Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.51 | 33.51 | 31.80 | 32.36 | 1,838,282 | -1.05(-3.14%) |
Nov 29, 2021 | 34.19 | 34.49 | 33.33 | 33.41 | 1,865,990 | -0.47(-1.39%) |
Nov 26, 2021 | 33.43 | 33.97 | 33.11 | 33.88 | 608,935 | -0.03(-0.09%) |
Nov 24, 2021 | 33.39 | 34.06 | 32.89 | 33.91 | 1,304,505 | +0.47(+1.41%) |
Nov 23, 2021 | 34.56 | 34.75 | 32.57 | 33.44 | 1,882,091 | -1.07(-3.10%) |
Nov 22, 2021 | 36.00 | 36.15 | 34.42 | 34.51 | 2,417,534 | -1.37(-3.82%) |
Nov 19, 2021 | 36.25 | 37.25 | 35.84 | 35.88 | 1,773,372 | +0.40(+1.13%) |
Nov 18, 2021 | 36.74 | 35.65 | 35.38 | 35.48 | 1,975,619 | -1.24(-3.38%) |
Nov 17, 2021 | 37.73 | 38.19 | 36.64 | 36.72 | 1,149,983 | -1.09(-2.88%) |
Nov 16, 2021 | 39.65 | 39.65 | 37.72 | 37.81 | 1,732,888 | -0.15(-0.40%) |
Nov 15, 2021 | 39.00 | 39.20 | 37.95 | 37.96 | 1,290,421 | -1.01(-2.59%) |
Nov 12, 2021 | 40.01 | 40.25 | 38.82 | 38.97 | 1,618,692 | -0.67(-1.69%) |
Nov 11, 2021 | 41.40 | 41.40 | 39.54 | 39.64 | 2,438,078 | -1.45(-3.53%) |
Nov 10, 2021 | 42.00 | 41.09 | 1,380,433 | -1.45(-3.41%) | ||
Nov 09, 2021 | 42.59 | 42.76 | 41.47 | 42.54 | 1,446,727 | +0.02(+0.05%) |
Nov 08, 2021 | 43.50 | 44.36 | 42.03 | 42.52 | 4,171,748 | -0.94(-2.16%) |
Nov 05, 2021 | 42.29 | 44.25 | 41.71 | 43.46 | 12,139,200 | +0.26(+0.60%) |
Nov 04, 2021 | 43.30 | 44.37 | 42.51 | 43.20 | 1,632,607 | -0.22(-0.51%) |
Nov 03, 2021 | 44.08 | 44.74 | 43.11 | 43.42 | 2,027,243 | -3.82(-8.09%) |
Nov 02, 2021 | 46.35 | 47.54 | 46.09 | 47.24 | 1,304,747 | +0.69(+1.48%) |
Nov 01, 2021 | 46.57 | 46.32 | 45.55 | 46.55 | 1,634,095 | +0.23(+0.50%) |
Oct 29, 2021 | 45.50 | 47.21 | 44.57 | 46.32 | 1,144,594 | +0.57(+1.25%) |
Oct 28, 2021 | 45.62 | 46.48 | 44.85 | 45.75 | 1,218,671 | +0.52(+1.15%) |
Oct 27, 2021 | 45.74 | 46.54 | 45.15 | 45.23 | 832,857 | -0.41(-0.90%) |
Oct 26, 2021 | 45.89 | 45.64 | 1,106,841 | +0.02(+0.04%) | ||
Oct 25, 2021 | 42.94 | 45.66 | 42.57 | 45.62 | 1,693,510 | +3.63(+8.64%) |
Oct 22, 2021 | 45.58 | 45.79 | 41.55 | 41.99 | 3,168,017 | -3.98(-8.66%) |
Oct 21, 2021 | 47.18 | 48.00 | 45.60 | 45.97 | 4,269,370 | +1.76(+3.98%) |
Oct 20, 2021 | 43.60 | 44.90 | 43.53 | 44.21 | 1,880,868 | +0.79(+1.82%) |
Oct 19, 2021 | 44.44 | 44.44 | 43.33 | 43.42 | 1,128,938 | -0.42(-0.96%) |
