Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.00 | 45.00 | 44.98 | 44.98 | 186 | +0.10(+0.21%) |
Dec 30, 2021 | 45.15 | 45.16 | 44.83 | 44.88 | 3,670 | -0.12(-0.26%) |
Dec 29, 2021 | 45.35 | 45.35 | 44.85 | 45.00 | 3,567 | -0.43(-0.96%) |
Dec 28, 2021 | 45.64 | 45.73 | 45.24 | 45.43 | 3,318 | +0.10(+0.23%) |
Dec 27, 2021 | 45.39 | 45.42 | 45.03 | 45.33 | 3,771 | -0.30(-0.65%) |
Dec 23, 2021 | 45.63 | 45.63 | 45.63 | 45.63 | 101 | +0.49(+1.08%) |
Dec 22, 2021 | 44.98 | 45.14 | 44.98 | 45.14 | 333 | +0.12(+0.27%) |
Dec 21, 2021 | 45.21 | 45.21 | 44.62 | 45.02 | 1,144 | +0.49(+1.10%) |
Dec 20, 2021 | 43.92 | 44.53 | 43.92 | 44.53 | 1,195 | -0.86(-1.90%) |
Dec 17, 2021 | 45.23 | 45.39 | 45.23 | 45.39 | 548 | -1.10(-2.36%) |
Dec 16, 2021 | 46.70 | 46.70 | 46.49 | 46.49 | 1,247 | +0.26(+0.55%) |
Dec 15, 2021 | 46.23 | 46.23 | 46.23 | 46.23 | 66 | +1.52(+3.39%) |
Dec 14, 2021 | 44.72 | 44.72 | 44.72 | 44.72 | 23 | -0.22(-0.48%) |
Dec 13, 2021 | 45.04 | 45.07 | 44.80 | 44.93 | 2,233 | -0.77(-1.68%) |
Dec 10, 2021 | 45.59 | 45.70 | 45.59 | 45.70 | 420 | -0.03(-0.07%) |
Dec 09, 2021 | 45.53 | 45.74 | 45.53 | 45.74 | 1,673 | -0.62(-1.34%) |
Dec 08, 2021 | 45.97 | 46.36 | 45.97 | 46.36 | 3,736 | -0.04(-0.08%) |
Dec 07, 2021 | 46.06 | 46.39 | 46.06 | 46.39 | 2,235 | +2.03(+4.57%) |
Dec 06, 2021 | 44.09 | 44.51 | 44.09 | 44.37 | 682 | +0.04(+0.09%) |
Dec 03, 2021 | 44.41 | 44.52 | 43.79 | 44.32 | 3,007 | +0.62(+1.42%) |
Dec 02, 2021 | 43.66 | 44.07 | 43.52 | 43.70 | 1,553 | +1.02(+2.38%) |
Dec 01, 2021 | 44.36 | 44.40 | 42.67 | 42.69 | 2,350 | -0.34(-0.78%) |
Nov 30, 2021 | 43.28 | 43.30 | 43.09 | 43.02 | 5,609 | -1.26(-2.84%) |
Nov 29, 2021 | 44.19 | 44.28 | 43.86 | 44.28 | 3,111 | +0.49(+1.13%) |
Nov 26, 2021 | 44.73 | 44.73 | 43.76 | 43.79 | 6,261 | -2.45(-5.29%) |
Nov 24, 2021 | 45.79 | 46.26 | 45.79 | 46.23 | 4,634 | -0.99(-2.10%) |
Nov 23, 2021 | 47.28 | 47.31 | 46.98 | 47.23 | 1,604 | -0.11(-0.24%) |
Nov 22, 2021 | 48.03 | 48.04 | 47.34 | 47.34 | 2,065 | -0.39(-0.82%) |
Nov 19, 2021 | 47.81 | 48.05 | 47.73 | 47.73 | 983 | +0.29(+0.60%) |
Nov 18, 2021 | 47.38 | 47.45 | 47.45 | 47.45 | 2,037 | +0.22(+0.46%) |
Nov 17, 2021 | 47.21 | 47.42 | 47.02 | 47.23 | 1,257 | -0.55(-1.15%) |
