Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.75 | 44.26 | 42.52 | 44.15 | 896,530 | +1.04(+2.41%) |
Feb 25, 2022 | 41.42 | 44.19 | 41.68 | 43.11 | 1,282,184 | +1.78(+4.31%) |
Feb 24, 2022 | 37.96 | 41.51 | 37.28 | 41.33 | 1,196,949 | +2.41(+6.19%) |
Feb 23, 2022 | 38.00 | 40.44 | 37.42 | 38.92 | 2,342,118 | +2.44(+6.69%) |
Feb 22, 2022 | 36.80 | 37.27 | 35.73 | 36.48 | 1,299,644 | -0.98(-2.62%) |
Feb 18, 2022 | 37.46 | 0 | -1.79(-4.56%) | |||
Feb 17, 2022 | 42.33 | 42.40 | 39.15 | 39.25 | 1,185,864 | -3.20(-7.54%) |
Feb 16, 2022 | 42.46 | 42.82 | 41.90 | 42.45 | 518,198 | -0.19(-0.45%) |
Feb 15, 2022 | 41.55 | 42.70 | 41.55 | 42.64 | 558,856 | +1.39(+3.37%) |
Feb 14, 2022 | 41.24 | 41.81 | 40.54 | 41.25 | 451,708 | -0.25(-0.60%) |
Feb 11, 2022 | 42.01 | 42.63 | 40.97 | 41.50 | 543,863 | -0.32(-0.77%) |
Feb 10, 2022 | 41.65 | 43.55 | 41.53 | 41.82 | 802,396 | -0.21(-0.50%) |
Feb 09, 2022 | 41.93 | 43.00 | 41.43 | 42.03 | 643,679 | +0.82(+1.99%) |
Feb 08, 2022 | 39.66 | 41.26 | 39.59 | 41.21 | 654,857 | +1.30(+3.26%) |
Feb 07, 2022 | 39.43 | 40.42 | 38.70 | 39.91 | 856,535 | +0.12(+0.30%) |
Feb 04, 2022 | 41.50 | 41.75 | 39.50 | 39.79 | 968,749 | -2.18(-5.19%) |
Feb 03, 2022 | 41.31 | 42.09 | 40.59 | 41.97 | 642,626 | +0.45(+1.08%) |
Feb 02, 2022 | 41.90 | 42.44 | 40.81 | 41.52 | 773,243 | -0.49(-1.17%) |
Feb 01, 2022 | 42.09 | 42.62 | 40.72 | 42.01 | 976,229 | -0.08(-0.19%) |
Jan 31, 2022 | 42.99 | 42.09 | 902,936 | -1.21(-2.79%) | ||
Jan 28, 2022 | 42.19 | 43.31 | 41.45 | 43.30 | 507,757 | +1.05(+2.49%) |
Jan 27, 2022 | 41.53 | 42.73 | 41.28 | 42.25 | 495,507 | +0.27(+0.64%) |
Jan 26, 2022 | 42.24 | 43.15 | 41.32 | 41.98 | 473,393 | +0.07(+0.17%) |
Jan 25, 2022 | 44.57 | 44.83 | 41.61 | 41.91 | 1,151,628 | -3.19(-7.07%) |
Jan 24, 2022 | 42.96 | 45.33 | 42.63 | 45.10 | 1,123,399 | +1.27(+2.90%) |
Jan 21, 2022 | 45.36 | 45.88 | 42.64 | 43.83 | 1,109,966 | -1.80(-3.94%) |
Jan 20, 2022 | 45.40 | 47.45 | 45.02 | 45.63 | 1,167,255 | +0.31(+0.68%) |
Jan 19, 2022 | 43.99 | 46.23 | 43.62 | 45.32 | 743,696 | +1.35(+3.07%) |
Jan 18, 2022 | 43.52 | 44.47 | 42.60 | 43.97 | 655,073 | -0.27(-0.61%) |
Jan 14, 2022 | 44.24 | 0 | -1.76(-3.83%) | |||
Jan 13, 2022 | 47.34 | 47.84 | 45.72 | 46.00 | 651,912 | -1.33(-2.81%) |
Jan 12, 2022 | 47.67 | 49.11 | 46.50 | 47.33 | 973,005 | -0.38(-0.80%) |
