Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.11 | 58.52 | 55.79 | 55.97 | 541,462 | -2.81(-4.79%) |
Nov 29, 2021 | 59.82 | 60.34 | 58.46 | 58.78 | 414,517 | +0.04(+0.07%) |
Nov 26, 2021 | 58.78 | 60.34 | 57.95 | 58.74 | 240,895 | -2.41(-3.94%) |
Nov 24, 2021 | 61.10 | 61.44 | 60.34 | 61.15 | 264,048 | +0.00(+0.00%) |
Nov 23, 2021 | 60.46 | 61.33 | 59.95 | 61.15 | 353,279 | +0.46(+0.76%) |
Nov 22, 2021 | 60.02 | 61.99 | 60.02 | 60.69 | 290,515 | +1.31(+2.21%) |
Nov 19, 2021 | 58.59 | 60.34 | 58.59 | 59.38 | 232,160 | +0.18(+0.31%) |
Nov 18, 2021 | 59.25 | 59.35 | 58.87 | 59.20 | 313,119 | +0.44(+0.74%) |
Nov 17, 2021 | 57.70 | 58.94 | 57.02 | 58.76 | 333,069 | +0.78(+1.35%) |
Nov 16, 2021 | 57.00 | 58.55 | 56.41 | 57.98 | 284,594 | +0.92(+1.61%) |
Nov 15, 2021 | 57.23 | 57.71 | 56.75 | 57.06 | 277,784 | +0.10(+0.17%) |
Nov 12, 2021 | 57.33 | 57.62 | 56.59 | 56.96 | 272,378 | +0.05(+0.09%) |
Nov 11, 2021 | 56.35 | 57.50 | 56.14 | 56.91 | 257,190 | +0.84(+1.50%) |
Nov 10, 2021 | 57.11 | 56.07 | 381,010 | -1.49(-2.60%) | ||
Nov 09, 2021 | 56.70 | 58.06 | 56.45 | 57.56 | 375,275 | +1.00(+1.77%) |
Nov 08, 2021 | 58.12 | 58.61 | 56.17 | 56.56 | 390,124 | -1.01(-1.75%) |
Nov 05, 2021 | 56.24 | 58.31 | 56.20 | 57.57 | 559,235 | +2.06(+3.72%) |
Nov 04, 2021 | 55.66 | 57.27 | 55.39 | 55.51 | 633,774 | +0.23(+0.42%) |
Nov 03, 2021 | 52.11 | 55.57 | 51.86 | 55.28 | 761,055 | +3.78(+7.34%) |
Nov 02, 2021 | 49.28 | 51.82 | 46.67 | 51.49 | 843,265 | +2.26(+4.59%) |
Nov 01, 2021 | 46.76 | 49.51 | 46.74 | 49.23 | 657,679 | +2.49(+5.33%) |
Oct 29, 2021 | 47.05 | 47.64 | 45.98 | 46.74 | 553,018 | +1.38(+3.04%) |
Oct 28, 2021 | 44.81 | 45.66 | 44.81 | 45.36 | 246,156 | +0.93(+2.10%) |
Oct 27, 2021 | 47.20 | 47.05 | 44.40 | 44.43 | 415,574 | -2.91(-6.16%) |
Oct 26, 2021 | 49.29 | 47.30 | 47.34 | 372,836 | -1.77(-3.61%) | |
Oct 25, 2021 | 48.13 | 49.26 | 47.93 | 49.12 | 228,224 | +0.97(+2.01%) |
Oct 22, 2021 | 48.32 | 49.11 | 48.09 | 48.15 | 314,595 | +0.02(+0.05%) |
Oct 21, 2021 | 47.95 | 48.61 | 47.38 | 48.13 | 284,369 | +0.03(+0.07%) |
Oct 20, 2021 | 46.72 | 48.18 | 46.72 | 48.09 | 255,058 | +1.40(+2.99%) |
Oct 19, 2021 | 49.35 | 49.35 | 46.53 | 46.70 | 533,182 | -2.13(-4.36%) |
Oct 18, 2021 | 48.50 | 49.12 | 47.97 | 48.83 | 205,256 | +0.35(+0.72%) |