Nov 16, 2021 | 47.92 | 47.92 | 47.77 | 47.78 | 941 | -0.23(-0.49%) |
Nov 15, 2021 | 48.10 | 48.21 | 47.93 | 48.01 | 1,791 | -0.11(-0.23%) |
Nov 12, 2021 | 47.84 | 48.12 | 47.84 | 48.12 | 711 | +1.34(+2.87%) |
Nov 11, 2021 | 46.87 | 46.87 | 46.65 | 46.78 | 1,855 | +0.68(+1.48%) |
Nov 10, 2021 | 47.19 | 46.05 | 46.10 | 1,843 | -1.47(-3.08%) | |
Nov 09, 2021 | 47.59 | 47.59 | 47.37 | 47.57 | 1,086 | -0.65(-1.35%) |
Nov 08, 2021 | 48.04 | 48.25 | 48.04 | 48.22 | 4,311 | -0.22(-0.45%) |
Nov 05, 2021 | 48.44 | 48.44 | 48.33 | 48.44 | 578 | -0.03(-0.05%) |
Nov 04, 2021 | 48.24 | 48.46 | 47.96 | 48.46 | 6,825 | +0.75(+1.56%) |
Nov 03, 2021 | 47.16 | 47.85 | 47.14 | 47.72 | 1,166 | +0.51(+1.09%) |
Nov 02, 2021 | 47.12 | 47.40 | 47.10 | 47.20 | 5,979 | +0.00(+0.00%) |
Nov 01, 2021 | 47.07 | 47.21 | 47.06 | 47.20 | 6,229 | +1.31(+2.85%) |
Oct 29, 2021 | 45.54 | 45.89 | 45.54 | 45.89 | 214 | -0.16(-0.36%) |
Oct 28, 2021 | 45.43 | 46.15 | 45.43 | 46.06 | 2,461 | +0.80(+1.77%) |
Oct 27, 2021 | 45.78 | 45.91 | 45.26 | 45.26 | 3,717 | -0.77(-1.67%) |
Oct 26, 2021 | 46.47 | 46.03 | 46.03 | 5,381 | +0.07(+0.15%) | |
Oct 25, 2021 | 45.79 | 46.24 | 45.72 | 45.95 | 1,994 | +0.02(+0.04%) |
Oct 22, 2021 | 46.05 | 46.06 | 45.87 | 45.94 | 3,951 | +0.67(+1.48%) |
Oct 21, 2021 | 45.32 | 45.43 | 45.23 | 45.26 | 4,924 | -1.52(-3.24%) |
Oct 20, 2021 | 46.78 | 46.92 | 46.76 | 46.78 | 2,282 | -0.07(-0.15%) |
Oct 19, 2021 | 46.69 | 46.87 | 46.69 | 46.85 | 1,039 | +0.51(+1.10%) |
Oct 18, 2021 | 46.12 | 46.49 | 46.05 | 46.34 | 39,345 | -0.46(-0.98%) |
Oct 15, 2021 | 46.82 | 47.06 | 46.70 | 46.80 | 1,821 | +0.87(+1.90%) |
Oct 14, 2021 | 46.06 | 46.06 | 45.81 | 45.92 | 2,460 | +0.97(+2.16%) |
Oct 13, 2021 | 45.03 | 45.03 | 44.76 | 44.95 | 1,149 | -0.21(-0.46%) |
Oct 12, 2021 | 45.03 | 45.35 | 45.03 | 45.16 | 1,934 | -0.61(-1.33%) |
Oct 11, 2021 | 46.59 | 46.59 | 45.77 | 45.77 | 808 | +0.45(+1.00%) |
Oct 08, 2021 | 45.57 | 45.57 | 45.16 | 45.31 | 1,055 | -0.52(-1.14%) |
Oct 07, 2021 | 45.62 | 46.04 | 45.62 | 45.84 | 1,096 | +0.72(+1.60%) |
Oct 06, 2021 | 44.44 | 45.26 | 44.28 | 45.12 | 20,084 | -0.96(-2.07%) |
Oct 05, 2021 | 45.48 | 46.30 | 45.48 | 46.07 | 17,282 | +0.54(+1.19%) |
