Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.96 | 46.60 | 45.63 | 45.68 | 503,330 | -0.30(-0.65%) |
Dec 30, 2021 | 46.97 | 47.39 | 45.91 | 45.97 | 318,279 | -0.99(-2.11%) |
Dec 29, 2021 | 45.93 | 46.96 | 45.90 | 46.96 | 358,217 | +1.01(+2.19%) |
Dec 28, 2021 | 45.04 | 46.21 | 45.01 | 45.96 | 315,131 | +0.55(+1.21%) |
Dec 27, 2021 | 44.43 | 45.49 | 44.12 | 45.41 | 443,521 | +0.85(+1.92%) |
Dec 23, 2021 | 45.21 | 45.35 | 44.14 | 44.55 | 460,423 | -0.52(-1.16%) |
Dec 22, 2021 | 44.47 | 45.13 | 43.55 | 45.07 | 390,352 | +0.60(+1.36%) |
Dec 21, 2021 | 44.93 | 45.35 | 44.39 | 44.47 | 553,588 | -0.31(-0.68%) |
Dec 20, 2021 | 44.16 | 44.87 | 43.75 | 44.78 | 847,949 | +0.19(+0.42%) |
Dec 17, 2021 | 42.28 | 44.79 | 42.28 | 44.59 | 1,902,580 | +2.17(+5.11%) |
Dec 16, 2021 | 42.58 | 43.29 | 42.26 | 42.42 | 353,543 | -0.47(-1.09%) |
Dec 15, 2021 | 42.25 | 42.97 | 41.86 | 42.89 | 419,032 | +0.85(+2.03%) |
Dec 14, 2021 | 42.12 | 42.80 | 41.76 | 42.03 | 676,958 | -0.22(-0.51%) |
Dec 13, 2021 | 41.85 | 42.63 | 41.24 | 42.25 | 551,608 | +0.22(+0.51%) |
Dec 10, 2021 | 41.64 | 42.28 | 41.30 | 42.03 | 299,638 | +0.64(+1.54%) |
Dec 09, 2021 | 41.17 | 41.64 | 40.97 | 41.39 | 313,446 | -0.18(-0.43%) |
Dec 08, 2021 | 41.44 | 41.66 | 40.95 | 41.57 | 332,744 | +0.23(+0.57%) |
Dec 07, 2021 | 41.54 | 41.82 | 41.04 | 41.34 | 389,389 | +0.25(+0.61%) |
Dec 06, 2021 | 40.32 | 41.54 | 40.02 | 41.09 | 448,231 | +1.10(+2.75%) |
Dec 03, 2021 | 40.10 | 40.27 | 39.45 | 39.99 | 339,357 | +0.16(+0.41%) |
Dec 02, 2021 | 39.16 | 40.10 | 38.94 | 39.83 | 398,603 | +1.02(+2.62%) |
Dec 01, 2021 | 40.17 | 40.37 | 38.76 | 38.81 | 794,503 | -0.68(-1.73%) |
Nov 30, 2021 | 39.60 | 39.92 | 39.21 | 39.49 | 432,652 | -0.58(-1.44%) |
Nov 29, 2021 | 39.97 | 40.65 | 39.87 | 40.07 | 353,883 | +0.09(+0.23%) |
Nov 26, 2021 | 40.84 | 40.84 | 39.03 | 39.98 | 344,542 | -1.49(-3.60%) |
Nov 24, 2021 | 41.12 | 41.72 | 40.99 | 41.47 | 353,926 | -0.05(-0.13%) |
Nov 23, 2021 | 41.67 | 41.99 | 41.28 | 41.53 | 479,244 | -0.28(-0.66%) |
Nov 22, 2021 | 41.73 | 42.88 | 41.65 | 41.80 | 498,361 | +0.04(+0.09%) |
Nov 19, 2021 | 40.46 | 42.28 | 40.46 | 41.77 | 742,363 | +1.11(+2.72%) |
Nov 18, 2021 | 40.42 | 40.70 | 40.57 | 40.66 | 478,389 | +0.04(+0.11%) |
Nov 17, 2021 | 40.88 | 41.66 | 40.46 | 40.62 | 515,447 | -0.36(-0.87%) |
