Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 71.16 | 71.79 | 71.26 | 328,137 | +0.21(+0.30%) | |
Jan 28, 2022 | 71.10 | 71.72 | 69.37 | 71.05 | 392,303 | +0.29(+0.41%) |
Jan 27, 2022 | 71.59 | 72.27 | 69.27 | 70.76 | 853,571 | +0.82(+1.17%) |
Jan 26, 2022 | 71.78 | 72.02 | 69.13 | 69.94 | 237,949 | -0.20(-0.29%) |
Jan 25, 2022 | 67.00 | 70.48 | 65.73 | 70.14 | 250,840 | +2.76(+4.10%) |
Jan 24, 2022 | 65.31 | 67.70 | 63.44 | 67.38 | 460,471 | +0.61(+0.91%) |
Jan 21, 2022 | 68.08 | 68.10 | 66.03 | 66.77 | 306,052 | -2.13(-3.09%) |
Jan 20, 2022 | 69.93 | 71.66 | 68.76 | 68.90 | 750,364 | -1.70(-2.41%) |
Jan 19, 2022 | 72.00 | 72.00 | 69.79 | 70.60 | 207,586 | -0.73(-1.02%) |
Jan 18, 2022 | 73.05 | 73.05 | 70.35 | 71.33 | 253,168 | -0.48(-0.67%) |
Jan 14, 2022 | 71.81 | 0 | +2.00(+2.86%) | |||
Jan 13, 2022 | 70.52 | 71.08 | 69.50 | 69.81 | 152,008 | -0.64(-0.91%) |
Jan 12, 2022 | 70.21 | 70.64 | 69.49 | 70.45 | 150,827 | +0.80(+1.15%) |
Jan 11, 2022 | 68.14 | 69.82 | 67.17 | 69.65 | 197,020 | +2.34(+3.48%) |
Jan 10, 2022 | 67.50 | 67.71 | 66.17 | 67.31 | 239,290 | -0.18(-0.27%) |
Jan 07, 2022 | 67.13 | 67.67 | 66.51 | 67.49 | 170,572 | +0.83(+1.25%) |
Jan 06, 2022 | 66.44 | 66.94 | 65.53 | 66.66 | 195,541 | +1.98(+3.06%) |
Jan 05, 2022 | 66.29 | 66.90 | 64.59 | 64.68 | 162,365 | -0.98(-1.49%) |
Jan 04, 2022 | 63.95 | 65.90 | 63.78 | 65.66 | 209,308 | +2.58(+4.09%) |
Jan 03, 2022 | 61.49 | 63.13 | 61.39 | 63.08 | 361,287 | +1.84(+3.00%) |
Dec 31, 2021 | 61.20 | 61.55 | 60.94 | 61.24 | 39,826 | +0.03(+0.05%) |
Dec 30, 2021 | 62.11 | 62.50 | 61.16 | 61.21 | 82,324 | -0.82(-1.32%) |
Dec 29, 2021 | 62.20 | 62.72 | 61.77 | 62.03 | 46,658 | -0.19(-0.31%) |
Dec 28, 2021 | 62.83 | 63.04 | 61.90 | 62.22 | 69,514 | -0.15(-0.24%) |
Dec 27, 2021 | 60.22 | 62.37 | 59.67 | 62.37 | 35,270 | +1.98(+3.28%) |
Dec 23, 2021 | 60.87 | 61.31 | 60.38 | 60.39 | 36,406 | -0.05(-0.08%) |
Dec 22, 2021 | 60.14 | 60.96 | 59.39 | 60.44 | 45,984 | +0.36(+0.60%) |
Dec 21, 2021 | 58.82 | 60.26 | 58.80 | 60.08 | 50,844 | +2.29(+3.96%) |
Dec 20, 2021 | 56.73 | 57.84 | 56.00 | 57.79 | 92,430 | -0.77(-1.31%) |
Dec 17, 2021 | 59.42 | 59.42 | 57.95 | 58.56 | 63,483 | -1.23(-2.06%) |
Dec 16, 2021 | 60.35 | 61.41 | 59.66 | 59.79 | 148,194 | +0.26(+0.44%) |
