Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.69 | 34.42 | 32.32 | 32.49 | 706,172 | -0.55(-1.66%) |
Dec 30, 2021 | 31.94 | 34.13 | 31.93 | 33.04 | 784,676 | +0.96(+3.01%) |
Dec 29, 2021 | 33.02 | 33.02 | 31.98 | 32.07 | 524,448 | -1.04(-3.15%) |
Dec 28, 2021 | 34.75 | 34.84 | 32.85 | 33.11 | 630,771 | -1.48(-4.29%) |
Dec 27, 2021 | 34.49 | 35.25 | 33.97 | 34.60 | 569,437 | -0.11(-0.31%) |
Dec 23, 2021 | 34.59 | 35.34 | 33.63 | 34.70 | 441,699 | +0.05(+0.14%) |
Dec 22, 2021 | 34.09 | 34.85 | 33.75 | 34.66 | 373,729 | +0.41(+1.21%) |
Dec 21, 2021 | 32.90 | 34.66 | 32.84 | 34.24 | 647,080 | +1.80(+5.56%) |
Dec 20, 2021 | 32.44 | 33.70 | 32.01 | 32.44 | 828,088 | -1.55(-4.57%) |
Dec 17, 2021 | 31.72 | 34.21 | 30.95 | 33.99 | 1,275,690 | +1.75(+5.41%) |
Dec 16, 2021 | 33.69 | 34.26 | 31.87 | 32.24 | 957,443 | -1.11(-3.32%) |
Dec 15, 2021 | 31.52 | 33.51 | 30.34 | 33.35 | 1,006,923 | +1.84(+5.84%) |
Dec 14, 2021 | 31.51 | 32.75 | 30.66 | 31.51 | 815,336 | -0.55(-1.71%) |
Dec 13, 2021 | 33.83 | 33.85 | 31.63 | 32.06 | 776,103 | -1.75(-5.16%) |
Dec 10, 2021 | 35.35 | 35.80 | 33.51 | 33.81 | 616,195 | -0.94(-2.69%) |
Dec 09, 2021 | 35.80 | 36.48 | 34.51 | 34.74 | 512,902 | -1.56(-4.30%) |
Dec 08, 2021 | 35.43 | 37.32 | 34.32 | 36.30 | 728,704 | +0.98(+2.78%) |
Dec 07, 2021 | 35.38 | 36.61 | 35.08 | 35.32 | 1,076,174 | +1.81(+5.41%) |
Dec 06, 2021 | 32.54 | 33.97 | 31.48 | 33.51 | 709,898 | +0.59(+1.79%) |
Dec 03, 2021 | 34.35 | 34.94 | 32.21 | 32.92 | 836,222 | -1.06(-3.12%) |
Dec 02, 2021 | 33.17 | 34.17 | 32.34 | 33.98 | 1,064,769 | +0.70(+2.12%) |
Dec 01, 2021 | 36.01 | 37.26 | 33.19 | 33.28 | 996,250 | -2.12(-5.99%) |
Nov 30, 2021 | 35.19 | 36.04 | 33.48 | 35.40 | 1,256,713 | +0.14(+0.41%) |
Nov 29, 2021 | 36.54 | 36.67 | 34.36 | 35.25 | 719,975 | -0.13(-0.38%) |
Nov 26, 2021 | 34.69 | 36.06 | 34.28 | 35.39 | 527,788 | -0.98(-2.70%) |
Nov 24, 2021 | 35.01 | 36.59 | 34.32 | 36.37 | 562,377 | +1.10(+3.12%) |
Nov 23, 2021 | 36.40 | 37.35 | 34.42 | 35.27 | 950,056 | -3.22(-8.37%) |
Nov 22, 2021 | 38.49 | 38.72 | 35.58 | 38.49 | 1,305,780 | +0.31(+0.81%) |
Nov 19, 2021 | 39.00 | 39.89 | 38.05 | 38.18 | 745,428 | -1.18(-2.99%) |
Nov 18, 2021 | 39.93 | 39.65 | 39.16 | 39.36 | 710,631 | -0.41(-1.02%) |
Nov 17, 2021 | 42.56 | 42.79 | 39.72 | 39.77 | 922,270 | -2.88(-6.76%) |