Nov 16, 2021 | 41.39 | 42.14 | 40.88 | 40.97 | 635,108 | -0.56(-1.35%) |
Nov 15, 2021 | 40.98 | 41.80 | 40.31 | 41.54 | 951,739 | +0.77(+1.88%) |
Nov 12, 2021 | 39.97 | 41.27 | 39.97 | 40.77 | 587,522 | +0.62(+1.56%) |
Nov 11, 2021 | 40.06 | 40.87 | 39.80 | 40.14 | 489,635 | +0.19(+0.47%) |
Nov 10, 2021 | 39.72 | 39.96 | 630,232 | +0.21(+0.52%) | ||
Nov 09, 2021 | 39.07 | 39.94 | 38.94 | 39.75 | 426,808 | +0.64(+1.64%) |
Nov 08, 2021 | 39.46 | 39.69 | 38.59 | 39.11 | 603,981 | -0.12(-0.30%) |
Nov 05, 2021 | 38.22 | 39.41 | 37.85 | 39.22 | 677,314 | +1.14(+3.00%) |
Nov 04, 2021 | 38.22 | 39.20 | 37.58 | 38.08 | 750,104 | +1.70(+4.66%) |
Nov 03, 2021 | 35.72 | 36.84 | 35.49 | 36.39 | 411,829 | +0.48(+1.34%) |
Nov 02, 2021 | 36.31 | 36.31 | 35.37 | 35.90 | 521,906 | -0.51(-1.40%) |
Nov 01, 2021 | 35.85 | 36.87 | 35.84 | 36.41 | 546,554 | +0.57(+1.59%) |
Oct 29, 2021 | 35.78 | 36.14 | 35.61 | 35.84 | 659,791 | -0.04(-0.10%) |
Oct 28, 2021 | 35.70 | 36.27 | 35.56 | 35.88 | 307,795 | +0.36(+1.01%) |
Oct 27, 2021 | 36.56 | 36.55 | 35.50 | 35.52 | 431,234 | -1.02(-2.79%) |
Oct 26, 2021 | 37.17 | 36.54 | 356,572 | -0.42(-1.14%) | ||
Oct 25, 2021 | 36.66 | 36.97 | 36.01 | 36.96 | 314,658 | +0.29(+0.80%) |
Oct 22, 2021 | 37.11 | 37.11 | 36.55 | 36.66 | 355,091 | -0.31(-0.84%) |
Oct 21, 2021 | 36.67 | 37.19 | 36.60 | 36.97 | 323,979 | +0.27(+0.73%) |
Oct 20, 2021 | 36.23 | 37.02 | 35.99 | 36.71 | 318,445 | +0.53(+1.46%) |
Oct 19, 2021 | 36.61 | 36.62 | 35.96 | 36.18 | 545,183 | -0.51(-1.39%) |
Oct 18, 2021 | 36.38 | 36.98 | 36.28 | 36.69 | 522,106 | +0.05(+0.15%) |
Oct 15, 2021 | 36.84 | 37.14 | 36.37 | 36.64 | 549,799 | -0.20(-0.53%) |
Oct 14, 2021 | 36.63 | 36.92 | 36.42 | 36.83 | 252,766 | +0.49(+1.35%) |
Oct 13, 2021 | 36.24 | 36.60 | 36.08 | 36.34 | 401,099 | +0.38(+1.07%) |
Oct 12, 2021 | 35.39 | 36.06 | 35.17 | 35.96 | 473,124 | +0.19(+0.52%) |
Oct 11, 2021 | 36.40 | 36.47 | 35.67 | 35.77 | 269,974 | -0.44(-1.21%) |
Oct 08, 2021 | 36.49 | 36.79 | 36.14 | 36.21 | 315,005 | -0.20(-0.54%) |
Oct 07, 2021 | 36.37 | 37.03 | 36.30 | 36.40 | 548,977 | +0.44(+1.22%) |
Oct 06, 2021 | 35.88 | 36.56 | 35.27 | 35.97 | 643,610 | -0.72(-1.97%) |
Oct 05, 2021 | 36.39 | 37.06 | 36.29 | 36.69 | 568,577 | +0.39(+1.08%) |
Oct 04, 2021 | 35.88 | 36.76 | 35.23 | 36.30 | 742,156 | -0.73(-1.98%) |