Dec 15, 2021 | 59.47 | 59.84 | 57.84 | 59.53 | 57,716 | -0.04(-0.07%) |
Dec 14, 2021 | 59.57 | 60.70 | 59.40 | 59.57 | 88,487 | -0.55(-0.91%) |
Dec 13, 2021 | 61.85 | 61.85 | 59.92 | 60.12 | 76,238 | -2.71(-4.31%) |
Dec 10, 2021 | 63.19 | 63.19 | 61.40 | 62.83 | 41,182 | +0.58(+0.93%) |
Dec 09, 2021 | 62.99 | 62.99 | 62.06 | 62.25 | 171,423 | -1.02(-1.61%) |
Dec 08, 2021 | 63.95 | 63.95 | 63.15 | 63.27 | 118,043 | -0.18(-0.28%) |
Dec 07, 2021 | 62.73 | 64.31 | 62.73 | 63.45 | 59,344 | +2.05(+3.34%) |
Dec 06, 2021 | 61.06 | 62.09 | 60.11 | 61.40 | 129,783 | +1.26(+2.10%) |
Dec 03, 2021 | 61.89 | 62.10 | 59.59 | 60.14 | 67,348 | -0.56(-0.92%) |
Dec 02, 2021 | 58.56 | 61.00 | 57.83 | 60.70 | 103,272 | +1.77(+3.00%) |
Dec 01, 2021 | 62.14 | 62.23 | 58.92 | 58.93 | 132,016 | -1.32(-2.19%) |
Nov 30, 2021 | 60.36 | 61.33 | 59.63 | 60.25 | 126,017 | -1.78(-2.87%) |
Nov 29, 2021 | 63.51 | 63.80 | 61.52 | 62.03 | 114,238 | +0.80(+1.31%) |
Nov 26, 2021 | 61.44 | 61.60 | 59.53 | 61.23 | 173,215 | -3.53(-5.45%) |
Nov 24, 2021 | 63.44 | 65.06 | 63.18 | 64.76 | 103,317 | +0.99(+1.55%) |
Nov 23, 2021 | 62.35 | 64.00 | 62.23 | 63.77 | 75,607 | +2.29(+3.72%) |
Nov 22, 2021 | 60.12 | 62.55 | 60.12 | 61.48 | 116,435 | +1.21(+2.01%) |
Nov 19, 2021 | 61.37 | 61.62 | 60.06 | 60.27 | 290,420 | -2.72(-4.32%) |
Nov 18, 2021 | 62.78 | 63.29 | 62.95 | 62.99 | 85,052 | +0.19(+0.30%) |
Nov 17, 2021 | 63.93 | 64.68 | 62.50 | 62.80 | 111,724 | -1.55(-2.41%) |
Nov 16, 2021 | 64.90 | 64.99 | 63.91 | 64.35 | 358,029 | -0.17(-0.26%) |
Nov 15, 2021 | 63.99 | 65.11 | 63.36 | 64.52 | 76,548 | +0.28(+0.44%) |
Nov 12, 2021 | 63.85 | 64.54 | 63.70 | 64.24 | 74,760 | -0.04(-0.06%) |
Nov 11, 2021 | 64.22 | 64.95 | 64.22 | 64.28 | 54,422 | +0.46(+0.72%) |
Nov 10, 2021 | 65.98 | 63.82 | 152,701 | -2.48(-3.74%) | ||
Nov 09, 2021 | 66.23 | 66.45 | 64.93 | 66.30 | 113,071 | +0.00(+0.00%) |
Nov 08, 2021 | 66.25 | 67.05 | 66.00 | 66.30 | 113,949 | +0.74(+1.13%) |
Nov 05, 2021 | 65.17 | 65.85 | 64.60 | 65.56 | 84,714 | +1.64(+2.57%) |
Nov 04, 2021 | 65.20 | 65.59 | 63.35 | 63.92 | 329,523 | -0.14(-0.22%) |
Nov 03, 2021 | 63.72 | 64.98 | 63.61 | 64.06 | 152,290 | -0.40(-0.62%) |
Nov 02, 2021 | 65.06 | 65.67 | 64.25 | 64.46 | 84,302 | -0.71(-1.09%) |
Nov 01, 2021 | 64.51 | 65.39 | 63.92 | 65.17 | 169,192 | +1.25(+1.96%) |