Oct 15, 2021 | 49.53 | 50.12 | 48.47 | 48.48 | 467,814 | -0.30(-0.61%) |
Oct 14, 2021 | 48.69 | 49.10 | 48.24 | 48.78 | 347,709 | +0.88(+1.84%) |
Oct 13, 2021 | 47.46 | 48.02 | 46.71 | 47.90 | 273,770 | +0.64(+1.34%) |
Oct 12, 2021 | 46.67 | 48.37 | 46.67 | 47.26 | 469,801 | +0.59(+1.27%) |
Oct 11, 2021 | 45.70 | 47.02 | 45.67 | 46.67 | 276,583 | +1.05(+2.30%) |
Oct 08, 2021 | 46.53 | 46.62 | 45.59 | 45.62 | 294,950 | -1.09(-2.33%) |
Oct 07, 2021 | 46.46 | 47.56 | 46.29 | 46.71 | 368,647 | +0.54(+1.18%) |
Oct 06, 2021 | 45.40 | 46.38 | 44.95 | 46.16 | 477,521 | +0.21(+0.47%) |
Oct 05, 2021 | 45.15 | 46.08 | 44.18 | 45.95 | 364,326 | +0.69(+1.53%) |
Oct 04, 2021 | 45.39 | 46.08 | 44.96 | 45.25 | 243,145 | -0.07(-0.16%) |
Oct 01, 2021 | 44.68 | 46.03 | 44.49 | 45.33 | 273,873 | +0.77(+1.72%) |
Sep 30, 2021 | 46.36 | 46.44 | 44.52 | 44.56 | 204,275 | -1.35(-2.95%) |
Sep 29, 2021 | 45.65 | 46.31 | 45.21 | 45.91 | 237,410 | +0.46(+1.02%) |
Sep 28, 2021 | 46.33 | 46.87 | 45.38 | 45.45 | 326,530 | -1.07(-2.31%) |
Sep 27, 2021 | 44.82 | 47.23 | 44.82 | 46.53 | 288,505 | +1.76(+3.93%) |
Sep 24, 2021 | 45.24 | 46.05 | 44.69 | 44.77 | 323,950 | -0.68(-1.49%) |
Sep 23, 2021 | 44.67 | 46.07 | 44.45 | 45.44 | 403,679 | +1.25(+2.84%) |
Sep 22, 2021 | 43.59 | 44.79 | 43.55 | 44.19 | 232,009 | +0.89(+2.06%) |
Sep 21, 2021 | 43.84 | 44.08 | 43.05 | 43.30 | 371,783 | -0.20(-0.46%) |
Sep 20, 2021 | 43.37 | 43.97 | 42.35 | 43.50 | 443,098 | -1.21(-2.71%) |
Sep 17, 2021 | 44.60 | 44.95 | 44.02 | 44.71 | 785,778 | +0.05(+0.11%) |
Sep 16, 2021 | 45.03 | 45.12 | 44.48 | 44.66 | 222,153 | -0.46(-1.02%) |
Sep 15, 2021 | 44.35 | 45.37 | 44.20 | 45.12 | 394,868 | +0.61(+1.37%) |
Sep 14, 2021 | 46.17 | 46.17 | 44.16 | 44.51 | 322,156 | -1.48(-3.21%) |
Sep 13, 2021 | 46.20 | 46.49 | 45.44 | 45.99 | 301,200 | +0.20(+0.43%) |
Sep 10, 2021 | 46.75 | 47.07 | 45.77 | 45.79 | 286,321 | -0.54(-1.16%) |
Sep 09, 2021 | 46.68 | 47.21 | 46.29 | 46.33 | 275,289 | -0.61(-1.30%) |
Sep 08, 2021 | 47.38 | 47.65 | 46.66 | 46.94 | 325,645 | -0.69(-1.44%) |
Sep 07, 2021 | 48.14 | 48.70 | 47.61 | 47.62 | 299,576 | -0.45(-0.93%) |
Sep 03, 2021 | 47.32 | 48.44 | 47.12 | 48.07 | 288,793 | +0.51(+1.08%) |
Sep 02, 2021 | 47.59 | 48.08 | 47.44 | 47.56 | 314,871 | +0.23(+0.49%) |
Sep 01, 2021 | 47.90 | 48.18 | 46.90 | 47.33 | 475,715 | -0.43(-0.90%) |
