Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.55 | 40.06 | 37.73 | 39.45 | 116,401 | -0.27(-0.68%) |
Nov 29, 2021 | 41.06 | 42.43 | 38.55 | 39.72 | 70,007 | -0.07(-0.17%) |
Nov 26, 2021 | 39.33 | 41.06 | 38.74 | 39.79 | 199,854 | -0.43(-1.08%) |
Nov 24, 2021 | 39.84 | 40.36 | 38.65 | 40.22 | 72,846 | -0.03(-0.07%) |
Nov 23, 2021 | 40.60 | 40.63 | 39.00 | 40.25 | 93,390 | -0.56(-1.37%) |
Nov 22, 2021 | 41.71 | 42.38 | 40.05 | 40.81 | 100,614 | -0.63(-1.52%) |
Nov 19, 2021 | 42.43 | 43.23 | 40.50 | 41.44 | 148,959 | -1.15(-2.70%) |
Nov 18, 2021 | 41.53 | 42.81 | 42.21 | 42.59 | 83,800 | +0.97(+2.33%) |
Nov 17, 2021 | 42.69 | 43.10 | 41.26 | 41.62 | 92,218 | -1.38(-3.21%) |
Nov 16, 2021 | 46.31 | 46.47 | 41.72 | 43.00 | 220,356 | -2.54(-5.58%) |
Nov 15, 2021 | 44.32 | 46.90 | 39.00 | 45.54 | 423,476 | -2.85(-5.89%) |
Nov 12, 2021 | 47.39 | 48.45 | 46.38 | 48.39 | 278,671 | +1.85(+3.98%) |
Nov 11, 2021 | 44.12 | 46.58 | 43.20 | 46.54 | 99,971 | +2.37(+5.37%) |
Nov 10, 2021 | 43.66 | 44.17 | 85,573 | +0.58(+1.33%) | ||
Nov 09, 2021 | 43.78 | 45.19 | 43.42 | 43.59 | 231,241 | -0.11(-0.25%) |
Nov 08, 2021 | 44.16 | 45.48 | 43.22 | 43.70 | 55,599 | -0.30(-0.68%) |
Nov 05, 2021 | 42.70 | 45.80 | 41.28 | 44.00 | 170,142 | +1.41(+3.31%) |
Nov 04, 2021 | 41.99 | 42.70 | 41.26 | 42.59 | 94,084 | +0.60(+1.43%) |
Nov 03, 2021 | 41.98 | 42.59 | 41.56 | 41.99 | 73,791 | -0.01(-0.02%) |
Nov 02, 2021 | 40.17 | 42.07 | 39.75 | 42.00 | 83,141 | +1.71(+4.24%) |
Nov 01, 2021 | 39.01 | 40.32 | 39.01 | 40.29 | 132,044 | +1.28(+3.28%) |
Oct 29, 2021 | 39.55 | 39.69 | 38.83 | 39.01 | 47,040 | -0.49(-1.24%) |
Oct 28, 2021 | 38.66 | 39.59 | 38.13 | 39.50 | 76,395 | +1.01(+2.62%) |
Oct 27, 2021 | 38.00 | 39.37 | 38.10 | 38.49 | 60,483 | +0.42(+1.10%) |
Oct 26, 2021 | 39.50 | 38.07 | 111,229 | -0.41(-1.07%) | ||
Oct 25, 2021 | 38.39 | 38.48 | 37.35 | 38.48 | 21,954 | +0.51(+1.34%) |
Oct 22, 2021 | 38.15 | 38.45 | 36.80 | 37.97 | 43,320 | -0.27(-0.71%) |
Oct 21, 2021 | 38.69 | 39.00 | 37.65 | 38.24 | 29,628 | -0.45(-1.16%) |
Oct 20, 2021 | 38.82 | 39.11 | 38.23 | 38.69 | 56,477 | -0.12(-0.31%) |
Oct 19, 2021 | 39.01 | 39.01 | 38.05 | 38.81 | 47,013 | +0.13(+0.34%) |
Oct 18, 2021 | 38.39 | 39.08 | 38.39 | 38.68 | 28,186 | +0.41(+1.07%) |
