Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.95 | 36.57 | 35.02 | 35.44 | 322,647 | -0.65(-1.81%) |
Dec 30, 2021 | 35.06 | 37.16 | 34.95 | 36.09 | 443,440 | +1.09(+3.11%) |
Dec 29, 2021 | 34.56 | 35.32 | 33.93 | 35.00 | 250,342 | +0.75(+2.19%) |
Dec 28, 2021 | 34.84 | 35.88 | 34.20 | 34.25 | 277,339 | -0.50(-1.43%) |
Dec 27, 2021 | 33.78 | 34.94 | 33.34 | 34.74 | 247,809 | +1.08(+3.21%) |
Dec 23, 2021 | 33.30 | 34.02 | 32.25 | 33.67 | 235,943 | +0.80(+2.43%) |
Dec 22, 2021 | 32.51 | 32.87 | 31.98 | 32.87 | 194,714 | +0.16(+0.48%) |
Dec 21, 2021 | 30.88 | 32.71 | 30.59 | 32.71 | 309,388 | +2.88(+9.67%) |
Dec 20, 2021 | 30.53 | 30.54 | 28.04 | 29.83 | 392,406 | -2.22(-6.93%) |
Dec 17, 2021 | 31.05 | 32.39 | 29.88 | 32.05 | 195,631 | +0.53(+1.69%) |
Dec 16, 2021 | 35.34 | 35.57 | 31.01 | 31.52 | 277,063 | -2.99(-8.66%) |
Dec 15, 2021 | 33.46 | 34.89 | 31.17 | 34.50 | 333,005 | +0.79(+2.33%) |
Dec 14, 2021 | 32.85 | 34.79 | 32.46 | 33.72 | 164,914 | -0.03(-0.09%) |
Dec 13, 2021 | 36.98 | 37.00 | 32.85 | 33.75 | 487,383 | -3.44(-9.26%) |
Dec 10, 2021 | 38.35 | 38.35 | 35.56 | 37.19 | 179,121 | -0.18(-0.49%) |
Dec 09, 2021 | 38.87 | 39.65 | 37.24 | 37.38 | 278,598 | -1.93(-4.91%) |
Dec 08, 2021 | 40.50 | 40.55 | 39.04 | 39.31 | 221,270 | -0.73(-1.82%) |
Dec 07, 2021 | 39.40 | 41.42 | 39.30 | 40.04 | 373,661 | +2.39(+6.34%) |
Dec 06, 2021 | 36.47 | 38.66 | 35.43 | 37.65 | 425,268 | +2.05(+5.75%) |
Dec 03, 2021 | 37.89 | 38.22 | 34.39 | 35.60 | 345,884 | -2.19(-5.80%) |
Dec 02, 2021 | 36.27 | 38.04 | 35.46 | 37.79 | 256,793 | +2.14(+6.02%) |
Dec 01, 2021 | 41.63 | 42.54 | 35.62 | 35.65 | 521,726 | -3.93(-9.93%) |
Nov 30, 2021 | 42.17 | 42.31 | 38.16 | 39.58 | 545,422 | -3.59(-8.32%) |
Nov 29, 2021 | 46.31 | 46.31 | 42.01 | 43.17 | 309,699 | -0.90(-2.05%) |
Nov 26, 2021 | 43.88 | 44.83 | 42.12 | 44.07 | 364,067 | -3.21(-6.79%) |
Nov 24, 2021 | 47.21 | 47.70 | 45.60 | 47.28 | 315,767 | -2.12(-4.28%) |
Nov 23, 2021 | 50.00 | 50.85 | 46.59 | 49.40 | 340,712 | -2.27(-4.39%) |
Nov 22, 2021 | 51.12 | 52.48 | 48.86 | 51.67 | 540,419 | +2.12(+4.29%) |
Nov 19, 2021 | 52.73 | 52.98 | 49.31 | 49.54 | 423,745 | -4.07(-7.58%) |
Nov 18, 2021 | 53.17 | 53.63 | 51.28 | 53.61 | 316,248 | +2.91(+5.74%) |
Nov 17, 2021 | 54.75 | 54.75 | 50.66 | 50.70 | 449,313 | -3.83(-7.03%) |