Oct 18, 2021 | 43.96 | 44.42 | 42.97 | 43.84 | 1,013,583 | -0.09(-0.20%) |
Oct 15, 2021 | 46.08 | 46.28 | 43.76 | 43.93 | 1,075,112 | -2.17(-4.71%) |
Oct 14, 2021 | 46.15 | 48.28 | 45.82 | 46.10 | 1,408,509 | +0.68(+1.50%) |
Oct 13, 2021 | 43.49 | 45.55 | 43.16 | 45.42 | 1,994,619 | +2.28(+5.29%) |
Oct 12, 2021 | 42.85 | 43.69 | 42.37 | 43.14 | 925,291 | +0.60(+1.41%) |
Oct 11, 2021 | 43.04 | 43.50 | 42.38 | 42.54 | 512,023 | -0.50(-1.16%) |
Oct 08, 2021 | 43.28 | 43.56 | 42.32 | 43.04 | 488,729 | -0.10(-0.23%) |
Oct 07, 2021 | 43.48 | 44.65 | 42.98 | 43.14 | 586,473 | +0.03(+0.07%) |
Oct 06, 2021 | 41.30 | 43.21 | 41.22 | 43.11 | 506,520 | +1.15(+2.74%) |
Oct 05, 2021 | 41.70 | 42.92 | 41.50 | 41.96 | 1,272,644 | +0.29(+0.70%) |
Oct 04, 2021 | 43.38 | 43.48 | 40.50 | 41.67 | 1,833,812 | -2.21(-5.04%) |
Oct 01, 2021 | 43.11 | 44.78 | 42.98 | 43.88 | 958,157 | +1.14(+2.67%) |
Sep 30, 2021 | 43.00 | 43.64 | 42.10 | 42.74 | 1,049,865 | -0.15(-0.35%) |
Sep 29, 2021 | 43.04 | 44.15 | 42.83 | 42.89 | 1,161,396 | +0.18(+0.42%) |
Sep 28, 2021 | 45.05 | 45.05 | 42.63 | 42.71 | 1,327,136 | -3.13(-6.83%) |
Sep 27, 2021 | 46.46 | 46.76 | 45.02 | 45.84 | 783,594 | -0.96(-2.05%) |
Sep 24, 2021 | 46.54 | 47.43 | 46.42 | 46.80 | 361,820 | -0.16(-0.34%) |
Sep 23, 2021 | 46.86 | 47.35 | 46.35 | 46.96 | 572,313 | +0.61(+1.32%) |
Sep 22, 2021 | 45.56 | 46.55 | 45.08 | 46.35 | 560,068 | +1.12(+2.48%) |
Sep 21, 2021 | 45.15 | 46.12 | 45.15 | 45.23 | 717,266 | +0.29(+0.65%) |
Sep 20, 2021 | 44.96 | 46.42 | 44.43 | 44.94 | 904,027 | -1.65(-3.54%) |
Sep 17, 2021 | 48.38 | 48.93 | 46.38 | 46.59 | 1,124,664 | -1.56(-3.24%) |
Sep 16, 2021 | 47.23 | 48.59 | 47.01 | 48.15 | 896,743 | +0.92(+1.95%) |
Sep 15, 2021 | 46.64 | 48.03 | 46.62 | 47.23 | 794,498 | +0.66(+1.42%) |
Sep 14, 2021 | 46.45 | 47.62 | 46.43 | 46.57 | 384,351 | -0.04(-0.09%) |
Sep 13, 2021 | 47.46 | 47.60 | 46.15 | 46.61 | 647,674 | -1.09(-2.29%) |
Sep 10, 2021 | 47.76 | 49.03 | 47.34 | 47.70 | 644,369 | +0.38(+0.80%) |
Sep 09, 2021 | 46.89 | 47.77 | 46.58 | 47.32 | 935,164 | +0.37(+0.79%) |
Sep 08, 2021 | 47.47 | 47.50 | 46.25 | 46.95 | 639,904 | -0.70(-1.47%) |
Sep 07, 2021 | 47.90 | 48.59 | 46.69 | 47.65 | 598,706 | -0.39(-0.81%) |
