Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.31 | 51.13 | 51.85 | 5,636,850 | -0.39(-0.75%) | |
Jan 28, 2022 | 51.93 | 52.26 | 50.90 | 52.25 | 5,391,948 | +0.34(+0.65%) |
Jan 27, 2022 | 52.80 | 53.79 | 51.69 | 51.91 | 5,801,946 | -0.43(-0.81%) |
Jan 26, 2022 | 54.50 | 54.78 | 51.99 | 52.33 | 6,653,638 | -1.75(-3.23%) |
Jan 25, 2022 | 54.47 | 55.91 | 53.72 | 54.08 | 11,335,664 | -1.25(-2.26%) |
Jan 24, 2022 | 53.59 | 55.04 | 52.82 | 55.33 | 48,022,192 | +14.65(+36.02%) |
Jan 21, 2022 | 41.47 | 41.83 | 40.01 | 40.68 | 7,216,449 | -1.09(-2.60%) |
Jan 20, 2022 | 45.12 | 45.65 | 41.59 | 41.76 | 5,207,183 | -3.25(-7.22%) |
Jan 19, 2022 | 42.68 | 46.56 | 42.61 | 45.01 | 13,619,922 | +1.81(+4.18%) |
Jan 18, 2022 | 41.29 | 45.25 | 40.94 | 43.20 | 17,694,018 | +1.72(+4.15%) |
Jan 14, 2022 | 41.49 | 0 | -0.82(-1.93%) | |||
Jan 13, 2022 | 41.97 | 43.60 | 41.79 | 42.30 | 5,539,009 | +0.63(+1.52%) |
Jan 12, 2022 | 42.70 | 43.42 | 41.09 | 41.67 | 6,315,066 | -0.87(-2.04%) |
Jan 11, 2022 | 40.64 | 42.55 | 40.27 | 42.54 | 4,245,960 | +2.08(+5.13%) |
Jan 10, 2022 | 41.82 | 41.86 | 39.38 | 40.46 | 5,971,147 | -1.40(-3.34%) |
Jan 07, 2022 | 40.44 | 42.28 | 40.30 | 41.86 | 8,765,963 | -0.71(-1.67%) |
Jan 06, 2022 | 42.23 | 43.14 | 41.20 | 42.57 | 3,866,522 | +0.58(+1.39%) |
Jan 05, 2022 | 43.40 | 43.73 | 41.88 | 41.99 | 5,102,693 | -1.15(-2.66%) |
Jan 04, 2022 | 42.55 | 43.63 | 42.35 | 43.14 | 3,829,852 | +0.08(+0.18%) |
Jan 03, 2022 | 43.43 | 44.64 | 43.01 | 43.06 | 4,375,802 | +0.16(+0.38%) |
Dec 31, 2021 | 43.40 | 44.12 | 42.75 | 42.89 | 3,078,044 | -0.76(-1.75%) |
Dec 30, 2021 | 43.24 | 44.37 | 43.17 | 43.66 | 2,288,942 | +0.16(+0.38%) |
Dec 29, 2021 | 42.87 | 44.00 | 42.57 | 43.49 | 3,376,264 | +0.76(+1.79%) |
Dec 28, 2021 | 43.82 | 44.41 | 42.61 | 42.73 | 4,004,471 | -1.39(-3.15%) |
Dec 27, 2021 | 43.41 | 44.53 | 43.27 | 44.12 | 2,741,608 | +0.53(+1.22%) |
Dec 23, 2021 | 43.13 | 43.92 | 42.68 | 43.59 | 2,672,973 | +0.82(+1.91%) |
Dec 22, 2021 | 42.65 | 43.14 | 41.73 | 42.77 | 3,195,594 | +0.31(+0.74%) |
Dec 21, 2021 | 41.22 | 42.81 | 41.22 | 42.46 | 4,227,552 | +1.75(+4.31%) |
Dec 20, 2021 | 40.76 | 41.04 | 39.38 | 40.70 | 6,498,602 | -0.83(-2.01%) |
Dec 17, 2021 | 40.56 | 41.68 | 40.22 | 41.54 | 5,926,591 | +0.87(+2.14%) |
Dec 16, 2021 | 43.16 | 43.19 | 40.56 | 40.67 | 5,370,929 | -2.04(-4.78%) |
