Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 69.17 | 71.69 | 67.70 | 69.22 | 500,629 | -0.22(-0.32%) |
Feb 25, 2022 | 67.77 | 69.47 | 67.40 | 69.44 | 324,540 | +1.69(+2.49%) |
Feb 24, 2022 | 60.00 | 67.87 | 59.02 | 67.75 | 503,409 | +3.91(+6.12%) |
Feb 23, 2022 | 67.14 | 68.26 | 63.60 | 63.84 | 363,366 | -1.57(-2.40%) |
Feb 22, 2022 | 66.13 | 68.27 | 64.39 | 65.41 | 346,596 | -2.14(-3.17%) |
Feb 18, 2022 | 67.55 | 0 | -1.24(-1.80%) | |||
Feb 17, 2022 | 70.16 | 70.98 | 68.33 | 68.79 | 279,557 | -2.69(-3.76%) |
Feb 16, 2022 | 70.45 | 72.05 | 68.56 | 71.48 | 398,907 | +1.08(+1.53%) |
Feb 15, 2022 | 67.60 | 70.82 | 67.60 | 70.40 | 412,946 | +4.41(+6.68%) |
Feb 14, 2022 | 64.98 | 67.75 | 64.89 | 65.99 | 447,743 | +1.24(+1.92%) |
Feb 11, 2022 | 71.30 | 71.96 | 64.05 | 64.75 | 709,474 | -6.50(-9.12%) |
Feb 10, 2022 | 70.00 | 75.00 | 68.88 | 71.25 | 952,451 | -0.43(-0.60%) |
Feb 09, 2022 | 68.59 | 71.77 | 68.25 | 71.68 | 709,729 | +4.40(+6.54%) |
Feb 08, 2022 | 65.50 | 68.59 | 63.52 | 67.28 | 1,089,421 | +4.04(+6.39%) |
Feb 07, 2022 | 63.28 | 64.90 | 62.89 | 63.24 | 466,698 | +0.35(+0.56%) |
Feb 04, 2022 | 61.35 | 63.75 | 60.33 | 62.89 | 291,556 | +1.75(+2.86%) |
Feb 03, 2022 | 61.89 | 60.74 | 61.14 | 319,023 | -2.44(-3.84%) | |
Feb 02, 2022 | 64.14 | 65.19 | 62.22 | 63.58 | 301,250 | +0.31(+0.49%) |
Feb 01, 2022 | 63.12 | 63.82 | 60.86 | 63.27 | 278,766 | +0.66(+1.05%) |
Jan 31, 2022 | 59.50 | 62.65 | 62.61 | 479,883 | +3.52(+5.96%) | |
Jan 28, 2022 | 56.23 | 59.12 | 54.20 | 59.09 | 517,723 | +1.79(+3.12%) |
Jan 27, 2022 | 62.26 | 62.26 | 56.40 | 57.30 | 466,970 | -4.34(-7.04%) |
Jan 26, 2022 | 62.54 | 64.56 | 60.25 | 61.64 | 464,276 | +2.23(+3.75%) |
Jan 25, 2022 | 59.62 | 60.85 | 58.01 | 59.41 | 342,331 | -2.31(-3.74%) |
Jan 24, 2022 | 58.87 | 61.88 | 55.85 | 61.72 | 632,197 | +1.73(+2.88%) |
Jan 21, 2022 | 60.11 | 63.32 | 59.30 | 59.99 | 474,515 | -0.95(-1.56%) |
Jan 20, 2022 | 63.91 | 65.29 | 60.76 | 60.94 | 314,475 | -1.90(-3.02%) |
Jan 19, 2022 | 66.78 | 67.83 | 62.55 | 62.84 | 477,724 | -3.05(-4.63%) |
Jan 18, 2022 | 69.94 | 70.63 | 65.63 | 65.89 | 425,374 | -5.50(-7.70%) |
Jan 14, 2022 | 71.39 | 0 | +3.99(+5.92%) | |||
Jan 13, 2022 | 72.00 | 73.00 | 67.11 | 67.40 | 431,218 | -2.81(-4.00%) |
Jan 12, 2022 | 69.47 | 71.03 | 68.42 | 70.21 | 352,332 | +1.67(+2.44%) |