Aug 31, 2021 | 48.66 | 48.66 | 47.17 | 47.76 | 500,613 | -0.86(-1.77%) |
Aug 30, 2021 | 48.52 | 48.90 | 48.05 | 48.61 | 312,748 | +0.13(+0.27%) |
Aug 27, 2021 | 46.63 | 48.75 | 46.63 | 48.48 | 472,043 | +1.86(+4.00%) |
Aug 26, 2021 | 46.80 | 47.07 | 46.47 | 46.62 | 228,641 | -0.21(-0.46%) |
Aug 25, 2021 | 45.84 | 46.93 | 45.76 | 46.83 | 306,671 | +1.19(+2.62%) |
Aug 24, 2021 | 45.16 | 46.02 | 44.99 | 45.64 | 285,066 | +0.87(+1.95%) |
Aug 23, 2021 | 44.30 | 44.86 | 43.78 | 44.77 | 450,522 | +0.63(+1.42%) |
Aug 20, 2021 | 43.48 | 44.39 | 43.45 | 44.14 | 315,989 | +0.43(+0.98%) |
Aug 19, 2021 | 43.20 | 44.03 | 42.94 | 43.71 | 381,863 | -0.68(-1.54%) |
Aug 18, 2021 | 43.74 | 45.39 | 43.54 | 44.39 | 412,065 | +0.63(+1.43%) |
Aug 17, 2021 | 44.82 | 44.82 | 43.43 | 43.77 | 496,945 | -1.62(-3.56%) |
Aug 16, 2021 | 45.76 | 46.08 | 44.91 | 45.38 | 304,731 | -0.91(-1.96%) |
Aug 13, 2021 | 46.44 | 46.83 | 46.06 | 46.29 | 307,874 | -0.31(-0.67%) |
Aug 12, 2021 | 46.97 | 47.30 | 46.09 | 46.60 | 415,928 | -0.02(-0.05%) |
Aug 11, 2021 | 45.32 | 46.66 | 44.77 | 46.63 | 457,844 | +1.66(+3.70%) |
Aug 10, 2021 | 43.73 | 45.02 | 43.69 | 44.96 | 458,243 | +1.07(+2.44%) |
Aug 09, 2021 | 43.66 | 44.41 | 43.30 | 43.89 | 440,179 | -0.11(-0.24%) |
Aug 06, 2021 | 43.92 | 44.58 | 43.49 | 44.00 | 300,157 | +0.50(+1.16%) |
Aug 05, 2021 | 43.27 | 44.26 | 43.16 | 43.50 | 522,541 | +0.19(+0.44%) |
Aug 04, 2021 | 42.88 | 43.77 | 42.33 | 43.31 | 591,791 | +0.42(+0.98%) |
Aug 03, 2021 | 41.77 | 43.18 | 41.66 | 42.89 | 1,213,608 | +2.32(+5.73%) |
Aug 02, 2021 | 42.27 | 43.22 | 40.56 | 40.56 | 628,334 | -1.59(-3.77%) |
Jul 30, 2021 | 41.82 | 42.20 | 41.41 | 42.15 | 410,068 | +0.07(+0.18%) |
Jul 29, 2021 | 41.84 | 42.80 | 41.79 | 42.08 | 389,472 | +0.87(+2.10%) |
Jul 28, 2021 | 41.44 | 41.91 | 40.58 | 41.21 | 326,492 | +0.11(+0.26%) |
Jul 27, 2021 | 40.59 | 41.24 | 40.22 | 41.11 | 292,450 | +0.07(+0.18%) |
Jul 26, 2021 | 41.01 | 41.62 | 40.47 | 41.03 | 279,893 | +0.11(+0.26%) |
Jul 23, 2021 | 41.00 | 41.41 | 40.61 | 40.92 | 312,846 | +0.19(+0.47%) |
Jul 22, 2021 | 41.41 | 41.59 | 40.18 | 40.74 | 354,601 | -0.63(-1.51%) |
Jul 21, 2021 | 40.80 | 41.59 | 40.64 | 41.36 | 445,307 | +1.08(+2.68%) |
Jul 20, 2021 | 39.42 | 40.86 | 39.02 | 40.28 | 448,514 | +0.92(+2.35%) |