Dec 15, 2021 | 42.54 | 42.99 | 41.19 | 42.71 | 7,202,828 | -0.28(-0.65%) |
Dec 14, 2021 | 41.88 | 43.41 | 41.51 | 42.99 | 4,127,222 | +0.81(+1.91%) |
Dec 13, 2021 | 44.92 | 45.12 | 41.17 | 42.18 | 6,844,111 | -2.77(-6.16%) |
Dec 10, 2021 | 44.06 | 45.67 | 41.69 | 44.95 | 10,698,721 | +0.96(+2.17%) |
Dec 09, 2021 | 44.42 | 45.24 | 43.92 | 44.00 | 4,096,508 | -0.40(-0.90%) |
Dec 08, 2021 | 45.47 | 45.58 | 44.13 | 44.39 | 4,076,816 | -0.87(-1.92%) |
Dec 07, 2021 | 44.72 | 45.79 | 44.33 | 45.26 | 4,290,566 | +1.13(+2.56%) |
Dec 06, 2021 | 43.85 | 45.86 | 43.64 | 44.13 | 11,324,238 | +2.26(+5.41%) |
Dec 03, 2021 | 43.02 | 43.29 | 41.41 | 41.87 | 6,241,151 | -1.24(-2.89%) |
Dec 02, 2021 | 42.07 | 43.35 | 41.46 | 43.11 | 4,526,256 | +1.35(+3.23%) |
Dec 01, 2021 | 45.26 | 45.81 | 41.73 | 41.77 | 4,772,906 | -2.51(-5.66%) |
Nov 30, 2021 | 45.28 | 45.41 | 43.25 | 44.27 | 6,395,797 | -1.81(-3.92%) |
Nov 29, 2021 | 47.03 | 47.59 | 45.51 | 46.08 | 4,083,838 | -0.52(-1.11%) |
Nov 26, 2021 | 46.29 | 47.24 | 45.11 | 46.60 | 4,696,403 | -1.21(-2.53%) |
Nov 24, 2021 | 47.25 | 47.99 | 45.91 | 47.81 | 5,530,369 | -0.74(-1.53%) |
Nov 23, 2021 | 48.86 | 49.42 | 47.72 | 48.55 | 5,071,518 | -1.19(-2.40%) |
Nov 22, 2021 | 49.73 | 51.77 | 48.86 | 49.74 | 6,127,199 | +0.48(+0.96%) |
Nov 19, 2021 | 53.65 | 53.65 | 49.08 | 49.27 | 9,115,586 | -4.73(-8.75%) |
Nov 18, 2021 | 53.59 | 54.01 | 53.43 | 53.99 | 16,981,652 | +5.19(+10.62%) |
Nov 17, 2021 | 50.51 | 51.14 | 47.69 | 48.81 | 6,426,318 | -1.56(-3.09%) |
Nov 16, 2021 | 50.48 | 50.91 | 49.88 | 50.37 | 3,562,221 | -0.07(-0.14%) |
Nov 15, 2021 | 50.35 | 51.48 | 49.77 | 50.43 | 4,499,107 | +0.88(+1.78%) |
Nov 12, 2021 | 50.33 | 50.85 | 49.36 | 49.55 | 2,982,129 | -0.74(-1.48%) |
Nov 11, 2021 | 50.79 | 51.94 | 50.24 | 50.30 | 3,597,025 | -0.04(-0.09%) |
Nov 10, 2021 | 51.14 | 50.34 | 3,560,398 | -1.13(-2.20%) | ||
Nov 09, 2021 | 50.65 | 52.30 | 50.47 | 51.47 | 4,289,268 | +0.87(+1.73%) |
Nov 08, 2021 | 50.51 | 51.23 | 49.95 | 50.60 | 4,048,697 | +0.29(+0.58%) |
Nov 05, 2021 | 50.12 | 51.06 | 49.26 | 50.30 | 3,575,960 | +1.16(+2.36%) |
Nov 04, 2021 | 48.98 | 49.79 | 48.56 | 49.15 | 3,575,578 | +0.29(+0.60%) |
Nov 03, 2021 | 45.31 | 49.47 | 45.31 | 48.85 | 7,574,364 | +3.61(+7.98%) |
Nov 02, 2021 | 44.47 | 45.28 | 43.96 | 45.24 | 2,418,646 | +0.67(+1.49%) |
Nov 01, 2021 | 42.38 | 44.91 | 43.32 | 44.57 | 3,894,732 | +2.64(+6.28%) |