Jan 11, 2022 | 67.15 | 68.90 | 65.67 | 68.54 | 338,743 | +1.41(+2.10%) |
Jan 10, 2022 | 68.03 | 68.36 | 63.90 | 67.13 | 584,736 | -1.54(-2.24%) |
Jan 07, 2022 | 72.20 | 72.91 | 67.45 | 68.67 | 402,620 | -3.50(-4.85%) |
Jan 06, 2022 | 70.30 | 73.33 | 68.79 | 72.17 | 454,723 | +1.98(+2.82%) |
Jan 05, 2022 | 74.90 | 75.04 | 70.03 | 70.19 | 458,357 | -4.79(-6.39%) |
Jan 04, 2022 | 76.90 | 77.60 | 72.76 | 74.98 | 789,140 | -1.44(-1.89%) |
Jan 03, 2022 | 75.37 | 77.17 | 75.05 | 76.42 | 652,901 | +1.86(+2.50%) |
Dec 31, 2021 | 73.26 | 75.40 | 73.23 | 74.56 | 449,120 | +1.45(+1.98%) |
Dec 30, 2021 | 73.40 | 74.50 | 71.64 | 73.11 | 725,831 | -0.25(-0.34%) |
Dec 29, 2021 | 71.28 | 73.50 | 71.10 | 73.36 | 284,210 | +1.94(+2.72%) |
Dec 28, 2021 | 72.84 | 73.30 | 70.40 | 71.42 | 308,665 | -1.42(-1.95%) |
Dec 27, 2021 | 68.80 | 73.14 | 68.67 | 72.84 | 387,466 | +4.76(+6.99%) |
Dec 23, 2021 | 67.86 | 68.38 | 66.75 | 68.08 | 275,885 | +1.31(+1.96%) |
Dec 22, 2021 | 64.96 | 67.00 | 64.50 | 66.77 | 184,112 | +1.48(+2.27%) |
Dec 21, 2021 | 64.74 | 65.55 | 63.14 | 65.29 | 296,344 | +2.47(+3.93%) |
Dec 20, 2021 | 61.83 | 63.08 | 60.95 | 62.82 | 413,239 | -0.39(-0.62%) |
Dec 17, 2021 | 61.46 | 63.61 | 61.00 | 63.21 | 917,025 | +1.27(+2.05%) |
Dec 16, 2021 | 67.90 | 67.90 | 61.58 | 61.94 | 462,389 | -5.31(-7.90%) |
Dec 15, 2021 | 63.71 | 67.34 | 62.21 | 67.25 | 474,289 | +3.94(+6.23%) |
Dec 14, 2021 | 62.68 | 63.75 | 61.50 | 63.31 | 363,792 | -0.10(-0.16%) |
Dec 13, 2021 | 66.18 | 66.32 | 63.11 | 63.41 | 422,245 | -2.59(-3.92%) |
Dec 10, 2021 | 68.86 | 68.86 | 64.86 | 66.00 | 448,674 | +0.15(+0.23%) |
Dec 09, 2021 | 68.77 | 69.32 | 65.64 | 65.85 | 326,329 | -3.06(-4.44%) |
Dec 08, 2021 | 69.18 | 69.79 | 67.46 | 68.91 | 467,253 | +0.18(+0.26%) |
Dec 07, 2021 | 64.70 | 68.97 | 64.68 | 68.73 | 713,772 | +5.28(+8.32%) |
Dec 06, 2021 | 62.98 | 64.05 | 60.12 | 63.45 | 318,818 | +1.41(+2.27%) |
Dec 03, 2021 | 64.38 | 65.00 | 61.30 | 62.04 | 339,107 | -1.95(-3.04%) |
Dec 02, 2021 | 63.79 | 64.99 | 61.81 | 63.99 | 332,358 | +0.51(+0.80%) |
Dec 01, 2021 | 63.52 | 67.19 | 63.11 | 63.48 | 682,192 | +1.66(+2.69%) |
Nov 30, 2021 | 61.53 | 62.85 | 59.62 | 61.82 | 983,428 | -0.39(-0.63%) |
Nov 29, 2021 | 64.08 | 64.53 | 61.45 | 62.21 | 519,473 | -0.62(-0.99%) |