Oct 29, 2021 | 64.58 | 64.81 | 63.35 | 63.92 | 138,462 | -0.81(-1.25%) |
Oct 28, 2021 | 64.17 | 64.83 | 63.84 | 64.73 | 79,686 | +0.30(+0.47%) |
Oct 27, 2021 | 65.97 | 66.34 | 64.24 | 64.43 | 163,111 | -2.21(-3.32%) |
Oct 26, 2021 | 66.84 | 66.64 | 92,284 | +0.13(+0.20%) | ||
Oct 25, 2021 | 66.23 | 67.20 | 65.96 | 66.51 | 673,878 | +1.15(+1.76%) |
Oct 22, 2021 | 65.04 | 65.45 | 64.15 | 65.36 | 59,965 | +0.88(+1.36%) |
Oct 21, 2021 | 65.38 | 65.48 | 63.98 | 64.48 | 126,634 | -1.14(-1.74%) |
Oct 20, 2021 | 64.48 | 65.73 | 64.16 | 65.62 | 75,254 | +0.69(+1.06%) |
Oct 19, 2021 | 64.83 | 65.45 | 64.27 | 64.93 | 360,014 | +0.47(+0.73%) |
Oct 18, 2021 | 65.07 | 65.91 | 64.05 | 64.46 | 216,825 | +0.16(+0.25%) |
Oct 15, 2021 | 65.08 | 65.32 | 64.28 | 64.30 | 83,314 | +0.01(+0.02%) |
Oct 14, 2021 | 64.47 | 64.75 | 63.71 | 64.29 | 156,924 | +0.80(+1.26%) |
Oct 13, 2021 | 63.03 | 63.84 | 61.99 | 63.49 | 128,715 | -0.13(-0.20%) |
Oct 12, 2021 | 63.75 | 64.53 | 63.18 | 63.62 | 127,936 | -0.08(-0.13%) |
Oct 11, 2021 | 65.21 | 65.28 | 63.60 | 63.70 | 263,301 | -0.33(-0.52%) |
Oct 08, 2021 | 62.51 | 64.15 | 62.51 | 64.03 | 149,409 | +2.19(+3.54%) |
Oct 07, 2021 | 61.60 | 62.16 | 60.85 | 61.84 | 80,050 | +0.64(+1.05%) |
Oct 06, 2021 | 60.86 | 61.52 | 59.83 | 61.20 | 162,919 | -0.70(-1.13%) |
Oct 05, 2021 | 62.48 | 63.02 | 60.87 | 61.90 | 223,077 | +0.44(+0.72%) |
Oct 04, 2021 | 60.69 | 62.07 | 60.45 | 61.46 | 185,714 | +1.57(+2.62%) |
Oct 01, 2021 | 58.60 | 59.98 | 58.48 | 59.89 | 332,451 | +1.78(+3.06%) |
Sep 30, 2021 | 58.30 | 59.04 | 57.68 | 58.11 | 125,933 | -0.48(-0.82%) |
Sep 29, 2021 | 58.21 | 58.94 | 57.58 | 58.59 | 72,451 | +0.05(+0.09%) |
Sep 28, 2021 | 59.22 | 59.73 | 58.42 | 58.54 | 158,476 | -0.12(-0.20%) |
Sep 27, 2021 | 57.29 | 58.82 | 57.27 | 58.66 | 128,345 | +2.73(+4.88%) |
Sep 24, 2021 | 54.91 | 56.30 | 54.91 | 55.93 | 119,889 | +0.04(+0.07%) |
Sep 23, 2021 | 54.14 | 56.04 | 53.83 | 55.89 | 67,634 | +2.06(+3.83%) |
Sep 22, 2021 | 52.69 | 54.42 | 52.59 | 53.83 | 35,170 | +2.00(+3.86%) |
Sep 21, 2021 | 52.00 | 52.40 | 50.91 | 51.83 | 73,384 | +0.49(+0.95%) |
Sep 20, 2021 | 51.68 | 52.19 | 50.53 | 51.34 | 75,369 | -1.86(-3.50%) |
Sep 17, 2021 | 53.27 | 53.99 | 52.98 | 53.20 | 106,523 | -0.33(-0.62%) |
Sep 16, 2021 | 53.99 | 53.99 | 53.05 | 53.53 | 58,717 | -0.56(-1.04%) |