Jan 11, 2022 | 46.79 | 47.88 | 45.41 | 47.71 | 1,044,679 | +2.36(+5.20%) |
Jan 10, 2022 | 42.50 | 46.59 | 39.86 | 45.35 | 3,093,610 | +0.27(+0.60%) |
Jan 07, 2022 | 44.10 | 45.57 | 43.99 | 45.08 | 644,754 | +1.16(+2.64%) |
Jan 06, 2022 | 45.68 | 46.02 | 43.91 | 43.92 | 523,841 | -1.86(-4.06%) |
Jan 05, 2022 | 44.19 | 46.47 | 44.19 | 45.78 | 881,204 | +1.58(+3.57%) |
Jan 04, 2022 | 44.37 | 46.42 | 43.60 | 44.20 | 639,640 | -0.23(-0.52%) |
Jan 03, 2022 | 43.36 | 44.67 | 43.21 | 44.43 | 526,891 | +0.93(+2.14%) |
Dec 31, 2021 | 43.53 | 44.16 | 43.12 | 43.50 | 493,956 | -0.03(-0.07%) |
Dec 30, 2021 | 43.62 | 44.32 | 43.52 | 43.53 | 307,068 | -0.07(-0.16%) |
Dec 29, 2021 | 44.08 | 44.20 | 42.87 | 43.60 | 354,691 | -0.38(-0.86%) |
Dec 28, 2021 | 43.70 | 44.84 | 43.65 | 43.98 | 508,913 | -0.06(-0.14%) |
Dec 27, 2021 | 43.95 | 44.26 | 43.21 | 44.04 | 520,634 | +0.39(+0.89%) |
Dec 23, 2021 | 44.09 | 44.39 | 43.60 | 43.65 | 301,188 | -0.49(-1.11%) |
Dec 22, 2021 | 42.85 | 44.35 | 42.10 | 44.14 | 620,788 | +1.26(+2.94%) |
Dec 21, 2021 | 42.41 | 43.25 | 41.97 | 42.88 | 530,509 | +0.62(+1.47%) |
Dec 20, 2021 | 42.95 | 43.05 | 40.18 | 42.26 | 877,695 | -0.06(-0.14%) |
Dec 17, 2021 | 41.31 | 43.15 | 41.04 | 42.32 | 2,310,078 | +2.23(+5.56%) |
Dec 16, 2021 | 40.73 | 41.08 | 39.99 | 40.09 | 520,847 | -0.72(-1.76%) |
Dec 15, 2021 | 39.80 | 40.86 | 39.40 | 40.81 | 701,866 | +1.20(+3.03%) |
Dec 14, 2021 | 40.08 | 40.81 | 39.19 | 39.61 | 505,617 | -0.72(-1.78%) |
Dec 13, 2021 | 41.07 | 41.40 | 40.20 | 40.33 | 449,145 | -0.76(-1.85%) |
Dec 10, 2021 | 41.69 | 42.44 | 40.90 | 41.09 | 515,936 | -0.29(-0.70%) |
Dec 09, 2021 | 40.92 | 41.94 | 40.78 | 41.38 | 462,387 | +0.00(+0.00%) |
Dec 08, 2021 | 41.40 | 42.08 | 40.82 | 41.38 | 544,050 | +0.14(+0.34%) |
Dec 07, 2021 | 41.63 | 42.06 | 40.75 | 41.24 | 424,515 | +0.44(+1.08%) |
Dec 06, 2021 | 40.75 | 41.64 | 39.72 | 40.80 | 387,506 | +0.29(+0.72%) |
Dec 03, 2021 | 40.08 | 40.63 | 39.36 | 40.51 | 449,093 | +0.23(+0.57%) |
Dec 02, 2021 | 39.22 | 40.88 | 38.63 | 40.28 | 593,782 | +1.07(+2.73%) |
Dec 01, 2021 | 40.78 | 40.96 | 38.76 | 39.21 | 704,004 | -0.79(-1.97%) |
Nov 30, 2021 | 41.40 | 41.75 | 39.99 | 40.00 | 587,115 | -1.63(-3.92%) |
Nov 29, 2021 | 42.58 | 42.80 | 41.14 | 41.63 | 661,845 | -0.99(-2.32%) |