Nov 16, 2021 | 43.02 | 44.07 | 41.95 | 42.65 | 966,047 | -0.47(-1.10%) |
Nov 15, 2021 | 43.86 | 44.82 | 42.97 | 43.12 | 642,028 | -0.52(-1.19%) |
Nov 12, 2021 | 42.19 | 43.93 | 41.91 | 43.64 | 687,480 | +1.52(+3.62%) |
Nov 11, 2021 | 41.39 | 42.37 | 40.81 | 42.12 | 929,199 | +1.82(+4.52%) |
Nov 10, 2021 | 42.98 | 40.30 | 1,315,239 | -3.37(-7.72%) | ||
Nov 09, 2021 | 43.79 | 44.82 | 42.68 | 43.67 | 872,957 | +0.53(+1.23%) |
Nov 08, 2021 | 41.83 | 43.68 | 41.47 | 43.14 | 1,082,805 | +1.75(+4.24%) |
Nov 05, 2021 | 43.94 | 44.50 | 41.31 | 41.39 | 1,676,493 | -2.31(-5.29%) |
Nov 04, 2021 | 44.92 | 47.04 | 43.63 | 43.70 | 1,218,518 | -0.56(-1.26%) |
Nov 03, 2021 | 47.91 | 48.98 | 43.84 | 44.26 | 2,692,292 | -4.92(-10.01%) |
Nov 02, 2021 | 51.37 | 51.54 | 47.56 | 49.18 | 1,179,039 | -2.45(-4.74%) |
Nov 01, 2021 | 50.42 | 52.16 | 52.07 | 51.63 | 1,124,287 | +1.92(+3.86%) |
Oct 29, 2021 | 49.29 | 50.96 | 48.68 | 49.71 | 744,431 | -0.30(-0.60%) |
Oct 28, 2021 | 48.75 | 50.01 | 540,501 | +1.69(+3.49%) | ||
Oct 27, 2021 | 50.41 | 51.51 | 48.06 | 48.32 | 790,709 | -2.57(-5.05%) |
Oct 26, 2021 | 52.44 | 50.89 | 1,049,576 | -1.53(-2.92%) | ||
Oct 25, 2021 | 50.58 | 52.43 | 1,118,276 | +2.31(+4.61%) | ||
Oct 22, 2021 | 48.82 | 50.22 | 48.21 | 50.11 | 962,357 | +0.92(+1.88%) |
Oct 21, 2021 | 46.73 | 51.83 | 46.73 | 49.19 | 2,196,207 | +1.99(+4.23%) |
Oct 20, 2021 | 46.62 | 47.30 | 45.08 | 47.20 | 822,849 | +0.57(+1.22%) |
Oct 19, 2021 | 47.13 | 47.69 | 46.50 | 46.63 | 1,632,737 | +0.00(+0.00%) |
Oct 18, 2021 | 46.38 | 47.16 | 45.54 | 46.63 | 816,527 | -0.22(-0.47%) |
Oct 15, 2021 | 46.59 | 47.02 | 45.87 | 46.85 | 1,077,258 | +0.91(+1.97%) |
Oct 14, 2021 | 44.89 | 46.00 | 44.24 | 45.94 | 1,001,807 | +1.72(+3.90%) |
Oct 13, 2021 | 42.20 | 44.48 | 41.85 | 44.22 | 962,004 | +2.35(+5.61%) |
Oct 12, 2021 | 40.68 | 42.54 | 40.28 | 41.87 | 1,047,925 | +1.74(+4.35%) |
Oct 11, 2021 | 39.75 | 41.14 | 39.17 | 40.12 | 586,185 | +0.20(+0.51%) |
Oct 08, 2021 | 41.16 | 42.04 | 39.83 | 39.92 | 777,003 | -0.66(-1.64%) |
Oct 07, 2021 | 40.05 | 41.99 | 40.04 | 40.59 | 1,080,559 | +1.43(+3.64%) |
Oct 06, 2021 | 37.17 | 39.28 | 37.07 | 39.16 | 932,368 | +1.12(+2.94%) |
Oct 05, 2021 | 36.74 | 39.60 | 36.72 | 38.04 | 1,235,178 | +1.27(+3.46%) |
Oct 04, 2021 | 39.42 | 39.43 | 35.66 | 36.77 | 2,309,419 | -3.03(-7.62%) |