Nov 26, 2021 | 62.80 | 63.74 | 61.17 | 62.83 | 240,357 | -1.89(-2.92%) |
Nov 24, 2021 | 63.16 | 64.88 | 62.41 | 64.72 | 246,470 | +0.89(+1.40%) |
Nov 23, 2021 | 63.15 | 64.65 | 61.40 | 63.83 | 477,396 | +0.25(+0.39%) |
Nov 22, 2021 | 64.06 | 64.99 | 62.74 | 63.58 | 490,800 | +1.07(+1.70%) |
Nov 19, 2021 | 62.67 | 63.99 | 62.15 | 62.51 | 303,077 | -0.44(-0.69%) |
Nov 18, 2021 | 64.77 | 63.02 | 62.09 | 62.95 | 315,128 | -0.07(-0.11%) |
Nov 17, 2021 | 64.18 | 65.16 | 62.34 | 63.02 | 367,151 | -1.14(-1.78%) |
Nov 16, 2021 | 61.65 | 64.17 | 60.90 | 64.16 | 509,403 | +2.35(+3.80%) |
Nov 15, 2021 | 62.13 | 62.13 | 61.05 | 61.81 | 357,378 | +0.40(+0.65%) |
Nov 12, 2021 | 62.00 | 62.35 | 61.31 | 61.41 | 324,250 | +0.28(+0.46%) |
Nov 11, 2021 | 61.28 | 62.19 | 60.67 | 61.13 | 300,192 | +0.70(+1.16%) |
Nov 10, 2021 | 60.84 | 60.43 | 612,435 | -1.71(-2.75%) | ||
Nov 09, 2021 | 61.78 | 62.64 | 61.20 | 62.14 | 383,406 | +0.29(+0.47%) |
Nov 08, 2021 | 63.05 | 63.05 | 61.30 | 61.85 | 381,977 | +0.79(+1.29%) |
Nov 05, 2021 | 58.80 | 62.00 | 58.80 | 61.06 | 484,976 | +3.15(+5.44%) |
Nov 04, 2021 | 58.90 | 59.58 | 53.69 | 57.91 | 791,635 | -1.13(-1.91%) |
Nov 03, 2021 | 57.10 | 59.56 | 55.90 | 59.04 | 550,980 | +2.01(+3.52%) |
Nov 02, 2021 | 57.00 | 57.29 | 55.93 | 57.03 | 330,283 | +0.33(+0.58%) |
Nov 01, 2021 | 55.50 | 57.00 | 56.30 | 56.70 | 487,750 | +1.77(+3.22%) |
Oct 29, 2021 | 54.56 | 55.01 | 53.10 | 54.93 | 402,434 | +0.94(+1.74%) |
Oct 28, 2021 | 50.95 | 54.20 | 50.95 | 53.99 | 593,894 | +3.82(+7.61%) |
Oct 27, 2021 | 50.50 | 51.58 | 50.08 | 50.17 | 230,655 | -0.69(-1.36%) |
Oct 26, 2021 | 50.04 | 50.86 | 636,461 | +1.54(+3.12%) | ||
Oct 25, 2021 | 49.31 | 50.13 | 48.98 | 49.32 | 186,466 | +0.03(+0.06%) |
Oct 22, 2021 | 49.75 | 50.40 | 49.00 | 49.29 | 168,817 | -0.16(-0.32%) |
Oct 21, 2021 | 50.00 | 50.16 | 48.47 | 49.45 | 179,324 | -0.52(-1.04%) |
Oct 20, 2021 | 51.52 | 51.65 | 49.70 | 49.97 | 284,020 | -1.24(-2.42%) |
Oct 19, 2021 | 49.75 | 51.72 | 49.51 | 51.21 | 347,474 | +1.57(+3.16%) |
Oct 18, 2021 | 49.28 | 49.70 | 47.50 | 49.64 | 311,460 | +0.27(+0.55%) |
Oct 15, 2021 | 49.24 | 50.25 | 48.19 | 49.37 | 607,120 | +0.92(+1.90%) |
Oct 14, 2021 | 48.53 | 48.59 | 47.88 | 48.45 | 163,777 | +1.26(+2.67%) |
Oct 13, 2021 | 47.79 | 48.66 | 46.91 | 47.19 | 217,961 | -0.47(-0.99%) |