Oct 01, 2021 | 36.41 | 37.39 | 36.15 | 37.03 | 600,522 | +0.90(+2.50%) |
Sep 30, 2021 | 36.60 | 36.73 | 35.89 | 36.13 | 542,069 | -0.28(-0.76%) |
Sep 29, 2021 | 36.77 | 36.98 | 36.32 | 36.40 | 390,653 | -0.39(-1.07%) |
Sep 28, 2021 | 37.18 | 37.48 | 36.63 | 36.80 | 334,902 | -0.33(-0.89%) |
Sep 27, 2021 | 36.40 | 37.97 | 36.30 | 37.13 | 496,391 | +0.71(+1.96%) |
Sep 24, 2021 | 36.63 | 36.92 | 36.31 | 36.41 | 413,738 | -0.43(-1.16%) |
Sep 23, 2021 | 36.60 | 37.39 | 36.40 | 36.84 | 547,856 | +0.29(+0.81%) |
Sep 22, 2021 | 37.22 | 37.43 | 36.49 | 36.55 | 512,366 | -0.67(-1.80%) |
Sep 21, 2021 | 37.96 | 38.02 | 36.76 | 37.22 | 529,136 | -0.65(-1.72%) |
Sep 20, 2021 | 37.76 | 38.39 | 37.09 | 37.87 | 553,111 | -1.03(-2.64%) |
Sep 17, 2021 | 37.41 | 38.99 | 37.31 | 38.89 | 1,551,368 | +1.66(+4.46%) |
Sep 16, 2021 | 37.70 | 37.86 | 36.82 | 37.23 | 781,331 | -0.40(-1.07%) |
Sep 15, 2021 | 38.72 | 39.22 | 37.52 | 37.64 | 597,320 | -1.09(-2.81%) |
Sep 14, 2021 | 41.80 | 41.90 | 38.46 | 38.72 | 750,971 | -3.50(-8.29%) |
Sep 13, 2021 | 42.43 | 42.83 | 42.09 | 42.22 | 560,298 | -0.06(-0.15%) |
Sep 10, 2021 | 42.89 | 43.20 | 42.26 | 42.29 | 417,014 | -0.44(-1.02%) |
Sep 09, 2021 | 44.04 | 44.12 | 42.70 | 42.72 | 582,206 | -1.50(-3.39%) |
Sep 08, 2021 | 44.68 | 44.88 | 44.19 | 44.22 | 268,127 | -0.75(-1.67%) |
Sep 07, 2021 | 45.01 | 45.26 | 44.87 | 44.97 | 265,881 | -0.08(-0.18%) |
Sep 03, 2021 | 44.79 | 45.30 | 44.66 | 45.05 | 274,502 | +0.18(+0.40%) |
Sep 02, 2021 | 45.81 | 45.81 | 44.81 | 44.87 | 339,237 | -0.71(-1.57%) |
Sep 01, 2021 | 45.51 | 45.73 | 45.19 | 45.59 | 250,511 | +0.40(+0.89%) |
Aug 31, 2021 | 45.18 | 45.35 | 44.63 | 45.19 | 983,197 | +0.02(+0.04%) |
Aug 30, 2021 | 46.45 | 46.45 | 45.13 | 45.17 | 283,737 | -1.11(-2.39%) |
Aug 27, 2021 | 45.32 | 46.42 | 45.15 | 46.28 | 325,870 | +0.91(+2.01%) |
Aug 26, 2021 | 45.75 | 46.19 | 45.32 | 45.37 | 308,192 | -0.51(-1.11%) |
Aug 25, 2021 | 46.03 | 46.36 | 45.68 | 45.87 | 282,597 | -0.02(-0.04%) |
Aug 24, 2021 | 45.82 | 46.02 | 45.52 | 45.89 | 248,044 | -0.02(-0.04%) |
Aug 23, 2021 | 45.91 | 46.06 | 45.16 | 45.91 | 199,477 | +0.16(+0.35%) |
Aug 20, 2021 | 44.88 | 46.01 | 44.86 | 45.75 | 355,416 | +0.72(+1.59%) |
Aug 19, 2021 | 45.19 | 45.45 | 44.60 | 45.03 | 379,158 | -0.24(-0.53%) |