Oct 15, 2021 | 39.21 | 39.76 | 38.22 | 38.27 | 39,108 | -0.83(-2.12%) |
Oct 14, 2021 | 38.39 | 39.66 | 37.87 | 39.10 | 144,795 | +1.86(+4.99%) |
Oct 13, 2021 | 35.98 | 37.83 | 35.95 | 37.24 | 83,632 | +1.01(+2.79%) |
Oct 12, 2021 | 35.86 | 36.36 | 35.01 | 36.23 | 49,668 | -0.01(-0.03%) |
Oct 11, 2021 | 36.92 | 37.50 | 36.01 | 36.24 | 31,185 | -0.91(-2.45%) |
Oct 08, 2021 | 37.76 | 38.50 | 37.08 | 37.15 | 32,188 | -0.65(-1.72%) |
Oct 07, 2021 | 36.70 | 38.19 | 36.34 | 37.80 | 63,644 | +1.22(+3.34%) |
Oct 06, 2021 | 36.76 | 36.92 | 35.89 | 36.58 | 68,556 | -0.40(-1.08%) |
Oct 05, 2021 | 36.98 | 37.38 | 36.62 | 36.98 | 64,154 | -0.08(-0.22%) |
Oct 04, 2021 | 37.71 | 37.71 | 36.80 | 37.06 | 55,105 | -0.74(-1.96%) |
Oct 01, 2021 | 38.85 | 39.37 | 36.81 | 37.80 | 53,517 | -1.18(-3.03%) |
Sep 30, 2021 | 38.60 | 39.03 | 37.62 | 38.98 | 148,728 | +0.32(+0.83%) |
Sep 29, 2021 | 37.43 | 38.90 | 37.43 | 38.66 | 36,345 | +1.54(+4.15%) |
Sep 28, 2021 | 38.79 | 39.51 | 36.92 | 37.12 | 81,928 | -1.74(-4.48%) |
Sep 27, 2021 | 36.00 | 39.39 | 36.00 | 38.86 | 110,632 | +2.96(+8.25%) |
Sep 24, 2021 | 34.66 | 36.32 | 34.36 | 35.90 | 91,398 | +1.29(+3.73%) |
Sep 23, 2021 | 34.66 | 35.39 | 33.88 | 34.61 | 35,605 | -0.21(-0.60%) |
Sep 22, 2021 | 34.03 | 35.19 | 34.00 | 34.82 | 104,509 | +0.98(+2.90%) |
Sep 21, 2021 | 33.58 | 34.28 | 32.75 | 33.84 | 81,809 | +0.39(+1.17%) |
Sep 20, 2021 | 33.19 | 33.62 | 32.51 | 33.45 | 71,049 | -0.14(-0.42%) |
Sep 17, 2021 | 33.75 | 34.04 | 32.71 | 33.59 | 32,314 | -0.04(-0.12%) |
Sep 16, 2021 | 34.58 | 34.87 | 33.25 | 33.63 | 54,987 | -0.79(-2.30%) |
Sep 15, 2021 | 36.37 | 36.37 | 34.38 | 34.42 | 116,196 | -0.44(-1.26%) |
Sep 14, 2021 | 35.20 | 36.35 | 34.16 | 34.86 | 69,196 | -0.23(-0.66%) |
Sep 13, 2021 | 35.68 | 36.39 | 35.08 | 35.09 | 25,044 | -0.79(-2.20%) |
Sep 10, 2021 | 35.41 | 36.00 | 34.79 | 35.88 | 43,290 | +0.63(+1.79%) |
Sep 09, 2021 | 35.00 | 36.35 | 34.50 | 35.25 | 63,845 | +0.59(+1.70%) |
Sep 08, 2021 | 37.51 | 37.51 | 34.05 | 34.66 | 93,181 | -3.07(-8.14%) |
Sep 07, 2021 | 36.42 | 37.81 | 35.90 | 37.73 | 91,755 | +1.03(+2.81%) |
Sep 03, 2021 | 37.21 | 37.24 | 36.00 | 36.70 | 104,279 | -0.51(-1.37%) |
Sep 02, 2021 | 36.85 | 37.47 | 36.28 | 37.21 | 146,367 | +0.77(+2.11%) |
Sep 01, 2021 | 35.50 | 36.95 | 35.50 | 36.44 | 185,487 | +1.99(+5.78%) |