Sep 03, 2021 | 45.82 | 48.49 | 45.08 | 48.04 | 748,465 | +1.68(+3.62%) |
Sep 02, 2021 | 45.83 | 46.76 | 45.49 | 46.36 | 629,918 | +0.61(+1.33%) |
Sep 01, 2021 | 45.33 | 46.32 | 45.12 | 45.75 | 436,977 | +0.47(+1.04%) |
Aug 31, 2021 | 45.77 | 46.10 | 44.84 | 45.28 | 757,140 | -0.53(-1.16%) |
Aug 30, 2021 | 44.29 | 46.49 | 44.09 | 45.81 | 1,875,318 | +1.74(+3.95%) |
Aug 27, 2021 | 44.70 | 45.29 | 44.04 | 44.07 | 598,041 | -0.60(-1.34%) |
Aug 26, 2021 | 44.51 | 45.06 | 44.19 | 44.67 | 332,529 | +0.13(+0.29%) |
Aug 25, 2021 | 44.29 | 44.97 | 43.80 | 44.54 | 557,185 | -0.11(-0.25%) |
Aug 24, 2021 | 44.73 | 45.78 | 44.47 | 44.65 | 811,975 | +0.07(+0.16%) |
Aug 23, 2021 | 44.58 | 44.97 | 43.98 | 44.58 | 445,771 | +0.15(+0.34%) |
Aug 20, 2021 | 43.59 | 44.94 | 43.53 | 44.43 | 1,460,487 | +0.81(+1.86%) |
Aug 19, 2021 | 42.99 | 44.62 | 42.87 | 43.62 | 528,764 | -0.12(-0.27%) |
Aug 18, 2021 | 42.23 | 44.30 | 42.22 | 43.74 | 923,379 | +1.51(+3.58%) |
Aug 17, 2021 | 43.00 | 43.34 | 41.71 | 42.23 | 1,345,526 | -1.49(-3.41%) |
Aug 16, 2021 | 43.49 | 44.50 | 43.04 | 43.72 | 1,045,783 | -0.07(-0.16%) |
Aug 13, 2021 | 43.29 | 45.00 | 42.81 | 43.79 | 742,710 | +0.51(+1.18%) |
Aug 12, 2021 | 43.60 | 43.96 | 42.68 | 43.28 | 609,904 | -0.52(-1.19%) |
Aug 11, 2021 | 43.69 | 44.34 | 43.19 | 43.80 | 588,387 | +0.02(+0.05%) |
Aug 10, 2021 | 43.22 | 44.09 | 43.06 | 43.78 | 942,664 | +0.70(+1.62%) |
Aug 09, 2021 | 43.50 | 43.67 | 42.40 | 43.08 | 1,390,499 | -0.38(-0.87%) |
Aug 06, 2021 | 43.82 | 44.20 | 43.10 | 43.46 | 945,048 | -0.36(-0.82%) |
Aug 05, 2021 | 42.45 | 44.34 | 41.76 | 43.82 | 1,873,420 | +1.31(+3.08%) |
Aug 04, 2021 | 41.36 | 42.53 | 41.07 | 42.51 | 1,245,723 | +0.93(+2.24%) |
Aug 03, 2021 | 40.52 | 41.99 | 40.28 | 41.58 | 1,088,181 | +0.99(+2.44%) |
Aug 02, 2021 | 40.78 | 41.12 | 39.81 | 40.59 | 1,303,430 | -1.14(-2.73%) |
Jul 30, 2021 | 39.50 | 42.29 | 39.27 | 41.73 | 1,928,662 | +2.21(+5.59%) |
Jul 29, 2021 | 39.98 | 40.25 | 39.12 | 39.52 | 1,281,369 | -0.29(-0.73%) |
Jul 28, 2021 | 38.47 | 40.34 | 38.32 | 39.81 | 1,344,427 | +1.55(+4.05%) |
Jul 27, 2021 | 39.57 | 40.14 | 37.56 | 38.26 | 1,619,088 | -1.50(-3.77%) |
Jul 26, 2021 | 38.08 | 40.29 | 37.70 | 39.76 | 2,222,203 | +1.74(+4.58%) |
Jul 23, 2021 | 38.32 | 39.70 | 37.90 | 38.02 | 1,356,807 | -0.37(-0.96%) |