Oct 04, 2021 | 46.22 | 46.38 | 45.24 | 45.53 | 5,007 | -2.76(-5.71%) |
Oct 01, 2021 | 47.47 | 48.29 | 47.47 | 48.29 | 1,675 | -0.45(-0.92%) |
Sep 30, 2021 | 48.95 | 49.18 | 48.32 | 48.74 | 3,096 | -0.98(-1.98%) |
Sep 29, 2021 | 49.99 | 50.19 | 49.72 | 49.72 | 1,572 | -0.04(-0.08%) |
Sep 28, 2021 | 50.54 | 50.54 | 49.61 | 49.76 | 37,769 | -2.31(-4.44%) |
Sep 27, 2021 | 51.96 | 52.07 | 51.96 | 52.07 | 827 | -0.03(-0.06%) |
Sep 24, 2021 | 51.72 | 52.39 | 51.72 | 52.10 | 33,909 | -0.41(-0.77%) |
Sep 23, 2021 | 52.48 | 52.84 | 52.43 | 52.51 | 10,341 | +0.29(+0.56%) |
Sep 22, 2021 | 52.11 | 52.40 | 52.10 | 52.22 | 4,603 | -0.58(-1.10%) |
Sep 21, 2021 | 52.73 | 52.99 | 52.68 | 52.79 | 41,679 | +1.17(+2.26%) |
Sep 20, 2021 | 52.21 | 52.21 | 51.30 | 51.63 | 11,317 | -1.65(-3.10%) |
Sep 17, 2021 | 53.22 | 53.31 | 52.91 | 53.28 | 11,580 | -0.83(-1.53%) |
Sep 16, 2021 | 53.71 | 54.19 | 53.58 | 54.11 | 5,595 | -0.27(-0.49%) |
Sep 15, 2021 | 53.91 | 54.38 | 53.84 | 54.38 | 3,292 | +0.95(+1.78%) |
Sep 14, 2021 | 54.08 | 54.23 | 53.43 | 53.43 | 2,287 | -0.57(-1.05%) |
Sep 13, 2021 | 54.25 | 54.25 | 53.56 | 53.99 | 37,465 | +1.38(+2.62%) |
Sep 10, 2021 | 54.18 | 54.18 | 52.61 | 52.61 | 7,048 | -0.09(-0.17%) |
Sep 09, 2021 | 52.74 | 52.98 | 52.39 | 52.70 | 1,134 | +0.89(+1.71%) |
Sep 08, 2021 | 52.14 | 52.40 | 51.64 | 51.82 | 9,005 | -0.65(-1.25%) |
Sep 07, 2021 | 51.22 | 52.47 | 51.18 | 52.47 | 5,941 | +1.25(+2.44%) |
Sep 03, 2021 | 49.91 | 51.22 | 49.91 | 51.22 | 4,646 | +3.04(+6.30%) |
Sep 02, 2021 | 48.37 | 48.37 | 48.19 | 48.19 | 269 | +0.44(+0.93%) |
Sep 01, 2021 | 47.48 | 48.12 | 47.48 | 47.74 | 10,593 | +1.34(+2.88%) |
Aug 31, 2021 | 46.41 | 46.41 | 46.41 | 46.41 | 90 | +0.56(+1.22%) |
Aug 30, 2021 | 46.13 | 46.13 | 45.81 | 45.85 | 6,156 | -0.05(-0.12%) |
Aug 27, 2021 | 45.24 | 45.90 | 45.24 | 45.90 | 1,418 | +0.47(+1.03%) |
Aug 26, 2021 | 45.65 | 45.65 | 45.43 | 45.43 | 590 | -0.49(-1.07%) |
Aug 25, 2021 | 45.90 | 45.93 | 45.80 | 45.93 | 5,712 | -0.27(-0.58%) |
Aug 24, 2021 | 45.96 | 46.19 | 45.96 | 46.19 | 244 | +0.89(+1.96%) |
Aug 23, 2021 | 44.92 | 45.39 | 44.92 | 45.31 | 812 | +1.27(+2.88%) |
Aug 20, 2021 | 43.49 | 44.09 | 43.47 | 44.04 | 13,009 | -0.13(-0.29%) |
Aug 19, 2021 | 43.93 | 44.17 | 43.93 | 44.17 | 2,717 | -0.79(-1.76%) |