Nov 26, 2021 | 40.22 | 43.54 | 40.18 | 42.62 | 683,731 | +1.48(+3.60%) |
Nov 24, 2021 | 41.36 | 42.32 | 41.00 | 41.14 | 346,859 | -0.99(-2.35%) |
Nov 23, 2021 | 42.07 | 42.76 | 41.68 | 42.13 | 368,023 | -0.17(-0.40%) |
Nov 22, 2021 | 42.00 | 42.98 | 41.16 | 42.30 | 377,409 | +0.40(+0.95%) |
Nov 19, 2021 | 42.20 | 42.80 | 41.60 | 41.90 | 437,306 | -0.41(-0.97%) |
Nov 18, 2021 | 42.69 | 42.37 | 41.92 | 42.31 | 568,507 | -0.42(-0.98%) |
Nov 17, 2021 | 43.29 | 43.68 | 42.39 | 42.73 | 657,496 | -0.75(-1.72%) |
Nov 16, 2021 | 43.20 | 43.52 | 42.26 | 43.48 | 435,449 | +0.08(+0.18%) |
Nov 15, 2021 | 42.65 | 43.85 | 42.54 | 43.40 | 659,375 | +0.71(+1.66%) |
Nov 12, 2021 | 42.27 | 42.93 | 42.16 | 42.69 | 613,890 | +0.45(+1.07%) |
Nov 11, 2021 | 41.80 | 42.79 | 41.52 | 42.24 | 430,615 | +0.29(+0.69%) |
Nov 10, 2021 | 42.56 | 41.95 | 620,051 | -0.95(-2.21%) | ||
Nov 09, 2021 | 43.75 | 44.11 | 42.90 | 42.90 | 637,032 | -0.86(-1.97%) |
Nov 08, 2021 | 43.93 | 44.36 | 43.41 | 43.76 | 787,837 | -0.19(-0.43%) |
Nov 05, 2021 | 45.40 | 46.41 | 43.50 | 43.95 | 1,484,316 | -1.86(-4.06%) |
Nov 04, 2021 | 45.40 | 46.20 | 44.60 | 45.81 | 937,888 | +0.56(+1.24%) |
Nov 03, 2021 | 41.49 | 45.70 | 39.49 | 45.25 | 2,529,963 | +8.25(+22.30%) |
Nov 02, 2021 | 36.74 | 37.24 | 36.24 | 37.00 | 1,175,905 | +0.47(+1.29%) |
Nov 01, 2021 | 35.97 | 37.02 | 36.12 | 36.53 | 799,681 | +0.65(+1.81%) |
Oct 29, 2021 | 35.87 | 36.58 | 35.83 | 35.88 | 674,146 | -0.16(-0.44%) |
Oct 28, 2021 | 35.35 | 36.09 | 35.28 | 36.04 | 302,024 | +1.06(+3.03%) |
Oct 27, 2021 | 35.34 | 35.57 | 34.56 | 34.98 | 421,825 | -0.49(-1.38%) |
Oct 26, 2021 | 35.90 | 35.47 | 337,942 | -0.43(-1.20%) | ||
Oct 25, 2021 | 36.03 | 36.60 | 35.82 | 35.90 | 420,834 | -0.17(-0.47%) |
Oct 22, 2021 | 35.24 | 36.38 | 34.81 | 36.07 | 688,106 | +0.82(+2.33%) |
Oct 21, 2021 | 35.25 | 35.71 | 35.06 | 35.25 | 670,728 | +0.01(+0.03%) |
Oct 20, 2021 | 33.12 | 35.39 | 33.06 | 35.24 | 861,308 | +2.04(+6.14%) |
Oct 19, 2021 | 33.42 | 33.88 | 33.08 | 33.20 | 407,408 | +0.56(+1.72%) |
Oct 18, 2021 | 32.83 | 32.84 | 32.21 | 32.64 | 433,421 | -0.29(-0.88%) |
Oct 15, 2021 | 33.33 | 34.21 | 32.77 | 32.93 | 646,969 | +0.33(+1.01%) |
Oct 14, 2021 | 32.16 | 33.03 | 32.16 | 32.60 | 770,879 | +0.75(+2.35%) |
Oct 13, 2021 | 31.92 | 32.10 | 31.17 | 31.85 | 406,534 | -0.08(-0.25%) |