Aug 18, 2021 | 45.88 | 46.51 | 45.24 | 45.27 | 318,236 | -0.72(-1.56%) |
Aug 17, 2021 | 46.39 | 46.46 | 45.42 | 45.99 | 363,572 | -0.51(-1.09%) |
Aug 16, 2021 | 47.57 | 47.70 | 46.47 | 46.49 | 431,692 | -1.14(-2.40%) |
Aug 13, 2021 | 47.05 | 47.73 | 46.72 | 47.64 | 306,162 | +0.66(+1.40%) |
Aug 12, 2021 | 47.54 | 47.54 | 46.55 | 46.98 | 277,604 | -0.48(-1.01%) |
Aug 11, 2021 | 47.55 | 47.58 | 46.49 | 47.46 | 434,651 | -0.03(-0.06%) |
Aug 10, 2021 | 47.83 | 48.02 | 46.96 | 47.49 | 490,816 | -0.29(-0.61%) |
Aug 09, 2021 | 49.29 | 49.42 | 47.73 | 47.78 | 449,243 | -1.51(-3.06%) |
Aug 06, 2021 | 48.52 | 49.42 | 48.42 | 49.29 | 397,315 | +0.77(+1.59%) |
Aug 05, 2021 | 47.76 | 49.45 | 46.76 | 48.52 | 541,909 | +2.11(+4.54%) |
Aug 04, 2021 | 47.51 | 48.01 | 46.41 | 46.41 | 501,427 | -1.68(-3.50%) |
Aug 03, 2021 | 47.66 | 48.16 | 47.04 | 48.09 | 272,885 | +0.39(+0.82%) |
Aug 02, 2021 | 47.54 | 48.30 | 47.47 | 47.70 | 337,187 | +0.12(+0.26%) |
Jul 30, 2021 | 47.92 | 48.41 | 47.32 | 47.58 | 276,648 | -0.47(-0.98%) |
Jul 29, 2021 | 48.06 | 48.84 | 48.02 | 48.05 | 448,803 | +0.36(+0.76%) |
Jul 28, 2021 | 47.50 | 48.10 | 47.04 | 47.68 | 307,981 | +0.48(+1.01%) |
Jul 27, 2021 | 47.42 | 47.72 | 46.85 | 47.20 | 275,530 | -0.55(-1.15%) |
Jul 26, 2021 | 46.98 | 47.76 | 46.88 | 47.75 | 270,993 | +0.75(+1.60%) |
Jul 23, 2021 | 46.44 | 47.04 | 46.13 | 47.00 | 171,655 | +0.68(+1.47%) |
Jul 22, 2021 | 47.01 | 47.08 | 46.12 | 46.32 | 249,160 | -0.83(-1.77%) |
Jul 21, 2021 | 47.92 | 48.75 | 47.07 | 47.15 | 419,082 | -0.58(-1.21%) |
Jul 20, 2021 | 46.42 | 47.94 | 46.36 | 47.73 | 367,332 | +1.27(+2.73%) |
Jul 19, 2021 | 46.53 | 47.58 | 46.12 | 46.46 | 366,254 | -0.89(-1.89%) |
Jul 16, 2021 | 48.12 | 48.34 | 47.09 | 47.35 | 380,632 | -0.36(-0.76%) |
Jul 15, 2021 | 48.52 | 48.80 | 47.30 | 47.72 | 655,503 | -1.13(-2.30%) |
Jul 14, 2021 | 49.22 | 49.98 | 48.76 | 48.84 | 251,745 | -0.17(-0.34%) |
Jul 13, 2021 | 49.86 | 50.06 | 48.98 | 49.01 | 341,546 | -1.01(-2.02%) |
Jul 12, 2021 | 49.84 | 50.06 | 49.26 | 50.02 | 452,589 | +0.05(+0.11%) |
Jul 09, 2021 | 49.09 | 50.07 | 49.09 | 49.97 | 666,726 | +1.23(+2.53%) |
Jul 08, 2021 | 49.73 | 49.73 | 48.18 | 48.74 | 608,388 | -1.72(-3.41%) |
Jul 07, 2021 | 49.62 | 50.74 | 49.62 | 50.46 | 576,351 | +0.58(+1.17%) |
Jul 06, 2021 | 50.45 | 50.58 | 49.68 | 49.87 | 990,548 | -0.60(-1.19%) |