Aug 18, 2021 | 45.30 | 45.30 | 44.96 | 44.96 | 552 | -0.37(-0.82%) |
Aug 17, 2021 | 45.33 | 45.33 | 45.33 | 45.33 | 54 | -0.85(-1.84%) |
Aug 16, 2021 | 45.95 | 46.18 | 45.95 | 46.18 | 6,764 | -0.57(-1.23%) |
Aug 13, 2021 | 46.65 | 46.79 | 46.51 | 46.75 | 1,307 | +0.28(+0.60%) |
Aug 12, 2021 | 46.65 | 46.65 | 46.48 | 46.48 | 172 | -0.34(-0.72%) |
Aug 11, 2021 | 46.81 | 46.81 | 46.81 | 46.81 | 154 | +1.16(+2.55%) |
Aug 10, 2021 | 45.80 | 45.80 | 45.65 | 45.65 | 1,077 | -0.08(-0.17%) |
Aug 09, 2021 | 45.73 | 45.73 | 45.73 | 45.73 | 114 | +0.00(+0.01%) |
Aug 06, 2021 | 45.73 | 45.73 | 45.73 | 45.73 | 101 | -0.24(-0.52%) |
Aug 05, 2021 | 45.97 | 45.97 | 45.97 | 45.97 | 160 | +0.53(+1.16%) |
Aug 04, 2021 | 45.32 | 45.44 | 45.32 | 45.44 | 229 | -0.99(-2.13%) |
Aug 03, 2021 | 45.63 | 46.43 | 45.62 | 46.43 | 6,281 | +0.89(+1.96%) |
Aug 02, 2021 | 46.20 | 46.21 | 45.44 | 45.53 | 19,804 | +0.61(+1.37%) |
Jul 30, 2021 | 44.82 | 44.92 | 44.72 | 44.92 | 420 | -1.03(-2.24%) |
Jul 29, 2021 | 46.04 | 46.04 | 45.73 | 45.94 | 6,113 | +0.47(+1.04%) |
Jul 28, 2021 | 45.11 | 45.66 | 45.11 | 45.47 | 1,419 | +0.73(+1.63%) |
Jul 27, 2021 | 44.82 | 44.82 | 44.74 | 44.74 | 483 | -0.86(-1.88%) |
Jul 26, 2021 | 45.37 | 45.64 | 45.09 | 45.60 | 15,995 | -0.27(-0.58%) |
Jul 23, 2021 | 45.87 | 45.87 | 45.82 | 45.87 | 346 | +0.45(+0.99%) |
Jul 22, 2021 | 45.48 | 45.48 | 45.42 | 45.42 | 6,181 | +0.01(+0.03%) |
Jul 21, 2021 | 45.40 | 45.40 | 45.40 | 45.40 | 169 | +0.57(+1.27%) |
Jul 20, 2021 | 44.64 | 44.83 | 44.64 | 44.83 | 7,942 | +1.24(+2.84%) |
Jul 19, 2021 | 44.00 | 44.20 | 43.12 | 43.59 | 15,380 | -1.32(-2.94%) |
Jul 16, 2021 | 45.22 | 45.54 | 44.92 | 44.92 | 1,059 | -0.99(-2.16%) |
Jul 15, 2021 | 45.88 | 45.91 | 45.88 | 45.91 | 354 | -1.26(-2.67%) |
Jul 14, 2021 | 47.17 | 47.19 | 47.16 | 47.16 | 759 | +0.57(+1.21%) |
Jul 13, 2021 | 46.60 | 46.60 | 46.60 | 46.60 | 322 | -0.37(-0.79%) |
Jul 12, 2021 | 46.70 | 47.13 | 46.55 | 46.97 | 11,484 | +0.35(+0.74%) |
Jul 09, 2021 | 46.31 | 46.62 | 46.31 | 46.62 | 1,501 | +2.36(+5.33%) |
Jul 08, 2021 | 44.36 | 44.36 | 43.92 | 44.26 | 413 | -1.52(-3.33%) |
Jul 07, 2021 | 45.79 | 45.79 | 45.79 | 45.79 | 107 | +0.09(+0.20%) |
