Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.88 | 37.82 | 36.39 | 37.02 | 474,160 | -0.25(-0.67%) |
Feb 25, 2022 | 35.49 | 37.37 | 36.43 | 37.27 | 512,130 | +2.02(+5.72%) |
Feb 24, 2022 | 34.12 | 35.45 | 33.87 | 35.25 | 627,380 | +0.33(+0.94%) |
Feb 23, 2022 | 36.22 | 36.22 | 34.80 | 34.93 | 263,703 | -0.80(-2.24%) |
Feb 22, 2022 | 36.68 | 36.98 | 35.66 | 35.73 | 279,245 | -0.98(-2.68%) |
Feb 18, 2022 | 36.71 | 0 | -0.45(-1.22%) | |||
Feb 17, 2022 | 36.69 | 37.36 | 36.39 | 37.16 | 680,936 | +0.01(+0.03%) |
Feb 16, 2022 | 38.47 | 38.71 | 36.97 | 37.15 | 457,191 | -1.04(-2.73%) |
Feb 15, 2022 | 36.61 | 38.66 | 36.30 | 38.20 | 533,401 | +1.36(+3.69%) |
Feb 14, 2022 | 37.35 | 38.05 | 36.71 | 36.84 | 932,792 | -0.51(-1.37%) |
Feb 11, 2022 | 32.82 | 38.52 | 32.51 | 37.35 | 1,907,632 | +5.34(+16.69%) |
Feb 10, 2022 | 29.82 | 32.70 | 29.74 | 32.00 | 796,295 | +1.76(+5.84%) |
Feb 09, 2022 | 28.68 | 30.66 | 28.39 | 30.24 | 1,080,513 | +1.84(+6.49%) |
Feb 08, 2022 | 28.57 | 28.85 | 27.64 | 28.40 | 505,447 | +0.13(+0.48%) |
Feb 07, 2022 | 28.08 | 28.59 | 27.96 | 28.26 | 854,188 | +0.38(+1.35%) |
Feb 04, 2022 | 28.37 | 28.45 | 27.55 | 27.89 | 467,513 | -0.58(-2.03%) |
Feb 03, 2022 | 29.49 | 28.27 | 28.47 | 644,436 | -1.30(-4.37%) | |
Feb 02, 2022 | 28.39 | 30.48 | 28.15 | 29.77 | 710,074 | +0.95(+3.31%) |
Feb 01, 2022 | 27.94 | 29.00 | 27.58 | 28.81 | 544,901 | +1.12(+4.04%) |
Jan 31, 2022 | 27.16 | 28.89 | 27.69 | 1,813,965 | +0.13(+0.49%) | |
Jan 28, 2022 | 27.05 | 27.99 | 26.39 | 27.56 | 598,071 | +0.25(+0.91%) |
Jan 27, 2022 | 27.88 | 29.26 | 27.13 | 27.31 | 608,242 | -0.51(-1.82%) |
Jan 26, 2022 | 29.45 | 29.80 | 27.39 | 27.82 | 666,557 | -1.27(-4.38%) |
Jan 25, 2022 | 28.82 | 29.55 | 28.03 | 29.09 | 521,951 | -0.11(-0.36%) |
Jan 24, 2022 | 27.04 | 29.26 | 26.68 | 29.20 | 529,789 | +1.30(+4.67%) |
Jan 21, 2022 | 28.52 | 28.79 | 27.67 | 27.89 | 326,791 | -0.83(-2.90%) |
Jan 20, 2022 | 30.00 | 30.54 | 28.60 | 28.73 | 547,602 | -1.15(-3.85%) |
Jan 19, 2022 | 30.65 | 31.07 | 29.39 | 29.88 | 404,056 | -0.68(-2.23%) |
Jan 18, 2022 | 30.84 | 31.05 | 30.16 | 30.56 | 322,552 | -0.71(-2.27%) |
Jan 14, 2022 | 31.26 | 0 | -0.43(-1.36%) | |||
Jan 13, 2022 | 32.21 | 33.11 | 31.54 | 31.70 | 288,755 | +0.57(+1.85%) |
Jan 12, 2022 | 31.83 | 31.83 | 30.83 | 31.12 | 247,786 | -0.22(-0.70%) |