Oct 01, 2021 | 38.61 | 39.98 | 37.77 | 39.81 | 1,099,991 | +1.49(+3.90%) |
Sep 30, 2021 | 38.65 | 40.07 | 38.12 | 38.31 | 1,181,095 | +0.19(+0.51%) |
Sep 29, 2021 | 42.73 | 43.01 | 37.99 | 38.12 | 2,203,235 | -3.57(-8.57%) |
Sep 28, 2021 | 48.38 | 48.59 | 41.12 | 41.69 | 3,071,393 | -8.12(-16.30%) |
Sep 27, 2021 | 47.77 | 50.42 | 46.57 | 49.82 | 1,216,748 | +1.91(+3.98%) |
Sep 24, 2021 | 46.86 | 48.65 | 45.96 | 47.91 | 666,384 | -0.06(-0.12%) |
Sep 23, 2021 | 46.82 | 48.31 | 45.86 | 47.97 | 938,350 | +1.55(+3.34%) |
Sep 22, 2021 | 42.87 | 46.82 | 42.87 | 46.42 | 1,440,272 | +3.91(+9.20%) |
Sep 21, 2021 | 42.14 | 43.05 | 41.13 | 42.50 | 743,970 | +0.86(+2.06%) |
Sep 20, 2021 | 42.29 | 42.89 | 40.48 | 41.65 | 1,381,848 | -3.25(-7.23%) |
Sep 17, 2021 | 44.14 | 45.64 | 43.72 | 44.89 | 1,154,230 | +1.14(+2.60%) |
Sep 16, 2021 | 43.42 | 44.30 | 42.94 | 43.76 | 550,304 | +0.26(+0.60%) |
Sep 15, 2021 | 42.69 | 43.78 | 41.94 | 43.50 | 529,065 | +0.76(+1.78%) |
Sep 14, 2021 | 44.33 | 45.28 | 42.42 | 42.73 | 659,418 | -1.55(-3.50%) |
Sep 13, 2021 | 44.03 | 44.62 | 42.03 | 44.29 | 666,527 | +0.20(+0.46%) |
Sep 10, 2021 | 45.47 | 46.10 | 43.93 | 44.08 | 625,336 | -1.09(-2.41%) |
Sep 09, 2021 | 45.28 | 46.87 | 44.66 | 45.17 | 550,425 | -0.12(-0.26%) |
Sep 08, 2021 | 47.97 | 47.97 | 44.64 | 45.29 | 916,690 | -3.27(-6.73%) |
Sep 07, 2021 | 47.76 | 49.50 | 47.73 | 48.55 | 851,243 | +1.05(+2.21%) |
Sep 03, 2021 | 48.07 | 48.52 | 46.40 | 47.50 | 618,678 | -0.26(-0.54%) |
Sep 02, 2021 | 47.90 | 49.13 | 46.29 | 47.76 | 1,010,048 | +0.31(+0.66%) |
Sep 01, 2021 | 44.19 | 47.67 | 43.69 | 47.45 | 1,181,822 | +3.28(+7.43%) |
Aug 31, 2021 | 43.00 | 44.48 | 42.39 | 44.17 | 1,016,412 | +1.43(+3.34%) |
Aug 30, 2021 | 43.76 | 44.18 | 42.08 | 42.74 | 572,223 | -0.73(-1.68%) |
Aug 27, 2021 | 41.89 | 44.18 | 41.84 | 43.48 | 784,035 | +1.51(+3.60%) |
Aug 26, 2021 | 43.06 | 44.63 | 41.82 | 41.96 | 757,766 | -1.61(-3.69%) |
Aug 25, 2021 | 42.79 | 45.23 | 42.48 | 43.57 | 931,958 | +0.70(+1.64%) |
Aug 24, 2021 | 42.86 | 43.07 | 41.91 | 42.87 | 629,872 | +0.52(+1.23%) |
Aug 23, 2021 | 40.82 | 42.36 | 40.37 | 42.35 | 998,164 | +2.21(+5.50%) |
Aug 20, 2021 | 38.86 | 40.56 | 38.38 | 40.14 | 665,651 | +1.43(+3.68%) |
Aug 19, 2021 | 38.89 | 40.31 | 38.19 | 38.72 | 1,084,283 | -1.53(-3.81%) |
Aug 18, 2021 | 41.39 | 41.79 | 40.20 | 40.25 | 878,395 | -1.05(-2.54%) |