Jul 19, 2021 | 38.93 | 39.72 | 38.33 | 39.36 | 782,744 | -0.77(-1.93%) |
Jul 16, 2021 | 42.39 | 42.39 | 39.94 | 40.13 | 887,898 | -1.99(-4.73%) |
Jul 15, 2021 | 43.50 | 43.65 | 41.72 | 42.13 | 1,061,817 | -2.15(-4.86%) |
Jul 14, 2021 | 46.73 | 47.41 | 44.25 | 44.28 | 715,297 | -2.23(-4.78%) |
Jul 13, 2021 | 47.20 | 47.43 | 46.26 | 46.50 | 771,659 | -0.76(-1.62%) |
Jul 12, 2021 | 46.64 | 47.45 | 46.19 | 47.27 | 577,983 | +0.61(+1.31%) |
Jul 09, 2021 | 45.91 | 46.89 | 45.86 | 46.66 | 408,562 | +1.38(+3.06%) |
Jul 08, 2021 | 44.70 | 46.34 | 43.93 | 45.27 | 643,645 | -0.32(-0.70%) |
Jul 07, 2021 | 44.77 | 45.76 | 44.57 | 45.59 | 450,361 | +0.80(+1.78%) |
Jul 06, 2021 | 46.00 | 46.01 | 44.04 | 44.79 | 763,116 | -1.22(-2.65%) |
Jul 02, 2021 | 46.74 | 46.80 | 45.81 | 46.01 | 363,020 | -0.63(-1.35%) |
Jul 01, 2021 | 47.01 | 47.17 | 46.22 | 46.64 | 420,392 | +0.20(+0.43%) |
Jun 30, 2021 | 45.53 | 46.70 | 45.35 | 46.44 | 531,497 | +0.72(+1.58%) |
Jun 29, 2021 | 45.20 | 46.49 | 45.20 | 45.72 | 469,881 | +1.07(+2.41%) |
Jun 28, 2021 | 44.95 | 45.13 | 44.13 | 44.64 | 528,375 | -0.31(-0.69%) |
Jun 25, 2021 | 46.02 | 46.33 | 44.75 | 44.95 | 968,841 | -0.88(-1.93%) |
Jun 24, 2021 | 45.20 | 45.91 | 44.37 | 45.84 | 455,797 | +1.05(+2.35%) |
Jun 23, 2021 | 45.56 | 45.84 | 44.75 | 44.78 | 411,533 | -0.81(-1.78%) |
Jun 22, 2021 | 45.88 | 46.07 | 45.19 | 45.60 | 517,162 | -0.52(-1.12%) |
Jun 21, 2021 | 45.94 | 47.27 | 45.84 | 46.11 | 691,341 | +0.80(+1.77%) |
Jun 18, 2021 | 45.73 | 46.32 | 45.15 | 45.31 | 1,158,545 | -1.07(-2.32%) |
Jun 17, 2021 | 47.79 | 47.79 | 44.98 | 46.38 | 544,710 | -1.39(-2.92%) |
Jun 16, 2021 | 48.31 | 48.83 | 47.24 | 47.78 | 464,610 | -0.80(-1.65%) |
Jun 15, 2021 | 48.22 | 48.69 | 47.16 | 48.58 | 815,899 | +0.44(+0.91%) |
Jun 14, 2021 | 49.35 | 49.81 | 47.83 | 48.14 | 589,771 | -1.13(-2.29%) |
Jun 11, 2021 | 49.33 | 50.25 | 48.90 | 49.27 | 556,856 | +0.13(+0.26%) |
Jun 10, 2021 | 51.70 | 51.70 | 49.13 | 49.15 | 644,966 | -2.15(-4.19%) |
Jun 09, 2021 | 51.49 | 51.57 | 50.44 | 51.30 | 446,206 | -0.19(-0.37%) |
Jun 08, 2021 | 51.15 | 51.56 | 50.62 | 51.49 | 558,061 | +0.42(+0.83%) |
Jun 07, 2021 | 51.37 | 51.38 | 50.59 | 51.06 | 528,470 | +0.06(+0.12%) |
Jun 04, 2021 | 52.17 | 52.36 | 50.40 | 51.00 | 512,026 | -0.85(-1.64%) |