Jan 11, 2022 | 31.12 | 31.38 | 30.08 | 31.34 | 293,861 | +0.41(+1.33%) |
Jan 10, 2022 | 31.02 | 31.79 | 30.57 | 30.93 | 283,898 | -0.17(-0.55%) |
Jan 07, 2022 | 30.88 | 32.24 | 30.88 | 31.10 | 351,261 | +0.36(+1.18%) |
Jan 06, 2022 | 30.77 | 31.32 | 30.36 | 30.74 | 223,746 | +0.14(+0.47%) |
Jan 05, 2022 | 30.40 | 31.43 | 30.37 | 30.59 | 374,987 | +0.40(+1.33%) |
Jan 04, 2022 | 29.48 | 30.64 | 29.45 | 30.19 | 358,480 | +1.23(+4.23%) |
Jan 03, 2022 | 28.24 | 29.72 | 28.12 | 28.97 | 283,418 | +1.02(+3.63%) |
Dec 31, 2021 | 27.69 | 28.40 | 27.45 | 27.95 | 312,033 | +0.22(+0.79%) |
Dec 30, 2021 | 28.58 | 28.80 | 27.70 | 27.73 | 220,463 | -0.79(-2.75%) |
Dec 29, 2021 | 28.79 | 28.87 | 28.33 | 28.52 | 347,276 | -0.17(-0.60%) |
Dec 28, 2021 | 28.80 | 29.03 | 28.15 | 28.69 | 263,276 | -0.34(-1.15%) |
Dec 27, 2021 | 27.77 | 29.05 | 27.27 | 29.02 | 376,205 | +1.27(+4.59%) |
Dec 23, 2021 | 27.61 | 27.84 | 27.14 | 27.75 | 268,750 | +0.08(+0.28%) |
Dec 22, 2021 | 28.33 | 28.56 | 27.24 | 27.67 | 411,671 | -0.91(-3.18%) |
Dec 21, 2021 | 27.50 | 28.77 | 27.50 | 28.58 | 280,046 | +1.15(+4.19%) |
Dec 20, 2021 | 28.71 | 28.85 | 26.82 | 27.43 | 409,306 | -1.81(-6.19%) |
Dec 17, 2021 | 27.44 | 29.32 | 27.11 | 29.24 | 1,482,636 | +1.64(+5.93%) |
Dec 16, 2021 | 28.93 | 29.22 | 27.39 | 27.61 | 412,631 | -1.01(-3.51%) |
Dec 15, 2021 | 27.77 | 28.68 | 26.86 | 28.61 | 537,227 | +0.56(+2.01%) |
Dec 14, 2021 | 27.60 | 28.97 | 27.60 | 28.05 | 415,875 | +0.05(+0.17%) |
Dec 13, 2021 | 28.33 | 28.47 | 27.09 | 28.00 | 465,909 | -0.33(-1.15%) |
Dec 10, 2021 | 27.91 | 28.48 | 27.43 | 28.33 | 298,664 | +0.96(+3.50%) |
Dec 09, 2021 | 27.68 | 28.12 | 26.83 | 27.37 | 227,813 | -0.75(-2.66%) |
Dec 08, 2021 | 28.13 | 28.58 | 27.98 | 28.11 | 235,805 | -0.04(-0.14%) |
Dec 07, 2021 | 28.43 | 29.18 | 27.87 | 28.15 | 229,104 | +0.36(+1.31%) |
Dec 06, 2021 | 27.56 | 28.36 | 27.16 | 27.79 | 351,987 | +0.79(+2.94%) |
Dec 03, 2021 | 27.52 | 27.82 | 26.78 | 26.99 | 213,441 | -0.57(-2.05%) |
Dec 02, 2021 | 26.85 | 27.95 | 26.79 | 27.56 | 248,988 | +1.07(+4.05%) |
Dec 01, 2021 | 27.45 | 27.78 | 26.37 | 26.49 | 277,969 | +0.17(+0.66%) |
Nov 30, 2021 | 26.70 | 27.43 | 25.70 | 26.31 | 566,730 | -0.70(-2.59%) |
Nov 29, 2021 | 28.70 | 28.70 | 26.91 | 27.01 | 346,342 | -1.01(-3.59%) |