Aug 17, 2021 | 41.44 | 42.66 | 40.67 | 41.30 | 953,429 | -1.11(-2.61%) |
Aug 16, 2021 | 47.21 | 47.21 | 42.13 | 42.41 | 1,494,215 | -5.04(-10.62%) |
Aug 13, 2021 | 51.76 | 52.31 | 47.21 | 47.45 | 1,315,538 | -4.21(-8.15%) |
Aug 12, 2021 | 48.13 | 51.84 | 47.66 | 51.66 | 1,259,916 | +3.27(+6.76%) |
Aug 11, 2021 | 48.81 | 49.34 | 46.89 | 48.38 | 841,571 | -0.27(-0.55%) |
Aug 10, 2021 | 51.21 | 51.69 | 48.02 | 48.65 | 1,313,755 | -2.54(-4.96%) |
Aug 09, 2021 | 46.77 | 52.38 | 46.58 | 51.19 | 2,202,215 | +3.94(+8.33%) |
Aug 06, 2021 | 47.62 | 48.86 | 45.93 | 47.26 | 1,617,439 | -0.32(-0.67%) |
Aug 05, 2021 | 45.44 | 47.94 | 43.92 | 47.57 | 2,401,904 | +2.07(+4.55%) |
Aug 04, 2021 | 39.94 | 46.15 | 38.36 | 45.50 | 7,571,788 | +12.03(+35.95%) |
Aug 03, 2021 | 34.13 | 34.29 | 32.57 | 33.47 | 573,333 | -0.50(-1.47%) |
Aug 02, 2021 | 34.91 | 35.35 | 33.81 | 33.97 | 664,900 | -0.61(-1.75%) |
Jul 30, 2021 | 35.07 | 35.96 | 34.00 | 34.58 | 610,982 | -0.80(-2.26%) |
Jul 29, 2021 | 36.09 | 36.91 | 35.16 | 35.38 | 722,703 | -0.47(-1.32%) |
Jul 28, 2021 | 34.72 | 36.47 | 34.68 | 35.85 | 835,793 | +1.20(+3.47%) |
Jul 27, 2021 | 35.56 | 35.70 | 32.88 | 34.65 | 867,392 | -1.16(-3.25%) |
Jul 26, 2021 | 36.09 | 37.65 | 35.11 | 35.81 | 651,405 | -0.16(-0.46%) |
Jul 23, 2021 | 35.41 | 36.26 | 34.86 | 35.97 | 535,294 | +0.13(+0.38%) |
Jul 22, 2021 | 35.68 | 36.06 | 34.71 | 35.84 | 628,478 | +0.13(+0.38%) |
Jul 21, 2021 | 34.04 | 35.93 | 33.57 | 35.70 | 751,306 | +2.22(+6.64%) |
Jul 20, 2021 | 31.85 | 33.84 | 30.84 | 33.48 | 783,725 | +1.87(+5.91%) |
Jul 19, 2021 | 30.34 | 32.19 | 29.75 | 31.61 | 881,473 | +0.50(+1.61%) |
Jul 16, 2021 | 32.88 | 32.98 | 30.93 | 31.11 | 757,233 | -1.02(-3.18%) |
Jul 15, 2021 | 32.70 | 34.01 | 31.29 | 32.13 | 932,145 | -0.64(-1.94%) |
Jul 14, 2021 | 35.31 | 35.96 | 32.68 | 32.77 | 834,245 | -2.32(-6.61%) |
Jul 13, 2021 | 36.71 | 36.96 | 34.96 | 35.09 | 646,940 | -1.69(-4.61%) |
Jul 12, 2021 | 37.50 | 38.74 | 36.48 | 36.78 | 874,985 | -0.71(-1.90%) |
Jul 09, 2021 | 36.97 | 37.63 | 35.67 | 37.50 | 708,785 | +0.81(+2.20%) |
Jul 08, 2021 | 35.09 | 37.11 | 34.28 | 36.69 | 1,058,049 | -0.20(-0.55%) |
Jul 07, 2021 | 37.56 | 38.26 | 36.24 | 36.89 | 846,111 | -0.66(-1.77%) |
Jul 06, 2021 | 36.86 | 37.69 | 35.63 | 37.55 | 818,132 | +0.90(+2.44%) |
Jul 02, 2021 | 38.43 | 38.96 | 36.24 | 36.66 | 955,579 | -1.46(-3.84%) |