Nov 16, 2021 | 53.18 | 54.63 | 51.67 | 54.53 | 294,454 | +1.82(+3.46%) |
Nov 15, 2021 | 53.33 | 53.79 | 51.91 | 52.71 | 298,937 | +0.61(+1.17%) |
Nov 12, 2021 | 51.93 | 52.44 | 51.09 | 52.10 | 154,609 | +1.29(+2.54%) |
Nov 11, 2021 | 49.89 | 51.41 | 49.10 | 50.81 | 145,913 | +1.84(+3.77%) |
Nov 10, 2021 | 50.93 | 48.96 | 209,751 | -3.09(-5.93%) | ||
Nov 09, 2021 | 50.85 | 52.66 | 50.31 | 52.05 | 161,112 | +1.28(+2.52%) |
Nov 08, 2021 | 51.67 | 52.00 | 50.31 | 50.77 | 223,407 | -0.27(-0.53%) |
Nov 05, 2021 | 51.06 | 52.39 | 50.09 | 51.04 | 282,972 | +1.54(+3.12%) |
Nov 04, 2021 | 49.75 | 51.03 | 48.80 | 49.50 | 218,686 | +0.01(+0.02%) |
Nov 03, 2021 | 44.13 | 49.86 | 44.13 | 49.49 | 585,539 | +5.14(+11.60%) |
Nov 02, 2021 | 43.24 | 44.51 | 42.45 | 44.34 | 224,964 | +0.80(+1.83%) |
Nov 01, 2021 | 40.97 | 43.74 | 42.45 | 43.55 | 424,644 | +2.74(+6.70%) |
Oct 29, 2021 | 39.56 | 40.81 | 39.39 | 40.81 | 171,036 | +0.89(+2.24%) |
Oct 28, 2021 | 38.42 | 40.19 | 38.35 | 39.92 | 170,304 | +2.05(+5.41%) |
Oct 27, 2021 | 40.93 | 40.93 | 37.79 | 37.87 | 272,470 | -2.76(-6.78%) |
Oct 26, 2021 | 43.42 | 40.57 | 40.63 | 237,045 | -2.53(-5.87%) | |
Oct 25, 2021 | 41.55 | 43.47 | 41.30 | 43.16 | 211,445 | +2.01(+4.88%) |
Oct 22, 2021 | 41.64 | 42.06 | 40.64 | 41.15 | 208,982 | -0.68(-1.63%) |
Oct 21, 2021 | 39.88 | 42.09 | 39.88 | 41.83 | 262,758 | +2.12(+5.35%) |
Oct 20, 2021 | 39.45 | 41.09 | 39.44 | 39.71 | 215,439 | +0.46(+1.18%) |
Oct 19, 2021 | 40.07 | 40.16 | 38.66 | 39.25 | 187,927 | -0.59(-1.48%) |
Oct 18, 2021 | 37.43 | 39.93 | 37.36 | 39.84 | 356,552 | +1.99(+5.27%) |
Oct 15, 2021 | 39.20 | 39.68 | 37.77 | 37.84 | 306,986 | +0.09(+0.23%) |
Oct 14, 2021 | 36.87 | 38.21 | 36.57 | 37.76 | 325,243 | +1.53(+4.22%) |
Oct 13, 2021 | 35.86 | 36.39 | 34.96 | 36.23 | 170,572 | +0.66(+1.86%) |
Oct 12, 2021 | 35.30 | 35.94 | 34.56 | 35.57 | 189,154 | +0.88(+2.52%) |
Oct 11, 2021 | 36.56 | 37.20 | 34.66 | 34.69 | 417,316 | -2.15(-5.84%) |
Oct 08, 2021 | 38.03 | 38.32 | 36.79 | 36.84 | 182,913 | -0.91(-2.40%) |
Oct 07, 2021 | 36.65 | 38.67 | 36.65 | 37.75 | 378,215 | +2.24(+6.31%) |
Oct 06, 2021 | 35.49 | 36.07 | 34.49 | 35.51 | 315,117 | -0.71(-1.96%) |
Oct 05, 2021 | 36.73 | 37.80 | 35.95 | 36.22 | 221,427 | -0.18(-0.51%) |
Oct 04, 2021 | 37.20 | 37.29 | 35.56 | 36.40 | 249,752 | -0.99(-2.64%) |
