Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.64 | 19.95 | 19.43 | 19.58 | 382,363 | -0.31(-1.56%) |
Nov 29, 2021 | 20.47 | 20.47 | 19.56 | 19.89 | 320,761 | -0.32(-1.58%) |
Nov 26, 2021 | 20.45 | 20.84 | 20.01 | 20.21 | 283,915 | -0.64(-3.07%) |
Nov 24, 2021 | 20.93 | 21.20 | 20.69 | 20.85 | 344,204 | -0.17(-0.81%) |
Nov 23, 2021 | 21.03 | 21.23 | 20.85 | 21.02 | 466,797 | -0.23(-1.08%) |
Nov 22, 2021 | 22.01 | 22.23 | 20.93 | 21.25 | 701,725 | -0.75(-3.41%) |
Nov 19, 2021 | 21.62 | 22.23 | 21.62 | 22.00 | 692,174 | +0.13(+0.61%) |
Nov 18, 2021 | 23.07 | 21.95 | 21.83 | 21.87 | 614,605 | -1.20(-5.22%) |
Nov 17, 2021 | 23.88 | 24.20 | 22.95 | 23.07 | 407,435 | -0.83(-3.47%) |
Nov 16, 2021 | 23.51 | 24.01 | 23.09 | 23.90 | 426,358 | +0.22(+0.93%) |
Nov 15, 2021 | 23.87 | 23.98 | 23.07 | 23.68 | 419,778 | -0.08(-0.34%) |
Nov 12, 2021 | 24.03 | 24.26 | 23.07 | 23.76 | 472,606 | -0.27(-1.12%) |
Nov 11, 2021 | 24.46 | 24.80 | 23.65 | 24.03 | 718,188 | -0.33(-1.35%) |
Nov 10, 2021 | 26.00 | 24.28 | 24.36 | 695,300 | -1.59(-6.13%) | |
Nov 09, 2021 | 25.76 | 26.35 | 25.61 | 25.95 | 1,361,138 | +0.25(+0.97%) |
Nov 08, 2021 | 26.47 | 26.50 | 25.55 | 25.70 | 1,447,251 | -0.64(-2.43%) |
Nov 05, 2021 | 26.41 | 28.09 | 25.85 | 26.34 | 1,204,478 | +0.33(+1.27%) |
Nov 04, 2021 | 25.24 | 26.45 | 24.31 | 26.01 | 2,660,222 | -7.79(-23.05%) |
Nov 03, 2021 | 32.97 | 34.21 | 32.37 | 33.80 | 360,178 | +0.75(+2.27%) |
Nov 02, 2021 | 33.28 | 33.41 | 32.82 | 33.05 | 219,461 | -0.26(-0.78%) |
Nov 01, 2021 | 33.29 | 33.92 | 33.23 | 33.31 | 214,336 | -0.06(-0.18%) |
Oct 29, 2021 | 32.39 | 33.61 | 31.71 | 33.37 | 291,279 | +0.83(+2.55%) |
Oct 28, 2021 | 32.03 | 33.10 | 31.97 | 32.54 | 772,705 | +0.58(+1.81%) |
Oct 27, 2021 | 32.57 | 32.65 | 31.41 | 31.96 | 252,075 | -0.78(-2.38%) |
Oct 26, 2021 | 33.53 | 32.74 | 174,398 | -0.57(-1.71%) | ||
Oct 25, 2021 | 33.62 | 34.00 | 33.22 | 33.31 | 138,983 | -0.19(-0.57%) |
Oct 22, 2021 | 32.96 | 33.97 | 33.50 | 242,821 | +0.36(+1.09%) | |
Oct 21, 2021 | 33.37 | 33.94 | 32.85 | 33.14 | 799,918 | -0.35(-1.05%) |
Oct 20, 2021 | 33.78 | 33.87 | 33.39 | 33.49 | 120,183 | -0.21(-0.62%) |
Oct 19, 2021 | 33.86 | 34.04 | 33.56 | 33.70 | 148,168 | +0.06(+0.18%) |
Oct 18, 2021 | 33.83 | 33.83 | 33.35 | 33.64 | 93,864 | -0.49(-1.44%) |