Jul 02, 2021 | 50.20 | 50.85 | 49.87 | 50.47 | 343,669 | +0.27(+0.53%) |
Jul 01, 2021 | 50.40 | 50.78 | 49.91 | 50.21 | 549,492 | +0.01(+0.02%) |
Jun 30, 2021 | 50.01 | 50.36 | 49.45 | 50.20 | 619,491 | -0.06(-0.12%) |
Jun 29, 2021 | 51.69 | 51.80 | 50.13 | 50.26 | 833,117 | -1.38(-2.68%) |
Jun 28, 2021 | 51.71 | 52.25 | 51.06 | 51.64 | 1,352,729 | +0.04(+0.07%) |
Jun 25, 2021 | 51.48 | 51.94 | 51.00 | 51.61 | 8,136,053 | +0.47(+0.92%) |
Jun 24, 2021 | 51.34 | 51.47 | 50.31 | 51.14 | 596,278 | +0.16(+0.31%) |
Jun 23, 2021 | 51.22 | 51.47 | 50.77 | 50.98 | 513,176 | +0.00(+0.00%) |
Jun 22, 2021 | 50.72 | 51.45 | 50.58 | 50.98 | 470,796 | -0.06(-0.12%) |
Jun 21, 2021 | 51.06 | 51.57 | 50.67 | 51.04 | 455,947 | +0.19(+0.38%) |
Jun 18, 2021 | 50.15 | 51.32 | 50.01 | 50.85 | 784,220 | +0.26(+0.51%) |
Jun 17, 2021 | 51.83 | 51.85 | 50.15 | 50.59 | 528,886 | -1.36(-2.61%) |
Jun 16, 2021 | 52.90 | 53.03 | 51.59 | 51.94 | 306,596 | -0.93(-1.76%) |
Jun 15, 2021 | 52.44 | 52.95 | 52.10 | 52.88 | 287,191 | +0.50(+0.95%) |
Jun 14, 2021 | 54.35 | 54.35 | 52.07 | 52.38 | 534,755 | -1.84(-3.40%) |
Jun 11, 2021 | 54.45 | 54.45 | 53.89 | 54.22 | 313,402 | +0.28(+0.53%) |
Jun 10, 2021 | 55.56 | 55.56 | 53.89 | 53.94 | 477,239 | -1.39(-2.51%) |
Jun 09, 2021 | 55.03 | 55.55 | 54.61 | 55.33 | 653,465 | +0.35(+0.63%) |
Jun 08, 2021 | 54.56 | 55.43 | 54.51 | 54.98 | 648,873 | +0.68(+1.26%) |
Jun 07, 2021 | 54.23 | 54.38 | 53.65 | 54.30 | 803,285 | +0.27(+0.49%) |
Jun 04, 2021 | 53.29 | 54.14 | 53.29 | 54.04 | 582,556 | +0.52(+0.98%) |
Jun 03, 2021 | 53.69 | 53.79 | 52.99 | 53.51 | 345,531 | -0.38(-0.71%) |
Jun 02, 2021 | 54.23 | 54.38 | 53.71 | 53.89 | 250,624 | -0.10(-0.18%) |
Jun 01, 2021 | 53.37 | 54.09 | 53.19 | 53.99 | 346,959 | +0.68(+1.28%) |
May 28, 2021 | 54.05 | 54.41 | 53.19 | 53.31 | 302,515 | -0.41(-0.76%) |
May 27, 2021 | 53.21 | 53.88 | 52.90 | 53.72 | 436,833 | +0.63(+1.19%) |
May 26, 2021 | 52.57 | 53.26 | 52.39 | 53.09 | 287,892 | +0.63(+1.21%) |
May 25, 2021 | 53.30 | 53.47 | 52.35 | 52.45 | 350,918 | -0.85(-1.59%) |
May 24, 2021 | 52.50 | 53.46 | 52.09 | 53.30 | 371,811 | +0.67(+1.27%) |
May 21, 2021 | 52.78 | 53.62 | 52.50 | 52.63 | 503,239 | -0.16(-0.30%) |
May 20, 2021 | 51.94 | 52.79 | 51.94 | 52.79 | 358,726 | +0.92(+1.77%) |