Oct 01, 2021 | 37.27 | 38.12 | 35.09 | 37.39 | 616,214 | +0.95(+2.62%) |
Sep 30, 2021 | 41.43 | 41.43 | 36.28 | 36.43 | 1,366,029 | -5.81(-13.76%) |
Sep 29, 2021 | 42.99 | 44.03 | 42.17 | 42.25 | 144,138 | -0.08(-0.18%) |
Sep 28, 2021 | 43.74 | 44.88 | 42.26 | 42.32 | 335,822 | -2.43(-5.44%) |
Sep 27, 2021 | 42.50 | 45.22 | 42.50 | 44.76 | 473,333 | +2.17(+5.09%) |
Sep 24, 2021 | 41.96 | 43.08 | 41.14 | 42.59 | 130,410 | -0.49(-1.14%) |
Sep 23, 2021 | 42.38 | 44.16 | 42.19 | 43.08 | 371,980 | +1.42(+3.41%) |
Sep 22, 2021 | 40.25 | 42.62 | 40.21 | 41.66 | 212,399 | +2.25(+5.71%) |
Sep 21, 2021 | 40.52 | 41.05 | 38.50 | 39.40 | 165,945 | -0.06(-0.16%) |
Sep 20, 2021 | 39.10 | 40.48 | 37.84 | 39.47 | 399,883 | -2.25(-5.38%) |
Sep 17, 2021 | 41.56 | 42.60 | 41.35 | 41.71 | 159,148 | +0.23(+0.55%) |
Sep 16, 2021 | 40.37 | 41.95 | 40.00 | 41.48 | 329,303 | +1.66(+4.16%) |
Sep 15, 2021 | 38.41 | 39.94 | 37.76 | 39.83 | 164,718 | +1.67(+4.39%) |
Sep 14, 2021 | 39.92 | 39.92 | 37.71 | 38.15 | 330,932 | -1.21(-3.07%) |
Sep 13, 2021 | 40.24 | 40.27 | 38.61 | 39.36 | 274,270 | -0.35(-0.87%) |
Sep 10, 2021 | 42.03 | 42.30 | 39.68 | 39.71 | 242,569 | -2.00(-4.80%) |
Sep 09, 2021 | 40.37 | 42.40 | 39.98 | 41.71 | 214,934 | +1.25(+3.09%) |
Sep 08, 2021 | 41.82 | 41.82 | 39.52 | 40.46 | 348,611 | -1.41(-3.37%) |
Sep 07, 2021 | 43.75 | 44.07 | 41.82 | 41.87 | 197,105 | -1.72(-3.95%) |
Sep 03, 2021 | 43.83 | 43.95 | 42.99 | 43.59 | 141,680 | -0.47(-1.06%) |
Sep 02, 2021 | 44.68 | 45.36 | 43.87 | 44.06 | 117,765 | -0.80(-1.78%) |
Sep 01, 2021 | 44.36 | 45.21 | 43.81 | 44.86 | 114,704 | +0.87(+1.98%) |
Aug 31, 2021 | 44.36 | 44.50 | 42.68 | 43.99 | 123,206 | -0.52(-1.17%) |
Aug 30, 2021 | 44.75 | 45.23 | 43.79 | 44.51 | 178,271 | +0.29(+0.64%) |
Aug 27, 2021 | 43.25 | 44.72 | 42.36 | 44.23 | 292,903 | +0.89(+2.06%) |
Aug 26, 2021 | 44.51 | 44.51 | 42.43 | 43.34 | 308,084 | -2.36(-5.16%) |
Aug 25, 2021 | 45.57 | 46.38 | 45.02 | 45.69 | 165,079 | -0.05(-0.11%) |
Aug 24, 2021 | 43.70 | 46.73 | 43.70 | 45.74 | 428,389 | +2.53(+5.86%) |
Aug 23, 2021 | 42.64 | 43.59 | 42.31 | 43.21 | 182,707 | +1.40(+3.34%) |
Aug 20, 2021 | 39.98 | 42.01 | 39.98 | 41.81 | 272,585 | +2.00(+5.03%) |
Aug 19, 2021 | 38.62 | 40.93 | 38.33 | 39.81 | 285,766 | -0.01(-0.03%) |