Nov 26, 2021 | 28.25 | 28.53 | 26.66 | 28.02 | 244,938 | -1.49(-5.06%) |
Nov 24, 2021 | 29.48 | 30.04 | 29.32 | 29.51 | 121,632 | -0.31(-1.03%) |
Nov 23, 2021 | 30.14 | 30.67 | 29.75 | 29.82 | 184,947 | -0.11(-0.38%) |
Nov 22, 2021 | 29.92 | 30.79 | 29.44 | 29.93 | 244,494 | +0.60(+2.06%) |
Nov 19, 2021 | 29.46 | 29.57 | 28.97 | 29.33 | 197,506 | -0.73(-2.42%) |
Nov 18, 2021 | 30.00 | 30.07 | 29.88 | 30.06 | 225,781 | +0.25(+0.84%) |
Nov 17, 2021 | 30.80 | 31.07 | 29.68 | 29.81 | 236,517 | -1.26(-4.07%) |
Nov 16, 2021 | 31.97 | 31.97 | 31.02 | 31.07 | 190,531 | -1.03(-3.22%) |
Nov 15, 2021 | 32.65 | 32.82 | 31.89 | 32.11 | 251,927 | -0.50(-1.53%) |
Nov 12, 2021 | 32.07 | 32.97 | 31.71 | 32.61 | 317,119 | +0.52(+1.61%) |
Nov 11, 2021 | 31.89 | 32.15 | 31.57 | 32.09 | 158,039 | +0.59(+1.89%) |
Nov 10, 2021 | 31.98 | 31.49 | 296,438 | -0.82(-2.55%) | ||
Nov 09, 2021 | 32.23 | 32.48 | 31.27 | 32.32 | 242,260 | -0.11(-0.32%) |
Nov 08, 2021 | 32.17 | 32.64 | 31.66 | 32.42 | 251,370 | +1.05(+3.36%) |
Nov 05, 2021 | 30.33 | 31.60 | 30.08 | 31.37 | 333,568 | +1.52(+5.10%) |
Nov 04, 2021 | 30.59 | 31.25 | 29.41 | 29.85 | 287,228 | -0.39(-1.30%) |
Nov 03, 2021 | 29.59 | 30.56 | 29.28 | 30.24 | 263,869 | +0.53(+1.77%) |
Nov 02, 2021 | 30.21 | 30.50 | 29.48 | 29.71 | 255,665 | -0.96(-3.12%) |
Nov 01, 2021 | 29.54 | 30.79 | 28.88 | 30.67 | 333,775 | +1.10(+3.72%) |
Oct 29, 2021 | 29.83 | 29.90 | 29.20 | 29.57 | 392,135 | -0.58(-1.94%) |
Oct 28, 2021 | 28.92 | 30.78 | 28.54 | 30.15 | 424,723 | +1.03(+3.55%) |
Oct 27, 2021 | 29.23 | 29.61 | 28.91 | 29.12 | 252,242 | -0.52(-1.74%) |
Oct 26, 2021 | 29.69 | 29.64 | 256,581 | +0.00(+0.00%) | ||
Oct 25, 2021 | 30.74 | 30.88 | 29.49 | 29.64 | 275,487 | -0.84(-2.76%) |
Oct 22, 2021 | 31.38 | 31.64 | 30.37 | 30.48 | 175,199 | -0.69(-2.23%) |
Oct 21, 2021 | 31.22 | 31.40 | 30.66 | 31.17 | 224,997 | -0.61(-1.92%) |
Oct 20, 2021 | 31.29 | 31.95 | 30.83 | 31.78 | 186,507 | +0.30(+0.94%) |
Oct 19, 2021 | 31.60 | 31.60 | 31.15 | 31.49 | 166,676 | +0.06(+0.18%) |
Oct 18, 2021 | 31.57 | 31.80 | 30.87 | 31.43 | 214,775 | -0.61(-1.90%) |
Oct 15, 2021 | 32.67 | 33.43 | 32.02 | 32.04 | 387,701 | +0.30(+0.96%) |
Oct 14, 2021 | 31.86 | 32.44 | 31.54 | 31.74 | 272,152 | +0.48(+1.52%) |
Oct 13, 2021 | 31.51 | 31.54 | 30.28 | 31.26 | 230,464 | -0.55(-1.73%) |