Oct 29, 2021 | 41.39 | 42.33 | 41.19 | 41.94 | 2,525,437 | +0.22(+0.54%) |
Oct 28, 2021 | 41.53 | 42.19 | 41.14 | 41.71 | 2,315,539 | +0.44(+1.07%) |
Oct 27, 2021 | 42.08 | 42.27 | 41.24 | 41.27 | 3,287,924 | -0.90(-2.13%) |
Oct 26, 2021 | 42.78 | 42.17 | 2,470,205 | -0.22(-0.53%) | ||
Oct 25, 2021 | 42.28 | 43.15 | 42.23 | 42.40 | 2,312,269 | -0.08(-0.18%) |
Oct 22, 2021 | 41.14 | 43.08 | 41.14 | 42.47 | 5,553,980 | +1.60(+3.91%) |
Oct 21, 2021 | 40.74 | 41.69 | 40.37 | 40.88 | 2,956,510 | +0.24(+0.60%) |
Oct 20, 2021 | 40.84 | 41.52 | 40.49 | 40.63 | 2,138,031 | -0.10(-0.25%) |
Oct 19, 2021 | 41.57 | 41.69 | 40.47 | 40.74 | 3,494,442 | -0.76(-1.83%) |
Oct 18, 2021 | 40.01 | 41.51 | 39.99 | 41.50 | 3,871,129 | +1.39(+3.47%) |
Oct 15, 2021 | 40.53 | 41.13 | 40.10 | 40.11 | 2,274,670 | +0.21(+0.52%) |
Oct 14, 2021 | 39.26 | 40.39 | 39.26 | 39.90 | 3,201,975 | +0.85(+2.17%) |
Oct 13, 2021 | 39.19 | 39.30 | 38.38 | 39.05 | 3,423,479 | +0.26(+0.67%) |
Oct 12, 2021 | 38.54 | 39.31 | 37.74 | 38.79 | 5,086,477 | +0.39(+1.01%) |
Oct 11, 2021 | 39.67 | 40.06 | 38.37 | 38.40 | 4,000,572 | -1.38(-3.48%) |
Oct 08, 2021 | 40.42 | 40.83 | 39.62 | 39.79 | 3,280,470 | -0.76(-1.88%) |
Oct 07, 2021 | 39.99 | 41.08 | 39.93 | 40.55 | 4,207,343 | +0.86(+2.16%) |
Oct 06, 2021 | 40.62 | 41.39 | 39.52 | 39.69 | 7,730,200 | -1.57(-3.81%) |
Oct 05, 2021 | 42.50 | 42.67 | 41.18 | 41.27 | 4,826,492 | -1.05(-2.47%) |
Oct 04, 2021 | 41.66 | 42.91 | 41.66 | 42.31 | 3,780,965 | +0.35(+0.82%) |
Oct 01, 2021 | 40.78 | 42.37 | 40.30 | 41.97 | 6,688,882 | +1.27(+3.12%) |
Sep 30, 2021 | 41.85 | 42.04 | 39.54 | 40.69 | 18,535,850 | -5.68(-12.24%) |
Sep 29, 2021 | 47.25 | 47.42 | 46.30 | 46.37 | 2,439,780 | -0.51(-1.09%) |
Sep 28, 2021 | 47.70 | 48.07 | 46.61 | 46.88 | 3,432,046 | -1.51(-3.12%) |
Sep 27, 2021 | 47.96 | 49.10 | 47.95 | 48.39 | 2,639,771 | +0.76(+1.60%) |
Sep 24, 2021 | 47.33 | 48.32 | 46.89 | 47.63 | 2,260,720 | -0.22(-0.45%) |
Sep 23, 2021 | 46.92 | 48.49 | 46.92 | 47.85 | 4,309,062 | +1.74(+3.77%) |
Sep 22, 2021 | 45.78 | 46.81 | 45.75 | 46.11 | 2,052,163 | +0.83(+1.83%) |
Sep 21, 2021 | 45.80 | 46.35 | 44.83 | 45.28 | 2,058,417 | -0.32(-0.70%) |
Sep 20, 2021 | 44.97 | 45.89 | 44.36 | 45.60 | 2,826,188 | -0.42(-0.92%) |
Sep 17, 2021 | 46.25 | 46.94 | 45.46 | 46.03 | 4,284,695 | -0.07(-0.15%) |
Sep 16, 2021 | 45.56 | 46.77 | 45.56 | 46.10 | 2,936,986 | +0.79(+1.74%) |