Oct 12, 2021 | 49.15 | 49.83 | 47.30 | 47.66 | 345,376 | -0.90(-1.85%) |
Oct 11, 2021 | 47.08 | 49.22 | 46.85 | 48.56 | 420,860 | +1.38(+2.92%) |
Oct 08, 2021 | 47.62 | 47.92 | 46.85 | 47.18 | 162,441 | -0.28(-0.59%) |
Oct 07, 2021 | 46.64 | 47.94 | 46.47 | 47.46 | 262,098 | +1.58(+3.44%) |
Oct 06, 2021 | 45.70 | 46.53 | 45.14 | 45.88 | 160,846 | -0.07(-0.15%) |
Oct 05, 2021 | 45.83 | 47.13 | 45.83 | 45.95 | 156,733 | +0.43(+0.94%) |
Oct 04, 2021 | 47.34 | 47.38 | 45.33 | 45.52 | 238,734 | -2.29(-4.79%) |
Oct 01, 2021 | 47.34 | 48.08 | 46.27 | 47.81 | 192,515 | +0.78(+1.66%) |
Sep 30, 2021 | 47.14 | 48.55 | 47.00 | 47.03 | 220,007 | +0.32(+0.69%) |
Sep 29, 2021 | 48.14 | 48.19 | 46.30 | 46.71 | 219,474 | -0.97(-2.03%) |
Sep 28, 2021 | 48.72 | 48.73 | 47.42 | 47.68 | 197,760 | -2.08(-4.18%) |
Sep 27, 2021 | 48.77 | 49.93 | 48.15 | 49.76 | 167,636 | +0.61(+1.24%) |
Sep 24, 2021 | 49.88 | 50.18 | 49.12 | 49.15 | 180,491 | -0.98(-1.95%) |
Sep 23, 2021 | 48.63 | 50.43 | 48.35 | 50.13 | 156,776 | +1.66(+3.42%) |
Sep 22, 2021 | 48.34 | 48.89 | 48.00 | 48.47 | 209,909 | +0.62(+1.30%) |
Sep 21, 2021 | 48.34 | 48.50 | 47.28 | 47.85 | 120,176 | -0.37(-0.77%) |
Sep 20, 2021 | 47.33 | 48.26 | 46.51 | 48.22 | 209,670 | -0.66(-1.35%) |
Sep 17, 2021 | 49.33 | 49.46 | 47.75 | 48.88 | 551,392 | -0.56(-1.13%) |
Sep 16, 2021 | 48.98 | 49.80 | 48.50 | 49.44 | 217,708 | +0.24(+0.49%) |
Sep 15, 2021 | 49.25 | 49.25 | 48.04 | 49.20 | 139,650 | -0.03(-0.06%) |
Sep 14, 2021 | 49.23 | 49.82 | 48.66 | 49.23 | 141,630 | +0.08(+0.16%) |
Sep 13, 2021 | 49.09 | 49.25 | 48.15 | 49.15 | 186,739 | +0.44(+0.90%) |
Sep 10, 2021 | 49.38 | 49.86 | 48.65 | 48.71 | 150,824 | -0.15(-0.31%) |
Sep 09, 2021 | 48.56 | 49.54 | 48.22 | 48.86 | 155,511 | +0.06(+0.12%) |
Sep 08, 2021 | 49.80 | 49.80 | 48.45 | 48.80 | 153,364 | -1.25(-2.50%) |
Sep 07, 2021 | 50.10 | 50.46 | 48.82 | 50.05 | 215,054 | -0.01(-0.02%) |
Sep 03, 2021 | 49.55 | 50.61 | 49.25 | 50.06 | 224,439 | +0.22(+0.44%) |
Sep 02, 2021 | 48.95 | 50.10 | 48.60 | 49.84 | 157,323 | +1.26(+2.59%) |
Sep 01, 2021 | 49.80 | 50.01 | 48.17 | 48.58 | 210,095 | -1.13(-2.27%) |
Aug 31, 2021 | 50.88 | 50.88 | 48.83 | 49.71 | 660,162 | -1.19(-2.34%) |
Aug 30, 2021 | 52.13 | 52.80 | 50.01 | 50.90 | 299,734 | -0.77(-1.49%) |