Jun 03, 2021 | 52.05 | 52.23 | 50.77 | 51.85 | 592,750 | -0.29(-0.56%) |
Jun 02, 2021 | 54.96 | 55.20 | 51.57 | 52.15 | 999,507 | -2.66(-4.85%) |
Jun 01, 2021 | 53.32 | 55.28 | 53.32 | 54.81 | 632,802 | +2.28(+4.35%) |
May 28, 2021 | 53.62 | 53.82 | 51.99 | 52.52 | 463,776 | -0.75(-1.40%) |
May 27, 2021 | 53.72 | 54.12 | 53.16 | 53.27 | 501,056 | +0.26(+0.49%) |
May 26, 2021 | 51.83 | 53.06 | 51.83 | 53.01 | 668,816 | +1.71(+3.33%) |
May 25, 2021 | 52.19 | 52.82 | 51.16 | 51.30 | 375,027 | -0.69(-1.33%) |
May 24, 2021 | 52.01 | 52.51 | 51.49 | 51.99 | 342,459 | +0.24(+0.46%) |
May 21, 2021 | 52.82 | 53.12 | 51.61 | 51.75 | 352,037 | -0.41(-0.79%) |
May 20, 2021 | 51.70 | 52.44 | 49.92 | 52.16 | 508,616 | +0.46(+0.89%) |
May 19, 2021 | 50.38 | 51.89 | 48.92 | 51.70 | 804,838 | +0.05(+0.09%) |
May 18, 2021 | 54.84 | 55.07 | 51.66 | 51.66 | 738,743 | -3.12(-5.69%) |
May 17, 2021 | 54.95 | 55.25 | 53.11 | 54.77 | 565,795 | -0.60(-1.08%) |
May 14, 2021 | 57.02 | 57.02 | 54.02 | 55.37 | 844,515 | -1.24(-2.19%) |
May 13, 2021 | 54.20 | 57.02 | 54.20 | 56.61 | 613,554 | +2.73(+5.07%) |
May 12, 2021 | 57.10 | 57.15 | 53.63 | 53.87 | 692,582 | -3.54(-6.17%) |
May 11, 2021 | 58.65 | 59.87 | 55.72 | 57.42 | 704,187 | -2.58(-4.30%) |
May 10, 2021 | 57.31 | 62.27 | 57.06 | 60.00 | 1,193,248 | +3.31(+5.83%) |
May 07, 2021 | 56.65 | 56.93 | 54.83 | 56.69 | 586,324 | +0.78(+1.39%) |
May 06, 2021 | 54.95 | 56.12 | 53.88 | 55.92 | 480,263 | +1.28(+2.34%) |
May 05, 2021 | 55.41 | 56.59 | 54.36 | 54.64 | 402,005 | -0.97(-1.74%) |
May 04, 2021 | 55.05 | 56.41 | 54.95 | 55.61 | 429,599 | +0.75(+1.38%) |
May 03, 2021 | 53.90 | 55.54 | 53.56 | 54.85 | 494,833 | +1.83(+3.45%) |
Apr 30, 2021 | 53.91 | 53.91 | 52.39 | 53.02 | 380,265 | -1.28(-2.36%) |
Apr 29, 2021 | 54.98 | 55.33 | 54.05 | 54.30 | 223,822 | -0.18(-0.34%) |
Apr 28, 2021 | 54.74 | 54.90 | 54.04 | 54.49 | 207,213 | -0.33(-0.61%) |
Apr 27, 2021 | 54.33 | 55.32 | 54.16 | 54.82 | 294,875 | +0.52(+0.97%) |
Apr 26, 2021 | 53.37 | 54.74 | 53.37 | 54.29 | 388,335 | +1.30(+2.46%) |
Apr 23, 2021 | 51.91 | 53.49 | 51.47 | 52.99 | 307,660 | +1.53(+2.98%) |
Apr 22, 2021 | 52.61 | 53.13 | 51.34 | 51.46 | 339,998 | -0.94(-1.79%) |
Apr 21, 2021 | 51.67 | 52.74 | 51.54 | 52.40 | 343,148 | +0.72(+1.40%) |
Apr 20, 2021 | 53.80 | 54.37 | 50.82 | 51.67 | 399,971 | -2.30(-4.26%) |