Oct 12, 2021 | 32.29 | 32.58 | 31.78 | 31.81 | 150,368 | -0.37(-1.15%) |
Oct 11, 2021 | 32.12 | 33.40 | 31.99 | 32.18 | 173,281 | +0.49(+1.53%) |
Oct 08, 2021 | 32.18 | 32.38 | 31.60 | 31.70 | 146,314 | -0.40(-1.24%) |
Oct 07, 2021 | 31.60 | 32.61 | 31.46 | 32.10 | 191,146 | +0.96(+3.09%) |
Oct 06, 2021 | 31.06 | 31.51 | 30.07 | 31.14 | 220,291 | -0.73(-2.30%) |
Oct 05, 2021 | 31.57 | 32.28 | 31.19 | 31.87 | 200,898 | +0.35(+1.12%) |
Oct 04, 2021 | 32.55 | 33.01 | 31.38 | 31.52 | 207,565 | -1.08(-3.30%) |
Oct 01, 2021 | 31.38 | 33.01 | 31.26 | 32.59 | 331,039 | +1.44(+4.61%) |
Sep 30, 2021 | 31.79 | 32.23 | 31.17 | 31.16 | 378,654 | -0.33(-1.06%) |
Sep 29, 2021 | 32.23 | 32.29 | 31.02 | 31.49 | 232,186 | -0.20(-0.63%) |
Sep 28, 2021 | 31.75 | 32.20 | 31.12 | 31.69 | 300,795 | -0.61(-1.89%) |
Sep 27, 2021 | 31.55 | 32.67 | 31.55 | 32.30 | 205,486 | +1.20(+3.86%) |
Sep 24, 2021 | 31.08 | 31.97 | 31.06 | 31.10 | 259,416 | -0.30(-0.97%) |
Sep 23, 2021 | 31.00 | 31.69 | 30.79 | 31.40 | 345,738 | +0.91(+3.00%) |
Sep 22, 2021 | 30.51 | 31.18 | 30.42 | 30.49 | 216,896 | +0.63(+2.10%) |
Sep 21, 2021 | 30.49 | 30.49 | 28.81 | 29.86 | 282,214 | -0.16(-0.54%) |
Sep 20, 2021 | 28.83 | 30.07 | 28.76 | 30.02 | 247,706 | -0.02(-0.06%) |
Sep 17, 2021 | 30.38 | 30.51 | 29.48 | 30.04 | 790,469 | -0.39(-1.28%) |
Sep 16, 2021 | 31.00 | 31.29 | 30.00 | 30.43 | 274,364 | -0.96(-3.06%) |
Sep 15, 2021 | 30.45 | 31.48 | 30.21 | 31.39 | 230,948 | +1.11(+3.68%) |
Sep 14, 2021 | 30.86 | 30.99 | 29.98 | 30.28 | 364,481 | -0.52(-1.70%) |
Sep 13, 2021 | 30.53 | 30.92 | 29.88 | 30.80 | 241,067 | +0.71(+2.37%) |
Sep 10, 2021 | 30.97 | 31.50 | 30.09 | 30.09 | 257,642 | -0.38(-1.25%) |
Sep 09, 2021 | 29.89 | 31.06 | 29.83 | 30.47 | 310,667 | +0.42(+1.39%) |
Sep 08, 2021 | 30.94 | 30.94 | 29.86 | 30.05 | 285,071 | -0.97(-3.13%) |
Sep 07, 2021 | 31.58 | 31.94 | 30.96 | 31.02 | 275,072 | -0.69(-2.16%) |
Sep 03, 2021 | 32.23 | 32.30 | 31.63 | 31.71 | 251,656 | -0.39(-1.22%) |
Sep 02, 2021 | 32.37 | 32.81 | 32.05 | 32.10 | 218,638 | +0.12(+0.39%) |
Sep 01, 2021 | 31.75 | 32.04 | 30.50 | 31.97 | 400,270 | +0.24(+0.75%) |
Aug 31, 2021 | 31.81 | 32.14 | 31.27 | 31.74 | 310,660 | -0.26(-0.80%) |
Aug 30, 2021 | 32.72 | 32.72 | 31.64 | 31.99 | 281,415 | -0.35(-1.09%) |