Sep 15, 2021 | 44.56 | 45.80 | 44.52 | 45.31 | 3,708,456 | +0.74(+1.67%) |
Sep 14, 2021 | 45.09 | 45.21 | 43.76 | 44.57 | 3,589,095 | -0.51(-1.13%) |
Sep 13, 2021 | 44.89 | 45.64 | 44.23 | 45.08 | 2,785,188 | +0.34(+0.75%) |
Sep 10, 2021 | 47.04 | 47.18 | 44.57 | 44.74 | 5,234,518 | -1.91(-4.09%) |
Sep 09, 2021 | 46.10 | 46.93 | 45.52 | 46.65 | 2,833,430 | +0.48(+1.05%) |
Sep 08, 2021 | 47.57 | 47.83 | 45.83 | 46.16 | 3,947,714 | -1.41(-2.96%) |
Sep 07, 2021 | 48.30 | 48.57 | 47.30 | 47.57 | 2,373,046 | -0.39(-0.81%) |
Sep 03, 2021 | 48.94 | 49.17 | 47.08 | 47.96 | 4,254,356 | -1.27(-2.59%) |
Sep 02, 2021 | 49.21 | 49.93 | 48.82 | 49.24 | 2,397,684 | -0.10(-0.21%) |
Sep 01, 2021 | 49.70 | 50.04 | 49.01 | 49.34 | 2,258,786 | -0.04(-0.09%) |
Aug 31, 2021 | 50.00 | 50.67 | 48.67 | 49.38 | 3,073,166 | -0.34(-0.69%) |
Aug 30, 2021 | 50.41 | 50.58 | 49.66 | 49.73 | 2,485,412 | -0.77(-1.52%) |
Aug 27, 2021 | 50.06 | 51.03 | 49.63 | 50.49 | 2,906,383 | +0.49(+0.98%) |
Aug 26, 2021 | 51.18 | 51.21 | 49.11 | 50.00 | 4,991,575 | -1.71(-3.31%) |
Aug 25, 2021 | 51.44 | 52.03 | 50.26 | 51.71 | 4,027,856 | -0.06(-0.12%) |
Aug 24, 2021 | 50.33 | 52.05 | 50.29 | 51.77 | 4,275,772 | +1.74(+3.47%) |
Aug 23, 2021 | 49.90 | 50.90 | 48.64 | 50.04 | 4,663,475 | +0.79(+1.61%) |
Aug 20, 2021 | 47.81 | 49.41 | 47.36 | 49.24 | 5,847,425 | +1.39(+2.89%) |
Aug 19, 2021 | 45.05 | 48.44 | 43.49 | 47.86 | 14,858,104 | +3.25(+7.29%) |
Aug 18, 2021 | 44.78 | 46.24 | 44.45 | 44.61 | 4,897,283 | -0.49(-1.09%) |
Aug 17, 2021 | 45.51 | 45.54 | 44.33 | 45.10 | 3,575,500 | -1.36(-2.93%) |
Aug 16, 2021 | 46.63 | 46.70 | 45.60 | 46.46 | 3,691,206 | -0.42(-0.90%) |
Aug 13, 2021 | 47.64 | 47.88 | 46.59 | 46.88 | 3,152,693 | -1.07(-2.23%) |
Aug 12, 2021 | 49.07 | 49.41 | 46.92 | 47.95 | 3,116,996 | -0.65(-1.33%) |
Aug 11, 2021 | 47.79 | 48.69 | 47.53 | 48.59 | 3,254,522 | +1.42(+3.01%) |
Aug 10, 2021 | 46.07 | 47.64 | 46.02 | 47.17 | 3,218,051 | +1.07(+2.31%) |
Aug 09, 2021 | 45.52 | 46.44 | 44.98 | 46.10 | 3,494,390 | +0.53(+1.17%) |
Aug 06, 2021 | 45.16 | 46.52 | 44.86 | 45.57 | 3,812,534 | +1.10(+2.48%) |
Aug 05, 2021 | 43.30 | 44.82 | 43.02 | 44.47 | 3,381,076 | +1.67(+3.90%) |
Aug 04, 2021 | 43.78 | 44.28 | 42.74 | 42.80 | 2,864,104 | -1.29(-2.93%) |
Aug 03, 2021 | 43.57 | 44.41 | 41.85 | 44.09 | 2,727,726 | +0.88(+2.03%) |