Oct 15, 2021 | 34.38 | 34.62 | 34.07 | 34.13 | 122,874 | +0.10(+0.29%) |
Oct 14, 2021 | 34.04 | 34.70 | 33.75 | 34.03 | 170,934 | +0.34(+1.01%) |
Oct 13, 2021 | 34.18 | 34.18 | 33.25 | 33.69 | 68,312 | +0.47(+1.41%) |
Oct 12, 2021 | 32.55 | 33.61 | 32.50 | 33.22 | 83,541 | +0.67(+2.06%) |
Oct 11, 2021 | 31.86 | 32.95 | 31.52 | 32.55 | 223,483 | +0.50(+1.56%) |
Oct 08, 2021 | 32.73 | 33.01 | 31.94 | 32.05 | 100,166 | -0.58(-1.78%) |
Oct 07, 2021 | 32.08 | 33.07 | 31.80 | 32.63 | 173,959 | +0.82(+2.58%) |
Oct 06, 2021 | 31.47 | 31.86 | 30.64 | 31.81 | 218,186 | -0.04(-0.13%) |
Oct 05, 2021 | 32.76 | 33.32 | 31.63 | 31.85 | 470,417 | -0.81(-2.48%) |
Oct 04, 2021 | 33.69 | 33.98 | 32.21 | 32.66 | 180,220 | -1.05(-3.11%) |
Oct 01, 2021 | 33.70 | 33.91 | 33.28 | 33.71 | 236,559 | +0.27(+0.81%) |
Sep 30, 2021 | 34.28 | 34.58 | 33.31 | 33.44 | 221,041 | -0.68(-1.99%) |
Sep 29, 2021 | 34.56 | 35.11 | 34.01 | 34.12 | 143,247 | -0.14(-0.41%) |
Sep 28, 2021 | 35.92 | 36.00 | 34.12 | 34.26 | 212,024 | -2.38(-6.50%) |
Sep 27, 2021 | 36.40 | 36.80 | 35.80 | 36.64 | 94,861 | +0.06(+0.16%) |
Sep 24, 2021 | 36.70 | 37.12 | 36.35 | 36.58 | 75,097 | -0.39(-1.05%) |
Sep 23, 2021 | 36.58 | 37.16 | 36.08 | 36.97 | 87,655 | +0.58(+1.59%) |
Sep 22, 2021 | 36.31 | 36.66 | 36.05 | 36.39 | 122,055 | +0.35(+0.97%) |
Sep 21, 2021 | 35.28 | 36.16 | 35.28 | 36.04 | 164,666 | +0.63(+1.78%) |
Sep 20, 2021 | 35.78 | 36.15 | 34.68 | 35.41 | 146,021 | -1.25(-3.41%) |
Sep 17, 2021 | 37.11 | 37.29 | 36.10 | 36.66 | 331,683 | -0.28(-0.76%) |
Sep 16, 2021 | 36.20 | 37.07 | 36.10 | 36.94 | 127,718 | +0.68(+1.88%) |
Sep 15, 2021 | 35.61 | 36.30 | 35.40 | 36.26 | 117,386 | +0.65(+1.83%) |
Sep 14, 2021 | 35.85 | 35.96 | 35.50 | 35.61 | 166,572 | -0.05(-0.14%) |
Sep 13, 2021 | 36.50 | 36.50 | 34.59 | 35.66 | 311,924 | -0.82(-2.25%) |
Sep 10, 2021 | 37.65 | 38.03 | 36.30 | 36.48 | 158,499 | -0.91(-2.43%) |
Sep 09, 2021 | 38.23 | 39.05 | 37.39 | 37.39 | 132,687 | -1.01(-2.63%) |
Sep 08, 2021 | 38.53 | 38.55 | 38.06 | 38.40 | 136,561 | -0.22(-0.57%) |
Sep 07, 2021 | 38.93 | 38.95 | 37.85 | 38.62 | 120,093 | -0.27(-0.69%) |
Sep 03, 2021 | 38.78 | 39.59 | 38.78 | 38.89 | 78,185 | -0.03(-0.08%) |
Sep 02, 2021 | 39.73 | 39.81 | 38.82 | 38.92 | 128,916 | -0.68(-1.72%) |
Sep 01, 2021 | 39.12 | 39.90 | 38.55 | 39.60 | 150,654 | +0.62(+1.59%) |