Jul 01, 2021 | 37.41 | 38.63 | 36.94 | 38.12 | 895,003 | +0.80(+2.14%) |
Jun 30, 2021 | 38.15 | 38.41 | 36.73 | 37.32 | 2,506,302 | -1.18(-3.07%) |
Jun 29, 2021 | 39.16 | 39.81 | 37.99 | 38.51 | 930,945 | -0.36(-0.92%) |
Jun 28, 2021 | 37.82 | 39.12 | 37.69 | 38.86 | 875,134 | +1.13(+2.98%) |
Jun 25, 2021 | 38.36 | 39.14 | 37.07 | 37.74 | 3,188,699 | -0.50(-1.31%) |
Jun 24, 2021 | 37.28 | 38.31 | 36.03 | 38.24 | 1,293,394 | +1.34(+3.63%) |
Jun 23, 2021 | 34.45 | 37.93 | 34.45 | 36.90 | 2,223,824 | +2.60(+7.58%) |
Jun 22, 2021 | 33.56 | 34.53 | 33.18 | 34.30 | 652,712 | +0.28(+0.82%) |
Jun 21, 2021 | 33.62 | 34.26 | 32.23 | 34.02 | 757,437 | +0.40(+1.20%) |
Jun 18, 2021 | 33.89 | 34.87 | 32.99 | 33.62 | 1,147,113 | -0.90(-2.59%) |
Jun 17, 2021 | 33.42 | 35.45 | 33.17 | 34.51 | 939,575 | +0.92(+2.75%) |
Jun 16, 2021 | 33.50 | 34.83 | 32.86 | 33.59 | 928,859 | -0.14(-0.43%) |
Jun 15, 2021 | 34.74 | 35.38 | 33.04 | 33.73 | 1,030,927 | -1.15(-3.28%) |
Jun 14, 2021 | 34.53 | 36.25 | 34.50 | 34.88 | 975,617 | +0.42(+1.23%) |
Jun 11, 2021 | 34.57 | 34.73 | 33.25 | 34.45 | 971,334 | +0.48(+1.42%) |
Jun 10, 2021 | 37.95 | 38.36 | 33.93 | 33.97 | 1,851,043 | -3.86(-10.20%) |
Jun 09, 2021 | 39.23 | 40.33 | 37.45 | 37.83 | 1,346,992 | -1.32(-3.37%) |
Jun 08, 2021 | 35.63 | 39.86 | 35.62 | 39.15 | 2,894,778 | +3.96(+11.24%) |
Jun 07, 2021 | 32.60 | 35.91 | 31.70 | 35.19 | 1,865,205 | +2.61(+8.01%) |
Jun 04, 2021 | 32.67 | 33.19 | 32.14 | 32.59 | 942,574 | +0.37(+1.14%) |
Jun 03, 2021 | 31.59 | 33.38 | 31.24 | 32.22 | 1,378,479 | +0.13(+0.42%) |
Jun 02, 2021 | 32.02 | 32.13 | 29.95 | 32.09 | 1,344,751 | +0.24(+0.76%) |
Jun 01, 2021 | 31.39 | 31.94 | 30.27 | 31.84 | 898,032 | +0.79(+2.54%) |
May 28, 2021 | 31.79 | 32.18 | 30.24 | 31.06 | 962,305 | -0.41(-1.32%) |
May 27, 2021 | 30.34 | 31.62 | 29.10 | 31.47 | 2,081,851 | +0.76(+2.48%) |
May 26, 2021 | 27.23 | 31.13 | 27.23 | 30.71 | 2,361,931 | +3.58(+13.20%) |
May 25, 2021 | 27.41 | 27.89 | 26.90 | 27.13 | 850,938 | -0.01(-0.04%) |
May 24, 2021 | 27.11 | 28.24 | 26.68 | 27.14 | 1,009,172 | +0.42(+1.59%) |
May 21, 2021 | 28.10 | 28.33 | 26.54 | 26.71 | 1,221,298 | -0.83(-3.01%) |
May 20, 2021 | 27.53 | 28.34 | 27.01 | 27.54 | 1,114,978 | +0.45(+1.67%) |
May 19, 2021 | 25.68 | 27.18 | 25.37 | 27.09 | 1,211,144 | -0.02(-0.07%) |