Jul 06, 2021 | 45.54 | 45.69 | 45.54 | 45.69 | 411 | -0.27(-0.59%) |
Jul 02, 2021 | 45.72 | 45.96 | 45.61 | 45.96 | 17,877 | +0.27(+0.60%) |
Jul 01, 2021 | 45.23 | 45.69 | 45.05 | 45.69 | 1,979 | +0.19(+0.42%) |
Jun 30, 2021 | 45.72 | 45.72 | 45.22 | 45.50 | 5,170 | -0.91(-1.96%) |
Jun 29, 2021 | 46.56 | 46.62 | 46.36 | 46.41 | 710 | -0.28(-0.60%) |
Jun 28, 2021 | 46.88 | 46.88 | 46.27 | 46.69 | 11,202 | -0.07(-0.16%) |
Jun 25, 2021 | 46.63 | 46.77 | 46.63 | 46.77 | 293 | +0.43(+0.93%) |
Jun 24, 2021 | 46.19 | 46.34 | 46.11 | 46.34 | 1,708 | +0.93(+2.05%) |
Jun 23, 2021 | 45.62 | 45.72 | 45.41 | 45.41 | 2,133 | -0.87(-1.88%) |
Jun 22, 2021 | 46.16 | 46.28 | 46.16 | 46.28 | 849 | +0.17(+0.38%) |
Jun 21, 2021 | 45.15 | 46.16 | 45.15 | 46.10 | 18,546 | +0.87(+1.92%) |
Jun 18, 2021 | 45.26 | 45.39 | 45.15 | 45.23 | 4,062 | -2.31(-4.87%) |
Jun 17, 2021 | 47.27 | 47.55 | 47.03 | 47.55 | 1,866 | -0.33(-0.68%) |
Jun 16, 2021 | 47.87 | 47.97 | 47.83 | 47.87 | 1,686 | +0.02(+0.05%) |
Jun 15, 2021 | 48.51 | 48.51 | 47.76 | 47.85 | 828 | +0.51(+1.07%) |
Jun 14, 2021 | 47.18 | 47.34 | 46.92 | 47.34 | 2,787 | -0.07(-0.15%) |
Jun 11, 2021 | 47.41 | 47.41 | 47.41 | 47.41 | 499 | +0.21(+0.44%) |
Jun 10, 2021 | 47.47 | 47.47 | 47.18 | 47.21 | 723 | +0.29(+0.61%) |
Jun 09, 2021 | 47.26 | 47.26 | 46.91 | 46.92 | 2,134 | -0.86(-1.80%) |
Jun 08, 2021 | 48.18 | 48.27 | 47.75 | 47.78 | 2,319 | -0.19(-0.39%) |
Jun 07, 2021 | 47.71 | 47.96 | 47.68 | 47.96 | 1,945 | +0.29(+0.61%) |
Jun 04, 2021 | 47.92 | 48.06 | 47.68 | 47.68 | 7,029 | +0.90(+1.93%) |
Jun 03, 2021 | 46.77 | 46.77 | 46.77 | 46.77 | 6 | +0.10(+0.22%) |
Jun 02, 2021 | 46.64 | 46.67 | 46.60 | 46.67 | 787 | +0.90(+1.96%) |
Jun 01, 2021 | 46.77 | 46.77 | 45.77 | 45.77 | 4,059 | -0.69(-1.48%) |
May 28, 2021 | 46.21 | 46.76 | 46.21 | 46.46 | 8,571 | +0.51(+1.12%) |
May 27, 2021 | 45.77 | 45.95 | 45.95 | 45.95 | 247 | +0.05(+0.10%) |
May 26, 2021 | 45.90 | 45.90 | 45.90 | 45.90 | 137 | +0.16(+0.36%) |
May 25, 2021 | 45.85 | 45.95 | 45.52 | 45.74 | 7,851 | -0.15(-0.32%) |
May 24, 2021 | 45.93 | 46.03 | 45.88 | 45.88 | 3,488 | +0.36(+0.78%) |
May 21, 2021 | 45.53 | 45.53 | 45.53 | 45.53 | 558 | +0.53(+1.17%) |
May 20, 2021 | 45.02 | 45.02 | 44.99 | 45.00 | 1,108 | +0.76(+1.72%) |