Aug 31, 2021 | 38.66 | 39.27 | 38.61 | 38.98 | 183,672 | +0.36(+0.93%) |
Aug 30, 2021 | 38.17 | 38.69 | 37.87 | 38.62 | 128,649 | +0.49(+1.29%) |
Aug 27, 2021 | 37.08 | 38.21 | 37.08 | 38.13 | 105,739 | +1.20(+3.25%) |
Aug 26, 2021 | 36.34 | 37.20 | 36.30 | 36.93 | 102,314 | +0.68(+1.88%) |
Aug 25, 2021 | 36.96 | 37.25 | 36.25 | 36.25 | 110,575 | -0.71(-1.92%) |
Aug 24, 2021 | 37.02 | 37.42 | 36.89 | 36.96 | 64,120 | -0.07(-0.19%) |
Aug 23, 2021 | 36.78 | 37.13 | 36.40 | 37.03 | 65,893 | +0.37(+1.01%) |
Aug 20, 2021 | 35.55 | 36.74 | 35.28 | 36.66 | 177,218 | +0.91(+2.55%) |
Aug 19, 2021 | 36.33 | 36.49 | 35.70 | 35.75 | 132,427 | -0.77(-2.11%) |
Aug 18, 2021 | 36.92 | 37.20 | 36.22 | 36.52 | 130,141 | -0.15(-0.41%) |
Aug 17, 2021 | 37.06 | 37.34 | 36.01 | 36.67 | 131,417 | -0.81(-2.16%) |
Aug 16, 2021 | 37.80 | 37.83 | 37.11 | 37.48 | 116,585 | -0.67(-1.76%) |
Aug 13, 2021 | 38.48 | 38.54 | 37.86 | 38.15 | 108,851 | -0.24(-0.63%) |
Aug 12, 2021 | 37.37 | 38.62 | 37.18 | 38.39 | 152,448 | +0.82(+2.18%) |
Aug 11, 2021 | 38.21 | 38.55 | 37.20 | 37.57 | 167,248 | -0.39(-1.03%) |
Aug 10, 2021 | 37.33 | 37.33 | 37.24 | 37.96 | 354,401 | +0.87(+2.35%) |
Aug 09, 2021 | 36.67 | 37.30 | 36.28 | 37.09 | 169,417 | +0.58(+1.59%) |
Aug 06, 2021 | 35.43 | 36.72 | 35.02 | 36.51 | 241,134 | +0.95(+2.67%) |
Aug 05, 2021 | 35.23 | 36.89 | 35.21 | 35.56 | 264,175 | +0.73(+2.10%) |
Aug 04, 2021 | 34.91 | 35.11 | 34.18 | 34.83 | 312,005 | -0.19(-0.54%) |
Aug 03, 2021 | 35.43 | 35.79 | 34.89 | 35.02 | 125,446 | -0.43(-1.21%) |
Aug 02, 2021 | 36.16 | 36.28 | 35.39 | 35.45 | 153,491 | -0.55(-1.53%) |
Jul 30, 2021 | 36.25 | 36.38 | 35.65 | 36.00 | 336,930 | -0.57(-1.56%) |
Jul 29, 2021 | 37.23 | 37.53 | 36.57 | 36.57 | 106,485 | -0.55(-1.48%) |
Jul 28, 2021 | 37.07 | 37.55 | 36.86 | 37.12 | 148,174 | +0.12(+0.32%) |
Jul 27, 2021 | 37.98 | 37.98 | 36.56 | 37.00 | 143,218 | -1.00(-2.63%) |
Jul 26, 2021 | 37.97 | 38.33 | 37.58 | 38.00 | 132,918 | -0.03(-0.08%) |
Jul 23, 2021 | 38.21 | 38.30 | 37.66 | 38.03 | 135,526 | +0.00(+0.00%) |
Jul 22, 2021 | 38.33 | 38.96 | 37.83 | 38.03 | 117,176 | -0.19(-0.50%) |
Jul 21, 2021 | 37.84 | 38.50 | 37.33 | 38.22 | 186,659 | +0.40(+1.06%) |
Jul 20, 2021 | 37.28 | 38.41 | 37.28 | 37.82 | 249,060 | +0.51(+1.37%) |
