.18%) |
Jul 07, 2021 | 49.09 | 50.05 | 48.99 | 49.05 | 178,333 | -0.24(-0.48%) |
Jul 06, 2021 | 49.26 | 50.30 | 48.65 | 49.28 | 131,042 | -1.11(-2.19%) |
Jul 02, 2021 | 50.91 | 50.91 | 50.21 | 50.39 | 100,461 | -0.46(-0.91%) |
Jul 01, 2021 | 50.48 | 51.20 | 50.06 | 50.85 | 91,676 | +0.87(+1.74%) |
Jun 30, 2021 | 49.85 | 50.46 | 49.71 | 49.99 | 96,099 | -0.17(-0.33%) |
Jun 29, 2021 | 50.94 | 51.33 | 50.08 | 50.15 | 135,140 | -0.38(-0.74%) |
Jun 28, 2021 | 51.14 | 51.86 | 50.04 | 50.53 | 215,214 | -1.22(-2.37%) |
Jun 25, 2021 | 50.54 | 52.39 | 50.02 | 51.75 | 733,882 | +1.39(+2.76%) |
Jun 24, 2021 | 49.35 | 50.55 | 48.88 | 50.36 | 159,510 | +1.41(+2.88%) |
Jun 23, 2021 | 49.98 | 49.98 | 48.94 | 48.95 | 199,943 | -0.85(-1.71%) |
Jun 22, 2021 | 49.93 | 49.93 | 48.73 | 49.80 | 115,294 | -0.14(-0.28%) |
Jun 21, 2021 | 48.67 | 50.56 | 48.00 | 49.94 | 186,635 | +1.83(+3.80%) |
Jun 18, 2021 | 50.33 | 50.66 | 47.83 | 48.11 | 516,017 | -3.40(-6.59%) |
Jun 17, 2021 | 52.94 | 53.02 | 50.88 | 51.51 | 175,414 | -1.24(-2.36%) |
Jun 16, 2021 | 52.46 | 53.29 | 51.82 | 52.75 | 196,672 | +0.06(+0.11%) |
Jun 15, 2021 | 52.16 | 53.20 | 51.95 | 52.69 | 186,211 | +0.68(+1.31%) |
Jun 14, 2021 | 51.13 | 52.04 | 50.92 | 52.01 | 301,082 | +0.90(+1.76%) |
Jun 11, 2021 | 52.26 | 52.36 | 50.93 | 51.11 | 167,167 | -0.80(-1.54%) |
Jun 10, 2021 | 53.44 | 53.44 | 51.84 | 51.91 | 173,247 | -1.13(-2.12%) |
Jun 09, 2021 | 53.33 | 53.33 | 52.43 | 53.04 | 161,676 | -0.12(-0.22%) |
Jun 08, 2021 | 52.90 | 53.45 | 52.36 | 53.16 | 177,138 | +0.27(+0.50%) |
Jun 07, 2021 | 53.26 | 53.27 | 52.33 | 52.89 | 232,384 | +0.38(+0.73%) |
Jun 04, 2021 | 52.54 | 52.85 | 52.00 | 52.50 | 94,532 | +0.08(+0.15%) |
Jun 03, 2021 | 52.33 | 52.94 | 51.77 | 52.43 | 133,610 | -0.07(-0.13%) |
Jun 02, 2021 | 53.05 | 53.59 | 52.24 | 52.49 | 185,904 | -0.60(-1.13%) |
Jun 01, 2021 | 52.55 | 53.90 | 52.30 | 53.10 | 426,639 | +0.81(+1.55%) |
May 28, 2021 | 52.11 | 52.61 | 51.58 | 52.29 | 218,433 | +0.39(+0.76%) |
May 27, 2021 | 50.92 | 52.00 | 50.84 | 51.89 | 288,642 | +1.50(+2.98%) |
May 26, 2021 | 49.51 | 50.42 | 49.24 | 50.39 | 122,169 | +1.10(+2.24%) |
May 25, 2021 | 50.83 | 51.14 | 49.20 | 49.29 | 318,321 | -1.09(-2.17%) |
May 24, 2021 | 49.93 | 50.47 | 49.16 | 50.38 | 143,913 | +0.45(+0.91%) |
May 21, 2021 | 50.29 | 50.42 | 49.62 | 49.93 | 163,487 | +0.09(+0.18%) |
May 20, 2021 | 49.53 | 50.09 | 48.52 | 49.84 | 144,287 | +0.37(+0.74%) |
May 19, 2021 | 48.97 | 49.57 | 47.28 | 49.48 | 171,728 | -0.16(-0.32%) |
May 18, 2021 | 49.69 | 51.15 | 49.62 | 49.63 | 235,506 | +0.14(+0.28%) |
May 17, 2021 | 49.32 | 49.59 | 48.87 | 49.50 | 113,638 | +0.18(+0.36%) |