Jul 22, 2021 | 36.80 | 39.48 | 36.51 | 38.39 | 1,903,469 | +1.53(+4.15%) |
Jul 21, 2021 | 38.75 | 40.99 | 36.77 | 36.86 | 4,177,593 | -0.94(-2.49%) |
Jul 20, 2021 | 37.10 | 38.19 | 35.78 | 37.80 | 1,704,106 | +0.75(+2.02%) |
Jul 19, 2021 | 35.36 | 37.06 | 35.12 | 37.05 | 1,307,997 | +0.65(+1.79%) |
Jul 16, 2021 | 35.44 | 37.32 | 35.23 | 36.40 | 1,372,426 | +1.28(+3.64%) |
Jul 15, 2021 | 33.46 | 35.67 | 33.11 | 35.12 | 1,372,664 | +1.66(+4.96%) |
Jul 14, 2021 | 35.01 | 35.37 | 33.35 | 33.46 | 1,598,081 | -1.50(-4.29%) |
Jul 13, 2021 | 34.99 | 35.47 | 34.52 | 34.96 | 420,570 | -0.25(-0.71%) |
Jul 12, 2021 | 35.60 | 36.09 | 34.90 | 35.21 | 296,843 | -0.31(-0.87%) |
Jul 09, 2021 | 35.18 | 35.86 | 34.70 | 35.52 | 646,156 | +0.58(+1.66%) |
Jul 08, 2021 | 34.18 | 34.98 | 33.39 | 34.94 | 849,483 | +0.04(+0.11%) |
Jul 07, 2021 | 36.05 | 36.41 | 34.56 | 34.90 | 798,973 | -1.12(-3.11%) |
Jul 06, 2021 | 36.15 | 37.42 | 35.59 | 36.02 | 698,811 | -0.13(-0.36%) |
Jul 02, 2021 | 36.63 | 37.37 | 35.99 | 36.15 | 508,992 | -0.48(-1.31%) |
Jul 01, 2021 | 38.11 | 38.33 | 36.37 | 36.63 | 2,030,828 | -1.62(-4.24%) |
Jun 30, 2021 | 38.00 | 38.83 | 37.59 | 38.25 | 1,315,433 | +0.02(+0.05%) |
Jun 29, 2021 | 37.66 | 39.15 | 37.38 | 38.23 | 995,098 | +0.49(+1.30%) |
Jun 28, 2021 | 38.37 | 38.94 | 37.30 | 37.74 | 1,022,460 | +0.10(+0.27%) |
Jun 25, 2021 | 37.09 | 38.24 | 36.88 | 37.64 | 555,578 | +0.82(+2.23%) |
Jun 24, 2021 | 37.37 | 37.96 | 36.68 | 36.82 | 276,514 | -0.31(-0.83%) |
Jun 23, 2021 | 36.75 | 37.41 | 36.32 | 37.13 | 362,380 | +0.49(+1.34%) |
Jun 22, 2021 | 36.88 | 37.30 | 36.13 | 36.64 | 1,452,799 | -0.49(-1.32%) |
Jun 21, 2021 | 37.08 | 37.67 | 36.06 | 37.13 | 541,722 | -0.09(-0.24%) |
Jun 18, 2021 | 38.10 | 38.50 | 36.97 | 37.22 | 832,204 | -1.32(-3.43%) |
Jun 17, 2021 | 37.42 | 39.53 | 37.33 | 38.54 | 1,152,191 | +1.01(+2.69%) |
Jun 16, 2021 | 36.59 | 37.76 | 36.49 | 37.53 | 738,539 | +0.95(+2.60%) |
Jun 15, 2021 | 36.29 | 37.19 | 36.09 | 36.58 | 495,044 | +0.06(+0.16%) |
Jun 14, 2021 | 36.85 | 37.70 | 36.17 | 36.52 | 617,925 | -0.61(-1.64%) |
Jun 11, 2021 | 36.11 | 37.98 | 35.39 | 37.13 | 1,676,240 | +1.36(+3.80%) |
Jun 10, 2021 | 34.90 | 36.09 | 34.20 | 35.77 | 520,372 | +0.70(+2.00%) |