Aug 18, 2021 | 39.93 | 41.50 | 39.47 | 39.82 | 209,291 | -0.42(-1.04%) |
Aug 17, 2021 | 42.70 | 43.13 | 39.15 | 40.24 | 506,729 | -3.84(-8.70%) |
Aug 16, 2021 | 43.30 | 44.34 | 41.98 | 44.08 | 295,778 | +0.16(+0.35%) |
Aug 13, 2021 | 45.36 | 45.51 | 43.64 | 43.92 | 519,627 | -1.56(-3.43%) |
Aug 12, 2021 | 46.50 | 47.08 | 43.95 | 45.48 | 331,818 | -0.87(-1.87%) |
Aug 11, 2021 | 46.34 | 46.36 | 44.70 | 46.35 | 412,147 | +0.40(+0.88%) |
Aug 10, 2021 | 43.04 | 46.31 | 42.96 | 45.94 | 980,048 | +2.97(+6.91%) |
Aug 09, 2021 | 42.70 | 43.61 | 41.55 | 42.97 | 202,871 | +0.00(+0.00%) |
Aug 06, 2021 | 43.76 | 44.37 | 42.14 | 42.97 | 190,870 | +0.30(+0.70%) |
Aug 05, 2021 | 41.24 | 43.08 | 41.18 | 42.67 | 224,256 | +1.46(+3.55%) |
Aug 04, 2021 | 44.24 | 44.24 | 41.17 | 41.21 | 298,159 | -3.58(-7.99%) |
Aug 03, 2021 | 43.82 | 44.92 | 42.05 | 44.79 | 186,618 | +1.33(+3.05%) |
Aug 02, 2021 | 43.91 | 45.26 | 43.46 | 43.46 | 177,596 | -0.14(-0.32%) |
Jul 30, 2021 | 43.63 | 45.66 | 43.21 | 43.61 | 112,251 | -1.04(-2.34%) |
Jul 29, 2021 | 44.11 | 45.94 | 44.11 | 44.65 | 138,603 | +1.00(+2.29%) |
Jul 28, 2021 | 43.85 | 44.98 | 42.60 | 43.65 | 193,039 | +0.10(+0.23%) |
Jul 27, 2021 | 44.61 | 44.61 | 41.66 | 43.55 | 190,576 | -1.81(-3.99%) |
Jul 26, 2021 | 44.44 | 46.23 | 44.44 | 45.36 | 120,238 | +0.67(+1.50%) |
Jul 23, 2021 | 43.77 | 44.73 | 43.09 | 44.69 | 139,484 | +1.06(+2.42%) |
Jul 22, 2021 | 44.74 | 44.74 | 42.81 | 43.63 | 203,752 | -1.43(-3.17%) |
Jul 21, 2021 | 43.49 | 45.98 | 43.49 | 45.06 | 284,967 | +2.33(+5.46%) |
Jul 20, 2021 | 39.11 | 43.22 | 38.65 | 42.73 | 351,636 | +3.97(+10.25%) |
Jul 19, 2021 | 38.26 | 39.97 | 36.65 | 38.75 | 413,770 | -1.31(-3.26%) |
Jul 16, 2021 | 43.48 | 43.48 | 39.82 | 40.06 | 259,527 | -1.86(-4.43%) |
Jul 15, 2021 | 43.36 | 43.98 | 40.68 | 41.92 | 222,849 | -1.88(-4.30%) |
Jul 14, 2021 | 46.05 | 47.05 | 43.80 | 43.80 | 160,957 | -1.67(-3.68%) |
Jul 13, 2021 | 47.35 | 47.44 | 45.35 | 45.48 | 223,606 | -2.38(-4.98%) |
Jul 12, 2021 | 47.14 | 48.09 | 45.91 | 47.86 | 244,826 | +0.23(+0.48%) |
Jul 09, 2021 | 44.22 | 47.63 | 44.22 | 47.63 | 330,767 | +4.87(+11.39%) |
Jul 08, 2021 | 40.98 | 43.76 | 39.32 | 42.76 | 425,184 | -0.77(-1.77%) |
Jul 07, 2021 | 44.73 | 45.44 | 42.32 | 43.53 | 239,215 | -1.69(-3.74%) |
Jul 06, 2021 | 47.48 | 47.48 | 43.80 | 45.22 | 305,373 | -2.37(-4.98%) |