Aug 31, 2021 | 35.24 | 35.41 | 33.39 | 34.45 | 95,997 | -1.02(-2.88%) |
Aug 30, 2021 | 36.14 | 36.45 | 35.00 | 35.47 | 85,070 | -0.73(-2.02%) |
Aug 27, 2021 | 34.61 | 36.39 | 34.20 | 36.20 | 257,121 | +1.60(+4.62%) |
Aug 26, 2021 | 33.36 | 36.54 | 33.35 | 34.60 | 1,187,173 | +0.90(+2.67%) |
Aug 25, 2021 | 34.12 | 34.83 | 33.63 | 33.70 | 25,015 | -0.42(-1.23%) |
Aug 24, 2021 | 33.71 | 34.55 | 33.57 | 34.12 | 16,568 | +0.22(+0.65%) |
Aug 23, 2021 | 34.10 | 34.31 | 33.00 | 33.90 | 12,447 | +0.55(+1.65%) |
Aug 20, 2021 | 33.45 | 34.34 | 33.35 | 33.35 | 5,339 | -0.10(-0.30%) |
Aug 19, 2021 | 34.14 | 34.14 | 32.51 | 33.45 | 12,240 | -0.56(-1.65%) |
Aug 18, 2021 | 34.77 | 35.05 | 33.39 | 34.01 | 23,977 | -0.69(-1.99%) |
Aug 17, 2021 | 34.96 | 35.01 | 33.69 | 34.70 | 3,678 | -0.80(-2.25%) |
Aug 16, 2021 | 35.62 | 35.62 | 33.35 | 35.50 | 23,486 | -0.25(-0.70%) |
Aug 13, 2021 | 36.51 | 36.99 | 35.12 | 35.75 | 18,057 | -0.30(-0.83%) |
Aug 12, 2021 | 36.89 | 37.35 | 35.47 | 36.05 | 7,912 | -0.87(-2.36%) |
Aug 11, 2021 | 36.99 | 37.40 | 36.49 | 36.92 | 5,990 | +0.58(+1.60%) |
Aug 10, 2021 | 37.24 | 37.69 | 36.06 | 36.34 | 4,511 | -0.78(-2.10%) |
Aug 09, 2021 | 36.05 | 37.12 | 36.05 | 37.12 | 9,448 | +1.07(+2.97%) |
Aug 06, 2021 | 37.40 | 37.40 | 35.45 | 36.05 | 18,606 | -1.13(-3.04%) |
Aug 05, 2021 | 34.82 | 37.92 | 34.82 | 37.18 | 10,502 | +1.89(+5.36%) |
Aug 04, 2021 | 37.95 | 38.38 | 34.06 | 35.29 | 56,649 | -2.61(-6.89%) |
Aug 03, 2021 | 38.14 | 38.30 | 37.00 | 37.90 | 13,397 | -0.96(-2.47%) |
Aug 02, 2021 | 40.99 | 40.99 | 37.55 | 38.86 | 42,360 | -1.64(-4.05%) |
Jul 30, 2021 | 38.25 | 40.97 | 38.18 | 40.50 | 56,905 | +1.66(+4.27%) |
Jul 29, 2021 | 38.26 | 39.54 | 38.20 | 38.84 | 16,224 | +0.56(+1.46%) |
Jul 28, 2021 | 38.51 | 38.95 | 38.01 | 38.28 | 8,525 | -0.38(-0.98%) |
Jul 27, 2021 | 38.11 | 38.75 | 37.67 | 38.66 | 10,756 | -0.09(-0.23%) |
Jul 26, 2021 | 38.24 | 39.15 | 37.10 | 38.75 | 14,990 | +0.25(+0.65%) |
Jul 23, 2021 | 38.21 | 38.83 | 37.77 | 38.50 | 13,649 | +0.58(+1.53%) |
Jul 22, 2021 | 38.13 | 38.94 | 37.11 | 37.92 | 11,455 | -0.58(-1.51%) |
Jul 21, 2021 | 37.03 | 38.89 | 37.03 | 38.50 | 10,775 | +1.36(+3.66%) |
Jul 20, 2021 | 36.86 | 38.70 | 36.08 | 37.14 | 18,178 | +0.00(+0.00%) |