Sep 15, 2021 | 52.50 | 54.14 | 52.24 | 54.09 | 99,128 | +2.61(+5.07%) |
Sep 14, 2021 | 52.99 | 53.07 | 51.21 | 51.48 | 122,896 | -1.02(-1.94%) |
Sep 13, 2021 | 51.63 | 52.77 | 51.39 | 52.50 | 87,145 | +1.83(+3.61%) |
Sep 10, 2021 | 51.52 | 51.74 | 50.60 | 50.67 | 142,887 | -0.17(-0.33%) |
Sep 09, 2021 | 50.30 | 51.61 | 50.23 | 50.84 | 72,809 | +0.14(+0.28%) |
Sep 08, 2021 | 51.77 | 51.93 | 50.66 | 50.70 | 66,249 | -0.58(-1.13%) |
Sep 07, 2021 | 51.05 | 52.02 | 51.04 | 51.28 | 76,114 | -0.30(-0.58%) |
Sep 03, 2021 | 51.78 | 52.10 | 51.25 | 51.58 | 50,765 | -0.13(-0.25%) |
Sep 02, 2021 | 50.72 | 52.36 | 50.72 | 51.71 | 144,153 | +1.43(+2.84%) |
Sep 01, 2021 | 50.93 | 51.04 | 50.01 | 50.28 | 241,174 | -0.74(-1.45%) |
Aug 31, 2021 | 50.69 | 51.49 | 50.56 | 51.02 | 311,050 | -0.02(-0.04%) |
Aug 30, 2021 | 52.07 | 52.13 | 51.03 | 51.04 | 290,514 | -0.74(-1.43%) |
Aug 27, 2021 | 50.52 | 52.16 | 50.25 | 51.78 | 596,584 | +1.92(+3.85%) |
Aug 26, 2021 | 50.31 | 50.67 | 49.67 | 49.86 | 2,567,469 | -0.86(-1.70%) |
Aug 25, 2021 | 50.06 | 51.06 | 49.73 | 50.72 | 64,207 | +0.80(+1.60%) |
Aug 24, 2021 | 49.50 | 50.13 | 49.25 | 49.92 | 83,253 | +1.05(+2.15%) |
Aug 23, 2021 | 48.05 | 49.02 | 48.05 | 48.87 | 107,923 | +2.02(+4.31%) |
Aug 20, 2021 | 46.17 | 47.11 | 46.06 | 46.85 | 60,631 | +0.25(+0.54%) |
Aug 19, 2021 | 46.87 | 47.42 | 45.80 | 46.60 | 182,862 | -1.30(-2.71%) |
Aug 18, 2021 | 49.16 | 49.55 | 47.81 | 47.90 | 84,215 | -1.06(-2.17%) |
Aug 17, 2021 | 48.88 | 49.83 | 48.64 | 48.96 | 51,232 | -0.38(-0.77%) |
Aug 16, 2021 | 49.78 | 49.78 | 49.17 | 49.34 | 90,524 | -1.33(-2.62%) |
Aug 13, 2021 | 51.74 | 51.74 | 50.62 | 50.67 | 44,291 | -1.10(-2.12%) |
Aug 12, 2021 | 51.75 | 51.99 | 51.08 | 51.77 | 37,872 | +0.06(+0.12%) |
Aug 11, 2021 | 51.29 | 51.78 | 50.71 | 51.71 | 291,844 | +0.31(+0.60%) |
Aug 10, 2021 | 50.81 | 51.54 | 50.59 | 51.40 | 96,464 | +1.12(+2.23%) |
Aug 09, 2021 | 49.96 | 50.74 | 49.84 | 50.28 | 284,349 | -0.84(-1.64%) |
Aug 06, 2021 | 51.22 | 51.61 | 50.85 | 51.12 | 285,913 | +0.40(+0.79%) |
Aug 05, 2021 | 49.82 | 51.42 | 49.82 | 50.72 | 1,147,882 | +1.11(+2.24%) |
Aug 04, 2021 | 50.59 | 50.95 | 49.57 | 49.61 | 119,927 | -1.81(-3.52%) |
Aug 03, 2021 | 49.69 | 51.60 | 49.54 | 51.42 | 69,266 | +1.25(+2.49%) |