Oct 12, 2021 | 32.10 | 32.38 | 31.62 | 31.93 | 516,902 | -0.08(-0.25%) |
Oct 11, 2021 | 31.54 | 32.94 | 31.38 | 32.01 | 483,397 | +0.41(+1.30%) |
Oct 08, 2021 | 32.02 | 32.43 | 31.60 | 31.60 | 533,573 | -0.17(-0.54%) |
Oct 07, 2021 | 31.69 | 32.31 | 31.46 | 31.77 | 1,246,687 | +0.36(+1.15%) |
Oct 06, 2021 | 32.00 | 32.00 | 30.97 | 31.41 | 628,255 | -0.66(-2.06%) |
Oct 05, 2021 | 32.27 | 32.51 | 31.64 | 32.07 | 635,111 | -0.19(-0.59%) |
Oct 04, 2021 | 31.83 | 32.48 | 31.66 | 32.26 | 723,957 | +0.60(+1.90%) |
Oct 01, 2021 | 32.02 | 32.28 | 30.94 | 31.66 | 798,648 | +0.37(+1.18%) |
Sep 30, 2021 | 31.20 | 31.56 | 30.01 | 31.29 | 1,565,122 | +0.16(+0.51%) |
Sep 29, 2021 | 31.00 | 31.44 | 30.81 | 31.13 | 777,646 | +0.26(+0.84%) |
Sep 28, 2021 | 31.43 | 31.84 | 30.76 | 30.87 | 861,388 | -0.61(-1.94%) |
Sep 27, 2021 | 31.34 | 31.89 | 31.11 | 31.48 | 1,878,712 | +0.06(+0.19%) |
Sep 24, 2021 | 32.94 | 32.97 | 31.31 | 31.42 | 1,096,315 | -1.80(-5.42%) |
Sep 23, 2021 | 33.65 | 34.17 | 33.18 | 33.22 | 498,265 | -0.36(-1.07%) |
Sep 22, 2021 | 33.79 | 34.47 | 33.48 | 33.58 | 1,273,089 | -0.02(-0.06%) |
Sep 21, 2021 | 33.71 | 34.24 | 33.34 | 33.60 | 856,578 | +0.10(+0.30%) |
Sep 20, 2021 | 33.57 | 33.87 | 32.81 | 33.50 | 926,910 | -0.90(-2.62%) |
Sep 17, 2021 | 35.85 | 36.31 | 34.25 | 34.40 | 1,918,220 | -1.32(-3.70%) |
Sep 16, 2021 | 35.97 | 36.25 | 34.83 | 35.72 | 1,173,956 | -0.19(-0.53%) |
Sep 15, 2021 | 36.00 | 36.00 | 34.88 | 35.91 | 1,054,747 | -0.34(-0.94%) |
Sep 14, 2021 | 35.78 | 36.62 | 35.46 | 36.25 | 1,017,941 | +0.51(+1.43%) |
Sep 13, 2021 | 35.63 | 35.82 | 34.64 | 35.74 | 487,627 | +0.26(+0.73%) |
Sep 10, 2021 | 36.04 | 36.38 | 35.18 | 35.48 | 815,391 | -0.48(-1.33%) |
Sep 09, 2021 | 36.41 | 36.69 | 35.62 | 35.96 | 778,245 | -0.79(-2.15%) |
Sep 08, 2021 | 36.83 | 37.07 | 36.25 | 36.75 | 590,558 | -0.13(-0.35%) |
Sep 07, 2021 | 38.84 | 39.20 | 36.85 | 36.88 | 795,024 | -2.04(-5.24%) |
Sep 03, 2021 | 38.94 | 39.49 | 38.56 | 38.91 | 475,565 | -0.14(-0.36%) |
Sep 02, 2021 | 38.05 | 39.23 | 38.01 | 39.05 | 462,361 | +1.13(+2.98%) |
Sep 01, 2021 | 37.32 | 37.94 | 36.33 | 37.92 | 462,405 | +0.65(+1.74%) |
Aug 31, 2021 | 37.08 | 37.70 | 37.03 | 37.28 | 573,798 | -0.01(-0.03%) |
Aug 30, 2021 | 37.42 | 37.66 | 37.04 | 37.29 | 510,567 | -0.23(-0.61%) |
Aug 27, 2021 | 36.70 | 37.65 | 36.63 | 37.52 | 650,131 | +0.79(+2.15%) |