May 14, 2021 | 49.47 | 49.65 | 49.01 | 49.32 | 190,957 | +0.05(+0.10%) |
May 13, 2021 | 47.37 | 49.41 | 47.35 | 49.27 | 131,054 | +1.70(+3.57%) |
May 12, 2021 | 49.07 | 49.57 | 47.52 | 47.57 | 105,411 | -1.34(-2.74%) |
May 11, 2021 | 47.75 | 49.24 | 47.18 | 48.91 | 115,803 | +0.28(+0.57%) |
May 10, 2021 | 49.48 | 49.81 | 48.49 | 48.64 | 232,927 | -0.89(-1.79%) |
May 07, 2021 | 49.00 | 49.60 | 49.00 | 49.53 | 98,990 | +0.05(+0.10%) |
May 06, 2021 | 49.21 | 49.75 | 48.61 | 49.48 | 349,249 | +0.10(+0.20%) |
May 05, 2021 | 48.92 | 49.85 | 48.49 | 49.38 | 180,664 | +0.68(+1.40%) |
May 04, 2021 | 47.97 | 49.00 | 47.21 | 48.70 | 216,175 | +0.37(+0.76%) |
May 03, 2021 | 49.17 | 49.69 | 48.16 | 48.33 | 292,030 | -0.26(-0.53%) |
Apr 30, 2021 | 48.47 | 49.37 | 48.26 | 48.59 | 255,179 | -0.47(-0.96%) |
Apr 29, 2021 | 50.32 | 50.32 | 48.42 | 49.06 | 414,241 | -0.43(-0.88%) |
Apr 28, 2021 | 46.28 | 50.32 | 46.26 | 49.50 | 566,238 | +3.64(+7.94%) |
Apr 27, 2021 | 44.71 | 46.03 | 44.23 | 45.86 | 282,527 | +0.99(+2.20%) |
Apr 26, 2021 | 45.37 | 45.86 | 44.21 | 44.87 | 168,292 | -0.36(-0.79%) |
Apr 23, 2021 | 44.61 | 45.67 | 43.98 | 45.22 | 170,018 | +0.74(+1.66%) |
Apr 22, 2021 | 44.61 | 45.52 | 43.93 | 44.48 | 148,409 | -0.20(-0.44%) |
Apr 21, 2021 | 43.04 | 44.78 | 43.04 | 44.68 | 126,671 | +1.34(+3.10%) |
Apr 20, 2021 | 44.83 | 45.62 | 43.11 | 43.34 | 134,146 | -1.57(-3.49%) |
Apr 19, 2021 | 44.47 | 45.68 | 44.47 | 44.91 | 97,449 | -0.83(-1.81%) |
Apr 16, 2021 | 45.08 | 46.06 | 44.90 | 45.74 | 91,142 | +1.13(+2.54%) |
Apr 15, 2021 | 44.50 | 44.88 | 43.44 | 44.60 | 121,782 | +0.01(+0.02%) |
Apr 14, 2021 | 44.67 | 45.85 | 44.00 | 44.59 | 232,119 | +0.14(+0.31%) |
Apr 13, 2021 | 46.32 | 46.32 | 44.36 | 44.46 | 247,603 | -1.81(-3.92%) |
Apr 12, 2021 | 46.46 | 46.65 | 46.12 | 46.27 | 140,760 | -0.08(-0.17%) |
Apr 09, 2021 | 46.52 | 46.52 | 45.81 | 46.35 | 73,502 | +0.43(+0.95%) |
Apr 08, 2021 | 46.01 | 46.24 | 45.18 | 45.92 | 233,099 | -0.11(-0.24%) |
Apr 07, 2021 | 46.33 | 46.73 | 45.72 | 46.02 | 106,740 | -0.19(-0.41%) |
Apr 06, 2021 | 46.57 | 47.19 | 46.17 | 46.21 | 158,104 | -0.27(-0.57%) |
Apr 05, 2021 | 46.35 | 46.61 | 45.82 | 46.48 | 178,611 | +0.76(+1.66%) |
Apr 01, 2021 | 44.46 | 45.93 | 44.46 | 45.72 | 119,327 | +1.03(+2.30%) |
Mar 31, 2021 | 44.74 | 45.42 | 44.42 | 44.69 | 215,691 | -0.25(-0.55%) |
Mar 30, 2021 | 44.42 | 45.34 | 44.23 | 44.94 | 119,960 | +1.04(+2.36%) |
Mar 29, 2021 | 44.90 | 45.86 | 43.61 | 43.90 | 155,654 | -1.59(-3.49%) |
Mar 26, 2021 | 45.12 | 45.96 | 44.31 | 45.49 | 217,870 | +1.22(+2.76%) |
Mar 25, 2021 | 43.26 | 44.63 | 42.43 | 44.27 | 140,183 | +0.83(+1.91%) |