Aug 27, 2021 | 31.45 | 32.69 | 31.45 | 32.34 | 298,500 | +1.07(+3.42%) |
Aug 26, 2021 | 31.74 | 32.21 | 31.23 | 31.28 | 293,483 | -0.70(-2.19%) |
Aug 25, 2021 | 32.47 | 32.47 | 31.66 | 31.98 | 223,936 | -0.24(-0.73%) |
Aug 24, 2021 | 32.33 | 33.04 | 32.17 | 32.21 | 391,439 | +0.48(+1.52%) |
Aug 23, 2021 | 31.25 | 31.97 | 31.13 | 31.73 | 367,689 | +1.14(+3.74%) |
Aug 20, 2021 | 30.67 | 31.20 | 30.32 | 30.59 | 399,296 | -0.10(-0.34%) |
Aug 19, 2021 | 31.30 | 31.48 | 30.26 | 30.69 | 420,309 | -1.53(-4.76%) |
Aug 18, 2021 | 32.33 | 33.39 | 32.17 | 32.22 | 247,835 | -0.48(-1.48%) |
Aug 17, 2021 | 33.14 | 33.21 | 31.88 | 32.70 | 294,170 | -1.10(-3.25%) |
Aug 16, 2021 | 34.15 | 34.42 | 33.12 | 33.80 | 235,932 | -1.15(-3.30%) |
Aug 13, 2021 | 35.65 | 35.65 | 34.62 | 34.96 | 205,278 | -0.75(-2.09%) |
Aug 12, 2021 | 36.15 | 36.16 | 35.12 | 35.70 | 152,262 | -0.87(-2.38%) |
Aug 11, 2021 | 36.41 | 36.75 | 35.42 | 36.57 | 317,089 | +0.53(+1.47%) |
Aug 10, 2021 | 34.97 | 36.21 | 34.97 | 36.04 | 231,333 | +1.32(+3.81%) |
Aug 09, 2021 | 34.73 | 35.17 | 33.93 | 34.72 | 214,259 | -0.40(-1.13%) |
Aug 06, 2021 | 35.13 | 35.54 | 34.54 | 35.12 | 174,077 | +0.76(+2.20%) |
Aug 05, 2021 | 33.42 | 34.56 | 33.42 | 34.36 | 254,789 | +0.63(+1.88%) |
Aug 04, 2021 | 35.61 | 35.67 | 33.74 | 33.73 | 352,992 | -2.51(-6.92%) |
Aug 03, 2021 | 35.68 | 36.47 | 34.56 | 36.23 | 591,726 | +0.29(+0.82%) |
Aug 02, 2021 | 36.52 | 37.23 | 35.13 | 35.94 | 369,389 | -0.15(-0.42%) |
Jul 30, 2021 | 37.60 | 38.17 | 35.73 | 36.09 | 318,813 | -1.49(-3.98%) |
Jul 29, 2021 | 37.35 | 38.27 | 36.42 | 37.59 | 318,039 | +1.51(+4.20%) |
Jul 28, 2021 | 36.55 | 36.61 | 35.24 | 36.07 | 278,105 | +0.18(+0.50%) |
Jul 27, 2021 | 35.91 | 36.41 | 35.31 | 35.89 | 315,029 | -0.66(-1.81%) |
Jul 26, 2021 | 36.24 | 36.66 | 35.85 | 36.55 | 202,521 | +0.79(+2.20%) |
Jul 23, 2021 | 35.97 | 36.27 | 35.09 | 35.77 | 192,084 | +0.20(+0.56%) |
Jul 22, 2021 | 36.03 | 36.29 | 34.85 | 35.57 | 217,581 | -0.81(-2.24%) |
Jul 21, 2021 | 35.87 | 36.92 | 35.87 | 36.38 | 279,143 | +1.12(+3.17%) |
Jul 20, 2021 | 33.49 | 35.57 | 33.19 | 35.27 | 510,808 | +1.79(+5.34%) |
Jul 19, 2021 | 33.47 | 34.78 | 33.06 | 33.48 | 544,779 | -1.54(-4.40%) |
Jul 16, 2021 | 36.74 | 36.74 | 34.93 | 35.02 | 246,682 | -1.23(-3.39%) |
Jul 15, 2021 | 35.70 | 37.27 | 35.69 | 36.25 | 226,635 | +0.06(+0.16%) |