Jul 02, 2021 | 48.90 | 48.90 | 47.02 | 47.59 | 127,844 | -0.78(-1.61%) |
Jul 01, 2021 | 47.46 | 48.82 | 47.29 | 48.37 | 231,387 | +1.26(+2.67%) |
Jun 30, 2021 | 46.04 | 47.30 | 45.62 | 47.11 | 147,317 | +1.00(+2.16%) |
Jun 29, 2021 | 47.10 | 47.30 | 46.05 | 46.11 | 172,860 | -0.46(-0.99%) |
Jun 28, 2021 | 48.18 | 48.22 | 45.46 | 46.58 | 272,508 | -1.17(-2.45%) |
Jun 25, 2021 | 47.21 | 48.90 | 47.21 | 47.74 | 415,419 | +0.96(+2.04%) |
Jun 24, 2021 | 46.21 | 47.08 | 45.60 | 46.79 | 230,480 | +1.04(+2.27%) |
Jun 23, 2021 | 44.76 | 46.33 | 44.28 | 45.75 | 254,086 | +1.26(+2.84%) |
Jun 22, 2021 | 42.35 | 44.58 | 41.59 | 44.49 | 287,657 | +2.19(+5.18%) |
Jun 21, 2021 | 39.76 | 42.50 | 39.76 | 42.30 | 188,602 | +2.62(+6.61%) |
Jun 18, 2021 | 40.91 | 41.04 | 39.27 | 39.67 | 201,670 | -2.25(-5.37%) |
Jun 17, 2021 | 42.85 | 43.74 | 40.47 | 41.93 | 344,623 | -1.37(-3.17%) |
Jun 16, 2021 | 43.07 | 43.45 | 41.38 | 43.30 | 340,810 | +0.23(+0.54%) |
Jun 15, 2021 | 45.11 | 45.11 | 41.67 | 43.07 | 282,613 | -2.02(-4.48%) |
Jun 14, 2021 | 46.40 | 46.59 | 44.56 | 45.09 | 151,419 | -0.97(-2.10%) |
Jun 11, 2021 | 44.13 | 46.06 | 44.13 | 46.06 | 177,235 | +2.17(+4.94%) |
Jun 10, 2021 | 45.48 | 46.39 | 43.43 | 43.89 | 397,034 | -1.39(-3.08%) |
Jun 09, 2021 | 46.84 | 46.84 | 45.15 | 45.28 | 148,409 | -1.15(-2.47%) |
Jun 08, 2021 | 44.34 | 46.82 | 44.25 | 46.43 | 510,017 | +2.43(+5.52%) |
Jun 07, 2021 | 42.89 | 44.08 | 42.79 | 44.00 | 172,953 | +1.21(+2.83%) |
Jun 04, 2021 | 43.41 | 43.83 | 41.72 | 42.79 | 215,784 | -0.15(-0.35%) |
Jun 03, 2021 | 43.99 | 44.09 | 42.20 | 42.94 | 326,516 | -2.29(-5.07%) |
Jun 02, 2021 | 44.36 | 45.36 | 42.32 | 45.23 | 280,144 | +1.10(+2.49%) |
Jun 01, 2021 | 43.11 | 44.40 | 42.64 | 44.13 | 162,271 | +2.00(+4.76%) |
May 28, 2021 | 44.20 | 44.20 | 41.98 | 42.13 | 193,693 | -1.42(-3.26%) |
May 27, 2021 | 42.69 | 44.05 | 41.94 | 43.54 | 198,496 | +1.20(+2.83%) |
May 26, 2021 | 39.58 | 42.60 | 39.58 | 42.34 | 334,941 | +3.30(+8.45%) |
May 25, 2021 | 39.79 | 41.01 | 38.87 | 39.04 | 248,943 | -0.43(-1.10%) |
May 24, 2021 | 39.61 | 40.05 | 38.81 | 39.48 | 277,259 | +0.47(+1.20%) |
May 21, 2021 | 39.40 | 40.15 | 38.81 | 39.01 | 185,160 | +0.16(+0.42%) |
May 20, 2021 | 39.83 | 39.83 | 37.99 | 38.85 | 264,289 | -0.55(-1.39%) |