Aug 02, 2021 | 43.88 | 45.03 | 43.17 | 43.21 | 3,490,863 | -0.49(-1.12%) |
Jul 30, 2021 | 42.71 | 44.56 | 42.64 | 43.70 | 4,837,560 | +0.82(+1.91%) |
Jul 29, 2021 | 43.63 | 44.16 | 42.84 | 42.89 | 2,811,715 | -0.15(-0.34%) |
Jul 28, 2021 | 43.08 | 43.76 | 42.14 | 43.03 | 2,847,346 | -0.12(-0.28%) |
Jul 27, 2021 | 43.62 | 43.84 | 42.50 | 43.15 | 3,001,441 | -1.05(-2.37%) |
Jul 26, 2021 | 43.00 | 44.25 | 42.77 | 44.20 | 3,096,226 | +1.56(+3.65%) |
Jul 23, 2021 | 43.45 | 43.58 | 42.13 | 42.65 | 3,528,758 | -0.41(-0.96%) |
Jul 22, 2021 | 44.31 | 44.31 | 42.78 | 43.06 | 2,342,409 | -1.45(-3.27%) |
Jul 21, 2021 | 43.13 | 45.18 | 43.13 | 44.51 | 2,930,490 | +1.80(+4.21%) |
Jul 20, 2021 | 41.17 | 42.94 | 40.43 | 42.71 | 3,260,251 | +1.60(+3.89%) |
Jul 19, 2021 | 41.05 | 41.83 | 40.06 | 41.11 | 4,639,566 | -1.39(-3.28%) |
Jul 16, 2021 | 44.34 | 44.44 | 42.29 | 42.51 | 4,722,685 | -1.40(-3.19%) |
Jul 15, 2021 | 44.13 | 44.61 | 42.98 | 43.91 | 3,500,224 | -0.72(-1.62%) |
Jul 14, 2021 | 46.02 | 46.41 | 44.54 | 44.63 | 2,308,507 | -0.58(-1.27%) |
Jul 13, 2021 | 45.99 | 46.22 | 44.81 | 45.21 | 3,209,794 | -1.32(-2.83%) |
Jul 12, 2021 | 45.53 | 46.79 | 45.08 | 46.53 | 2,180,144 | +0.24(+0.52%) |
Jul 09, 2021 | 44.92 | 46.70 | 44.74 | 46.28 | 3,604,998 | +2.22(+5.04%) |
Jul 08, 2021 | 43.33 | 44.25 | 42.62 | 44.07 | 3,492,393 | -0.43(-0.97%) |
Jul 07, 2021 | 45.88 | 46.46 | 44.44 | 44.50 | 3,041,810 | -1.82(-3.92%) |
Jul 06, 2021 | 47.05 | 47.29 | 45.83 | 46.31 | 3,027,424 | -0.89(-1.90%) |
Jul 02, 2021 | 47.56 | 47.64 | 46.90 | 47.21 | 2,189,972 | -0.25(-0.53%) |
Jul 01, 2021 | 47.72 | 48.12 | 47.09 | 47.45 | 2,375,694 | +0.04(+0.09%) |
Jun 30, 2021 | 46.85 | 47.69 | 46.72 | 47.41 | 3,395,557 | +0.72(+1.55%) |
Jun 29, 2021 | 47.48 | 47.80 | 46.66 | 46.69 | 3,441,567 | -0.48(-1.02%) |
Jun 28, 2021 | 49.08 | 49.08 | 47.16 | 47.17 | 3,329,846 | -2.04(-4.14%) |
Jun 25, 2021 | 48.90 | 49.83 | 48.83 | 49.21 | 4,860,609 | +0.60(+1.24%) |
Jun 24, 2021 | 48.41 | 48.88 | 47.80 | 48.61 | 2,841,204 | +0.51(+1.06%) |
Jun 23, 2021 | 47.32 | 48.25 | 47.27 | 48.10 | 3,479,700 | +0.78(+1.65%) |
Jun 22, 2021 | 46.24 | 47.41 | 45.80 | 47.32 | 4,959,018 | +1.23(+2.67%) |
Jun 21, 2021 | 44.19 | 46.15 | 44.01 | 46.09 | 3,819,816 | +2.65(+6.10%) |
Jun 18, 2021 | 43.65 | 44.56 | 43.29 | 43.44 | 4,752,813 | -1.34(-3.00%) |
Jun 17, 2021 | 46.04 | 46.16 | 43.97 | 44.78 | 3,855,058 | -1.13(-2.45%) |