May 19, 2021 | 51.34 | 52.16 | 51.33 | 51.87 | 288,466 | -0.08(-0.15%) |
May 18, 2021 | 52.35 | 52.76 | 51.79 | 51.95 | 299,157 | -0.58(-1.11%) |
May 17, 2021 | 51.79 | 52.72 | 51.41 | 52.53 | 412,346 | +0.78(+1.51%) |
May 14, 2021 | 51.22 | 52.05 | 50.98 | 51.75 | 259,998 | +0.92(+1.80%) |
May 13, 2021 | 50.41 | 51.12 | 49.91 | 50.83 | 461,433 | +0.26(+0.50%) |
May 12, 2021 | 52.22 | 52.59 | 50.45 | 50.58 | 455,442 | -1.66(-3.19%) |
May 11, 2021 | 51.68 | 52.60 | 50.91 | 52.24 | 378,693 | +0.19(+0.37%) |
May 10, 2021 | 52.16 | 52.52 | 51.31 | 52.05 | 418,840 | +0.14(+0.27%) |
May 07, 2021 | 51.01 | 52.22 | 50.65 | 51.91 | 757,065 | +0.66(+1.29%) |
May 06, 2021 | 47.91 | 51.42 | 47.12 | 51.25 | 1,151,743 | +4.23(+8.99%) |
May 05, 2021 | 46.90 | 47.84 | 46.20 | 47.02 | 818,766 | +1.14(+2.50%) |
May 04, 2021 | 46.72 | 47.12 | 45.70 | 45.88 | 440,354 | -0.78(-1.68%) |
May 03, 2021 | 46.71 | 47.26 | 46.55 | 46.66 | 363,414 | +0.11(+0.25%) |
Apr 30, 2021 | 47.35 | 47.79 | 46.38 | 46.55 | 515,252 | -1.11(-2.33%) |
Apr 29, 2021 | 47.61 | 48.08 | 47.36 | 47.65 | 211,693 | +0.55(+1.16%) |
Apr 28, 2021 | 47.61 | 48.01 | 46.69 | 47.11 | 353,187 | -0.84(-1.74%) |
Apr 27, 2021 | 48.12 | 48.46 | 47.75 | 47.95 | 257,946 | +0.04(+0.07%) |
Apr 26, 2021 | 48.00 | 48.39 | 47.49 | 47.91 | 303,453 | +0.35(+0.74%) |
Apr 23, 2021 | 47.21 | 47.95 | 47.01 | 47.56 | 314,012 | +0.26(+0.54%) |
Apr 22, 2021 | 47.93 | 47.97 | 47.10 | 47.30 | 211,706 | -0.56(-1.18%) |
Apr 21, 2021 | 48.02 | 48.61 | 47.60 | 47.87 | 474,694 | -0.30(-0.62%) |
Apr 20, 2021 | 47.07 | 48.24 | 46.79 | 48.17 | 426,071 | +0.99(+2.11%) |
Apr 19, 2021 | 46.73 | 47.36 | 46.25 | 47.17 | 291,644 | +0.51(+1.09%) |
Apr 16, 2021 | 46.99 | 46.99 | 46.10 | 46.66 | 215,322 | -0.05(-0.11%) |
Apr 15, 2021 | 46.84 | 47.44 | 46.47 | 46.71 | 421,046 | +0.08(+0.17%) |
Apr 14, 2021 | 45.99 | 46.65 | 45.88 | 46.63 | 367,023 | +0.51(+1.11%) |
Apr 13, 2021 | 46.41 | 46.82 | 45.69 | 46.12 | 459,022 | -0.46(-0.98%) |
Apr 12, 2021 | 45.66 | 46.76 | 45.66 | 46.58 | 283,570 | +0.99(+2.16%) |
Apr 09, 2021 | 45.93 | 45.93 | 44.86 | 45.59 | 508,893 | -0.14(-0.31%) |
Apr 08, 2021 | 45.47 | 46.05 | 45.25 | 45.74 | 548,714 | +0.26(+0.56%) |
Apr 07, 2021 | 45.92 | 46.40 | 45.28 | 45.48 | 486,889 | -0.66(-1.43%) |