May 19, 2021 | 40.01 | 40.01 | 37.53 | 39.39 | 543,496 | -3.23(-7.58%) |
May 18, 2021 | 44.86 | 45.05 | 42.47 | 42.62 | 318,410 | -1.15(-2.62%) |
May 17, 2021 | 42.01 | 43.86 | 41.67 | 43.77 | 257,513 | +1.49(+3.52%) |
May 14, 2021 | 38.59 | 42.44 | 38.59 | 42.28 | 377,633 | +4.70(+12.52%) |
May 13, 2021 | 37.05 | 38.99 | 35.60 | 37.58 | 438,556 | +1.79(+5.00%) |
May 12, 2021 | 41.43 | 41.43 | 35.52 | 35.79 | 400,362 | -6.28(-14.92%) |
May 11, 2021 | 40.21 | 42.31 | 38.62 | 42.07 | 391,566 | -1.26(-2.90%) |
May 10, 2021 | 45.62 | 46.81 | 43.25 | 43.32 | 364,689 | -2.16(-4.75%) |
May 07, 2021 | 44.21 | 45.90 | 44.21 | 45.49 | 177,503 | +1.38(+3.13%) |
May 06, 2021 | 43.77 | 44.42 | 42.49 | 44.11 | 172,757 | +0.33(+0.75%) |
May 05, 2021 | 44.81 | 44.95 | 43.57 | 43.78 | 204,406 | +0.16(+0.36%) |
May 04, 2021 | 44.05 | 44.05 | 41.29 | 43.62 | 297,159 | -1.13(-2.52%) |
May 03, 2021 | 43.10 | 45.37 | 43.10 | 44.75 | 327,392 | +2.41(+5.70%) |
Apr 30, 2021 | 42.90 | 43.85 | 42.03 | 42.34 | 219,000 | -1.60(-3.64%) |
Apr 29, 2021 | 44.83 | 45.32 | 42.50 | 43.94 | 270,730 | -0.11(-0.26%) |
Apr 28, 2021 | 43.58 | 44.59 | 42.78 | 44.05 | 198,455 | +0.35(+0.79%) |
Apr 27, 2021 | 42.13 | 44.46 | 42.13 | 43.71 | 344,829 | +1.73(+4.12%) |
Apr 26, 2021 | 43.40 | 43.56 | 41.56 | 41.97 | 279,758 | -1.01(-2.35%) |
Apr 23, 2021 | 40.04 | 43.29 | 40.04 | 42.98 | 181,898 | +2.66(+6.60%) |
Apr 22, 2021 | 40.55 | 42.07 | 39.65 | 40.32 | 329,236 | +0.27(+0.68%) |
Apr 21, 2021 | 37.68 | 40.12 | 37.19 | 40.05 | 224,111 | +1.93(+5.07%) |
Apr 20, 2021 | 40.77 | 40.77 | 36.66 | 38.12 | 384,739 | -2.73(-6.68%) |
Apr 19, 2021 | 42.52 | 42.52 | 40.28 | 40.84 | 322,620 | -1.65(-3.88%) |
Apr 16, 2021 | 42.31 | 42.67 | 41.26 | 42.49 | 184,990 | +0.52(+1.25%) |
Apr 15, 2021 | 43.03 | 43.03 | 41.27 | 41.97 | 241,296 | +0.16(+0.39%) |
Apr 14, 2021 | 41.58 | 43.21 | 41.51 | 41.81 | 242,131 | +0.36(+0.87%) |
Apr 13, 2021 | 42.69 | 42.69 | 40.19 | 41.45 | 308,568 | -0.94(-2.22%) |
Apr 12, 2021 | 41.67 | 42.49 | 40.59 | 42.39 | 197,270 | +0.70(+1.69%) |
Apr 09, 2021 | 39.89 | 41.72 | 39.73 | 41.68 | 200,964 | +1.80(+4.51%) |
Apr 08, 2021 | 39.20 | 39.89 | 37.88 | 39.89 | 159,833 | +0.93(+2.40%) |
Apr 07, 2021 | 40.05 | 40.05 | 38.78 | 38.95 | 121,985 | -1.00(-2.50%) |