Jul 19, 2021 | 35.68 | 37.14 | 34.50 | 37.14 | 21,202 | +1.21(+3.37%) |
Jul 16, 2021 | 36.50 | 37.88 | 35.54 | 35.93 | 15,828 | -0.51(-1.40%) |
Jul 15, 2021 | 36.40 | 37.25 | 35.75 | 36.44 | 6,846 | -0.05(-0.14%) |
Jul 14, 2021 | 36.63 | 37.33 | 36.00 | 36.49 | 20,099 | +0.52(+1.45%) |
Jul 13, 2021 | 37.71 | 38.64 | 35.65 | 35.97 | 26,392 | -2.30(-6.01%) |
Jul 12, 2021 | 38.12 | 38.65 | 37.12 | 38.27 | 11,832 | -0.05(-0.13%) |
Jul 09, 2021 | 38.29 | 39.08 | 36.51 | 38.32 | 18,244 | +0.47(+1.24%) |
Jul 08, 2021 | 37.16 | 39.15 | 37.01 | 37.85 | 19,039 | +0.24(+0.64%) |
Jul 07, 2021 | 38.10 | 38.97 | 37.61 | 37.61 | 17,454 | -0.95(-2.46%) |
Jul 06, 2021 | 39.76 | 40.04 | 38.16 | 38.56 | 15,452 | -0.95(-2.40%) |
Jul 02, 2021 | 39.86 | 41.78 | 37.45 | 39.51 | 40,788 | -0.81(-2.01%) |
Jul 01, 2021 | 40.20 | 40.35 | 39.00 | 40.32 | 16,734 | -0.15(-0.37%) |
Jun 30, 2021 | 39.37 | 40.95 | 39.11 | 40.47 | 16,732 | +0.68(+1.71%) |
Jun 29, 2021 | 40.75 | 41.00 | 39.30 | 39.79 | 25,334 | -1.21(-2.95%) |
Jun 28, 2021 | 42.25 | 43.00 | 40.49 | 41.00 | 49,195 | -1.03(-2.45%) |
Jun 25, 2021 | 42.39 | 42.78 | 41.09 | 42.03 | 47,216 | +0.26(+0.62%) |
Jun 24, 2021 | 41.76 | 42.21 | 41.18 | 41.77 | 94,594 | +1.47(+3.65%) |
Jun 23, 2021 | 39.30 | 40.47 | 38.38 | 40.30 | 51,982 | +1.34(+3.44%) |
Jun 22, 2021 | 37.53 | 38.96 | 36.63 | 38.96 | 38,740 | +0.96(+2.53%) |
Jun 21, 2021 | 36.39 | 38.80 | 36.01 | 38.00 | 59,564 | +1.65(+4.54%) |
Jun 18, 2021 | 36.50 | 37.99 | 35.17 | 36.35 | 105,019 | -0.20(-0.55%) |
Jun 17, 2021 | 36.21 | 38.07 | 35.51 | 36.55 | 24,582 | +0.12(+0.33%) |
Jun 16, 2021 | 35.40 | 37.05 | 34.66 | 36.43 | 27,845 | +0.88(+2.48%) |
Jun 15, 2021 | 37.00 | 37.11 | 35.06 | 35.55 | 34,496 | -1.48(-4.00%) |
Jun 14, 2021 | 37.10 | 37.94 | 36.97 | 37.03 | 41,937 | -0.47(-1.25%) |
Jun 11, 2021 | 38.94 | 39.20 | 34.96 | 37.50 | 63,537 | -1.50(-3.85%) |
Jun 10, 2021 | 40.96 | 40.96 | 38.45 | 39.00 | 27,437 | -1.89(-4.62%) |
Jun 09, 2021 | 41.21 | 41.80 | 40.59 | 40.89 | 17,598 | -0.31(-0.75%) |
Jun 08, 2021 | 40.45 | 41.31 | 40.19 | 41.20 | 41,692 | -0.35(-0.84%) |
Jun 07, 2021 | 41.36 | 41.73 | 41.00 | 41.55 | 32,952 | +0.41(+1.00%) |
Jun 04, 2021 | 38.91 | 41.79 | 38.58 | 41.14 | 29,195 | +2.72(+7.08%) |