Jun 16, 2021 | 45.61 | 46.07 | 44.82 | 45.91 | 3,214,808 | -0.18(-0.39%) |
Jun 15, 2021 | 45.65 | 46.25 | 45.31 | 46.09 | 3,604,254 | +0.42(+0.92%) |
Jun 14, 2021 | 47.27 | 47.43 | 45.52 | 45.67 | 3,970,771 | -1.51(-3.21%) |
Jun 11, 2021 | 46.61 | 47.45 | 46.46 | 47.18 | 3,122,619 | +0.91(+1.97%) |
Jun 10, 2021 | 47.22 | 48.26 | 46.12 | 46.27 | 4,325,523 | -0.57(-1.21%) |
Jun 09, 2021 | 46.98 | 47.92 | 46.78 | 46.84 | 4,397,057 | -0.28(-0.60%) |
Jun 08, 2021 | 46.66 | 47.42 | 46.15 | 47.12 | 4,397,390 | +0.59(+1.26%) |
Jun 07, 2021 | 45.68 | 46.70 | 45.64 | 46.53 | 3,468,566 | +0.79(+1.72%) |
Jun 04, 2021 | 45.91 | 46.01 | 44.35 | 45.75 | 4,996,944 | +0.01(+0.02%) |
Jun 03, 2021 | 47.47 | 47.47 | 45.49 | 45.74 | 6,631,494 | -1.92(-4.03%) |
Jun 02, 2021 | 47.87 | 48.18 | 46.74 | 47.66 | 3,491,169 | -0.09(-0.18%) |
Jun 01, 2021 | 47.96 | 48.32 | 47.49 | 47.74 | 3,806,140 | +0.22(+0.47%) |
May 28, 2021 | 48.58 | 48.58 | 47.07 | 47.52 | 4,335,738 | -1.08(-2.22%) |
May 27, 2021 | 48.02 | 48.70 | 47.58 | 48.60 | 3,898,305 | +0.80(+1.68%) |
May 26, 2021 | 47.30 | 48.47 | 47.00 | 47.79 | 4,534,815 | +0.64(+1.36%) |
May 25, 2021 | 47.93 | 48.96 | 47.02 | 47.15 | 4,715,275 | -0.53(-1.11%) |
May 24, 2021 | 46.94 | 48.29 | 46.40 | 47.68 | 6,767,473 | +1.38(+2.98%) |
May 21, 2021 | 46.83 | 47.19 | 45.93 | 46.30 | 7,166,691 | -0.04(-0.09%) |
May 20, 2021 | 47.57 | 48.34 | 44.96 | 46.35 | 26,783,918 | -5.25(-10.17%) |
May 19, 2021 | 51.65 | 52.37 | 50.89 | 51.60 | 4,721,408 | -1.33(-2.51%) |
May 18, 2021 | 55.36 | 55.49 | 52.78 | 52.92 | 4,214,615 | -1.94(-3.53%) |
May 17, 2021 | 52.07 | 55.23 | 51.80 | 54.86 | 5,462,374 | +2.35(+4.47%) |
May 14, 2021 | 49.38 | 52.98 | 49.30 | 52.51 | 4,840,677 | +3.89(+8.00%) |
May 13, 2021 | 48.16 | 49.90 | 47.45 | 48.62 | 2,763,958 | +0.70(+1.47%) |
May 12, 2021 | 49.96 | 50.57 | 47.90 | 47.92 | 3,263,668 | -2.59(-5.14%) |
May 11, 2021 | 50.95 | 51.58 | 48.94 | 50.52 | 4,127,124 | -1.62(-3.10%) |
May 10, 2021 | 53.09 | 54.44 | 51.99 | 52.13 | 4,127,546 | -0.79(-1.49%) |
May 07, 2021 | 51.72 | 53.30 | 51.21 | 52.92 | 1,584,081 | +1.29(+2.50%) |
May 06, 2021 | 51.86 | 52.17 | 50.71 | 51.63 | 1,646,888 | -0.19(-0.36%) |
May 05, 2021 | 53.09 | 53.17 | 51.60 | 51.82 | 2,442,212 | -0.39(-0.74%) |
May 04, 2021 | 52.24 | 52.58 | 50.31 | 52.20 | 2,610,196 | -0.74(-1.39%) |