Apr 06, 2021 | 45.89 | 46.70 | 45.84 | 46.14 | 547,407 | +0.34(+0.75%) |
Apr 05, 2021 | 46.85 | 46.91 | 45.39 | 45.80 | 526,155 | -0.69(-1.48%) |
Apr 01, 2021 | 46.80 | 47.22 | 46.43 | 46.48 | 563,859 | -0.09(-0.19%) |
Mar 31, 2021 | 47.87 | 48.12 | 46.56 | 46.57 | 446,758 | -1.10(-2.31%) |
Mar 30, 2021 | 46.35 | 47.80 | 46.24 | 47.67 | 434,493 | +1.34(+2.89%) |
Mar 29, 2021 | 46.39 | 47.44 | 46.16 | 46.33 | 402,898 | -0.44(-0.94%) |
Mar 26, 2021 | 46.52 | 46.84 | 45.79 | 46.77 | 405,433 | +0.65(+1.41%) |
Mar 25, 2021 | 44.61 | 46.35 | 44.56 | 46.12 | 406,698 | +1.43(+3.19%) |
Mar 24, 2021 | 46.23 | 46.85 | 44.70 | 44.70 | 430,634 | -1.29(-2.81%) |
Mar 23, 2021 | 47.42 | 47.81 | 45.80 | 45.99 | 598,383 | -1.48(-3.12%) |
Mar 22, 2021 | 47.89 | 48.28 | 47.02 | 47.47 | 914,127 | -0.38(-0.79%) |
Mar 19, 2021 | 47.22 | 48.31 | 46.71 | 47.85 | 2,988,739 | +0.68(+1.44%) |
Mar 18, 2021 | 46.93 | 47.77 | 46.62 | 47.17 | 619,482 | +0.04(+0.09%) |
Mar 17, 2021 | 46.19 | 47.28 | 45.83 | 47.13 | 603,453 | +0.55(+1.19%) |
Mar 16, 2021 | 47.38 | 47.61 | 45.55 | 46.57 | 785,479 | -0.52(-1.10%) |
Mar 15, 2021 | 46.13 | 47.13 | 45.04 | 47.09 | 660,698 | +0.90(+1.94%) |
Mar 12, 2021 | 45.29 | 46.40 | 45.10 | 46.19 | 478,457 | +0.58(+1.27%) |
Mar 11, 2021 | 45.75 | 45.96 | 45.14 | 45.61 | 536,582 | +0.49(+1.09%) |
Mar 10, 2021 | 45.31 | 45.96 | 44.73 | 45.12 | 589,966 | -0.27(-0.60%) |
Mar 09, 2021 | 46.15 | 46.15 | 45.09 | 45.39 | 631,721 | -0.15(-0.33%) |
Mar 08, 2021 | 45.79 | 46.35 | 45.01 | 45.54 | 436,534 | -0.33(-0.71%) |
Mar 05, 2021 | 44.03 | 45.88 | 43.66 | 45.87 | 565,676 | +2.12(+4.85%) |
Mar 04, 2021 | 44.27 | 44.88 | 43.04 | 43.75 | 682,644 | -0.84(-1.88%) |
Mar 03, 2021 | 45.70 | 46.09 | 44.55 | 44.58 | 672,408 | -0.91(-1.99%) |
Mar 02, 2021 | 46.25 | 46.55 | 45.27 | 45.49 | 458,485 | -0.92(-1.97%) |
Mar 01, 2021 | 45.49 | 46.55 | 45.10 | 46.40 | 598,503 | +1.34(+2.97%) |
Feb 26, 2021 | 44.91 | 45.38 | 44.02 | 45.07 | 1,213,462 | +0.33(+0.73%) |
Feb 25, 2021 | 44.27 | 45.16 | 43.97 | 44.74 | 826,855 | +0.80(+1.82%) |
Feb 24, 2021 | 43.36 | 45.09 | 43.19 | 43.94 | 1,008,424 | +0.63(+1.45%) |
Feb 23, 2021 | 41.86 | 43.90 | 40.61 | 43.31 | 1,065,652 | +1.06(+2.50%) |
Feb 22, 2021 | 43.26 | 43.76 | 42.15 | 42.25 | 805,697 | -1.08(-2.50%) |
Feb 19, 2021 | 44.49 | 44.99 | 42.76 | 43.34 | 1,161,710 | +0.73(+1.70%) |