Jun 03, 2021 | 38.65 | 39.90 | 38.02 | 38.42 | 25,370 | -1.00(-2.54%) |
Jun 02, 2021 | 40.28 | 40.28 | 38.08 | 39.42 | 44,362 | -0.87(-2.16%) |
Jun 01, 2021 | 40.55 | 40.55 | 38.86 | 40.29 | 31,399 | -0.12(-0.30%) |
May 28, 2021 | 40.11 | 40.92 | 39.78 | 40.41 | 19,717 | +0.17(+0.42%) |
May 27, 2021 | 39.48 | 40.66 | 39.35 | 40.24 | 35,066 | +0.89(+2.26%) |
May 26, 2021 | 39.00 | 39.44 | 38.11 | 39.35 | 34,001 | +0.65(+1.68%) |
May 25, 2021 | 39.00 | 39.20 | 38.51 | 38.70 | 17,028 | -0.30(-0.77%) |
May 24, 2021 | 39.50 | 39.66 | 38.61 | 39.00 | 49,771 | +0.79(+2.07%) |
May 21, 2021 | 39.40 | 39.45 | 38.03 | 38.21 | 34,462 | -0.93(-2.38%) |
May 20, 2021 | 38.27 | 39.99 | 36.68 | 39.14 | 65,418 | +0.83(+2.17%) |
May 19, 2021 | 38.30 | 38.90 | 36.76 | 38.31 | 30,880 | -1.01(-2.57%) |
May 18, 2021 | 35.56 | 39.55 | 35.25 | 39.32 | 47,245 | +3.93(+11.10%) |
May 17, 2021 | 37.50 | 38.31 | 34.25 | 35.39 | 56,743 | -0.23(-0.65%) |
May 14, 2021 | 31.93 | 36.00 | 31.93 | 35.62 | 57,688 | +4.03(+12.76%) |
May 13, 2021 | 33.46 | 34.32 | 30.74 | 31.59 | 58,099 | -1.53(-4.62%) |
May 12, 2021 | 35.35 | 37.18 | 33.12 | 33.12 | 55,606 | -2.78(-7.74%) |
May 11, 2021 | 35.00 | 36.11 | 34.60 | 35.90 | 23,743 | -0.24(-0.66%) |
May 10, 2021 | 37.03 | 37.42 | 35.34 | 36.14 | 84,202 | -0.65(-1.77%) |
May 07, 2021 | 37.92 | 38.31 | 36.67 | 36.79 | 41,481 | -0.86(-2.28%) |
May 06, 2021 | 38.11 | 38.39 | 37.20 | 37.65 | 30,764 | -0.35(-0.92%) |
May 05, 2021 | 38.28 | 38.28 | 37.75 | 38.00 | 15,313 | -0.37(-0.96%) |
May 04, 2021 | 38.06 | 38.37 | 37.03 | 38.37 | 72,993 | +0.14(+0.37%) |
May 03, 2021 | 38.32 | 39.00 | 38.01 | 38.23 | 75,997 | +0.00(+0.00%) |
Apr 30, 2021 | 37.50 | 38.30 | 37.00 | 38.23 | 58,300 | +0.34(+0.90%) |
Apr 29, 2021 | 38.30 | 38.30 | 37.75 | 37.89 | 48,309 | -0.29(-0.76%) |
Apr 28, 2021 | 38.23 | 38.23 | 37.63 | 38.18 | 127,574 | -0.05(-0.13%) |
Apr 27, 2021 | 38.25 | 38.25 | 37.70 | 38.23 | 87,546 | +0.26(+0.68%) |
Apr 26, 2021 | 38.44 | 38.65 | 37.52 | 37.97 | 20,863 | -0.08(-0.21%) |
Apr 23, 2021 | 38.45 | 38.45 | 37.62 | 38.05 | 19,500 | -0.40(-1.04%) |
Apr 22, 2021 | 36.88 | 38.45 | 36.88 | 38.45 | 31,198 | +1.50(+4.06%) |
Apr 21, 2021 | 36.67 | 38.00 | 36.61 | 36.95 | 26,622 | +0.21(+0.57%) |
Apr 20, 2021 | 37.00 | 37.23 | 36.50 | 36.74 | 59,171 | -0.32(-0.86%) |