Apr 06, 2021 | 39.23 | 40.95 | 39.23 | 39.95 | 177,596 | +0.51(+1.30%) |
Apr 05, 2021 | 39.32 | 39.59 | 37.57 | 39.44 | 235,252 | +1.23(+3.23%) |
Apr 01, 2021 | 38.43 | 38.63 | 37.58 | 38.21 | 199,418 | +0.32(+0.85%) |
Mar 31, 2021 | 37.55 | 38.65 | 37.55 | 37.89 | 207,179 | +0.73(+1.95%) |
Mar 30, 2021 | 35.07 | 37.39 | 35.07 | 37.16 | 175,189 | +1.94(+5.52%) |
Mar 29, 2021 | 36.84 | 38.30 | 35.02 | 35.21 | 275,198 | -1.97(-5.30%) |
Mar 26, 2021 | 35.65 | 37.34 | 34.81 | 37.18 | 310,207 | +2.15(+6.13%) |
Mar 25, 2021 | 31.05 | 35.27 | 30.08 | 35.04 | 286,951 | +2.93(+9.11%) |
Mar 24, 2021 | 35.94 | 36.57 | 31.96 | 32.11 | 296,489 | -3.82(-10.64%) |
Mar 23, 2021 | 38.74 | 39.20 | 35.44 | 35.93 | 246,259 | -3.60(-9.10%) |
Mar 22, 2021 | 41.14 | 41.58 | 38.86 | 39.53 | 222,070 | -1.28(-3.13%) |
Mar 19, 2021 | 39.38 | 42.30 | 37.33 | 40.81 | 258,197 | +1.65(+4.21%) |
Mar 18, 2021 | 42.85 | 43.48 | 38.60 | 39.16 | 258,290 | -3.40(-8.00%) |
Mar 17, 2021 | 40.98 | 43.26 | 39.97 | 42.56 | 301,591 | +0.98(+2.36%) |
Mar 16, 2021 | 42.08 | 42.90 | 39.57 | 41.58 | 595,457 | -2.49(-5.64%) |
Mar 15, 2021 | 46.96 | 47.81 | 43.25 | 44.07 | 572,977 | -1.55(-3.39%) |
Mar 12, 2021 | 43.90 | 46.65 | 43.88 | 45.61 | 397,861 | +2.23(+5.13%) |
Mar 11, 2021 | 42.17 | 44.78 | 41.20 | 43.39 | 383,776 | +1.33(+3.17%) |
Mar 10, 2021 | 41.82 | 47.88 | 36.49 | 42.05 | 2,119,278 | +2.24(+5.62%) |
Mar 09, 2021 | 38.14 | 40.29 | 36.98 | 39.81 | 958,872 | +4.29(+12.07%) |
Mar 08, 2021 | 31.80 | 36.84 | 31.43 | 35.53 | 1,125,747 | +5.47(+18.20%) |
Mar 05, 2021 | 28.81 | 30.13 | 26.29 | 30.06 | 291,696 | +1.81(+6.39%) |
Mar 04, 2021 | 29.49 | 29.94 | 25.33 | 28.25 | 369,228 | -1.71(-5.71%) |
Mar 03, 2021 | 30.72 | 31.53 | 29.16 | 29.96 | 406,050 | -0.39(-1.30%) |
Mar 02, 2021 | 31.94 | 32.60 | 30.29 | 30.35 | 370,573 | -1.57(-4.91%) |
Mar 01, 2021 | 29.70 | 32.44 | 29.23 | 31.92 | 432,288 | +4.14(+14.91%) |
Feb 26, 2021 | 29.40 | 30.97 | 27.42 | 27.78 | 278,297 | -0.15(-0.53%) |
Feb 25, 2021 | 34.16 | 34.67 | 27.63 | 27.93 | 806,066 | -2.84(-9.24%) |
Feb 24, 2021 | 26.76 | 30.80 | 26.17 | 30.77 | 328,272 | +4.17(+15.68%) |
Feb 23, 2021 | 26.92 | 26.92 | 22.91 | 26.60 | 415,239 | -1.22(-4.39%) |
Feb 22, 2021 | 27.48 | 28.72 | 27.36 | 27.82 | 293,170 | +0.12(+0.44%) |
Feb 19, 2021 | 27.09 | 28.21 | 27.06 | 27.70 | 144,302 | +1.08(+4.05%) |