Feb 18, 2021 | 43.43 | 44.03 | 42.22 | 42.61 | 1,557,239 | -1.43(-3.25%) |
Feb 17, 2021 | 42.31 | 44.59 | 41.52 | 44.04 | 1,620,748 | +1.83(+4.33%) |
Feb 16, 2021 | 43.86 | 44.21 | 42.14 | 42.22 | 1,250,430 | -0.44(-1.02%) |
Feb 12, 2021 | 46.50 | 46.91 | 42.07 | 42.65 | 1,951,060 | -4.20(-8.97%) |
Feb 11, 2021 | 54.78 | 54.78 | 46.75 | 46.86 | 2,038,438 | -8.10(-14.74%) |
Feb 10, 2021 | 54.30 | 55.80 | 53.98 | 54.96 | 518,906 | +1.09(+2.03%) |
Feb 09, 2021 | 53.93 | 54.40 | 52.45 | 53.87 | 265,198 | +0.01(+0.02%) |
Feb 08, 2021 | 52.60 | 54.05 | 52.54 | 53.86 | 320,790 | +1.27(+2.41%) |
Feb 05, 2021 | 53.15 | 53.37 | 52.44 | 52.59 | 189,498 | -0.18(-0.35%) |
Feb 04, 2021 | 52.35 | 53.25 | 51.86 | 52.77 | 448,802 | +0.54(+1.04%) |
Feb 03, 2021 | 51.56 | 52.30 | 51.21 | 52.23 | 285,213 | +0.64(+1.24%) |
Feb 02, 2021 | 51.59 | 51.91 | 50.96 | 51.59 | 264,934 | +0.80(+1.57%) |
Feb 01, 2021 | 51.02 | 51.43 | 50.37 | 50.80 | 319,382 | +0.23(+0.45%) |
Jan 29, 2021 | 51.21 | 51.65 | 50.36 | 50.57 | 515,171 | -0.66(-1.30%) |
Jan 28, 2021 | 49.61 | 51.38 | 49.18 | 51.24 | 436,975 | +2.07(+4.21%) |
Jan 27, 2021 | 49.69 | 50.03 | 48.58 | 49.16 | 332,374 | -1.59(-3.13%) |
Jan 26, 2021 | 50.71 | 50.90 | 50.02 | 50.76 | 214,240 | +0.14(+0.28%) |
Jan 25, 2021 | 50.67 | 51.87 | 49.49 | 50.62 | 708,993 | +0.09(+0.17%) |
Jan 22, 2021 | 50.47 | 51.38 | 50.07 | 50.53 | 267,884 | -0.18(-0.36%) |
Jan 21, 2021 | 51.76 | 52.02 | 50.29 | 50.71 | 262,625 | -0.88(-1.71%) |
Jan 20, 2021 | 50.41 | 52.18 | 50.25 | 51.59 | 520,853 | +1.17(+2.32%) |
Jan 19, 2021 | 49.19 | 50.64 | 48.77 | 50.42 | 338,134 | +1.76(+3.61%) |
Jan 15, 2021 | 49.04 | 49.04 | 47.98 | 48.67 | 335,742 | -0.50(-1.01%) |
Jan 14, 2021 | 48.63 | 49.84 | 48.22 | 49.16 | 429,533 | +1.10(+2.29%) |
Jan 13, 2021 | 48.08 | 48.35 | 47.45 | 48.06 | 558,610 | -0.20(-0.42%) |
Jan 12, 2021 | 48.68 | 48.88 | 47.88 | 48.26 | 280,557 | -0.47(-0.97%) |
Jan 11, 2021 | 48.34 | 49.36 | 48.34 | 48.74 | 241,350 | -0.37(-0.75%) |
Jan 08, 2021 | 50.72 | 50.88 | 48.19 | 49.10 | 631,090 | -1.40(-2.77%) |
Jan 07, 2021 | 51.69 | 51.76 | 50.37 | 50.50 | 462,036 | -0.77(-1.50%) |
Jan 06, 2021 | 49.54 | 51.48 | 49.54 | 51.27 | 831,617 | +1.40(+2.80%) |
Jan 05, 2021 | 48.07 | 50.36 | 48.06 | 49.87 | 410,244 | +1.50(+3.11%) |