Jun 09, 2021 | 35.27 | 35.55 | 34.35 | 35.07 | 565,251 | -0.09(-0.26%) |
Jun 08, 2021 | 33.41 | 35.93 | 32.73 | 35.16 | 1,270,350 | +2.13(+6.45%) |
Jun 07, 2021 | 32.34 | 33.76 | 32.00 | 33.03 | 1,083,427 | +0.96(+2.99%) |
Jun 04, 2021 | 32.33 | 32.93 | 31.93 | 32.07 | 522,105 | -0.17(-0.53%) |
Jun 03, 2021 | 33.50 | 33.79 | 32.04 | 32.24 | 891,834 | -1.82(-5.34%) |
Jun 02, 2021 | 34.10 | 34.59 | 33.64 | 34.06 | 616,061 | -0.13(-0.38%) |
Jun 01, 2021 | 35.02 | 35.50 | 33.65 | 34.19 | 655,727 | -0.25(-0.73%) |
May 28, 2021 | 34.02 | 35.24 | 33.90 | 34.44 | 849,716 | +0.70(+2.07%) |
May 27, 2021 | 33.62 | 34.05 | 32.86 | 33.74 | 447,237 | +0.02(+0.06%) |
May 26, 2021 | 33.41 | 34.12 | 33.33 | 33.72 | 606,872 | +0.37(+1.11%) |
May 25, 2021 | 33.54 | 33.88 | 33.20 | 33.35 | 402,280 | -0.20(-0.60%) |
May 24, 2021 | 33.28 | 33.91 | 33.08 | 33.55 | 420,011 | +0.27(+0.81%) |
May 21, 2021 | 34.10 | 34.41 | 33.20 | 33.28 | 566,757 | -0.42(-1.25%) |
May 20, 2021 | 34.07 | 34.80 | 33.55 | 33.70 | 1,174,754 | -0.24(-0.71%) |
May 19, 2021 | 32.84 | 34.01 | 31.95 | 33.94 | 1,480,275 | +1.66(+5.14%) |
May 18, 2021 | 33.78 | 34.74 | 32.09 | 32.28 | 1,406,549 | -0.74(-2.24%) |
May 17, 2021 | 32.91 | 33.31 | 32.10 | 33.02 | 784,324 | -0.13(-0.39%) |
May 14, 2021 | 30.65 | 33.34 | 30.59 | 33.15 | 1,614,957 | +3.29(+11.02%) |
May 13, 2021 | 32.03 | 32.37 | 29.36 | 29.86 | 1,602,281 | -1.54(-4.90%) |
May 12, 2021 | 33.27 | 33.30 | 31.28 | 31.40 | 1,639,721 | -1.85(-5.56%) |
May 11, 2021 | 33.07 | 34.41 | 32.40 | 33.25 | 7,235,463 | -0.75(-2.21%) |
May 10, 2021 | 35.24 | 35.24 | 33.91 | 34.00 | 2,988,138 | -1.61(-4.52%) |
May 07, 2021 | 35.90 | 37.28 | 35.22 | 35.61 | 4,200,587 | -0.13(-0.36%) |
May 06, 2021 | 34.95 | 35.83 | 33.66 | 35.74 | 1,322,384 | +0.30(+0.85%) |
May 05, 2021 | 37.35 | 37.36 | 34.88 | 35.44 | 1,441,191 | -1.58(-4.27%) |
May 04, 2021 | 35.60 | 37.13 | 34.40 | 37.02 | 2,589,250 | +1.04(+2.89%) |
May 03, 2021 | 37.80 | 37.97 | 35.68 | 35.98 | 1,328,314 | -1.37(-3.67%) |
Apr 30, 2021 | 38.10 | 38.90 | 37.20 | 37.35 | 1,744,300 | -1.24(-3.21%) |
Apr 29, 2021 | 42.00 | 42.09 | 38.22 | 38.59 | 2,020,812 | -3.26(-7.79%) |
Apr 28, 2021 | 41.64 | 42.97 | 41.06 | 41.85 | 1,200,730 | +0.09(+0.22%) |
Apr 27, 2021 | 41.14 | 42.09 | 40.20 | 41.76 | 1,295,657 | +0.74(+1.80%) |