Jul 19, 2021 | 37.15 | 37.83 | 36.51 | 37.31 | 223,329 | -0.42(-1.11%) |
Jul 16, 2021 | 38.18 | 38.73 | 37.64 | 37.73 | 215,687 | -0.13(-0.34%) |
Jul 15, 2021 | 38.77 | 38.90 | 37.41 | 37.86 | 161,842 | -1.08(-2.77%) |
Jul 14, 2021 | 41.12 | 41.24 | 38.73 | 38.94 | 242,324 | -1.94(-4.75%) |
Jul 13, 2021 | 40.16 | 41.27 | 40.16 | 40.88 | 272,982 | +0.53(+1.31%) |
Jul 12, 2021 | 41.22 | 41.25 | 39.90 | 40.35 | 163,506 | -0.67(-1.63%) |
Jul 09, 2021 | 40.35 | 41.27 | 39.88 | 41.02 | 174,958 | +0.66(+1.64%) |
Jul 08, 2021 | 40.84 | 41.02 | 39.72 | 40.36 | 175,517 | -0.68(-1.66%) |
Jul 07, 2021 | 41.79 | 41.98 | 40.43 | 41.04 | 244,065 | -0.63(-1.51%) |
Jul 06, 2021 | 41.57 | 41.83 | 40.31 | 41.67 | 356,880 | +0.10(+0.24%) |
Jul 02, 2021 | 41.82 | 42.07 | 41.11 | 41.57 | 318,555 | -0.11(-0.26%) |
Jul 01, 2021 | 41.17 | 41.80 | 41.06 | 41.68 | 216,374 | +0.51(+1.24%) |
Jun 30, 2021 | 41.61 | 41.76 | 40.90 | 41.17 | 198,468 | -0.56(-1.34%) |
Jun 29, 2021 | 42.10 | 42.52 | 41.55 | 41.73 | 230,399 | -0.30(-0.71%) |
Jun 28, 2021 | 40.93 | 42.21 | 40.93 | 42.03 | 244,099 | +1.14(+2.79%) |
Jun 25, 2021 | 42.31 | 42.51 | 40.71 | 40.89 | 443,744 | -0.99(-2.36%) |
Jun 24, 2021 | 41.50 | 42.40 | 41.50 | 41.88 | 295,268 | +0.50(+1.21%) |
Jun 23, 2021 | 41.31 | 41.87 | 41.10 | 41.38 | 125,705 | +0.08(+0.19%) |
Jun 22, 2021 | 41.02 | 41.61 | 40.88 | 41.30 | 129,709 | -0.02(-0.05%) |
Jun 21, 2021 | 41.10 | 41.95 | 40.35 | 41.32 | 262,353 | +0.30(+0.73%) |
Jun 18, 2021 | 41.68 | 41.94 | 40.25 | 41.02 | 438,237 | -0.93(-2.22%) |
Jun 17, 2021 | 42.13 | 42.43 | 41.52 | 41.95 | 232,868 | -0.31(-0.73%) |
Jun 16, 2021 | 41.94 | 42.42 | 41.11 | 42.26 | 298,185 | +0.20(+0.48%) |
Jun 15, 2021 | 41.79 | 42.12 | 41.11 | 42.06 | 271,261 | +0.31(+0.74%) |
Jun 14, 2021 | 42.22 | 42.41 | 41.52 | 41.75 | 262,031 | -0.26(-0.62%) |
Jun 11, 2021 | 42.19 | 42.30 | 41.51 | 42.01 | 179,831 | +0.01(+0.02%) |
Jun 10, 2021 | 41.46 | 42.17 | 41.36 | 42.00 | 113,310 | +0.54(+1.30%) |
Jun 09, 2021 | 42.04 | 42.19 | 41.23 | 41.46 | 95,613 | -0.22(-0.53%) |
Jun 08, 2021 | 41.06 | 41.88 | 41.06 | 41.68 | 89,538 | +0.67(+1.63%) |
Jun 07, 2021 | 40.02 | 41.08 | 39.91 | 41.01 | 86,457 | +0.85(+2.12%) |
Jun 04, 2021 | 40.27 | 40.74 | 40.11 | 40.16 | 84,697 | +0.01(+0.02%) |