Apr 19, 2021 | 37.79 | 37.79 | 36.89 | 37.06 | 85,710 | -0.53(-1.41%) |
Apr 16, 2021 | 37.62 | 38.01 | 37.22 | 37.59 | 33,800 | -0.09(-0.24%) |
Apr 15, 2021 | 38.33 | 39.36 | 37.20 | 37.68 | 187,117 | -0.44(-1.15%) |
Apr 14, 2021 | 38.71 | 38.73 | 38.00 | 38.12 | 43,844 | -0.13(-0.34%) |
Apr 13, 2021 | 39.27 | 39.27 | 38.00 | 38.25 | 88,993 | -0.52(-1.34%) |
Apr 12, 2021 | 38.00 | 38.96 | 38.00 | 38.77 | 85,851 | +0.62(+1.63%) |
Apr 09, 2021 | 39.94 | 40.39 | 38.00 | 38.15 | 953,400 | -2.54(-6.24%) |
Apr 08, 2021 | 41.00 | 41.45 | 39.11 | 40.69 | 24,794 | -0.46(-1.12%) |
Apr 07, 2021 | 42.60 | 42.60 | 40.65 | 41.15 | 18,241 | -1.76(-4.10%) |
Apr 06, 2021 | 42.03 | 43.40 | 41.41 | 42.91 | 77,650 | +1.41(+3.40%) |
Apr 05, 2021 | 43.74 | 44.65 | 41.12 | 41.50 | 47,944 | -1.50(-3.49%) |
Apr 01, 2021 | 43.97 | 44.47 | 42.51 | 43.00 | 20,800 | -0.85(-1.94%) |
Mar 31, 2021 | 42.41 | 45.52 | 42.10 | 43.85 | 74,917 | +2.43(+5.87%) |
Mar 30, 2021 | 43.28 | 43.28 | 40.16 | 41.42 | 126,796 | -2.43(-5.54%) |
Mar 29, 2021 | 43.73 | 46.63 | 40.35 | 43.85 | 102,541 | +0.37(+0.85%) |
Mar 26, 2021 | 45.49 | 47.55 | 41.50 | 43.48 | 119,200 | -2.09(-4.59%) |
Mar 25, 2021 | 44.51 | 47.79 | 42.40 | 45.57 | 108,497 | +2.34(+5.41%) |
Mar 24, 2021 | 48.10 | 48.55 | 42.85 | 43.23 | 104,753 | -4.02(-8.51%) |
Mar 23, 2021 | 51.22 | 51.59 | 46.10 | 47.25 | 65,040 | -4.39(-8.50%) |
Mar 22, 2021 | 55.01 | 58.99 | 51.00 | 51.64 | 83,068 | -4.36(-7.79%) |
Mar 19, 2021 | 54.70 | 58.74 | 53.49 | 56.00 | 47,200 | +2.00(+3.70%) |
Mar 18, 2021 | 57.35 | 61.90 | 54.00 | 54.00 | 118,365 | -3.50(-6.09%) |
Mar 17, 2021 | 53.22 | 58.99 | 52.72 | 57.50 | 179,574 | +4.79(+9.09%) |
Mar 16, 2021 | 57.49 | 59.87 | 49.00 | 52.71 | 242,769 | -4.79(-8.33%) |
Mar 15, 2021 | 48.87 | 64.13 | 42.02 | 57.50 | 668,541 | +18.56(+47.66%) |
Mar 12, 2021 | 36.00 | 38.94 | 34.70 | 38.94 | 51,900 | +3.55(+10.03%) |
Mar 11, 2021 | 32.30 | 35.39 | 31.00 | 35.39 | 42,417 | +4.46(+14.42%) |
Mar 10, 2021 | 31.45 | 32.44 | 29.49 | 30.93 | 91,996 | +0.01(+0.03%) |
Mar 09, 2021 | 31.51 | 33.00 | 30.80 | 30.92 | 142,175 | -0.18(-0.58%) |
Mar 08, 2021 | 31.89 | 33.96 | 30.50 | 31.10 | 372,413 | -0.64(-2.02%) |
Mar 05, 2021 | 33.91 | 33.91 | 28.50 | 31.74 | 49,200 | -0.72(-2.22%) |