Aug 27, 2021 | 48.36 | 51.73 | 48.25 | 51.67 | 420,945 | +3.26(+6.73%) |
Aug 26, 2021 | 48.63 | 49.35 | 47.08 | 48.41 | 293,452 | -0.56(-1.14%) |
Aug 25, 2021 | 46.15 | 49.73 | 46.04 | 48.97 | 632,941 | +3.72(+8.22%) |
Aug 24, 2021 | 45.00 | 45.42 | 44.38 | 45.25 | 178,510 | +0.84(+1.89%) |
Aug 23, 2021 | 43.20 | 44.53 | 42.82 | 44.41 | 158,607 | +1.89(+4.44%) |
Aug 20, 2021 | 42.65 | 42.77 | 41.75 | 42.52 | 148,109 | -0.08(-0.19%) |
Aug 19, 2021 | 42.47 | 42.84 | 41.68 | 42.60 | 146,808 | -0.03(-0.07%) |
Aug 18, 2021 | 42.15 | 43.36 | 42.15 | 42.63 | 183,750 | +0.70(+1.67%) |
Aug 17, 2021 | 42.56 | 42.56 | 41.30 | 41.93 | 179,606 | -1.26(-2.92%) |
Aug 16, 2021 | 42.95 | 43.49 | 42.52 | 43.19 | 146,407 | +0.12(+0.28%) |
Aug 13, 2021 | 44.00 | 44.20 | 42.85 | 43.07 | 220,445 | -0.62(-1.42%) |
Aug 12, 2021 | 43.74 | 43.74 | 42.88 | 43.69 | 167,501 | -0.53(-1.20%) |
Aug 11, 2021 | 44.65 | 44.93 | 43.20 | 44.22 | 137,014 | +0.16(+0.36%) |
Aug 10, 2021 | 44.17 | 44.19 | 43.32 | 44.06 | 128,126 | -0.14(-0.32%) |
Aug 09, 2021 | 45.31 | 45.59 | 43.88 | 44.20 | 204,464 | -1.36(-2.99%) |
Aug 06, 2021 | 44.10 | 45.57 | 43.35 | 45.56 | 434,021 | +1.91(+4.38%) |
Aug 05, 2021 | 43.50 | 45.25 | 42.10 | 43.65 | 561,431 | +4.94(+12.76%) |
Aug 04, 2021 | 39.19 | 39.69 | 38.61 | 38.71 | 194,089 | -0.36(-0.92%) |
Aug 03, 2021 | 38.57 | 39.09 | 37.91 | 39.07 | 242,514 | +0.51(+1.32%) |
Aug 02, 2021 | 39.09 | 39.75 | 38.53 | 38.56 | 168,070 | +0.01(+0.03%) |
Jul 30, 2021 | 37.33 | 38.78 | 37.33 | 38.55 | 130,915 | +0.81(+2.15%) |
Jul 29, 2021 | 37.53 | 37.83 | 36.84 | 37.74 | 120,440 | +0.42(+1.13%) |
Jul 28, 2021 | 36.08 | 37.55 | 36.08 | 37.32 | 176,448 | +1.54(+4.30%) |
Jul 27, 2021 | 36.87 | 37.18 | 34.90 | 35.78 | 133,311 | -1.42(-3.82%) |
Jul 26, 2021 | 37.57 | 38.20 | 36.84 | 37.20 | 135,015 | -0.35(-0.93%) |
Jul 23, 2021 | 37.71 | 38.04 | 37.05 | 37.55 | 127,282 | +0.15(+0.40%) |
Jul 22, 2021 | 37.44 | 37.63 | 36.86 | 37.40 | 200,660 | -0.05(-0.13%) |
Jul 21, 2021 | 35.68 | 37.51 | 35.68 | 37.45 | 174,421 | +1.95(+5.49%) |
Jul 20, 2021 | 34.35 | 35.84 | 33.83 | 35.50 | 279,539 | +1.44(+4.23%) |
Jul 19, 2021 | 33.71 | 34.36 | 33.36 | 34.06 | 303,851 | -0.44(-1.28%) |
Jul 16, 2021 | 35.88 | 36.00 | 34.40 | 34.50 | 213,627 | -0.90(-2.54%) |
Jul 15, 2021 | 36.19 | 36.28 | 34.70 | 35.40 | 360,834 | -1.19(-3.25%) |