Aug 02, 2021 | 50.84 | 52.20 | 50.12 | 50.17 | 73,307 | -0.73(-1.43%) |
Jul 30, 2021 | 51.10 | 51.38 | 50.46 | 50.90 | 62,541 | -0.68(-1.32%) |
Jul 29, 2021 | 52.26 | 52.26 | 51.26 | 51.58 | 120,301 | +0.10(+0.19%) |
Jul 28, 2021 | 51.11 | 51.98 | 50.48 | 51.48 | 54,752 | +0.78(+1.54%) |
Jul 27, 2021 | 51.10 | 51.10 | 50.20 | 50.70 | 108,994 | -0.96(-1.86%) |
Jul 26, 2021 | 50.30 | 51.87 | 50.30 | 51.66 | 29,790 | +1.34(+2.66%) |
Jul 23, 2021 | 50.85 | 50.85 | 49.74 | 50.32 | 83,817 | -0.43(-0.85%) |
Jul 22, 2021 | 51.41 | 51.41 | 50.24 | 50.75 | 57,980 | -0.63(-1.23%) |
Jul 21, 2021 | 50.10 | 51.78 | 50.10 | 51.38 | 75,080 | +2.05(+4.16%) |
Jul 20, 2021 | 48.31 | 49.69 | 47.98 | 49.33 | 102,326 | +1.00(+2.07%) |
Jul 19, 2021 | 48.17 | 49.29 | 47.77 | 48.33 | 250,508 | -2.06(-4.09%) |
Jul 16, 2021 | 52.71 | 52.71 | 50.26 | 50.39 | 161,757 | -1.64(-3.15%) |
Jul 15, 2021 | 52.24 | 53.06 | 51.74 | 52.03 | 103,128 | -1.04(-1.96%) |
Jul 14, 2021 | 55.34 | 55.73 | 52.87 | 53.07 | 111,153 | -2.23(-4.03%) |
Jul 13, 2021 | 55.51 | 55.81 | 54.96 | 55.30 | 92,185 | -0.49(-0.88%) |
Jul 12, 2021 | 55.01 | 56.23 | 54.96 | 55.79 | 44,133 | -0.15(-0.27%) |
Jul 09, 2021 | 55.51 | 55.98 | 54.85 | 55.94 | 32,335 | +1.24(+2.27%) |
Jul 08, 2021 | 53.87 | 55.35 | 53.58 | 54.70 | 106,664 | -0.13(-0.24%) |
Jul 07, 2021 | 56.13 | 56.43 | 54.17 | 54.83 | 81,876 | -1.18(-2.11%) |
Jul 06, 2021 | 58.33 | 58.33 | 55.96 | 56.01 | 166,616 | -2.15(-3.70%) |
Jul 02, 2021 | 58.70 | 58.70 | 57.83 | 58.16 | 80,117 | -0.47(-0.80%) |
Jul 01, 2021 | 58.55 | 59.05 | 57.98 | 58.63 | 417,560 | +1.33(+2.32%) |
Jun 30, 2021 | 56.49 | 57.39 | 56.49 | 57.30 | 145,066 | +1.19(+2.12%) |
Jun 29, 2021 | 56.77 | 57.28 | 56.09 | 56.11 | 93,807 | -0.33(-0.58%) |
Jun 28, 2021 | 58.72 | 58.72 | 56.27 | 56.44 | 270,573 | -2.33(-3.96%) |
Jun 25, 2021 | 58.63 | 58.85 | 58.15 | 58.77 | 72,381 | +0.45(+0.77%) |
Jun 24, 2021 | 57.63 | 58.40 | 57.41 | 58.32 | 78,017 | +0.66(+1.14%) |
Jun 23, 2021 | 57.91 | 58.80 | 57.66 | 57.66 | 95,869 | +0.37(+0.65%) |
Jun 22, 2021 | 56.77 | 57.47 | 56.22 | 57.29 | 48,006 | +0.24(+0.42%) |
Jun 21, 2021 | 54.88 | 57.08 | 54.88 | 57.05 | 118,192 | +2.78(+5.12%) |
Jun 18, 2021 | 54.30 | 55.45 | 54.20 | 54.27 | 238,023 | -1.32(-2.37%) |
Jun 17, 2021 | 57.93 | 58.14 | 54.84 | 55.59 | 152,384 | -2.52(-4.34%) |