Jul 14, 2021 | 36.81 | 37.46 | 35.76 | 36.20 | 215,640 | -0.11(-0.31%) |
Jul 13, 2021 | 37.26 | 37.57 | 36.17 | 36.31 | 232,912 | -1.48(-3.91%) |
Jul 12, 2021 | 37.17 | 38.19 | 37.17 | 37.78 | 205,923 | -0.16(-0.42%) |
Jul 09, 2021 | 37.01 | 38.33 | 36.84 | 37.95 | 251,263 | +2.02(+5.61%) |
Jul 08, 2021 | 35.79 | 36.55 | 35.10 | 35.93 | 295,986 | -0.98(-2.67%) |
Jul 07, 2021 | 36.02 | 37.41 | 35.89 | 36.91 | 469,081 | +1.16(+3.25%) |
Jul 06, 2021 | 37.10 | 37.10 | 34.95 | 35.75 | 318,736 | -1.19(-3.23%) |
Jul 02, 2021 | 38.27 | 38.27 | 36.80 | 36.94 | 268,322 | -1.24(-3.25%) |
Jul 01, 2021 | 38.81 | 39.06 | 37.96 | 38.18 | 334,358 | +0.13(+0.35%) |
Jun 30, 2021 | 36.91 | 38.24 | 36.91 | 38.05 | 424,182 | +0.80(+2.16%) |
Jun 29, 2021 | 37.32 | 38.14 | 37.24 | 37.25 | 282,251 | +0.16(+0.43%) |
Jun 28, 2021 | 38.42 | 38.66 | 36.97 | 37.08 | 373,929 | -1.17(-3.07%) |
Jun 25, 2021 | 39.45 | 39.61 | 38.24 | 38.26 | 1,019,849 | -1.11(-2.81%) |
Jun 24, 2021 | 38.36 | 39.38 | 37.95 | 39.36 | 284,864 | +1.47(+3.87%) |
Jun 23, 2021 | 38.07 | 38.63 | 37.80 | 37.90 | 365,251 | +0.34(+0.91%) |
Jun 22, 2021 | 38.20 | 38.23 | 37.16 | 37.56 | 294,468 | -0.79(-2.07%) |
Jun 21, 2021 | 38.80 | 39.20 | 37.64 | 38.35 | 364,193 | +0.21(+0.55%) |
Jun 18, 2021 | 36.88 | 38.43 | 36.88 | 38.14 | 1,506,925 | +0.61(+1.61%) |
Jun 17, 2021 | 39.83 | 40.19 | 36.61 | 37.54 | 614,060 | -2.65(-6.59%) |
Jun 16, 2021 | 40.58 | 40.93 | 39.28 | 40.19 | 460,407 | -1.02(-2.48%) |
Jun 15, 2021 | 41.16 | 41.73 | 40.48 | 41.21 | 485,944 | -0.36(-0.86%) |
Jun 14, 2021 | 41.49 | 41.91 | 40.82 | 41.57 | 468,264 | -0.36(-0.86%) |
Jun 11, 2021 | 42.55 | 43.08 | 41.63 | 41.93 | 269,946 | +0.08(+0.18%) |
Jun 10, 2021 | 43.26 | 43.52 | 41.71 | 41.85 | 347,725 | -0.84(-1.97%) |
Jun 09, 2021 | 43.93 | 43.93 | 42.51 | 42.69 | 251,584 | -1.22(-2.78%) |
Jun 08, 2021 | 42.04 | 44.25 | 41.98 | 43.91 | 349,336 | +2.00(+4.76%) |
Jun 07, 2021 | 41.13 | 42.02 | 41.13 | 41.92 | 308,820 | +0.43(+1.03%) |
Jun 04, 2021 | 42.12 | 42.17 | 40.49 | 41.49 | 275,898 | -0.02(-0.05%) |
Jun 03, 2021 | 42.03 | 42.46 | 41.28 | 41.51 | 388,738 | -1.04(-2.45%) |
Jun 02, 2021 | 43.93 | 43.93 | 42.02 | 42.55 | 668,453 | -1.51(-3.44%) |
Jun 01, 2021 | 46.25 | 46.25 | 43.99 | 44.07 | 515,155 | -1.27(-2.80%) |