May 19, 2021 | 44.24 | 44.24 | 44.24 | 44.24 | 104 | -0.44(-0.99%) |
May 18, 2021 | 45.11 | 45.11 | 44.68 | 44.68 | 1,026 | +1.15(+2.64%) |
May 17, 2021 | 43.50 | 43.55 | 43.50 | 43.53 | 496 | -0.87(-1.95%) |
May 14, 2021 | 44.40 | 44.40 | 44.40 | 44.40 | 346 | +1.42(+3.29%) |
May 13, 2021 | 42.99 | 42.99 | 42.99 | 42.99 | 230 | +0.74(+1.75%) |
May 12, 2021 | 43.75 | 44.01 | 42.02 | 42.25 | 14,552 | -3.14(-6.93%) |
May 11, 2021 | 45.39 | 45.39 | 45.39 | 45.39 | 470 | -1.60(-3.40%) |
May 10, 2021 | 47.85 | 47.85 | 46.99 | 46.99 | 5,711 | -0.17(-0.37%) |
May 07, 2021 | 46.81 | 47.28 | 46.74 | 47.16 | 1,947 | +0.49(+1.06%) |
May 06, 2021 | 46.13 | 46.67 | 46.13 | 46.67 | 267 | +0.63(+1.38%) |
May 05, 2021 | 46.04 | 46.12 | 45.96 | 46.04 | 1,282 | +1.07(+2.37%) |
May 04, 2021 | 45.34 | 45.46 | 44.67 | 44.97 | 6,397 | -1.08(-2.34%) |
May 03, 2021 | 45.64 | 46.04 | 45.52 | 46.04 | 5,913 | +1.16(+2.59%) |
Apr 30, 2021 | 44.88 | 44.88 | 44.88 | 44.88 | 203 | -0.93(-2.03%) |
Apr 29, 2021 | 46.01 | 46.01 | 45.70 | 45.82 | 1,251 | +0.09(+0.20%) |
Apr 28, 2021 | 45.82 | 46.05 | 45.72 | 45.72 | 1,004 | -0.11(-0.23%) |
Apr 27, 2021 | 45.83 | 45.83 | 45.83 | 45.83 | 218 | -1.06(-2.27%) |
Apr 26, 2021 | 47.83 | 47.83 | 46.84 | 46.89 | 1,992 | -0.66(-1.38%) |
Apr 23, 2021 | 46.80 | 47.55 | 46.80 | 47.55 | 1,220 | +0.90(+1.93%) |
Apr 22, 2021 | 47.05 | 47.05 | 46.65 | 46.65 | 230 | +0.34(+0.74%) |
Apr 21, 2021 | 45.54 | 46.38 | 45.54 | 46.31 | 10,730 | +0.69(+1.51%) |
Apr 20, 2021 | 45.70 | 45.73 | 45.62 | 45.62 | 580 | -2.05(-4.29%) |
Apr 19, 2021 | 48.30 | 48.30 | 47.58 | 47.67 | 633 | -0.89(-1.83%) |
Apr 16, 2021 | 48.55 | 48.55 | 48.55 | 48.55 | 101 | +0.17(+0.36%) |
Apr 15, 2021 | 48.46 | 48.46 | 48.38 | 48.38 | 325 | +0.52(+1.10%) |
Apr 14, 2021 | 47.96 | 48.33 | 47.86 | 47.86 | 2,127 | -0.43(-0.89%) |
Apr 13, 2021 | 47.78 | 48.29 | 47.78 | 48.29 | 409 | +0.65(+1.36%) |
Apr 12, 2021 | 47.64 | 47.64 | 47.64 | 47.64 | 68 | -0.59(-1.23%) |
Apr 09, 2021 | 47.90 | 48.23 | 47.90 | 48.23 | 406 | +0.63(+1.32%) |
Apr 08, 2021 | 47.61 | 47.61 | 47.61 | 47.61 | 38 | +0.12(+0.25%) |
Apr 07, 2021 | 47.49 | 47.49 | 47.49 | 47.49 | 67 | +0.28(+0.60%) |