Apr 26, 2021 | 40.82 | 43.51 | 40.52 | 41.02 | 3,156,264 | +0.38(+0.94%) |
Apr 23, 2021 | 40.74 | 42.17 | 39.91 | 40.64 | 2,435,000 | -0.86(-2.07%) |
Apr 22, 2021 | 39.00 | 42.78 | 37.50 | 41.50 | 10,356,019 | +7.68(+22.71%) |
Apr 21, 2021 | 33.19 | 35.13 | 32.80 | 33.82 | 3,065,877 | -0.02(-0.06%) |
Apr 20, 2021 | 33.10 | 33.96 | 32.53 | 33.84 | 875,620 | +0.28(+0.83%) |
Apr 19, 2021 | 33.61 | 34.18 | 33.10 | 33.56 | 754,878 | -0.43(-1.27%) |
Apr 16, 2021 | 33.64 | 34.11 | 32.36 | 33.99 | 1,886,200 | +0.59(+1.77%) |
Apr 15, 2021 | 33.17 | 33.71 | 32.69 | 33.40 | 779,066 | +0.65(+1.98%) |
Apr 14, 2021 | 32.67 | 33.69 | 32.32 | 32.75 | 2,193,066 | +0.49(+1.52%) |
Apr 13, 2021 | 31.29 | 32.50 | 30.95 | 32.26 | 1,317,278 | +1.10(+3.53%) |
Apr 12, 2021 | 31.92 | 31.94 | 30.49 | 31.16 | 1,311,230 | -0.92(-2.87%) |
Apr 09, 2021 | 32.65 | 32.65 | 31.65 | 32.08 | 552,300 | -0.52(-1.60%) |
Apr 08, 2021 | 32.07 | 32.87 | 31.75 | 32.60 | 681,761 | +0.66(+2.07%) |
Apr 07, 2021 | 32.04 | 32.11 | 31.45 | 31.94 | 1,291,134 | -0.68(-2.08%) |
Apr 06, 2021 | 32.15 | 33.30 | 31.45 | 32.62 | 2,136,993 | +1.07(+3.39%) |
Apr 05, 2021 | 32.85 | 32.99 | 31.41 | 31.55 | 2,020,381 | -0.88(-2.71%) |
Apr 01, 2021 | 33.20 | 33.91 | 32.16 | 32.43 | 1,064,700 | -0.48(-1.46%) |
Mar 31, 2021 | 34.54 | 34.61 | 32.70 | 32.91 | 1,000,711 | -0.99(-2.92%) |
Mar 30, 2021 | 33.60 | 35.51 | 32.91 | 33.90 | 598,793 | +0.11(+0.33%) |
Mar 29, 2021 | 32.83 | 35.07 | 32.40 | 33.79 | 1,128,377 | +0.79(+2.39%) |
Mar 26, 2021 | 33.01 | 33.53 | 32.32 | 33.00 | 631,200 | +0.04(+0.12%) |
Mar 25, 2021 | 32.07 | 33.15 | 31.32 | 32.96 | 1,140,194 | +0.55(+1.70%) |
Mar 24, 2021 | 34.95 | 34.99 | 32.08 | 32.41 | 1,233,934 | -2.30(-6.63%) |
Mar 23, 2021 | 34.81 | 35.50 | 34.33 | 34.71 | 1,105,337 | -0.11(-0.32%) |
Mar 22, 2021 | 34.28 | 35.97 | 33.95 | 34.82 | 1,258,351 | +1.06(+3.14%) |
Mar 19, 2021 | 34.47 | 34.94 | 33.25 | 33.76 | 2,855,000 | -0.84(-2.43%) |
Mar 18, 2021 | 34.98 | 35.75 | 34.49 | 34.60 | 1,550,424 | -0.81(-2.29%) |
Mar 17, 2021 | 35.10 | 35.77 | 34.56 | 35.41 | 1,337,621 | -0.60(-1.67%) |
Mar 16, 2021 | 37.06 | 37.51 | 35.24 | 36.01 | 804,352 | -1.08(-2.91%) |
Mar 15, 2021 | 38.02 | 38.22 | 36.50 | 37.09 | 867,784 | -0.74(-1.96%) |