May 28, 2021 | 46.37 | 46.54 | 44.51 | 45.33 | 326,146 | -1.04(-2.24%) |
May 27, 2021 | 43.87 | 46.52 | 43.87 | 46.37 | 461,038 | +3.32(+7.71%) |
May 26, 2021 | 41.68 | 43.28 | 41.46 | 43.05 | 176,375 | +1.42(+3.41%) |
May 25, 2021 | 43.82 | 44.77 | 41.58 | 41.63 | 471,703 | -2.04(-4.68%) |
May 24, 2021 | 42.20 | 43.99 | 41.69 | 43.68 | 278,893 | +1.67(+3.99%) |
May 21, 2021 | 41.87 | 42.57 | 41.34 | 42.00 | 248,964 | +0.75(+1.81%) |
May 20, 2021 | 41.55 | 41.68 | 40.42 | 41.26 | 383,187 | +0.06(+0.14%) |
May 19, 2021 | 40.77 | 41.37 | 40.31 | 41.20 | 343,383 | -0.71(-1.69%) |
May 18, 2021 | 42.69 | 43.02 | 41.84 | 41.91 | 307,840 | -1.00(-2.34%) |
May 17, 2021 | 39.96 | 43.11 | 39.96 | 42.91 | 336,435 | +2.87(+7.16%) |
May 14, 2021 | 40.17 | 40.17 | 39.00 | 40.05 | 337,141 | -0.01(-0.02%) |
May 13, 2021 | 39.08 | 41.39 | 39.08 | 40.05 | 294,787 | +0.97(+2.49%) |
May 12, 2021 | 39.94 | 40.37 | 38.64 | 39.08 | 379,197 | -1.18(-2.94%) |
May 11, 2021 | 37.85 | 40.43 | 37.72 | 40.26 | 339,538 | +1.10(+2.80%) |
May 10, 2021 | 39.73 | 40.79 | 38.87 | 39.17 | 401,714 | +0.05(+0.12%) |
May 07, 2021 | 38.91 | 39.23 | 38.26 | 39.12 | 208,172 | +0.01(+0.02%) |
May 06, 2021 | 38.56 | 39.15 | 37.87 | 39.11 | 222,851 | +0.72(+1.87%) |
May 05, 2021 | 37.99 | 38.62 | 37.19 | 38.39 | 241,527 | +0.75(+1.99%) |
May 04, 2021 | 37.35 | 38.43 | 37.17 | 37.64 | 309,178 | -0.06(-0.15%) |
May 03, 2021 | 36.11 | 37.73 | 35.87 | 37.70 | 499,996 | +2.06(+5.79%) |
Apr 30, 2021 | 36.49 | 36.93 | 35.10 | 35.64 | 522,190 | -1.81(-4.83%) |
Apr 29, 2021 | 40.38 | 40.41 | 36.51 | 37.44 | 341,510 | -2.55(-6.38%) |
Apr 28, 2021 | 39.37 | 40.40 | 38.94 | 39.99 | 275,386 | +0.95(+2.43%) |
Apr 27, 2021 | 39.11 | 39.41 | 38.42 | 39.04 | 281,608 | -0.33(-0.84%) |
Apr 26, 2021 | 38.15 | 39.52 | 38.01 | 39.37 | 271,757 | +1.32(+3.46%) |
Apr 23, 2021 | 37.14 | 38.47 | 36.59 | 38.06 | 220,607 | +1.50(+4.09%) |
Apr 22, 2021 | 37.74 | 37.74 | 36.51 | 36.56 | 245,479 | -1.18(-3.12%) |
Apr 21, 2021 | 36.38 | 37.86 | 35.76 | 37.74 | 403,913 | +1.09(+2.98%) |
Apr 20, 2021 | 38.16 | 38.16 | 36.46 | 36.64 | 193,481 | -1.78(-4.63%) |
Apr 19, 2021 | 38.85 | 39.64 | 37.91 | 38.42 | 179,775 | -0.79(-2.02%) |
Apr 16, 2021 | 40.00 | 40.04 | 38.89 | 39.21 | 150,578 | -0.09(-0.24%) |
Apr 15, 2021 | 40.14 | 40.14 | 38.68 | 39.31 | 178,719 | -0.39(-0.97%) |