Aug 26, 2021 | 37.05 | 37.05 | 36.36 | 36.73 | 392,457 | -0.51(-1.37%) |
Aug 25, 2021 | 37.52 | 37.77 | 37.12 | 37.24 | 399,185 | -0.28(-0.75%) |
Aug 24, 2021 | 37.77 | 37.77 | 36.88 | 37.52 | 426,296 | -0.12(-0.32%) |
Aug 23, 2021 | 37.52 | 37.77 | 36.75 | 37.63 | 584,207 | +0.48(+1.29%) |
Aug 20, 2021 | 36.88 | 37.43 | 36.17 | 37.16 | 477,374 | +0.24(+0.65%) |
Aug 19, 2021 | 37.98 | 38.05 | 36.10 | 36.92 | 546,811 | -1.26(-3.30%) |
Aug 18, 2021 | 38.54 | 38.96 | 37.22 | 38.17 | 486,353 | -0.19(-0.49%) |
Aug 17, 2021 | 37.74 | 38.54 | 37.35 | 38.36 | 418,175 | +0.37(+0.97%) |
Aug 16, 2021 | 38.60 | 38.60 | 37.90 | 37.99 | 381,991 | -0.63(-1.63%) |
Aug 13, 2021 | 39.55 | 39.92 | 38.45 | 38.62 | 516,621 | -0.96(-2.42%) |
Aug 12, 2021 | 38.48 | 39.64 | 38.48 | 39.58 | 437,239 | +0.74(+1.90%) |
Aug 11, 2021 | 38.67 | 39.07 | 38.08 | 38.84 | 612,488 | +0.48(+1.25%) |
Aug 10, 2021 | 38.62 | 38.62 | 37.59 | 38.36 | 619,091 | -0.37(-0.96%) |
Aug 09, 2021 | 38.55 | 38.85 | 37.80 | 38.73 | 873,244 | -0.26(-0.67%) |
Aug 06, 2021 | 38.99 | 39.42 | 38.05 | 38.99 | 857,726 | +0.21(+0.54%) |
Aug 05, 2021 | 38.99 | 39.03 | 37.97 | 38.78 | 897,897 | -0.21(-0.54%) |
Aug 04, 2021 | 42.11 | 42.20 | 38.42 | 38.99 | 2,273,571 | -3.76(-8.79%) |
Aug 03, 2021 | 42.44 | 43.21 | 39.61 | 42.75 | 2,983,230 | -4.14(-8.83%) |
Aug 02, 2021 | 46.11 | 46.90 | 43.87 | 46.89 | 1,160,100 | +0.65(+1.41%) |
Jul 30, 2021 | 45.86 | 46.64 | 45.43 | 46.24 | 561,318 | +0.35(+0.76%) |
Jul 29, 2021 | 45.79 | 46.69 | 45.38 | 45.89 | 602,049 | +0.47(+1.03%) |
Jul 28, 2021 | 47.17 | 47.34 | 45.32 | 45.42 | 552,651 | -1.74(-3.69%) |
Jul 27, 2021 | 46.99 | 47.78 | 46.31 | 47.16 | 493,992 | -0.15(-0.32%) |
Jul 26, 2021 | 47.10 | 48.41 | 46.81 | 47.31 | 575,160 | +0.58(+1.24%) |
Jul 23, 2021 | 47.38 | 47.47 | 46.15 | 46.73 | 459,511 | -0.84(-1.77%) |
Jul 22, 2021 | 46.80 | 47.61 | 46.42 | 47.57 | 430,613 | +0.54(+1.15%) |
Jul 21, 2021 | 47.22 | 47.66 | 45.93 | 47.03 | 705,451 | +0.05(+0.11%) |
Jul 20, 2021 | 45.83 | 48.72 | 45.50 | 46.98 | 1,276,530 | +1.58(+3.48%) |
Jul 19, 2021 | 43.03 | 46.94 | 42.99 | 45.40 | 1,931,503 | +1.71(+3.91%) |
Jul 16, 2021 | 43.34 | 44.16 | 43.28 | 43.69 | 722,667 | +0.79(+1.84%) |
Jul 15, 2021 | 42.85 | 43.28 | 42.23 | 42.90 | 691,651 | -0.10(-0.23%) |