Apr 19, 2021 | 54.37 | 54.83 | 52.75 | 53.97 | 335,099 | -0.07(-0.13%) |
Apr 16, 2021 | 53.36 | 54.41 | 53.17 | 54.04 | 353,085 | +0.95(+1.78%) |
Apr 15, 2021 | 52.98 | 53.24 | 51.97 | 53.09 | 257,448 | +0.71(+1.35%) |
Apr 14, 2021 | 51.79 | 52.90 | 51.51 | 52.39 | 333,071 | +0.72(+1.40%) |
Apr 13, 2021 | 52.55 | 53.22 | 50.94 | 51.66 | 361,671 | -0.96(-1.83%) |
Apr 12, 2021 | 51.83 | 53.25 | 51.35 | 52.63 | 429,850 | +0.79(+1.53%) |
Apr 09, 2021 | 51.49 | 51.92 | 51.04 | 51.83 | 372,967 | -0.10(-0.18%) |
Apr 08, 2021 | 50.80 | 52.01 | 50.10 | 51.93 | 430,023 | +1.45(+2.87%) |
Apr 07, 2021 | 51.51 | 51.66 | 50.25 | 50.48 | 410,781 | -0.89(-1.73%) |
Apr 06, 2021 | 50.83 | 51.99 | 50.83 | 51.37 | 458,219 | +0.57(+1.13%) |
Apr 05, 2021 | 49.87 | 50.96 | 49.29 | 50.80 | 426,983 | +2.11(+4.34%) |
Apr 01, 2021 | 48.01 | 48.69 | 47.28 | 48.68 | 254,433 | +1.14(+2.39%) |
Mar 31, 2021 | 47.40 | 48.52 | 46.98 | 47.55 | 364,298 | +0.27(+0.57%) |
Mar 30, 2021 | 46.04 | 47.60 | 46.04 | 47.28 | 280,395 | +1.22(+2.66%) |
Mar 29, 2021 | 47.14 | 48.57 | 46.05 | 46.05 | 441,674 | -0.95(-2.03%) |
Mar 26, 2021 | 45.55 | 47.01 | 44.94 | 47.01 | 400,021 | +2.29(+5.12%) |
Mar 25, 2021 | 42.99 | 45.18 | 42.43 | 44.72 | 336,224 | +1.38(+3.19%) |
Mar 24, 2021 | 44.57 | 45.15 | 43.33 | 43.34 | 500,805 | -0.71(-1.61%) |
Mar 23, 2021 | 46.01 | 46.28 | 43.57 | 44.04 | 417,814 | -2.48(-5.33%) |
Mar 22, 2021 | 47.10 | 47.28 | 45.44 | 46.52 | 308,518 | -0.48(-1.01%) |
Mar 19, 2021 | 47.63 | 47.67 | 46.83 | 47.00 | 741,279 | -0.68(-1.42%) |
Mar 18, 2021 | 48.34 | 48.97 | 47.48 | 47.67 | 288,864 | -0.49(-1.02%) |
Mar 17, 2021 | 47.14 | 48.40 | 46.52 | 48.17 | 251,391 | +0.83(+1.75%) |
Mar 16, 2021 | 47.54 | 48.03 | 46.93 | 47.34 | 230,454 | -0.15(-0.32%) |
Mar 15, 2021 | 47.01 | 47.59 | 45.69 | 47.49 | 334,431 | +0.32(+0.67%) |
Mar 12, 2021 | 47.21 | 48.47 | 46.29 | 47.17 | 719,761 | -2.04(-4.15%) |
Mar 11, 2021 | 48.15 | 49.22 | 47.36 | 49.22 | 476,301 | +1.49(+3.11%) |
Mar 10, 2021 | 45.62 | 47.88 | 45.35 | 47.73 | 834,572 | +2.03(+4.45%) |
Mar 09, 2021 | 44.41 | 46.09 | 44.30 | 45.70 | 710,036 | +1.50(+3.40%) |
Mar 08, 2021 | 42.60 | 45.04 | 42.34 | 44.19 | 661,039 | +2.08(+4.94%) |
Mar 05, 2021 | 40.74 | 42.32 | 39.70 | 42.11 | 508,992 | +2.26(+5.68%) |