Apr 14, 2021 | 38.68 | 40.21 | 38.58 | 39.69 | 192,855 | +1.38(+3.61%) |
Apr 13, 2021 | 38.58 | 38.72 | 37.68 | 38.31 | 196,140 | -0.56(-1.43%) |
Apr 12, 2021 | 38.99 | 39.00 | 38.34 | 38.86 | 183,412 | +0.06(+0.15%) |
Apr 09, 2021 | 39.36 | 39.45 | 38.52 | 38.81 | 214,019 | -0.44(-1.13%) |
Apr 08, 2021 | 38.48 | 39.37 | 38.11 | 39.25 | 205,027 | +0.49(+1.26%) |
Apr 07, 2021 | 39.70 | 39.70 | 38.55 | 38.76 | 192,029 | -0.55(-1.39%) |
Apr 06, 2021 | 39.54 | 40.14 | 39.07 | 39.31 | 217,469 | -0.40(-1.00%) |
Apr 05, 2021 | 39.76 | 40.51 | 38.89 | 39.70 | 360,154 | +0.79(+2.03%) |
Apr 01, 2021 | 38.86 | 39.44 | 38.21 | 38.91 | 331,549 | +0.19(+0.49%) |
Mar 31, 2021 | 39.52 | 40.17 | 38.02 | 38.72 | 548,198 | -0.41(-1.06%) |
Mar 30, 2021 | 36.45 | 39.50 | 36.12 | 39.14 | 782,770 | +2.85(+7.86%) |
Mar 29, 2021 | 38.60 | 39.33 | 36.24 | 36.29 | 503,655 | -2.32(-6.00%) |
Mar 26, 2021 | 37.62 | 39.21 | 37.27 | 38.60 | 413,480 | +2.01(+5.50%) |
Mar 25, 2021 | 34.16 | 36.97 | 34.07 | 36.59 | 472,271 | +1.59(+4.54%) |
Mar 24, 2021 | 37.00 | 37.39 | 34.95 | 35.00 | 517,788 | -0.96(-2.67%) |
Mar 23, 2021 | 37.44 | 38.27 | 35.38 | 35.96 | 553,634 | -2.17(-5.70%) |
Mar 22, 2021 | 40.00 | 40.01 | 37.64 | 38.13 | 462,737 | -1.70(-4.28%) |
Mar 19, 2021 | 40.28 | 40.28 | 37.92 | 39.83 | 1,887,706 | -0.43(-1.07%) |
Mar 18, 2021 | 42.42 | 43.22 | 39.91 | 40.27 | 506,161 | -2.13(-5.02%) |
Mar 17, 2021 | 41.41 | 42.71 | 41.04 | 42.39 | 340,894 | +0.84(+2.02%) |
Mar 16, 2021 | 42.23 | 43.01 | 41.29 | 41.56 | 327,825 | -0.93(-2.19%) |
Mar 15, 2021 | 43.52 | 43.52 | 41.70 | 42.49 | 360,321 | -1.52(-3.46%) |
Mar 12, 2021 | 44.84 | 45.23 | 43.05 | 44.01 | 447,060 | -0.72(-1.62%) |
Mar 11, 2021 | 43.75 | 44.77 | 43.33 | 44.74 | 535,224 | +1.52(+3.51%) |
Mar 10, 2021 | 42.37 | 43.42 | 41.45 | 43.22 | 395,496 | +1.39(+3.33%) |
Mar 09, 2021 | 42.21 | 42.46 | 39.96 | 41.83 | 454,286 | -0.32(-0.76%) |
Mar 08, 2021 | 39.56 | 42.27 | 39.21 | 42.15 | 487,437 | +2.83(+7.20%) |
Mar 05, 2021 | 39.67 | 40.44 | 37.41 | 39.32 | 417,199 | +1.04(+2.70%) |
Mar 04, 2021 | 40.59 | 41.02 | 36.70 | 38.28 | 487,778 | -2.58(-6.31%) |
Mar 03, 2021 | 40.23 | 41.67 | 39.64 | 40.86 | 467,077 | +0.84(+2.09%) |
Mar 02, 2021 | 41.65 | 41.72 | 39.52 | 40.02 | 413,107 | -1.55(-3.73%) |