Jul 14, 2021 | 43.79 | 43.92 | 42.68 | 43.00 | 722,099 | -0.49(-1.13%) |
Jul 13, 2021 | 44.89 | 44.89 | 43.24 | 43.49 | 763,350 | -1.67(-3.70%) |
Jul 12, 2021 | 44.84 | 45.26 | 43.80 | 45.16 | 672,089 | +0.00(+0.00%) |
Jul 09, 2021 | 43.06 | 45.51 | 43.04 | 45.16 | 1,073,417 | +2.61(+6.13%) |
Jul 08, 2021 | 40.83 | 42.93 | 40.57 | 42.55 | 801,787 | +0.88(+2.11%) |
Jul 07, 2021 | 41.67 | 42.75 | 41.00 | 41.67 | 675,264 | +0.10(+0.24%) |
Jul 06, 2021 | 41.73 | 41.98 | 40.48 | 41.57 | 748,600 | -0.48(-1.14%) |
Jul 02, 2021 | 41.91 | 42.10 | 40.86 | 42.05 | 673,521 | +0.00(+0.00%) |
Jul 01, 2021 | 42.69 | 43.29 | 41.45 | 42.05 | 955,921 | -0.27(-0.64%) |
Jun 30, 2021 | 41.09 | 42.35 | 40.68 | 42.32 | 1,280,183 | +0.94(+2.27%) |
Jun 29, 2021 | 41.65 | 42.69 | 41.20 | 41.38 | 630,618 | -0.25(-0.60%) |
Jun 28, 2021 | 41.46 | 41.94 | 40.80 | 41.63 | 628,027 | +0.47(+1.14%) |
Jun 25, 2021 | 42.11 | 42.20 | 41.12 | 41.16 | 3,360,045 | -0.58(-1.39%) |
Jun 24, 2021 | 41.92 | 42.27 | 40.89 | 41.74 | 970,508 | -0.12(-0.29%) |
Jun 23, 2021 | 43.83 | 43.91 | 41.67 | 41.86 | 1,336,897 | -2.40(-5.42%) |
Jun 22, 2021 | 44.10 | 45.10 | 43.71 | 44.26 | 939,625 | -0.67(-1.49%) |
Jun 21, 2021 | 44.10 | 45.12 | 43.91 | 44.93 | 889,363 | +1.24(+2.84%) |
Jun 18, 2021 | 44.55 | 44.86 | 43.36 | 43.69 | 1,951,267 | -0.82(-1.84%) |
Jun 17, 2021 | 46.72 | 47.13 | 44.37 | 44.51 | 1,236,357 | -2.68(-5.68%) |
Jun 16, 2021 | 45.84 | 47.55 | 45.84 | 47.19 | 1,136,299 | +1.19(+2.59%) |
Jun 15, 2021 | 46.85 | 46.96 | 45.64 | 46.00 | 518,582 | -0.77(-1.65%) |
Jun 14, 2021 | 47.49 | 47.75 | 46.61 | 46.77 | 597,354 | -0.76(-1.59%) |
Jun 11, 2021 | 47.02 | 47.65 | 46.27 | 47.53 | 593,815 | +0.64(+1.36%) |
Jun 10, 2021 | 45.90 | 47.49 | 45.90 | 46.89 | 646,598 | +0.54(+1.16%) |
Jun 09, 2021 | 49.09 | 49.15 | 46.27 | 46.35 | 757,464 | -2.36(-4.84%) |
Jun 08, 2021 | 47.70 | 49.04 | 46.39 | 48.71 | 1,285,541 | +0.66(+1.37%) |
Jun 07, 2021 | 42.41 | 48.94 | 42.34 | 48.05 | 3,133,672 | +6.06(+14.43%) |
Jun 04, 2021 | 42.41 | 42.70 | 41.61 | 41.99 | 839,399 | -0.56(-1.32%) |
Jun 03, 2021 | 42.22 | 43.31 | 41.96 | 42.55 | 1,079,793 | +0.19(+0.45%) |
Jun 02, 2021 | 42.69 | 43.22 | 41.81 | 42.36 | 912,793 | -0.30(-0.70%) |
Jun 01, 2021 | 44.54 | 44.54 | 41.35 | 42.66 | 1,929,061 | -2.04(-4.56%) |