Jun 03, 2021 | 40.54 | 40.62 | 39.88 | 40.15 | 87,838 | -0.62(-1.52%) |
Jun 02, 2021 | 40.85 | 41.24 | 40.39 | 40.77 | 101,169 | -0.24(-0.59%) |
Jun 01, 2021 | 41.44 | 41.74 | 40.68 | 41.01 | 104,350 | +0.02(+0.05%) |
May 28, 2021 | 41.23 | 41.82 | 40.65 | 40.99 | 78,585 | -0.06(-0.15%) |
May 27, 2021 | 41.25 | 41.70 | 40.40 | 41.05 | 93,621 | +0.02(+0.05%) |
May 26, 2021 | 40.45 | 41.40 | 40.45 | 41.03 | 74,686 | +0.74(+1.84%) |
May 25, 2021 | 41.00 | 41.43 | 40.28 | 40.29 | 136,693 | -0.58(-1.42%) |
May 24, 2021 | 40.69 | 41.44 | 40.35 | 40.87 | 105,689 | +0.39(+0.96%) |
May 21, 2021 | 40.22 | 40.75 | 39.58 | 40.48 | 190,567 | +0.77(+1.94%) |
May 20, 2021 | 39.14 | 40.24 | 38.78 | 39.71 | 270,446 | +0.76(+1.95%) |
May 19, 2021 | 38.62 | 39.37 | 38.17 | 38.95 | 255,445 | -0.41(-1.04%) |
May 18, 2021 | 39.53 | 40.77 | 38.84 | 39.36 | 257,648 | -0.18(-0.46%) |
May 17, 2021 | 40.73 | 41.53 | 38.99 | 39.54 | 249,919 | -1.56(-3.80%) |
May 14, 2021 | 40.14 | 41.34 | 39.81 | 41.10 | 145,972 | +1.43(+3.60%) |
May 13, 2021 | 41.16 | 41.58 | 38.88 | 39.67 | 246,865 | -0.98(-2.41%) |
May 12, 2021 | 41.08 | 41.90 | 39.80 | 40.65 | 285,821 | -1.24(-2.96%) |
May 11, 2021 | 40.80 | 42.58 | 40.37 | 41.89 | 287,459 | +0.03(+0.07%) |
May 10, 2021 | 43.81 | 43.96 | 41.39 | 41.86 | 370,927 | -2.34(-5.29%) |
May 07, 2021 | 41.53 | 44.33 | 41.11 | 44.20 | 506,418 | +3.27(+7.99%) |
May 06, 2021 | 47.50 | 47.50 | 39.50 | 40.93 | 1,335,915 | -5.68(-12.19%) |
May 05, 2021 | 47.55 | 47.87 | 46.26 | 46.61 | 182,722 | -0.90(-1.89%) |
May 04, 2021 | 48.61 | 48.61 | 47.01 | 47.51 | 153,625 | -1.69(-3.43%) |
May 03, 2021 | 50.03 | 50.11 | 48.52 | 49.20 | 221,660 | -0.36(-0.73%) |
Apr 30, 2021 | 50.25 | 51.05 | 49.46 | 49.56 | 144,200 | -0.93(-1.84%) |
Apr 29, 2021 | 51.34 | 51.34 | 49.81 | 50.49 | 99,203 | -0.42(-0.82%) |
Apr 28, 2021 | 50.97 | 51.11 | 50.30 | 50.91 | 81,497 | +0.42(+0.83%) |
Apr 27, 2021 | 51.23 | 51.99 | 50.11 | 50.49 | 123,266 | -0.60(-1.17%) |
Apr 26, 2021 | 50.50 | 53.00 | 50.31 | 51.09 | 525,373 | +0.85(+1.69%) |
Apr 23, 2021 | 49.44 | 50.49 | 49.19 | 50.24 | 212,800 | +1.13(+2.30%) |
Apr 22, 2021 | 47.25 | 49.33 | 46.91 | 49.11 | 160,576 | +1.86(+3.94%) |
Apr 21, 2021 | 48.08 | 48.43 | 46.95 | 47.25 | 140,514 | -1.39(-2.86%) |
Apr 20, 2021 | 49.59 | 50.03 | 48.27 | 48.64 | 206,028 | -1.29(-2.58%) |