Jul 14, 2021 | 38.64 | 38.64 | 36.52 | 36.59 | 181,726 | -0.74(-1.98%) |
Jul 13, 2021 | 37.95 | 38.10 | 37.24 | 37.33 | 143,318 | -0.96(-2.51%) |
Jul 12, 2021 | 38.18 | 38.42 | 37.80 | 38.29 | 86,944 | +0.32(+0.84%) |
Jul 09, 2021 | 37.38 | 38.26 | 37.20 | 37.97 | 146,735 | +1.13(+3.07%) |
Jul 08, 2021 | 36.74 | 37.68 | 35.58 | 36.84 | 210,311 | -1.10(-2.90%) |
Jul 07, 2021 | 38.86 | 39.32 | 37.80 | 37.94 | 181,222 | -0.75(-1.94%) |
Jul 06, 2021 | 39.74 | 39.95 | 37.98 | 38.69 | 143,054 | -0.82(-2.08%) |
Jul 02, 2021 | 40.06 | 40.24 | 39.08 | 39.51 | 222,513 | -0.30(-0.75%) |
Jul 01, 2021 | 40.60 | 40.63 | 39.67 | 39.81 | 310,417 | -0.61(-1.51%) |
Jun 30, 2021 | 40.67 | 40.79 | 40.15 | 40.42 | 114,126 | -0.23(-0.57%) |
Jun 29, 2021 | 40.60 | 40.92 | 40.18 | 40.65 | 105,268 | +0.05(+0.12%) |
Jun 28, 2021 | 39.49 | 40.64 | 39.49 | 40.60 | 165,780 | +1.48(+3.78%) |
Jun 25, 2021 | 39.50 | 40.04 | 38.92 | 39.12 | 645,295 | -0.46(-1.16%) |
Jun 24, 2021 | 38.80 | 39.67 | 38.75 | 39.58 | 285,491 | +0.96(+2.49%) |
Jun 23, 2021 | 38.72 | 39.51 | 38.57 | 38.62 | 272,339 | +0.01(+0.03%) |
Jun 22, 2021 | 37.88 | 38.98 | 37.66 | 38.61 | 186,573 | +0.45(+1.18%) |
Jun 21, 2021 | 38.70 | 39.30 | 38.13 | 38.16 | 325,456 | -0.33(-0.86%) |
Jun 18, 2021 | 40.34 | 41.11 | 38.41 | 38.49 | 441,467 | -2.65(-6.44%) |
Jun 17, 2021 | 41.19 | 41.80 | 40.41 | 41.14 | 108,582 | -0.28(-0.68%) |
Jun 16, 2021 | 41.73 | 42.11 | 41.08 | 41.42 | 108,770 | -0.27(-0.65%) |
Jun 15, 2021 | 41.76 | 42.22 | 41.55 | 41.69 | 107,406 | -0.06(-0.14%) |
Jun 14, 2021 | 41.52 | 42.46 | 41.51 | 41.75 | 162,298 | +0.24(+0.58%) |
Jun 11, 2021 | 41.13 | 41.58 | 40.68 | 41.51 | 152,074 | +0.56(+1.37%) |
Jun 10, 2021 | 40.73 | 41.23 | 40.27 | 40.95 | 139,682 | +0.44(+1.09%) |
Jun 09, 2021 | 41.51 | 41.77 | 40.34 | 40.51 | 143,064 | -0.97(-2.34%) |
Jun 08, 2021 | 42.00 | 42.50 | 41.26 | 41.48 | 122,723 | -0.07(-0.17%) |
Jun 07, 2021 | 41.29 | 41.80 | 41.01 | 41.55 | 143,863 | +0.04(+0.10%) |
Jun 04, 2021 | 40.59 | 41.57 | 40.59 | 41.51 | 118,514 | +1.44(+3.59%) |
Jun 03, 2021 | 40.49 | 40.82 | 39.99 | 40.07 | 116,545 | -1.13(-2.74%) |
Jun 02, 2021 | 41.65 | 41.94 | 40.98 | 41.20 | 134,376 | -0.48(-1.15%) |
Jun 01, 2021 | 42.00 | 42.60 | 41.25 | 41.68 | 224,112 | +0.24(+0.58%) |