May 28, 2021 | 44.84 | 45.58 | 44.25 | 44.70 | 1,392,709 | -0.46(-1.02%) |
May 27, 2021 | 44.49 | 45.30 | 43.39 | 45.16 | 3,110,943 | +1.05(+2.38%) |
May 26, 2021 | 33.88 | 43.77 | 33.67 | 44.11 | 13,345,435 | +11.72(+36.17%) |
May 25, 2021 | 32.01 | 32.76 | 31.72 | 32.39 | 1,714,083 | +0.62(+1.95%) |
May 24, 2021 | 31.61 | 32.10 | 31.42 | 31.77 | 674,391 | -0.01(-0.03%) |
May 21, 2021 | 32.39 | 32.67 | 31.35 | 31.78 | 863,326 | -0.27(-0.84%) |
May 20, 2021 | 31.88 | 32.24 | 31.07 | 32.05 | 1,112,080 | +0.07(+0.22%) |
May 19, 2021 | 30.09 | 32.19 | 29.84 | 31.98 | 1,110,848 | +1.26(+4.10%) |
May 18, 2021 | 31.55 | 31.72 | 30.28 | 30.72 | 964,125 | -0.76(-2.41%) |
May 17, 2021 | 31.52 | 31.81 | 31.08 | 31.48 | 553,020 | -0.35(-1.10%) |
May 14, 2021 | 31.46 | 31.92 | 31.24 | 31.83 | 833,728 | +0.45(+1.43%) |
May 13, 2021 | 32.03 | 33.14 | 31.22 | 31.38 | 884,143 | -0.85(-2.64%) |
May 12, 2021 | 33.89 | 33.98 | 32.24 | 32.23 | 786,294 | -1.46(-4.33%) |
May 11, 2021 | 32.03 | 33.76 | 32.03 | 33.69 | 699,556 | +0.29(+0.87%) |
May 10, 2021 | 34.09 | 34.98 | 33.37 | 33.40 | 983,038 | -0.90(-2.62%) |
May 07, 2021 | 33.97 | 34.86 | 33.79 | 34.30 | 936,691 | +0.67(+1.99%) |
May 06, 2021 | 31.98 | 33.70 | 30.59 | 33.63 | 1,537,608 | +1.41(+4.37%) |
May 05, 2021 | 33.08 | 36.33 | 31.88 | 32.22 | 2,548,377 | -2.82(-8.05%) |
May 04, 2021 | 36.42 | 36.78 | 34.17 | 35.04 | 1,169,490 | -1.87(-5.07%) |
May 03, 2021 | 36.44 | 37.10 | 35.99 | 36.91 | 943,781 | +0.83(+2.30%) |
Apr 30, 2021 | 36.20 | 36.68 | 35.78 | 36.08 | 1,068,697 | -0.52(-1.42%) |
Apr 29, 2021 | 36.97 | 37.24 | 36.40 | 36.60 | 573,808 | -0.23(-0.62%) |
Apr 28, 2021 | 36.64 | 36.99 | 36.02 | 36.83 | 509,996 | +0.06(+0.16%) |
Apr 27, 2021 | 37.21 | 37.36 | 36.43 | 36.77 | 678,397 | -0.50(-1.34%) |
Apr 26, 2021 | 38.82 | 38.92 | 37.02 | 37.27 | 736,845 | -1.53(-3.94%) |
Apr 23, 2021 | 38.55 | 39.41 | 38.24 | 38.80 | 708,430 | +0.63(+1.65%) |
Apr 22, 2021 | 37.99 | 38.38 | 37.02 | 38.17 | 1,067,053 | +0.29(+0.77%) |
Apr 21, 2021 | 36.52 | 38.83 | 36.24 | 37.88 | 1,653,243 | +2.15(+6.02%) |
Apr 20, 2021 | 37.19 | 37.23 | 35.37 | 35.73 | 757,503 | -1.82(-4.85%) |
Apr 19, 2021 | 37.67 | 37.70 | 36.90 | 37.55 | 629,439 | -0.01(-0.03%) |
Apr 16, 2021 | 38.14 | 38.14 | 36.93 | 37.56 | 609,012 | -0.19(-0.50%) |
Apr 15, 2021 | 38.20 | 38.69 | 37.62 | 37.75 | 506,884 | -0.46(-1.20%) |