Apr 19, 2021 | 50.38 | 51.22 | 49.56 | 49.93 | 247,110 | -0.76(-1.50%) |
Apr 16, 2021 | 49.33 | 50.77 | 48.73 | 50.69 | 293,600 | +1.97(+4.04%) |
Apr 15, 2021 | 48.31 | 49.03 | 48.12 | 48.72 | 96,881 | +0.55(+1.14%) |
Apr 14, 2021 | 48.60 | 49.83 | 48.17 | 48.17 | 90,404 | -0.42(-0.86%) |
Apr 13, 2021 | 47.96 | 48.94 | 47.65 | 48.59 | 127,952 | +0.93(+1.95%) |
Apr 12, 2021 | 46.30 | 47.91 | 45.35 | 47.66 | 301,114 | +1.44(+3.12%) |
Apr 09, 2021 | 47.03 | 47.08 | 45.45 | 46.22 | 376,800 | -1.24(-2.61%) |
Apr 08, 2021 | 46.71 | 47.67 | 46.31 | 47.46 | 168,826 | +1.27(+2.75%) |
Apr 07, 2021 | 46.75 | 47.19 | 45.86 | 46.19 | 207,735 | -0.92(-1.95%) |
Apr 06, 2021 | 47.22 | 47.29 | 46.31 | 47.11 | 225,581 | -0.22(-0.46%) |
Apr 05, 2021 | 48.13 | 48.29 | 47.19 | 47.33 | 174,394 | -0.45(-0.94%) |
Apr 01, 2021 | 48.03 | 48.88 | 47.37 | 47.78 | 154,200 | +0.59(+1.25%) |
Mar 31, 2021 | 46.74 | 47.90 | 46.74 | 47.19 | 212,786 | +0.61(+1.31%) |
Mar 30, 2021 | 45.80 | 47.08 | 45.00 | 46.58 | 155,266 | +0.21(+0.45%) |
Mar 29, 2021 | 48.09 | 48.44 | 45.84 | 46.37 | 232,030 | -1.61(-3.36%) |
Mar 26, 2021 | 46.56 | 48.06 | 46.45 | 47.98 | 220,800 | +1.37(+2.94%) |
Mar 25, 2021 | 46.33 | 46.90 | 45.36 | 46.61 | 245,486 | -0.18(-0.38%) |
Mar 24, 2021 | 48.06 | 48.15 | 46.50 | 46.79 | 179,716 | -1.13(-2.36%) |
Mar 23, 2021 | 48.94 | 49.40 | 47.78 | 47.92 | 87,028 | -0.95(-1.94%) |
Mar 22, 2021 | 48.90 | 49.48 | 48.21 | 48.87 | 133,419 | +0.24(+0.49%) |
Mar 19, 2021 | 47.24 | 48.97 | 47.14 | 48.63 | 307,400 | +1.38(+2.92%) |
Mar 18, 2021 | 48.13 | 48.31 | 47.22 | 47.25 | 149,618 | -1.60(-3.28%) |
Mar 17, 2021 | 47.67 | 48.94 | 47.14 | 48.85 | 153,525 | +0.40(+0.83%) |
Mar 16, 2021 | 48.75 | 50.15 | 47.72 | 48.45 | 228,459 | -0.20(-0.41%) |
Mar 15, 2021 | 48.68 | 49.39 | 48.12 | 48.65 | 132,234 | -0.04(-0.08%) |
Mar 12, 2021 | 48.72 | 49.53 | 47.91 | 48.69 | 264,500 | -0.75(-1.52%) |
Mar 11, 2021 | 47.94 | 49.50 | 47.50 | 49.44 | 403,672 | +2.76(+5.91%) |
Mar 10, 2021 | 47.97 | 48.20 | 45.49 | 46.68 | 271,256 | -0.54(-1.14%) |
Mar 09, 2021 | 45.00 | 47.70 | 44.94 | 47.22 | 184,873 | +2.80(+6.30%) |
Mar 08, 2021 | 44.53 | 47.38 | 44.42 | 44.42 | 166,364 | -1.80(-3.89%) |
Mar 05, 2021 | 47.47 | 47.59 | 43.36 | 46.22 | 378,700 | -0.40(-0.86%) |