Mar 12, 2021 | 35.90 | 38.75 | 35.25 | 37.83 | 1,048,400 | +1.88(+5.23%) |
Mar 11, 2021 | 37.92 | 39.24 | 35.61 | 35.95 | 1,691,722 | -1.54(-4.11%) |
Mar 10, 2021 | 35.76 | 39.69 | 34.77 | 37.49 | 2,563,847 | +0.35(+0.94%) |
Mar 09, 2021 | 35.34 | 38.54 | 35.00 | 37.14 | 2,181,977 | +2.54(+7.34%) |
Mar 08, 2021 | 34.50 | 35.99 | 33.61 | 34.60 | 1,423,076 | +0.09(+0.26%) |
Mar 05, 2021 | 33.91 | 34.90 | 32.92 | 34.51 | 1,767,600 | +0.94(+2.80%) |
Mar 04, 2021 | 34.25 | 34.61 | 31.65 | 33.57 | 2,598,332 | -1.11(-3.20%) |
Mar 03, 2021 | 36.51 | 36.63 | 33.90 | 34.68 | 2,048,576 | -2.20(-5.97%) |
Mar 02, 2021 | 39.37 | 39.37 | 36.63 | 36.88 | 2,223,367 | -2.42(-6.16%) |
Mar 01, 2021 | 39.61 | 40.83 | 38.57 | 39.30 | 1,836,435 | +1.30(+3.42%) |
Feb 26, 2021 | 39.96 | 40.37 | 37.35 | 38.00 | 1,641,200 | -1.90(-4.76%) |
Feb 25, 2021 | 42.50 | 42.50 | 39.00 | 39.90 | 2,042,529 | -2.61(-6.14%) |
Feb 24, 2021 | 43.34 | 44.48 | 42.30 | 42.51 | 1,107,396 | -0.73(-1.69%) |
Feb 23, 2021 | 43.36 | 43.90 | 39.53 | 43.24 | 2,520,505 | -2.36(-5.18%) |
Feb 22, 2021 | 45.48 | 46.74 | 44.57 | 45.60 | 1,357,357 | +0.51(+1.13%) |
Feb 19, 2021 | 44.99 | 45.20 | 43.21 | 45.09 | 1,505,800 | +0.46(+1.03%) |
Feb 18, 2021 | 43.66 | 45.74 | 41.27 | 44.63 | 2,456,572 | +0.28(+0.63%) |
Feb 17, 2021 | 44.37 | 45.85 | 43.28 | 44.35 | 1,829,843 | -0.89(-1.97%) |
Feb 16, 2021 | 46.21 | 46.35 | 44.10 | 45.24 | 1,429,301 | -0.12(-0.26%) |
Feb 12, 2021 | 46.00 | 46.95 | 45.08 | 45.36 | 1,368,800 | -0.75(-1.63%) |
Feb 11, 2021 | 47.30 | 47.95 | 44.96 | 46.11 | 1,748,635 | +0.11(+0.24%) |
Feb 10, 2021 | 49.42 | 49.89 | 45.58 | 46.00 | 1,966,887 | -2.29(-4.74%) |
Feb 09, 2021 | 50.51 | 51.85 | 46.60 | 48.29 | 2,644,895 | -2.21(-4.38%) |
Feb 08, 2021 | 54.73 | 54.98 | 50.47 | 50.50 | 2,215,120 | -4.74(-8.58%) |
Feb 05, 2021 | 56.00 | 56.98 | 54.51 | 55.24 | 5,073,300 | +0.34(+0.62%) |
Feb 04, 2021 | 54.99 | 57.28 | 53.61 | 54.90 | 1,924,442 | +1.40(+2.62%) |
Feb 03, 2021 | 52.20 | 53.80 | 51.04 | 53.50 | 6,588,421 | +2.25(+4.39%) |
Feb 02, 2021 | 49.76 | 54.10 | 49.45 | 51.25 | 2,919,850 | +2.25(+4.59%) |
Feb 01, 2021 | 44.14 | 49.90 | 43.95 | 49.00 | 4,047,571 | +5.00(+11.36%) |
Jan 29, 2021 | 47.00 | 48.31 | 41.88 | 44.00 | 8,514,800 | -1.50(-3.30%) |