Apr 14, 2021 | 37.69 | 38.90 | 37.69 | 38.21 | 559,158 | +0.66(+1.76%) |
Apr 13, 2021 | 36.61 | 37.84 | 36.61 | 37.55 | 607,382 | +0.80(+2.18%) |
Apr 12, 2021 | 36.48 | 37.48 | 36.39 | 36.75 | 532,595 | +0.06(+0.16%) |
Apr 09, 2021 | 37.53 | 37.65 | 36.59 | 36.69 | 561,203 | -0.89(-2.37%) |
Apr 08, 2021 | 37.40 | 37.63 | 36.36 | 37.58 | 671,890 | +0.17(+0.45%) |
Apr 07, 2021 | 38.25 | 38.52 | 37.27 | 37.41 | 693,899 | -0.76(-1.99%) |
Apr 06, 2021 | 37.84 | 38.59 | 37.56 | 38.17 | 507,742 | +0.39(+1.03%) |
Apr 05, 2021 | 38.16 | 38.89 | 37.16 | 37.78 | 640,040 | -0.18(-0.47%) |
Apr 01, 2021 | 37.40 | 38.42 | 36.64 | 37.96 | 708,830 | +0.38(+1.01%) |
Mar 31, 2021 | 37.84 | 38.60 | 37.58 | 37.58 | 1,319,191 | -0.12(-0.32%) |
Mar 30, 2021 | 36.86 | 37.89 | 36.77 | 37.70 | 579,690 | +0.85(+2.31%) |
Mar 29, 2021 | 37.84 | 38.55 | 36.48 | 36.85 | 962,702 | -1.62(-4.21%) |
Mar 26, 2021 | 37.74 | 39.44 | 37.41 | 38.47 | 991,382 | +1.94(+5.31%) |
Mar 25, 2021 | 34.06 | 36.83 | 34.06 | 36.53 | 817,463 | +1.97(+5.70%) |
Mar 24, 2021 | 36.05 | 36.38 | 34.40 | 34.56 | 928,945 | -1.41(-3.92%) |
Mar 23, 2021 | 37.21 | 37.63 | 35.52 | 35.97 | 572,831 | -1.77(-4.69%) |
Mar 22, 2021 | 38.70 | 38.91 | 36.90 | 37.74 | 657,066 | -0.72(-1.87%) |
Mar 19, 2021 | 37.65 | 39.15 | 37.54 | 38.46 | 2,187,203 | +0.73(+1.93%) |
Mar 18, 2021 | 36.72 | 38.15 | 36.42 | 37.73 | 886,914 | +0.76(+2.06%) |
Mar 17, 2021 | 35.99 | 37.57 | 35.63 | 36.97 | 843,173 | +1.00(+2.78%) |
Mar 16, 2021 | 36.44 | 36.69 | 35.61 | 35.97 | 1,019,499 | -0.63(-1.72%) |
Mar 15, 2021 | 36.39 | 36.80 | 35.39 | 36.60 | 1,018,993 | +0.43(+1.19%) |
Mar 12, 2021 | 36.18 | 36.43 | 35.61 | 36.17 | 821,951 | -0.28(-0.76%) |
Mar 11, 2021 | 36.84 | 37.75 | 35.93 | 36.45 | 1,268,718 | -0.38(-1.03%) |
Mar 10, 2021 | 34.01 | 37.86 | 33.93 | 36.83 | 2,281,068 | +3.06(+9.06%) |
Mar 09, 2021 | 33.80 | 34.57 | 33.40 | 33.77 | 908,016 | +0.31(+0.93%) |
Mar 08, 2021 | 32.72 | 34.89 | 32.51 | 33.46 | 1,057,743 | +1.08(+3.33%) |
Mar 05, 2021 | 30.56 | 32.46 | 29.81 | 32.38 | 1,721,535 | +2.05(+6.76%) |
Mar 04, 2021 | 31.51 | 31.87 | 29.30 | 30.33 | 1,466,817 | -1.55(-4.86%) |
Mar 03, 2021 | 32.89 | 33.43 | 31.41 | 31.88 | 1,529,599 | -1.11(-3.36%) |
Mar 02, 2021 | 34.71 | 34.82 | 32.99 | 32.99 | 1,182,045 | -1.14(-3.34%) |