May 18, 2021 | 26.09 | 27.87 | 25.16 | 27.11 | 1,703,752 | +1.29(+5.00%) |
May 17, 2021 | 26.26 | 26.26 | 24.60 | 25.82 | 1,432,254 | +0.21(+0.83%) |
May 14, 2021 | 22.83 | 25.82 | 22.83 | 25.61 | 2,274,114 | +3.11(+13.82%) |
May 13, 2021 | 24.09 | 24.84 | 21.70 | 22.50 | 2,130,842 | -1.30(-5.46%) |
May 12, 2021 | 25.55 | 25.85 | 23.78 | 23.80 | 1,905,507 | -1.98(-7.69%) |
May 11, 2021 | 22.25 | 25.97 | 21.68 | 25.78 | 2,114,273 | +0.90(+3.60%) |
May 10, 2021 | 26.45 | 26.47 | 24.72 | 24.88 | 2,010,356 | -2.24(-8.27%) |
May 07, 2021 | 26.96 | 28.40 | 26.92 | 27.13 | 1,935,179 | +0.02(+0.07%) |
May 06, 2021 | 26.49 | 28.79 | 24.66 | 27.11 | 3,613,532 | -2.53(-8.54%) |
May 05, 2021 | 30.36 | 30.83 | 29.21 | 29.64 | 1,668,274 | -0.61(-2.01%) |
May 04, 2021 | 31.38 | 31.47 | 29.36 | 30.25 | 1,774,196 | -1.58(-4.96%) |
May 03, 2021 | 33.49 | 33.87 | 31.78 | 31.83 | 1,094,763 | -1.25(-3.78%) |
Apr 30, 2021 | 32.98 | 34.55 | 32.78 | 33.08 | 969,510 | -0.45(-1.35%) |
Apr 29, 2021 | 35.22 | 35.41 | 33.26 | 33.53 | 1,173,004 | -0.97(-2.82%) |
Apr 28, 2021 | 34.86 | 35.19 | 33.60 | 34.50 | 975,393 | -0.89(-2.50%) |
Apr 27, 2021 | 36.00 | 36.34 | 34.32 | 35.39 | 1,564,193 | -0.19(-0.54%) |
Apr 26, 2021 | 33.73 | 35.72 | 32.97 | 35.58 | 1,459,321 | +2.41(+7.26%) |
Apr 23, 2021 | 32.37 | 33.37 | 32.04 | 33.17 | 810,366 | +0.90(+2.80%) |
Apr 22, 2021 | 33.44 | 34.32 | 31.86 | 32.27 | 1,911,196 | -0.56(-1.70%) |
Apr 21, 2021 | 30.52 | 33.10 | 30.03 | 32.83 | 1,777,979 | +1.69(+5.44%) |
Apr 20, 2021 | 32.19 | 33.19 | 30.54 | 31.13 | 2,004,215 | -1.55(-4.74%) |
Apr 19, 2021 | 34.04 | 35.34 | 32.46 | 32.68 | 2,353,137 | -2.65(-7.49%) |
Apr 16, 2021 | 35.67 | 36.03 | 34.19 | 35.33 | 1,459,200 | -1.12(-3.06%) |
Apr 15, 2021 | 36.40 | 36.90 | 35.41 | 36.45 | 1,283,091 | +0.52(+1.45%) |
Apr 14, 2021 | 36.71 | 37.55 | 35.21 | 35.93 | 1,945,601 | -0.80(-2.18%) |
Apr 13, 2021 | 37.42 | 38.48 | 36.11 | 36.73 | 2,434,184 | -1.12(-2.95%) |
Apr 12, 2021 | 39.95 | 39.96 | 37.25 | 37.84 | 1,784,132 | -2.40(-5.96%) |
Apr 09, 2021 | 40.85 | 41.15 | 38.53 | 40.24 | 1,497,220 | -1.70(-4.06%) |
Apr 08, 2021 | 40.86 | 43.08 | 40.65 | 41.94 | 1,654,640 | +1.96(+4.91%) |
Apr 07, 2021 | 41.18 | 41.52 | 39.38 | 39.98 | 1,311,128 | -1.34(-3.24%) |
Apr 06, 2021 | 40.83 | 42.66 | 40.34 | 41.32 | 1,538,660 | +0.74(+1.83%) |