Jun 16, 2021 | 58.42 | 58.67 | 57.39 | 58.11 | 83,139 | -0.34(-0.58%) |
Jun 15, 2021 | 58.03 | 58.68 | 57.65 | 58.45 | 65,921 | +0.90(+1.56%) |
Jun 14, 2021 | 58.13 | 58.77 | 57.30 | 57.55 | 64,657 | -0.37(-0.64%) |
Jun 11, 2021 | 58.18 | 58.57 | 57.81 | 57.92 | 65,293 | +0.15(+0.26%) |
Jun 10, 2021 | 58.82 | 58.82 | 57.06 | 57.77 | 96,286 | -0.37(-0.64%) |
Jun 09, 2021 | 59.13 | 59.23 | 58.09 | 58.14 | 110,647 | -0.70(-1.19%) |
Jun 08, 2021 | 58.20 | 58.96 | 57.16 | 58.84 | 121,228 | +0.44(+0.75%) |
Jun 07, 2021 | 58.43 | 58.86 | 58.26 | 58.40 | 155,625 | +0.15(+0.26%) |
Jun 04, 2021 | 58.24 | 58.53 | 57.28 | 58.25 | 162,680 | +0.55(+0.95%) |
Jun 03, 2021 | 57.42 | 58.17 | 56.89 | 57.70 | 93,104 | +0.19(+0.33%) |
Jun 02, 2021 | 57.08 | 57.85 | 56.07 | 57.51 | 151,241 | +0.89(+1.57%) |
Jun 01, 2021 | 55.01 | 56.65 | 55.01 | 56.62 | 132,485 | +2.77(+5.14%) |
May 28, 2021 | 54.17 | 54.17 | 53.55 | 53.85 | 49,683 | +0.08(+0.15%) |
May 27, 2021 | 53.54 | 54.00 | 53.44 | 53.77 | 76,490 | +0.46(+0.86%) |
May 26, 2021 | 52.30 | 53.39 | 52.30 | 53.31 | 102,627 | +0.91(+1.74%) |
May 25, 2021 | 53.57 | 53.60 | 52.33 | 52.40 | 83,339 | -1.12(-2.09%) |
May 24, 2021 | 53.65 | 53.65 | 52.70 | 53.52 | 73,848 | +0.48(+0.90%) |
May 21, 2021 | 53.56 | 54.12 | 53.03 | 53.04 | 95,106 | +0.05(+0.09%) |
May 20, 2021 | 52.94 | 53.14 | 52.21 | 52.99 | 123,435 | -0.11(-0.21%) |
May 19, 2021 | 52.99 | 53.59 | 52.10 | 53.10 | 136,546 | -1.20(-2.21%) |
May 18, 2021 | 55.25 | 55.72 | 54.24 | 54.30 | 161,542 | -1.06(-1.91%) |
May 17, 2021 | 53.80 | 55.36 | 53.55 | 55.36 | 239,075 | +1.47(+2.73%) |
May 14, 2021 | 52.26 | 54.10 | 52.26 | 53.89 | 130,947 | +2.27(+4.40%) |
May 13, 2021 | 52.07 | 53.13 | 50.88 | 51.62 | 178,811 | -1.11(-2.11%) |
May 12, 2021 | 53.10 | 54.58 | 52.55 | 52.73 | 235,034 | +0.09(+0.17%) |
May 11, 2021 | 52.12 | 53.32 | 51.69 | 52.64 | 220,207 | -1.05(-1.96%) |
May 10, 2021 | 54.71 | 55.50 | 53.69 | 53.69 | 158,041 | -0.25(-0.46%) |
May 07, 2021 | 52.03 | 53.96 | 51.78 | 53.94 | 137,937 | +1.47(+2.80%) |
May 06, 2021 | 52.51 | 52.54 | 51.20 | 52.47 | 136,000 | +0.01(+0.02%) |
May 05, 2021 | 51.92 | 52.72 | 50.78 | 52.46 | 279,607 | +1.75(+3.45%) |
May 04, 2021 | 50.98 | 51.30 | 50.00 | 50.71 | 98,389 | -0.26(-0.51%) |