Mar 04, 2021 | 47.94 | 48.85 | 46.53 | 46.62 | 340,514 | -1.64(-3.40%) |
Mar 03, 2021 | 49.82 | 50.34 | 46.44 | 48.26 | 258,659 | -1.76(-3.52%) |
Mar 02, 2021 | 50.44 | 50.97 | 49.73 | 50.02 | 192,448 | -0.44(-0.87%) |
Mar 01, 2021 | 49.68 | 51.57 | 49.12 | 50.46 | 424,164 | +1.03(+2.08%) |
Feb 26, 2021 | 47.93 | 50.16 | 47.10 | 49.43 | 326,500 | +1.82(+3.82%) |
Feb 25, 2021 | 49.25 | 52.00 | 47.41 | 47.61 | 505,947 | -1.68(-3.41%) |
Feb 24, 2021 | 47.41 | 49.73 | 47.07 | 49.29 | 233,425 | +1.82(+3.83%) |
Feb 23, 2021 | 47.85 | 48.43 | 45.88 | 47.47 | 376,652 | -1.38(-2.82%) |
Feb 22, 2021 | 51.06 | 51.48 | 48.53 | 48.85 | 233,765 | -3.04(-5.86%) |
Feb 19, 2021 | 50.22 | 52.00 | 50.20 | 51.89 | 295,000 | +1.88(+3.76%) |
Feb 18, 2021 | 49.78 | 50.44 | 49.31 | 50.01 | 212,212 | +0.10(+0.20%) |
Feb 17, 2021 | 48.78 | 50.00 | 47.66 | 49.91 | 213,973 | +0.59(+1.20%) |
Feb 16, 2021 | 50.46 | 50.99 | 48.36 | 49.32 | 239,680 | -1.14(-2.26%) |
Feb 12, 2021 | 50.65 | 51.53 | 50.26 | 50.46 | 196,200 | +0.28(+0.56%) |
Feb 11, 2021 | 50.55 | 51.38 | 50.16 | 50.18 | 201,701 | +0.09(+0.18%) |
Feb 10, 2021 | 50.23 | 50.66 | 49.13 | 50.09 | 240,910 | +0.21(+0.42%) |
Feb 09, 2021 | 49.67 | 50.95 | 49.25 | 49.88 | 277,071 | +0.60(+1.22%) |
Feb 08, 2021 | 51.00 | 51.02 | 49.01 | 49.28 | 321,304 | -1.72(-3.37%) |
Feb 05, 2021 | 50.50 | 51.01 | 49.88 | 51.00 | 183,100 | +0.94(+1.88%) |
Feb 04, 2021 | 49.89 | 50.15 | 49.36 | 50.06 | 143,987 | +0.49(+0.99%) |
Feb 03, 2021 | 49.93 | 50.10 | 48.66 | 49.57 | 123,084 | -0.31(-0.62%) |
Feb 02, 2021 | 50.00 | 50.67 | 49.47 | 49.88 | 236,448 | +0.42(+0.85%) |
Feb 01, 2021 | 48.23 | 49.96 | 48.18 | 49.46 | 209,262 | +1.77(+3.71%) |
Jan 29, 2021 | 49.00 | 49.95 | 47.64 | 47.69 | 172,400 | -1.40(-2.85%) |
Jan 28, 2021 | 48.49 | 49.78 | 47.99 | 49.09 | 228,292 | +1.11(+2.31%) |
Jan 27, 2021 | 48.39 | 50.01 | 47.50 | 47.98 | 252,687 | -1.12(-2.28%) |
Jan 26, 2021 | 48.87 | 49.78 | 48.25 | 49.10 | 281,925 | +0.58(+1.20%) |
Jan 25, 2021 | 50.24 | 50.50 | 48.20 | 48.52 | 355,504 | -1.34(-2.69%) |
Jan 22, 2021 | 48.16 | 50.00 | 48.01 | 49.86 | 330,400 | +1.05(+2.15%) |
Jan 21, 2021 | 49.63 | 50.00 | 48.04 | 48.81 | 357,719 | +0.00(+0.00%) |
Jan 20, 2021 | 47.91 | 49.67 | 47.71 | 48.81 | 349,323 | +1.69(+3.59%) |
Jan 19, 2021 | 46.20 | 47.47 | 46.02 | 47.12 | 351,627 | +1.56(+3.42%) |