May 03, 2021 | 50.51 | 53.53 | 50.37 | 52.94 | 5,044,734 | +2.71(+5.39%) |
Apr 30, 2021 | 50.29 | 50.76 | 49.89 | 50.23 | 2,804,672 | -0.43(-0.85%) |
Apr 29, 2021 | 52.46 | 52.54 | 50.17 | 50.66 | 2,184,073 | -1.20(-2.31%) |
Apr 28, 2021 | 51.28 | 52.50 | 51.06 | 51.86 | 1,848,038 | +0.33(+0.65%) |
Apr 27, 2021 | 50.00 | 51.76 | 49.94 | 51.53 | 2,201,108 | +1.66(+3.33%) |
Apr 26, 2021 | 50.94 | 51.87 | 49.39 | 49.87 | 3,181,997 | -1.06(-2.08%) |
Apr 23, 2021 | 50.57 | 51.15 | 49.84 | 50.93 | 1,824,239 | +0.95(+1.90%) |
Apr 22, 2021 | 50.84 | 51.43 | 49.93 | 49.98 | 2,908,110 | -0.69(-1.37%) |
Apr 21, 2021 | 48.67 | 51.01 | 48.13 | 50.67 | 4,130,167 | +2.12(+4.36%) |
Apr 20, 2021 | 49.86 | 50.28 | 47.56 | 48.56 | 2,982,950 | -2.33(-4.58%) |
Apr 19, 2021 | 50.92 | 51.77 | 50.36 | 50.88 | 2,721,663 | +0.01(+0.02%) |
Apr 16, 2021 | 51.11 | 51.51 | 50.00 | 50.88 | 2,691,285 | +0.14(+0.27%) |
Apr 15, 2021 | 51.78 | 51.93 | 49.67 | 50.74 | 3,779,305 | -0.40(-0.79%) |
Apr 14, 2021 | 52.87 | 53.57 | 50.95 | 51.14 | 5,225,382 | -1.04(-2.00%) |
Apr 13, 2021 | 53.48 | 53.64 | 50.74 | 52.19 | 4,390,698 | -1.40(-2.62%) |
Apr 12, 2021 | 52.95 | 54.57 | 52.91 | 53.59 | 2,860,115 | -0.15(-0.29%) |
Apr 09, 2021 | 52.80 | 53.92 | 51.99 | 53.74 | 3,362,850 | +1.25(+2.38%) |
Apr 08, 2021 | 52.11 | 52.66 | 50.60 | 52.49 | 3,112,520 | -0.03(-0.07%) |
Apr 07, 2021 | 51.38 | 52.56 | 51.22 | 52.53 | 3,386,608 | +1.15(+2.23%) |
Apr 06, 2021 | 50.34 | 52.46 | 49.95 | 51.38 | 4,793,040 | +0.80(+1.57%) |
Apr 05, 2021 | 50.53 | 50.95 | 49.00 | 50.59 | 2,358,026 | +0.65(+1.30%) |
Apr 01, 2021 | 50.84 | 51.17 | 49.28 | 49.93 | 3,846,878 | -1.11(-2.18%) |
Mar 31, 2021 | 50.93 | 52.56 | 50.47 | 51.05 | 2,798,874 | +0.11(+0.22%) |
Mar 30, 2021 | 49.88 | 51.54 | 49.79 | 50.94 | 3,140,825 | +1.47(+2.98%) |
Mar 29, 2021 | 49.86 | 50.20 | 48.72 | 49.46 | 3,769,766 | -1.04(-2.07%) |
Mar 26, 2021 | 50.27 | 51.47 | 49.09 | 50.51 | 2,999,918 | +1.46(+2.99%) |
Mar 25, 2021 | 45.54 | 49.33 | 44.99 | 49.04 | 2,945,382 | +2.65(+5.72%) |
Mar 24, 2021 | 48.54 | 49.70 | 46.33 | 46.39 | 3,167,062 | -1.17(-2.47%) |
Mar 23, 2021 | 49.84 | 50.23 | 46.94 | 47.56 | 3,676,604 | -2.74(-5.45%) |
Mar 22, 2021 | 52.88 | 53.20 | 50.18 | 50.30 | 5,142,953 | -2.52(-4.77%) |
Mar 19, 2021 | 51.38 | 53.20 | 49.98 | 52.82 | 3,765,370 | +1.23(+2.39%) |
Mar 18, 2021 | 52.81 | 54.48 | 51.23 | 51.59 | 3,990,150 | -0.75(-1.44%) |