Mar 24, 2021 | 44.82 | 46.33 | 43.24 | 43.44 | 128,078 | -0.90(-2.02%) |
Mar 23, 2021 | 45.94 | 46.10 | 43.91 | 44.34 | 235,688 | -2.10(-4.52%) |
Mar 22, 2021 | 47.99 | 48.10 | 45.71 | 46.44 | 309,909 | -1.79(-3.70%) |
Mar 19, 2021 | 46.46 | 48.22 | 45.52 | 48.22 | 1,112,469 | +1.77(+3.80%) |
Mar 18, 2021 | 46.03 | 47.35 | 46.00 | 46.46 | 295,812 | +0.66(+1.44%) |
Mar 17, 2021 | 45.04 | 45.94 | 44.95 | 45.80 | 210,306 | +1.08(+2.40%) |
Mar 16, 2021 | 45.85 | 45.96 | 44.20 | 44.72 | 223,048 | -1.14(-2.49%) |
Mar 15, 2021 | 46.37 | 46.37 | 45.05 | 45.87 | 212,641 | -0.68(-1.46%) |
Mar 12, 2021 | 45.55 | 47.01 | 45.38 | 46.55 | 292,387 | +1.19(+2.63%) |
Mar 11, 2021 | 45.91 | 46.43 | 44.88 | 45.35 | 265,827 | -0.70(-1.52%) |
Mar 10, 2021 | 45.66 | 46.68 | 45.41 | 46.05 | 218,843 | +0.39(+0.86%) |
Mar 09, 2021 | 46.05 | 46.50 | 44.75 | 45.66 | 149,207 | -0.22(-0.47%) |
Mar 08, 2021 | 45.32 | 46.32 | 45.11 | 45.88 | 199,360 | +1.34(+3.01%) |
Mar 05, 2021 | 44.74 | 45.23 | 43.42 | 44.54 | 261,036 | +0.35(+0.80%) |
Mar 04, 2021 | 44.21 | 45.55 | 43.09 | 44.18 | 225,706 | -0.05(-0.11%) |
Mar 03, 2021 | 43.77 | 45.80 | 43.77 | 44.23 | 194,853 | +0.78(+1.79%) |
Mar 02, 2021 | 44.48 | 44.90 | 43.40 | 43.45 | 125,510 | -1.04(-2.35%) |
Mar 01, 2021 | 44.57 | 44.97 | 44.13 | 44.50 | 226,986 | +0.86(+1.96%) |
Feb 26, 2021 | 43.49 | 44.05 | 42.29 | 43.64 | 183,496 | +0.20(+0.45%) |
Feb 25, 2021 | 44.11 | 45.31 | 42.81 | 43.44 | 209,070 | -0.77(-1.74%) |
Feb 24, 2021 | 44.28 | 45.15 | 43.99 | 44.21 | 214,921 | +0.16(+0.36%) |
Feb 23, 2021 | 43.25 | 44.41 | 43.13 | 44.05 | 186,793 | +0.66(+1.52%) |
Feb 22, 2021 | 42.89 | 43.72 | 42.58 | 43.39 | 167,012 | +0.53(+1.24%) |
Feb 19, 2021 | 42.41 | 42.93 | 42.15 | 42.86 | 97,228 | +0.65(+1.54%) |
Feb 18, 2021 | 42.75 | 43.54 | 42.15 | 42.21 | 188,259 | -0.92(-2.12%) |
Feb 17, 2021 | 42.44 | 43.73 | 41.90 | 43.13 | 217,949 | +0.71(+1.67%) |
Feb 16, 2021 | 42.47 | 43.10 | 42.33 | 42.42 | 208,040 | +0.32(+0.75%) |
Feb 12, 2021 | 41.65 | 42.41 | 41.38 | 42.10 | 136,810 | +0.42(+1.02%) |
Feb 11, 2021 | 42.47 | 43.15 | 41.56 | 41.68 | 635,971 | -0.76(-1.79%) |
Feb 10, 2021 | 42.91 | 43.44 | 42.20 | 42.44 | 169,967 | -0.57(-1.33%) |
Feb 09, 2021 | 43.41 | 43.51 | 42.33 | 43.01 | 164,956 | -0.25(-0.57%) |
Feb 08, 2021 | 41.88 | 43.38 | 41.63 | 43.25 | 185,717 | +1.71(+4.13%) |
Feb 05, 2021 | 42.02 | 42.55 | 41.06 | 41.54 | 132,141 | -0.52(-1.24%) |
Feb 04, 2021 | 40.29 | 42.11 | 40.29 | 42.06 | 321,624 | +1.86(+4.63%) |
Feb 03, 2021 | 40.18 | 40.96 | 39.78 | 40.20 | 199,440 | -0.02(-0.05%) |
Feb 02, 2021 | 39.54 | 40.33 | 39.05 | 40.22 | 228,552 | +1.25(+3.21%) |