Feb 18, 2021 | 27.03 | 27.07 | 25.95 | 26.62 | 247,761 | -1.08(-3.91%) |
Feb 17, 2021 | 28.38 | 28.38 | 26.36 | 27.70 | 275,235 | -0.78(-2.73%) |
Feb 16, 2021 | 29.11 | 29.47 | 27.66 | 28.48 | 167,514 | -0.24(-0.82%) |
Feb 12, 2021 | 28.54 | 28.98 | 27.94 | 28.72 | 89,158 | +0.05(+0.17%) |
Feb 11, 2021 | 28.35 | 30.04 | 27.80 | 28.67 | 278,781 | +0.46(+1.64%) |
Feb 10, 2021 | 28.76 | 29.41 | 27.01 | 28.21 | 372,377 | -0.22(-0.79%) |
Feb 09, 2021 | 28.88 | 28.95 | 27.91 | 28.43 | 255,219 | -0.29(-0.99%) |
Feb 08, 2021 | 28.72 | 29.15 | 28.19 | 28.72 | 446,213 | +1.11(+4.04%) |
Feb 05, 2021 | 26.68 | 28.72 | 26.18 | 27.60 | 397,346 | +1.66(+6.41%) |
Feb 04, 2021 | 26.66 | 26.94 | 25.74 | 25.94 | 286,615 | -0.27(-1.03%) |
Feb 03, 2021 | 26.30 | 27.09 | 24.94 | 26.21 | 400,397 | +1.55(+6.29%) |
Feb 02, 2021 | 28.97 | 29.85 | 23.89 | 24.66 | 1,648,663 | -8.14(-24.81%) |
Feb 01, 2021 | 39.19 | 39.57 | 31.16 | 32.80 | 901,481 | -6.81(-17.20%) |
Jan 29, 2021 | 41.84 | 46.21 | 34.43 | 39.61 | 1,864,075 | +5.73(+16.90%) |
Jan 28, 2021 | 38.82 | 58.96 | 26.91 | 33.88 | 2,175,211 | -13.04(-27.79%) |
Jan 27, 2021 | 43.78 | 49.90 | 38.24 | 46.92 | 2,491,264 | +12.27(+35.41%) |
Jan 26, 2021 | 30.27 | 34.82 | 29.11 | 34.65 | 842,858 | +6.00(+20.95%) |
Jan 25, 2021 | 29.11 | 35.58 | 27.17 | 28.65 | 876,610 | +1.36(+4.99%) |
Jan 22, 2021 | 24.67 | 27.33 | 24.67 | 27.29 | 283,966 | +1.81(+7.11%) |
Jan 21, 2021 | 24.85 | 25.81 | 24.73 | 25.48 | 242,767 | +0.64(+2.59%) |
Jan 20, 2021 | 24.55 | 25.11 | 24.30 | 24.83 | 169,323 | +0.19(+0.78%) |
Jan 19, 2021 | 25.55 | 25.55 | 23.94 | 24.64 | 277,859 | +0.28(+1.15%) |
Jan 15, 2021 | 25.67 | 25.67 | 23.45 | 24.36 | 604,523 | -1.91(-7.27%) |
Jan 14, 2021 | 24.26 | 26.48 | 24.26 | 26.27 | 510,515 | +2.32(+9.71%) |
Jan 13, 2021 | 24.27 | 24.62 | 23.18 | 23.95 | 262,702 | -0.27(-1.10%) |
Jan 12, 2021 | 22.54 | 24.23 | 22.49 | 24.21 | 451,099 | +2.09(+9.44%) |
Jan 11, 2021 | 20.27 | 22.14 | 20.26 | 22.13 | 356,287 | +1.33(+6.41%) |
Jan 08, 2021 | 21.02 | 21.20 | 20.22 | 20.79 | 296,334 | +0.03(+0.13%) |
Jan 07, 2021 | 20.86 | 21.18 | 20.67 | 20.77 | 194,627 | +0.42(+2.07%) |
Jan 06, 2021 | 18.09 | 20.73 | 18.09 | 20.35 | 346,711 | +2.27(+12.57%) |
Jan 05, 2021 | 16.72 | 18.13 | 16.72 | 18.07 | 243,200 | +1.15(+6.82%) |