May 03, 2021 | 50.08 | 51.08 | 50.00 | 50.97 | 118,801 | +1.53(+3.09%) |
Apr 30, 2021 | 49.70 | 50.87 | 49.36 | 49.44 | 127,500 | -1.17(-2.31%) |
Apr 29, 2021 | 51.26 | 51.77 | 50.09 | 50.61 | 227,813 | +0.28(+0.56%) |
Apr 28, 2021 | 48.61 | 50.62 | 48.61 | 50.33 | 128,755 | +2.03(+4.20%) |
Apr 27, 2021 | 47.75 | 48.48 | 47.51 | 48.30 | 123,503 | +0.84(+1.77%) |
Apr 26, 2021 | 46.75 | 47.71 | 46.66 | 47.46 | 95,973 | +0.65(+1.39%) |
Apr 23, 2021 | 46.22 | 46.95 | 45.99 | 46.81 | 94,900 | +0.61(+1.32%) |
Apr 22, 2021 | 46.85 | 46.85 | 45.84 | 46.20 | 189,883 | -0.45(-0.96%) |
Apr 21, 2021 | 45.32 | 46.84 | 45.17 | 46.65 | 127,372 | +0.74(+1.61%) |
Apr 20, 2021 | 47.34 | 47.34 | 45.36 | 45.91 | 261,179 | -1.83(-3.83%) |
Apr 19, 2021 | 47.71 | 48.54 | 47.26 | 47.74 | 135,540 | -0.03(-0.06%) |
Apr 16, 2021 | 48.89 | 48.99 | 47.71 | 47.77 | 84,500 | -0.73(-1.51%) |
Apr 15, 2021 | 49.19 | 49.19 | 48.15 | 48.50 | 241,435 | -0.45(-0.92%) |
Apr 14, 2021 | 47.67 | 49.75 | 47.67 | 48.95 | 322,651 | +1.88(+3.99%) |
Apr 13, 2021 | 47.23 | 47.47 | 46.76 | 47.07 | 165,919 | -0.02(-0.04%) |
Apr 12, 2021 | 47.99 | 48.63 | 47.03 | 47.09 | 149,703 | -0.66(-1.38%) |
Apr 09, 2021 | 48.23 | 48.69 | 47.51 | 47.75 | 134,600 | -0.41(-0.85%) |
Apr 08, 2021 | 48.64 | 48.65 | 47.54 | 48.16 | 207,877 | -0.88(-1.79%) |
Apr 07, 2021 | 48.88 | 49.24 | 48.60 | 49.04 | 240,273 | +0.16(+0.33%) |
Apr 06, 2021 | 48.84 | 50.13 | 48.70 | 48.88 | 935,010 | +0.19(+0.39%) |
Apr 05, 2021 | 50.40 | 50.40 | 48.35 | 48.69 | 489,931 | -2.00(-3.95%) |
Apr 01, 2021 | 49.00 | 50.69 | 48.92 | 50.69 | 752,000 | +2.01(+4.13%) |
Mar 31, 2021 | 48.84 | 49.03 | 48.37 | 48.68 | 158,123 | -0.24(-0.49%) |
Mar 30, 2021 | 48.76 | 49.35 | 48.13 | 48.92 | 80,823 | -0.23(-0.47%) |
Mar 29, 2021 | 49.82 | 49.87 | 48.50 | 49.15 | 109,894 | -1.10(-2.19%) |
Mar 26, 2021 | 49.86 | 50.25 | 49.22 | 50.25 | 239,400 | +1.39(+2.84%) |
Mar 25, 2021 | 47.63 | 48.99 | 46.57 | 48.86 | 298,446 | +0.25(+0.51%) |
Mar 24, 2021 | 48.15 | 49.50 | 48.15 | 48.61 | 254,669 | +1.18(+2.49%) |
Mar 23, 2021 | 47.21 | 48.68 | 46.91 | 47.43 | 511,240 | -1.12(-2.31%) |
Mar 22, 2021 | 49.01 | 49.04 | 48.23 | 48.55 | 396,313 | -0.68(-1.38%) |
Mar 19, 2021 | 48.45 | 49.95 | 48.11 | 49.23 | 406,300 | +0.71(+1.46%) |
Mar 18, 2021 | 51.56 | 51.80 | 48.34 | 48.52 | 425,668 | -3.22(-6.22%) |