Apr 05, 2021 | 44.45 | 44.75 | 40.24 | 40.58 | 2,052,809 | -3.05(-6.99%) |
Apr 01, 2021 | 44.98 | 46.78 | 42.65 | 43.63 | 1,804,392 | -0.22(-0.50%) |
Mar 31, 2021 | 43.02 | 44.94 | 42.93 | 43.85 | 2,277,973 | +1.56(+3.69%) |
Mar 30, 2021 | 40.75 | 42.82 | 39.08 | 42.29 | 1,755,281 | +0.80(+1.93%) |
Mar 29, 2021 | 44.98 | 45.42 | 40.96 | 41.49 | 1,845,541 | -4.66(-10.10%) |
Mar 26, 2021 | 44.11 | 47.30 | 43.43 | 46.15 | 2,317,870 | +2.20(+5.02%) |
Mar 25, 2021 | 39.48 | 44.28 | 39.48 | 43.95 | 1,771,327 | +2.03(+4.85%) |
Mar 24, 2021 | 45.24 | 45.75 | 41.59 | 41.91 | 1,558,191 | -2.65(-5.94%) |
Mar 23, 2021 | 48.84 | 49.30 | 44.13 | 44.56 | 1,975,284 | -4.72(-9.57%) |
Mar 22, 2021 | 49.57 | 51.21 | 48.18 | 49.28 | 1,320,557 | -0.52(-1.04%) |
Mar 19, 2021 | 47.47 | 49.97 | 44.87 | 49.80 | 2,377,186 | +3.85(+8.38%) |
Mar 18, 2021 | 51.02 | 52.34 | 45.34 | 45.95 | 3,064,346 | -7.92(-14.71%) |
Mar 17, 2021 | 50.39 | 54.17 | 48.61 | 53.87 | 3,218,208 | +0.20(+0.38%) |
Mar 16, 2021 | 54.80 | 57.54 | 51.66 | 53.67 | 2,935,802 | -0.04(-0.07%) |
Mar 15, 2021 | 52.70 | 55.42 | 49.36 | 53.71 | 3,341,761 | +3.21(+6.35%) |
Mar 12, 2021 | 45.17 | 50.92 | 43.80 | 50.50 | 3,050,327 | +1.94(+3.98%) |
Mar 11, 2021 | 46.34 | 49.74 | 44.93 | 48.57 | 3,056,494 | +4.38(+9.91%) |
Mar 10, 2021 | 46.79 | 47.34 | 43.64 | 44.19 | 2,494,821 | -0.05(-0.11%) |
Mar 09, 2021 | 42.76 | 47.65 | 41.88 | 44.23 | 3,632,009 | +4.59(+11.58%) |
Mar 08, 2021 | 43.21 | 44.20 | 38.60 | 39.64 | 2,450,297 | -2.82(-6.64%) |
Mar 05, 2021 | 45.99 | 45.99 | 36.78 | 42.46 | 4,077,595 | -1.16(-2.65%) |
Mar 04, 2021 | 49.89 | 52.20 | 41.62 | 43.62 | 4,010,889 | -8.59(-16.45%) |
Mar 03, 2021 | 59.78 | 60.40 | 51.42 | 52.20 | 2,452,516 | -8.14(-13.49%) |
Mar 02, 2021 | 66.63 | 69.21 | 60.06 | 60.35 | 1,481,575 | -2.77(-4.39%) |
Mar 01, 2021 | 60.33 | 63.94 | 58.98 | 63.12 | 1,335,457 | +4.99(+8.58%) |
Feb 26, 2021 | 57.12 | 60.15 | 55.14 | 58.13 | 1,628,524 | +0.76(+1.33%) |
Feb 25, 2021 | 61.96 | 63.53 | 55.94 | 57.37 | 1,907,764 | -5.96(-9.41%) |
Feb 24, 2021 | 62.90 | 64.49 | 60.21 | 63.33 | 1,562,113 | +2.25(+3.69%) |
Feb 23, 2021 | 61.47 | 64.64 | 54.58 | 61.08 | 2,479,754 | -6.60(-9.76%) |
Feb 22, 2021 | 66.68 | 70.45 | 65.81 | 67.68 | 1,322,753 | -1.07(-1.55%) |
Feb 19, 2021 | 68.20 | 70.33 | 67.11 | 68.75 | 1,511,451 | +2.61(+3.94%) |