Mar 04, 2021 | 36.22 | 37.30 | 31.09 | 32.46 | 66,120 | -4.36(-11.84%) |
Mar 03, 2021 | 38.38 | 39.49 | 36.82 | 36.82 | 97,931 | -1.65(-4.29%) |
Mar 02, 2021 | 37.27 | 39.02 | 37.27 | 38.47 | 130,090 | +0.12(+0.31%) |
Mar 01, 2021 | 38.00 | 39.60 | 35.66 | 38.35 | 668,758 | +2.22(+6.14%) |
Feb 26, 2021 | 36.62 | 37.16 | 34.30 | 36.13 | 14,500 | -0.68(-1.85%) |
Feb 25, 2021 | 38.40 | 39.30 | 35.70 | 36.81 | 24,910 | -2.67(-6.76%) |
Feb 24, 2021 | 42.15 | 44.98 | 38.18 | 39.48 | 24,853 | -2.06(-4.96%) |
Feb 23, 2021 | 41.05 | 43.50 | 39.43 | 41.54 | 25,986 | -2.33(-5.31%) |
Feb 22, 2021 | 41.40 | 46.00 | 40.96 | 43.87 | 21,070 | +0.50(+1.16%) |
Feb 19, 2021 | 43.67 | 43.79 | 41.82 | 43.37 | 19,700 | -0.30(-0.70%) |
Feb 18, 2021 | 40.67 | 44.74 | 40.67 | 43.67 | 12,302 | +0.64(+1.49%) |
Feb 17, 2021 | 45.38 | 45.38 | 42.15 | 43.03 | 18,340 | -2.74(-5.99%) |
Feb 16, 2021 | 46.29 | 46.67 | 44.65 | 45.77 | 19,615 | +0.10(+0.22%) |
Feb 12, 2021 | 48.33 | 49.71 | 44.41 | 45.67 | 21,500 | -2.97(-6.11%) |
Feb 11, 2021 | 47.28 | 50.51 | 47.25 | 48.64 | 25,820 | +1.59(+3.38%) |
Feb 10, 2021 | 49.62 | 49.88 | 45.34 | 47.05 | 31,981 | -2.12(-4.31%) |
Feb 09, 2021 | 53.49 | 53.50 | 49.17 | 49.17 | 53,831 | -3.83(-7.23%) |
Feb 08, 2021 | 49.05 | 53.00 | 48.00 | 53.00 | 38,305 | +4.50(+9.28%) |
Feb 05, 2021 | 46.20 | 49.20 | 45.15 | 48.50 | 37,200 | +2.30(+4.98%) |
Feb 04, 2021 | 41.47 | 46.46 | 41.47 | 46.20 | 83,719 | +5.26(+12.85%) |
Feb 03, 2021 | 38.00 | 42.00 | 37.62 | 40.94 | 58,796 | +2.94(+7.74%) |
Feb 02, 2021 | 36.27 | 38.00 | 36.00 | 38.00 | 25,182 | +1.41(+3.85%) |
Feb 01, 2021 | 36.72 | 38.00 | 36.06 | 36.59 | 34,620 | -0.20(-0.54%) |
Jan 29, 2021 | 36.45 | 39.00 | 36.00 | 36.79 | 67,200 | +0.85(+2.37%) |
Jan 28, 2021 | 34.83 | 36.50 | 34.15 | 35.94 | 21,541 | +1.11(+3.19%) |
Jan 27, 2021 | 36.00 | 38.00 | 34.50 | 34.83 | 40,064 | -1.87(-5.10%) |
Jan 26, 2021 | 36.81 | 36.83 | 35.02 | 36.70 | 26,866 | +0.24(+0.66%) |
Jan 25, 2021 | 36.91 | 38.68 | 35.50 | 36.46 | 115,059 | +1.27(+3.61%) |
Jan 22, 2021 | 34.00 | 37.05 | 33.51 | 35.19 | 97,000 | +1.68(+5.01%) |
Jan 21, 2021 | 30.79 | 34.00 | 28.97 | 33.51 | 70,264 | +3.12(+10.27%) |
Jan 20, 2021 | 30.67 | 31.55 | 30.36 | 30.39 | 18,223 | +0.03(+0.10%) |