Mar 17, 2021 | 51.01 | 51.84 | 50.38 | 51.74 | 265,798 | +0.44(+0.86%) |
Mar 16, 2021 | 52.32 | 52.32 | 50.95 | 51.30 | 261,356 | -1.57(-2.97%) |
Mar 15, 2021 | 53.00 | 53.00 | 51.95 | 52.87 | 258,380 | -0.25(-0.47%) |
Mar 12, 2021 | 53.39 | 53.75 | 52.73 | 53.12 | 229,200 | -0.34(-0.64%) |
Mar 11, 2021 | 53.33 | 54.17 | 52.84 | 53.46 | 239,527 | +0.71(+1.35%) |
Mar 10, 2021 | 51.41 | 52.98 | 50.93 | 52.75 | 411,945 | +1.46(+2.85%) |
Mar 09, 2021 | 52.49 | 53.20 | 51.06 | 51.29 | 215,642 | -1.23(-2.34%) |
Mar 08, 2021 | 53.95 | 53.95 | 52.00 | 52.52 | 484,134 | -0.32(-0.61%) |
Mar 05, 2021 | 52.97 | 53.15 | 50.84 | 52.84 | 608,800 | +1.97(+3.87%) |
Mar 04, 2021 | 49.78 | 51.80 | 49.37 | 50.87 | 654,946 | +1.69(+3.44%) |
Mar 03, 2021 | 48.52 | 50.32 | 48.52 | 49.18 | 295,171 | +1.14(+2.37%) |
Mar 02, 2021 | 48.63 | 49.08 | 48.04 | 48.04 | 310,772 | -0.41(-0.85%) |
Mar 01, 2021 | 48.65 | 48.90 | 47.95 | 48.45 | 214,539 | +0.99(+2.09%) |
Feb 26, 2021 | 47.99 | 48.20 | 45.86 | 47.46 | 270,100 | -1.22(-2.51%) |
Feb 25, 2021 | 50.43 | 50.43 | 48.25 | 48.68 | 237,377 | -1.32(-2.64%) |
Feb 24, 2021 | 48.47 | 50.20 | 48.11 | 50.00 | 343,844 | +1.83(+3.80%) |
Feb 23, 2021 | 47.47 | 48.36 | 45.23 | 48.17 | 300,265 | +1.23(+2.62%) |
Feb 22, 2021 | 45.57 | 47.89 | 45.41 | 46.94 | 114,592 | +1.56(+3.44%) |
Feb 19, 2021 | 44.33 | 45.46 | 44.33 | 45.38 | 96,400 | +1.20(+2.72%) |
Feb 18, 2021 | 45.28 | 45.46 | 44.18 | 44.18 | 247,294 | -1.60(-3.49%) |
Feb 17, 2021 | 45.51 | 45.91 | 44.75 | 45.78 | 149,959 | +0.49(+1.08%) |
Feb 16, 2021 | 45.01 | 45.69 | 44.71 | 45.29 | 157,001 | +1.38(+3.14%) |
Feb 12, 2021 | 42.69 | 43.93 | 42.69 | 43.91 | 113,000 | +0.94(+2.19%) |
Feb 11, 2021 | 43.32 | 43.43 | 42.02 | 42.97 | 130,038 | -0.46(-1.06%) |
Feb 10, 2021 | 42.94 | 43.74 | 42.39 | 43.43 | 138,771 | +0.85(+2.00%) |
Feb 09, 2021 | 42.84 | 43.02 | 42.39 | 42.58 | 82,653 | -0.59(-1.37%) |
Feb 08, 2021 | 41.62 | 43.35 | 41.60 | 43.17 | 203,624 | +2.20(+5.37%) |
Feb 05, 2021 | 41.63 | 41.63 | 40.85 | 40.97 | 72,800 | +0.06(+0.15%) |
Feb 04, 2021 | 40.81 | 40.94 | 39.99 | 40.91 | 108,871 | +0.32(+0.79%) |
Feb 03, 2021 | 38.94 | 40.72 | 38.94 | 40.59 | 172,548 | +2.15(+5.59%) |
Feb 02, 2021 | 39.01 | 39.41 | 38.44 | 38.44 | 83,593 | +0.41(+1.08%) |