Mar 17, 2021 | 51.91 | 53.09 | 51.44 | 52.34 | 2,335,233 | +0.00(+0.00%) |
Mar 16, 2021 | 53.27 | 53.91 | 51.75 | 52.34 | 3,136,089 | -1.39(-2.58%) |
Mar 15, 2021 | 51.67 | 54.73 | 51.67 | 53.73 | 4,344,689 | +2.16(+4.18%) |
Mar 12, 2021 | 49.23 | 51.99 | 48.84 | 51.57 | 4,030,562 | +2.73(+5.59%) |
Mar 11, 2021 | 48.73 | 49.13 | 48.23 | 48.84 | 1,850,159 | +0.02(+0.04%) |
Mar 10, 2021 | 49.11 | 49.87 | 47.87 | 48.82 | 1,894,490 | -0.30(-0.61%) |
Mar 09, 2021 | 48.70 | 49.88 | 47.51 | 49.12 | 2,467,393 | +0.59(+1.21%) |
Mar 08, 2021 | 48.26 | 49.64 | 47.77 | 48.53 | 2,839,537 | +1.12(+2.36%) |
Mar 05, 2021 | 48.04 | 48.35 | 45.20 | 47.42 | 2,575,508 | +0.67(+1.42%) |
Mar 04, 2021 | 48.47 | 49.34 | 45.24 | 46.75 | 4,049,137 | -2.39(-4.86%) |
Mar 03, 2021 | 49.34 | 50.10 | 47.78 | 49.14 | 5,037,939 | +0.21(+0.44%) |
Mar 02, 2021 | 48.36 | 50.09 | 48.19 | 48.93 | 6,920,765 | +0.31(+0.63%) |
Mar 01, 2021 | 48.02 | 49.45 | 47.62 | 48.62 | 4,040,569 | +1.49(+3.17%) |
Feb 26, 2021 | 46.55 | 47.74 | 45.47 | 47.13 | 4,461,650 | +0.69(+1.49%) |
Feb 25, 2021 | 47.36 | 48.78 | 46.20 | 46.44 | 3,245,692 | -1.07(-2.24%) |
Feb 24, 2021 | 47.98 | 48.26 | 46.54 | 47.50 | 3,203,894 | -0.05(-0.11%) |
Feb 23, 2021 | 47.25 | 48.13 | 44.04 | 47.55 | 5,023,414 | -0.19(-0.39%) |
Feb 22, 2021 | 47.47 | 49.80 | 46.91 | 47.74 | 15,273,783 | +2.79(+6.20%) |
Feb 19, 2021 | 41.80 | 45.21 | 41.66 | 44.95 | 6,641,242 | +3.51(+8.48%) |
Feb 18, 2021 | 41.80 | 41.97 | 40.85 | 41.44 | 5,346,681 | -0.98(-2.31%) |
Feb 17, 2021 | 42.86 | 43.39 | 42.10 | 42.42 | 4,009,005 | -0.54(-1.25%) |
Feb 16, 2021 | 42.89 | 43.13 | 41.97 | 42.95 | 5,066,439 | +0.24(+0.56%) |
Feb 12, 2021 | 42.79 | 43.04 | 42.03 | 42.72 | 2,414,070 | -0.40(-0.93%) |
Feb 11, 2021 | 42.68 | 43.88 | 42.37 | 43.12 | 2,809,263 | +0.49(+1.14%) |
Feb 10, 2021 | 42.81 | 43.43 | 42.06 | 42.63 | 2,647,648 | +0.11(+0.26%) |
Feb 09, 2021 | 43.39 | 43.50 | 42.39 | 42.52 | 3,713,318 | -1.06(-2.43%) |
Feb 08, 2021 | 42.60 | 43.89 | 42.20 | 43.58 | 3,956,238 | +1.33(+3.15%) |
Feb 05, 2021 | 42.65 | 42.65 | 41.26 | 42.25 | 3,570,164 | +0.17(+0.41%) |
Feb 04, 2021 | 40.59 | 43.50 | 40.52 | 42.08 | 8,866,899 | +2.29(+5.74%) |
Feb 03, 2021 | 38.10 | 40.05 | 37.83 | 39.79 | 5,677,564 | +2.81(+7.59%) |
Feb 02, 2021 | 36.81 | 37.30 | 36.40 | 36.98 | 3,601,047 | +0.20(+0.53%) |