Mar 04, 2021 | 41.05 | 41.63 | 39.23 | 39.85 | 639,984 | -1.41(-3.41%) |
Mar 03, 2021 | 41.32 | 42.12 | 40.42 | 41.25 | 444,573 | +0.19(+0.46%) |
Mar 02, 2021 | 41.69 | 41.86 | 40.79 | 41.06 | 582,433 | -0.62(-1.49%) |
Mar 01, 2021 | 40.82 | 42.32 | 40.39 | 41.68 | 512,890 | +1.99(+5.03%) |
Feb 26, 2021 | 39.74 | 40.75 | 38.82 | 39.69 | 640,990 | +0.17(+0.44%) |
Feb 25, 2021 | 40.50 | 41.37 | 39.32 | 39.51 | 527,391 | -1.27(-3.12%) |
Feb 24, 2021 | 37.96 | 41.03 | 37.76 | 40.78 | 893,179 | +3.96(+10.75%) |
Feb 23, 2021 | 41.44 | 41.52 | 36.42 | 36.83 | 1,476,546 | -4.55(-10.99%) |
Feb 22, 2021 | 41.17 | 42.24 | 40.71 | 41.37 | 473,361 | +0.18(+0.44%) |
Feb 19, 2021 | 39.82 | 41.66 | 39.82 | 41.19 | 541,834 | +1.82(+4.62%) |
Feb 18, 2021 | 40.35 | 40.65 | 39.36 | 39.37 | 754,859 | -1.31(-3.22%) |
Feb 17, 2021 | 41.49 | 42.12 | 40.62 | 40.68 | 356,751 | -0.85(-2.04%) |
Feb 16, 2021 | 41.96 | 43.12 | 41.23 | 41.53 | 705,712 | +0.17(+0.40%) |
Feb 12, 2021 | 41.04 | 42.35 | 41.03 | 41.36 | 406,376 | -0.14(-0.34%) |
Feb 11, 2021 | 40.41 | 41.51 | 39.73 | 41.50 | 506,565 | +1.53(+3.83%) |
Feb 10, 2021 | 40.23 | 40.30 | 39.49 | 39.97 | 339,809 | +0.12(+0.30%) |
Feb 09, 2021 | 40.46 | 40.55 | 39.33 | 39.85 | 430,213 | -0.61(-1.51%) |
Feb 08, 2021 | 39.87 | 40.49 | 39.55 | 40.46 | 651,934 | +0.81(+2.04%) |
Feb 05, 2021 | 40.40 | 40.44 | 39.30 | 39.66 | 366,659 | -0.18(-0.46%) |
Feb 04, 2021 | 39.39 | 40.33 | 39.03 | 39.84 | 270,830 | +0.57(+1.45%) |
Feb 03, 2021 | 38.88 | 39.39 | 38.65 | 39.27 | 356,813 | +0.43(+1.10%) |
Feb 02, 2021 | 39.26 | 39.46 | 38.31 | 38.84 | 252,571 | -0.05(-0.12%) |
Feb 01, 2021 | 38.33 | 39.01 | 37.60 | 38.89 | 299,779 | +1.11(+2.94%) |
Jan 29, 2021 | 39.26 | 39.78 | 37.58 | 37.78 | 344,846 | -1.80(-4.55%) |
Jan 28, 2021 | 38.84 | 39.89 | 38.47 | 39.58 | 439,975 | +1.22(+3.18%) |
Jan 27, 2021 | 39.42 | 39.58 | 37.90 | 38.35 | 428,488 | -1.72(-4.29%) |
Jan 26, 2021 | 41.46 | 41.62 | 39.98 | 40.08 | 351,377 | -1.03(-2.51%) |
Jan 25, 2021 | 42.23 | 42.23 | 40.45 | 41.11 | 480,022 | -1.18(-2.79%) |
Jan 22, 2021 | 41.13 | 42.29 | 40.77 | 42.29 | 442,941 | +0.90(+2.17%) |
Jan 21, 2021 | 40.17 | 41.66 | 39.66 | 41.39 | 596,793 | +1.36(+3.41%) |
Jan 20, 2021 | 39.11 | 40.04 | 38.99 | 40.03 | 403,746 | +1.08(+2.77%) |
Jan 19, 2021 | 38.93 | 39.46 | 38.32 | 38.95 | 301,620 | +0.36(+0.92%) |