Jan 19, 2021 | 30.40 | 31.64 | 29.51 | 30.36 | 29,314 | -0.01(-0.03%) |
Jan 15, 2021 | 32.13 | 32.81 | 30.20 | 30.37 | 19,800 | -1.93(-5.98%) |
Jan 14, 2021 | 34.06 | 34.39 | 32.00 | 32.30 | 16,336 | -1.65(-4.86%) |
Jan 13, 2021 | 34.95 | 34.95 | 33.00 | 33.95 | 27,682 | -0.83(-2.39%) |
Jan 12, 2021 | 33.74 | 34.89 | 33.45 | 34.78 | 45,517 | +1.35(+4.04%) |
Jan 11, 2021 | 31.63 | 33.96 | 31.63 | 33.43 | 40,375 | +1.86(+5.89%) |
Jan 08, 2021 | 31.90 | 32.00 | 30.55 | 31.57 | 51,200 | +0.14(+0.45%) |
Jan 07, 2021 | 30.88 | 32.43 | 30.88 | 31.43 | 18,612 | +0.63(+2.05%) |
Jan 06, 2021 | 33.00 | 33.49 | 30.80 | 30.80 | 36,616 | -1.70(-5.23%) |
Jan 05, 2021 | 30.52 | 32.75 | 30.52 | 32.50 | 38,614 | +2.06(+6.77%) |
Jan 04, 2021 | 30.95 | 30.95 | 30.00 | 30.44 | 27,801 | +0.24(+0.79%) |
Dec 31, 2020 | 30.20 | 30.20 | 30.20 | 22,515 | +0.31(+1.04%) | |
Dec 30, 2020 | 29.15 | 30.11 | 29.14 | 29.89 | 22,515 | +0.79(+2.71%) |
Dec 29, 2020 | 28.50 | 29.10 | 27.55 | 29.10 | 36,647 | +0.33(+1.15%) |
Dec 28, 2020 | 30.89 | 30.89 | 28.75 | 28.77 | 32,847 | -1.43(-4.74%) |
Dec 24, 2020 | 29.71 | 30.35 | 29.42 | 30.20 | 9,100 | +0.27(+0.90%) |
Dec 23, 2020 | 28.50 | 29.99 | 28.06 | 29.93 | 72,495 | +1.93(+6.89%) |
Dec 22, 2020 | 28.77 | 29.61 | 28.00 | 28.00 | 40,709 | -0.50(-1.75%) |
Dec 21, 2020 | 29.00 | 29.38 | 28.49 | 28.50 | 46,765 | -0.04(-0.14%) |
Dec 18, 2020 | 30.25 | 30.90 | 28.39 | 28.54 | 62,400 | -1.84(-6.06%) |
Dec 17, 2020 | 32.99 | 33.14 | 30.06 | 30.38 | 61,398 | -2.54(-7.72%) |
Dec 16, 2020 | 32.13 | 33.90 | 32.08 | 32.92 | 54,468 | +1.06(+3.33%) |
Dec 15, 2020 | 32.71 | 32.71 | 31.67 | 31.86 | 18,734 | -0.82(-2.51%) |
Dec 14, 2020 | 31.69 | 33.22 | 31.57 | 32.68 | 45,390 | +1.58(+5.08%) |
Dec 11, 2020 | 30.50 | 31.42 | 29.16 | 31.10 | 40,900 | +0.58(+1.90%) |
Dec 10, 2020 | 27.92 | 30.94 | 27.50 | 30.52 | 44,087 | +2.14(+7.54%) |
Dec 09, 2020 | 30.15 | 30.29 | 27.60 | 28.38 | 91,929 | -2.00(-6.58%) |
Dec 08, 2020 | 30.22 | 30.53 | 29.15 | 30.38 | 44,605 | +0.06(+0.20%) |
Dec 07, 2020 | 31.79 | 31.98 | 29.62 | 30.32 | 70,896 | -1.30(-4.11%) |
Dec 04, 2020 | 32.45 | 33.22 | 30.84 | 31.62 | 39,600 | -0.45(-1.40%) |
Dec 03, 2020 | 31.88 | 32.73 | 30.41 | 32.07 | 22,441 | +0.78(+2.49%) |
Dec 02, 2020 | 32.06 | 32.56 | 29.61 | 31.29 | 59,165 | -1.25(-3.84%) |