May 28, 2021 | 40.98 | 41.70 | 40.15 | 41.44 | 164,281 | +0.47(+1.15%) |
May 27, 2021 | 40.36 | 41.34 | 40.14 | 40.97 | 151,023 | +0.34(+0.84%) |
May 26, 2021 | 40.12 | 40.64 | 39.90 | 40.63 | 142,168 | +0.48(+1.20%) |
May 25, 2021 | 40.87 | 41.53 | 40.15 | 40.15 | 196,628 | -0.50(-1.23%) |
May 24, 2021 | 39.81 | 40.90 | 39.81 | 40.65 | 196,484 | +1.07(+2.70%) |
May 21, 2021 | 40.02 | 40.93 | 39.57 | 39.58 | 154,071 | -0.61(-1.52%) |
May 20, 2021 | 39.23 | 40.25 | 38.74 | 40.19 | 164,706 | +1.30(+3.34%) |
May 19, 2021 | 36.82 | 39.34 | 36.60 | 38.89 | 169,191 | +1.16(+3.07%) |
May 18, 2021 | 38.54 | 39.18 | 37.73 | 37.73 | 136,443 | -0.43(-1.13%) |
May 17, 2021 | 37.72 | 38.39 | 37.18 | 38.16 | 178,655 | -0.14(-0.37%) |
May 14, 2021 | 38.31 | 38.65 | 37.24 | 38.30 | 182,192 | +1.23(+3.32%) |
May 13, 2021 | 36.20 | 37.78 | 36.18 | 37.07 | 277,546 | +1.56(+4.39%) |
May 12, 2021 | 37.44 | 38.11 | 35.45 | 35.51 | 356,348 | -3.01(-7.81%) |
May 11, 2021 | 36.42 | 38.69 | 35.85 | 38.52 | 454,523 | -0.18(-0.47%) |
May 10, 2021 | 40.79 | 40.99 | 38.62 | 38.70 | 457,145 | -2.32(-5.66%) |
May 07, 2021 | 40.59 | 41.37 | 40.30 | 41.02 | 144,750 | +0.75(+1.86%) |
May 06, 2021 | 39.90 | 40.48 | 39.06 | 40.27 | 220,812 | +0.34(+0.85%) |
May 05, 2021 | 41.52 | 41.80 | 38.29 | 39.93 | 539,250 | -0.87(-2.13%) |
May 04, 2021 | 41.60 | 41.67 | 39.49 | 40.80 | 322,662 | -1.23(-2.93%) |
May 03, 2021 | 42.14 | 42.41 | 41.55 | 42.03 | 275,116 | +0.50(+1.20%) |
Apr 30, 2021 | 41.96 | 42.71 | 41.41 | 41.53 | 219,500 | -1.40(-3.26%) |
Apr 29, 2021 | 44.89 | 44.90 | 42.29 | 42.93 | 443,484 | -1.15(-2.61%) |
Apr 28, 2021 | 43.82 | 44.46 | 43.77 | 44.08 | 166,340 | +0.05(+0.11%) |
Apr 27, 2021 | 44.90 | 45.00 | 43.21 | 44.03 | 279,280 | -0.39(-0.88%) |
Apr 26, 2021 | 43.72 | 45.11 | 43.72 | 44.42 | 222,358 | +0.45(+1.02%) |
Apr 23, 2021 | 42.58 | 44.39 | 42.23 | 43.97 | 325,700 | +1.90(+4.52%) |
Apr 22, 2021 | 43.50 | 43.78 | 42.06 | 42.07 | 268,665 | -1.64(-3.75%) |
Apr 21, 2021 | 41.03 | 43.75 | 41.00 | 43.71 | 323,356 | +2.79(+6.82%) |
Apr 20, 2021 | 41.63 | 41.90 | 40.37 | 40.92 | 299,339 | -1.12(-2.66%) |
Apr 19, 2021 | 42.12 | 42.52 | 41.39 | 42.04 | 387,623 | -0.62(-1.45%) |
Apr 16, 2021 | 43.48 | 43.77 | 41.44 | 42.66 | 469,000 | -1.65(-3.72%) |
Apr 15, 2021 | 44.00 | 45.66 | 43.12 | 44.31 | 355,449 | +0.81(+1.86%) |