Apr 06, 2021 | 47.29 | 47.29 | 47.20 | 47.20 | 534 | -1.44(-2.95%) |
Apr 05, 2021 | 48.25 | 48.64 | 48.25 | 48.64 | 1,194 | +1.00(+2.10%) |
Apr 01, 2021 | 47.10 | 47.64 | 47.10 | 47.64 | 1,220 | +0.89(+1.90%) |
Mar 31, 2021 | 46.59 | 46.75 | 46.59 | 46.75 | 343 | -0.85(-1.78%) |
Mar 30, 2021 | 47.85 | 47.85 | 47.21 | 47.60 | 1,196 | -0.66(-1.37%) |
Mar 29, 2021 | 48.49 | 48.49 | 47.82 | 48.26 | 6,497 | -0.56(-1.15%) |
Mar 26, 2021 | 47.96 | 48.82 | 47.96 | 48.82 | 406 | +1.26(+2.65%) |
Mar 25, 2021 | 46.85 | 47.62 | 46.85 | 47.56 | 3,045 | +0.97(+2.08%) |
Mar 24, 2021 | 46.72 | 46.72 | 46.59 | 46.59 | 450 | -0.97(-2.03%) |
Mar 23, 2021 | 47.73 | 47.94 | 47.56 | 47.56 | 1,637 | -1.41(-2.89%) |
Mar 22, 2021 | 48.87 | 48.97 | 48.87 | 48.97 | 250 | -0.79(-1.58%) |
Mar 19, 2021 | 48.87 | 49.76 | 48.87 | 49.76 | 1,118 | +0.61(+1.25%) |
Mar 18, 2021 | 49.35 | 49.74 | 49.15 | 49.15 | 724 | +0.43(+0.87%) |
Mar 17, 2021 | 48.03 | 48.72 | 48.03 | 48.72 | 2,567 | +0.56(+1.16%) |
Mar 16, 2021 | 48.21 | 48.33 | 48.15 | 48.16 | 2,572 | +0.34(+0.71%) |
Mar 15, 2021 | 47.24 | 47.82 | 47.17 | 47.82 | 8,873 | +0.54(+1.13%) |
Mar 12, 2021 | 47.02 | 47.29 | 47.02 | 47.29 | 610 | +1.23(+2.66%) |
Mar 11, 2021 | 46.44 | 46.44 | 46.03 | 46.06 | 916 | -0.55(-1.18%) |
Mar 10, 2021 | 46.41 | 46.61 | 46.31 | 46.61 | 572 | +0.38(+0.82%) |
Mar 09, 2021 | 45.82 | 46.49 | 45.80 | 46.23 | 3,180 | +1.00(+2.22%) |
Mar 08, 2021 | 45.01 | 45.70 | 45.01 | 45.23 | 1,608 | -1.02(-2.21%) |
Mar 05, 2021 | 45.52 | 46.25 | 45.52 | 46.25 | 3,152 | +0.80(+1.77%) |
Mar 04, 2021 | 45.81 | 45.81 | 45.45 | 45.45 | 961 | -1.16(-2.48%) |
Mar 03, 2021 | 46.60 | 46.60 | 46.60 | 46.60 | 116 | -0.35(-0.75%) |
Mar 02, 2021 | 47.09 | 47.18 | 46.95 | 46.95 | 3,605 | -0.97(-2.02%) |
Mar 01, 2021 | 47.74 | 48.02 | 47.32 | 47.92 | 5,981 | +1.41(+3.04%) |
Feb 26, 2021 | 47.12 | 47.12 | 46.21 | 46.51 | 9,662 | -1.35(-2.83%) |
Feb 25, 2021 | 49.30 | 49.48 | 47.64 | 47.86 | 7,075 | -1.70(-3.43%) |
Feb 24, 2021 | 48.55 | 49.65 | 48.55 | 49.56 | 7,809 | -0.83(-1.65%) |
Feb 23, 2021 | 49.87 | 50.39 | 49.71 | 50.39 | 4,537 | -0.22(-0.44%) |
Feb 22, 2021 | 50.80 | 51.13 | 50.27 | 50.62 | 8,138 | -0.17(-0.34%) |
Feb 19, 2021 | 50.64 | 50.89 | 50.64 | 50.79 | 2,135 | +0.57(+1.13%) |