Jan 15, 2021 | 46.50 | 47.13 | 45.03 | 45.56 | 401,300 | -0.74(-1.60%) |
Jan 14, 2021 | 47.00 | 47.86 | 46.11 | 46.30 | 193,027 | -0.32(-0.69%) |
Jan 13, 2021 | 47.52 | 47.81 | 46.33 | 46.62 | 170,487 | -0.71(-1.50%) |
Jan 12, 2021 | 46.35 | 47.65 | 45.78 | 47.33 | 139,078 | +1.29(+2.80%) |
Jan 11, 2021 | 47.17 | 47.65 | 45.58 | 46.04 | 174,886 | -1.47(-3.09%) |
Jan 08, 2021 | 47.99 | 49.13 | 47.07 | 47.51 | 257,900 | -0.07(-0.15%) |
Jan 07, 2021 | 46.54 | 48.74 | 46.54 | 47.58 | 302,458 | +1.72(+3.75%) |
Jan 06, 2021 | 45.08 | 46.72 | 44.93 | 45.86 | 232,861 | +0.06(+0.13%) |
Jan 05, 2021 | 45.77 | 46.36 | 45.11 | 45.80 | 158,435 | -0.03(-0.07%) |
Jan 04, 2021 | 46.44 | 46.87 | 44.50 | 45.83 | 212,526 | -0.06(-0.13%) |
Dec 31, 2020 | 45.89 | 45.89 | 45.89 | 190,081 | -0.83(-1.78%) | |
Dec 30, 2020 | 46.81 | 47.48 | 45.77 | 46.72 | 190,081 | +0.37(+0.80%) |
Dec 29, 2020 | 44.93 | 47.45 | 44.83 | 46.35 | 294,942 | +1.76(+3.95%) |
Dec 28, 2020 | 47.60 | 47.67 | 44.42 | 44.59 | 292,400 | -2.04(-4.37%) |
Dec 24, 2020 | 47.31 | 47.66 | 46.49 | 46.63 | 64,700 | -0.37(-0.79%) |
Dec 23, 2020 | 47.66 | 47.72 | 46.82 | 47.00 | 318,624 | -0.34(-0.72%) |
Dec 22, 2020 | 46.80 | 48.50 | 46.20 | 47.34 | 328,746 | +0.98(+2.11%) |
Dec 21, 2020 | 44.71 | 46.60 | 44.32 | 46.36 | 253,391 | +1.32(+2.93%) |
Dec 18, 2020 | 47.11 | 47.11 | 44.90 | 45.04 | 555,800 | -1.58(-3.39%) |
Dec 17, 2020 | 46.00 | 47.01 | 45.97 | 46.62 | 285,752 | +0.70(+1.52%) |
Dec 16, 2020 | 45.37 | 46.55 | 45.29 | 45.92 | 176,795 | +0.79(+1.75%) |
Dec 15, 2020 | 45.70 | 45.96 | 44.50 | 45.13 | 195,410 | -0.51(-1.12%) |
Dec 14, 2020 | 43.75 | 45.85 | 43.60 | 45.64 | 350,383 | +2.09(+4.80%) |
Dec 11, 2020 | 42.67 | 43.95 | 42.67 | 43.55 | 233,600 | +0.47(+1.09%) |
Dec 10, 2020 | 42.40 | 43.77 | 42.40 | 43.08 | 222,630 | +0.25(+0.58%) |
Dec 09, 2020 | 43.50 | 44.12 | 42.68 | 42.83 | 267,667 | -0.40(-0.93%) |
Dec 08, 2020 | 42.67 | 43.97 | 42.65 | 43.23 | 188,361 | +0.33(+0.77%) |
Dec 07, 2020 | 44.14 | 44.90 | 42.38 | 42.90 | 210,005 | -0.93(-2.12%) |
Dec 04, 2020 | 42.99 | 44.46 | 42.52 | 43.83 | 289,800 | +0.79(+1.84%) |
Dec 03, 2020 | 42.72 | 45.24 | 42.71 | 43.04 | 347,081 | +0.70(+1.65%) |
Dec 02, 2020 | 46.37 | 46.37 | 41.98 | 42.34 | 453,635 | -4.05(-8.73%) |