Apr 14, 2021 | 43.06 | 44.84 | 43.05 | 43.50 | 312,273 | +0.49(+1.14%) |
Apr 13, 2021 | 43.99 | 44.25 | 42.05 | 43.01 | 496,643 | -0.22(-0.51%) |
Apr 12, 2021 | 44.22 | 44.37 | 42.88 | 43.23 | 538,799 | -1.10(-2.48%) |
Apr 09, 2021 | 45.31 | 45.31 | 44.02 | 44.33 | 573,400 | -1.38(-3.02%) |
Apr 08, 2021 | 47.30 | 48.19 | 45.44 | 45.71 | 605,512 | -1.25(-2.66%) |
Apr 07, 2021 | 48.18 | 49.09 | 46.64 | 46.96 | 270,986 | -1.44(-2.98%) |
Apr 06, 2021 | 49.36 | 49.40 | 47.04 | 48.40 | 405,839 | -0.92(-1.87%) |
Apr 05, 2021 | 49.10 | 50.21 | 47.65 | 49.32 | 883,495 | +1.72(+3.61%) |
Apr 01, 2021 | 41.92 | 47.74 | 41.92 | 47.60 | 1,010,000 | +6.51(+15.84%) |
Mar 31, 2021 | 38.82 | 41.39 | 38.82 | 41.09 | 440,888 | +2.86(+7.48%) |
Mar 30, 2021 | 37.11 | 38.45 | 37.00 | 38.23 | 185,229 | +0.80(+2.14%) |
Mar 29, 2021 | 39.02 | 39.48 | 37.05 | 37.43 | 249,915 | -1.76(-4.49%) |
Mar 26, 2021 | 37.57 | 39.25 | 37.20 | 39.19 | 372,600 | +2.13(+5.75%) |
Mar 25, 2021 | 35.49 | 37.25 | 34.95 | 37.06 | 390,861 | +0.66(+1.81%) |
Mar 24, 2021 | 37.40 | 38.68 | 36.30 | 36.40 | 300,489 | +0.21(+0.58%) |
Mar 23, 2021 | 38.96 | 38.96 | 35.86 | 36.19 | 480,647 | -2.87(-7.35%) |
Mar 22, 2021 | 39.24 | 39.96 | 38.35 | 39.06 | 275,853 | +0.59(+1.53%) |
Mar 19, 2021 | 39.22 | 39.48 | 37.75 | 38.47 | 609,500 | -0.20(-0.52%) |
Mar 18, 2021 | 42.57 | 42.60 | 38.35 | 38.67 | 476,375 | -4.15(-9.69%) |
Mar 17, 2021 | 41.84 | 42.90 | 40.16 | 42.82 | 412,238 | +0.27(+0.63%) |
Mar 16, 2021 | 41.62 | 44.20 | 41.20 | 42.55 | 942,332 | +1.65(+4.03%) |
Mar 15, 2021 | 39.79 | 40.92 | 39.22 | 40.90 | 368,791 | +1.11(+2.79%) |
Mar 12, 2021 | 39.21 | 39.93 | 38.36 | 39.79 | 312,400 | -0.03(-0.08%) |
Mar 11, 2021 | 39.18 | 40.00 | 38.58 | 39.82 | 667,183 | +1.76(+4.62%) |
Mar 10, 2021 | 38.28 | 38.77 | 37.69 | 38.06 | 407,502 | +0.39(+1.04%) |
Mar 09, 2021 | 35.82 | 37.75 | 35.61 | 37.67 | 458,311 | +2.96(+8.53%) |
Mar 08, 2021 | 37.05 | 37.58 | 34.60 | 34.71 | 305,701 | -2.49(-6.69%) |
Mar 05, 2021 | 36.10 | 37.30 | 35.65 | 37.20 | 424,000 | +1.42(+3.97%) |
Mar 04, 2021 | 38.22 | 38.69 | 35.00 | 35.78 | 369,952 | -2.69(-6.99%) |
Mar 03, 2021 | 38.11 | 39.05 | 37.81 | 38.47 | 381,603 | +0.53(+1.40%) |
Mar 02, 2021 | 39.73 | 39.99 | 37.88 | 37.94 | 246,562 | -1.77(-4.46%) |