Feb 18, 2021 | 49.91 | 50.22 | 49.55 | 50.22 | 3,062 | -1.18(-2.29%) |
Feb 17, 2021 | 51.25 | 51.63 | 50.94 | 51.40 | 8,458 | -0.18(-0.35%) |
Feb 16, 2021 | 52.39 | 52.39 | 51.55 | 51.58 | 7,393 | +0.48(+0.94%) |
Feb 12, 2021 | 50.70 | 51.10 | 50.70 | 51.10 | 1,830 | +0.65(+1.28%) |
Feb 11, 2021 | 50.40 | 50.50 | 50.20 | 50.45 | 3,033 | +0.50(+1.00%) |
Feb 10, 2021 | 50.38 | 50.38 | 49.79 | 49.95 | 2,384 | -0.24(-0.47%) |
Feb 09, 2021 | 50.12 | 50.36 | 50.08 | 50.18 | 4,849 | +0.58(+1.17%) |
Feb 08, 2021 | 49.74 | 49.74 | 49.60 | 49.60 | 2,886 | +1.66(+3.46%) |
Feb 05, 2021 | 47.85 | 47.94 | 47.85 | 47.94 | 203 | +0.72(+1.53%) |
Feb 04, 2021 | 46.76 | 47.22 | 46.69 | 47.22 | 6,771 | +0.14(+0.31%) |
Feb 03, 2021 | 47.10 | 47.18 | 47.08 | 47.08 | 926 | +0.48(+1.03%) |
Feb 02, 2021 | 46.32 | 46.60 | 46.32 | 46.60 | 1,028 | +0.72(+1.57%) |
Feb 01, 2021 | 45.40 | 45.88 | 45.36 | 45.88 | 3,221 | +0.99(+2.21%) |
Jan 29, 2021 | 45.74 | 45.74 | 44.64 | 44.88 | 9,052 | -2.04(-4.34%) |
Jan 28, 2021 | 46.28 | 47.09 | 46.28 | 46.92 | 6,105 | +0.68(+1.47%) |
Jan 27, 2021 | 47.00 | 47.10 | 46.23 | 46.24 | 6,392 | -2.10(-4.34%) |
Jan 26, 2021 | 48.36 | 48.50 | 48.27 | 48.34 | 3,211 | -0.00(-0.00%) |
Jan 25, 2021 | 47.69 | 48.34 | 46.95 | 48.34 | 2,165 | +0.25(+0.51%) |
Jan 22, 2021 | 47.69 | 48.09 | 47.69 | 48.09 | 2,644 | +0.07(+0.15%) |
Jan 21, 2021 | 47.79 | 48.02 | 47.79 | 48.02 | 959 | -0.35(-0.72%) |
Jan 20, 2021 | 47.92 | 48.37 | 47.92 | 48.37 | 411 | +0.47(+0.97%) |
Jan 19, 2021 | 47.77 | 47.90 | 47.57 | 47.90 | 22,761 | +0.55(+1.16%) |
Jan 15, 2021 | 47.61 | 47.66 | 46.86 | 47.35 | 19,528 | -1.64(-3.35%) |
Jan 14, 2021 | 48.86 | 49.31 | 48.84 | 48.99 | 7,000 | +0.91(+1.89%) |
Jan 13, 2021 | 47.99 | 48.21 | 47.94 | 48.08 | 2,829 | +0.33(+0.68%) |
Jan 12, 2021 | 47.22 | 47.76 | 47.22 | 47.76 | 5,136 | +0.45(+0.96%) |
Jan 11, 2021 | 46.80 | 47.30 | 46.80 | 47.30 | 3,798 | -0.93(-1.94%) |
Jan 08, 2021 | 47.88 | 48.24 | 47.27 | 48.24 | 4,475 | +1.67(+3.58%) |
Jan 07, 2021 | 46.65 | 46.65 | 46.30 | 46.57 | 2,323 | -0.10(-0.22%) |
Jan 06, 2021 | 45.79 | 46.86 | 45.79 | 46.67 | 1,763 | +1.08(+2.38%) |
Jan 05, 2021 | 45.02 | 45.59 | 45.02 | 45.59 | 1,300 | +0.83(+1.87%) |