Jan 15, 2021 | 39.12 | 39.12 | 38.07 | 38.59 | 480,137 | -0.81(-2.05%) |
Jan 14, 2021 | 39.46 | 40.47 | 39.34 | 39.40 | 425,351 | +0.19(+0.49%) |
Jan 13, 2021 | 39.37 | 39.53 | 38.87 | 39.21 | 326,731 | -0.17(-0.44%) |
Jan 12, 2021 | 39.66 | 39.77 | 38.89 | 39.39 | 475,337 | -0.23(-0.58%) |
Jan 11, 2021 | 38.93 | 39.77 | 38.58 | 39.62 | 299,489 | +0.69(+1.77%) |
Jan 08, 2021 | 42.02 | 42.08 | 38.82 | 38.93 | 527,672 | -2.73(-6.55%) |
Jan 07, 2021 | 40.66 | 41.67 | 40.02 | 41.65 | 306,686 | +1.38(+3.43%) |
Jan 06, 2021 | 38.93 | 40.48 | 38.61 | 40.27 | 465,845 | +1.93(+5.03%) |
Jan 05, 2021 | 37.85 | 38.60 | 37.76 | 38.35 | 320,711 | +0.44(+1.17%) |
Jan 04, 2021 | 38.64 | 39.63 | 37.41 | 37.90 | 400,521 | -0.01(-0.02%) |
Dec 31, 2020 | 37.91 | 37.91 | 37.91 | 149,797 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.19 | 39.00 | 38.17 | 38.53 | 149,797 | +0.43(+1.12%) |
Dec 29, 2020 | 38.84 | 38.93 | 37.55 | 38.10 | 314,164 | -0.52(-1.33%) |
Dec 28, 2020 | 39.74 | 39.74 | 38.51 | 38.62 | 329,559 | -0.68(-1.74%) |
Dec 24, 2020 | 39.26 | 39.54 | 38.96 | 39.30 | 127,851 | +0.32(+0.81%) |
Dec 23, 2020 | 39.18 | 39.70 | 38.94 | 38.98 | 321,635 | +0.07(+0.18%) |
Dec 22, 2020 | 38.86 | 39.26 | 38.14 | 38.91 | 266,028 | +0.37(+0.97%) |
Dec 21, 2020 | 38.47 | 38.71 | 37.54 | 38.54 | 383,181 | -0.61(-1.56%) |
Dec 18, 2020 | 39.07 | 39.91 | 38.81 | 39.15 | 891,935 | +0.26(+0.67%) |
Dec 17, 2020 | 38.15 | 38.93 | 38.15 | 38.89 | 270,801 | +1.09(+2.87%) |
Dec 16, 2020 | 38.23 | 38.46 | 37.39 | 37.80 | 344,607 | -0.02(-0.04%) |
Dec 15, 2020 | 37.35 | 38.05 | 37.04 | 37.82 | 403,775 | +0.71(+1.90%) |
Dec 14, 2020 | 36.68 | 37.58 | 36.60 | 37.11 | 447,395 | +0.89(+2.45%) |
Dec 11, 2020 | 35.99 | 36.40 | 35.84 | 36.22 | 326,564 | +0.07(+0.20%) |
Dec 10, 2020 | 36.13 | 36.46 | 35.68 | 36.15 | 360,090 | -0.28(-0.76%) |
Dec 09, 2020 | 35.59 | 36.59 | 35.59 | 36.43 | 527,471 | +0.85(+2.39%) |
Dec 08, 2020 | 34.93 | 35.62 | 34.50 | 35.58 | 345,662 | +0.25(+0.72%) |
Dec 07, 2020 | 34.75 | 35.45 | 34.69 | 35.33 | 266,037 | +0.66(+1.90%) |
Dec 04, 2020 | 34.45 | 34.69 | 33.87 | 34.67 | 438,150 | +0.36(+1.06%) |
Dec 03, 2020 | 33.91 | 34.69 | 33.63 | 34.30 | 345,691 | +0.65(+1.93%) |
Dec 02, 2020 | 33.75 | 34.12 | 32.65 | 33.65 | 511,841 | -0.29(-0.86%) |