Feb 18, 2021 | 68.04 | 69.68 | 65.66 | 66.14 | 1,552,033 | -4.04(-5.76%) |
Feb 17, 2021 | 76.51 | 77.49 | 68.35 | 70.19 | 2,499,630 | -6.77(-8.79%) |
Feb 16, 2021 | 85.68 | 86.64 | 72.96 | 76.95 | 3,427,380 | +1.98(+2.64%) |
Feb 12, 2021 | 67.56 | 76.30 | 65.99 | 74.98 | 2,209,316 | +4.78(+6.82%) |
Feb 11, 2021 | 68.83 | 74.83 | 66.42 | 70.19 | 3,410,061 | +4.57(+6.96%) |
Feb 10, 2021 | 75.40 | 76.03 | 63.19 | 65.62 | 5,884,215 | -11.89(-15.34%) |
Feb 09, 2021 | 73.38 | 80.13 | 72.86 | 77.52 | 3,118,146 | +5.23(+7.23%) |
Feb 08, 2021 | 68.65 | 75.19 | 67.63 | 72.29 | 3,398,900 | +7.33(+11.28%) |
Feb 05, 2021 | 60.75 | 65.41 | 60.74 | 64.96 | 1,801,484 | +4.45(+7.36%) |
Feb 04, 2021 | 57.23 | 61.74 | 56.68 | 60.51 | 1,481,372 | +3.23(+5.64%) |
Feb 03, 2021 | 59.15 | 59.15 | 55.56 | 57.28 | 1,580,103 | -0.43(-0.74%) |
Feb 02, 2021 | 55.90 | 58.46 | 54.28 | 57.71 | 1,577,959 | +2.32(+4.20%) |
Feb 01, 2021 | 52.92 | 55.48 | 50.78 | 55.39 | 1,209,842 | +4.08(+7.96%) |
Jan 29, 2021 | 52.16 | 53.28 | 50.32 | 51.30 | 1,417,544 | -0.56(-1.09%) |
Jan 28, 2021 | 52.95 | 54.78 | 48.66 | 51.87 | 1,770,571 | -0.33(-0.63%) |
Jan 27, 2021 | 55.17 | 55.90 | 51.02 | 52.19 | 2,589,761 | -4.49(-7.91%) |
Jan 26, 2021 | 53.43 | 57.76 | 52.13 | 56.68 | 2,561,489 | +4.15(+7.90%) |
Jan 25, 2021 | 50.49 | 54.09 | 49.66 | 52.53 | 2,606,087 | +2.99(+6.04%) |
Jan 22, 2021 | 47.09 | 49.63 | 46.34 | 49.54 | 1,904,740 | +2.50(+5.31%) |
Jan 21, 2021 | 44.46 | 48.18 | 43.75 | 47.04 | 2,419,118 | +2.58(+5.81%) |
Jan 20, 2021 | 41.15 | 46.93 | 40.65 | 44.46 | 4,572,474 | +6.09(+15.87%) |
Jan 19, 2021 | 38.02 | 38.51 | 36.14 | 38.37 | 1,407,530 | +0.84(+2.23%) |
Jan 15, 2021 | 37.28 | 37.71 | 35.19 | 37.53 | 1,344,828 | +0.27(+0.72%) |
Jan 14, 2021 | 36.27 | 38.51 | 36.14 | 37.26 | 1,321,480 | +0.98(+2.71%) |
Jan 13, 2021 | 36.27 | 37.24 | 36.02 | 36.28 | 1,107,676 | -0.06(-0.17%) |
Jan 12, 2021 | 35.40 | 36.84 | 34.54 | 36.34 | 1,339,274 | +0.97(+2.75%) |
Jan 11, 2021 | 35.14 | 37.13 | 33.82 | 35.37 | 2,326,607 | -0.42(-1.18%) |
Jan 08, 2021 | 33.11 | 36.27 | 32.45 | 35.79 | 3,169,997 | +3.99(+12.55%) |
Jan 07, 2021 | 29.77 | 31.85 | 29.36 | 31.80 | 2,062,995 | +2.55(+8.72%) |
Jan 06, 2021 | 29.92 | 30.38 | 28.32 | 29.25 | 2,553,466 | -0.94(-3.12%) |
Jan 05, 2021 | 29.18 | 30.80 | 29.06 | 30.19 | 1,566,657 | +0.64(+2.18%) |