Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.25 | 60.25 | 58.92 | 59.12 | 274,310 | -1.83(-3.00%) |
Nov 29, 2021 | 61.73 | 62.54 | 60.49 | 60.95 | 205,719 | -0.14(-0.23%) |
Nov 26, 2021 | 62.08 | 63.12 | 59.60 | 61.09 | 159,518 | -3.33(-5.17%) |
Nov 24, 2021 | 63.79 | 64.79 | 63.68 | 64.42 | 111,926 | +0.15(+0.23%) |
Nov 23, 2021 | 63.33 | 64.53 | 63.26 | 64.27 | 183,772 | +1.41(+2.25%) |
Nov 22, 2021 | 62.82 | 64.18 | 62.12 | 62.86 | 167,206 | +0.70(+1.13%) |
Nov 19, 2021 | 61.90 | 62.62 | 61.37 | 62.15 | 240,126 | -0.21(-0.33%) |
Nov 18, 2021 | 62.77 | 62.63 | 62.26 | 62.36 | 200,946 | -0.44(-0.69%) |
Nov 17, 2021 | 63.72 | 63.98 | 62.40 | 62.80 | 188,704 | -1.27(-1.98%) |
Nov 16, 2021 | 64.52 | 64.89 | 63.94 | 64.06 | 156,540 | -0.70(-1.08%) |
Nov 15, 2021 | 63.51 | 65.17 | 63.36 | 64.77 | 236,084 | +1.40(+2.22%) |
Nov 12, 2021 | 62.88 | 63.70 | 62.23 | 63.36 | 255,045 | +0.50(+0.80%) |
Nov 11, 2021 | 64.12 | 65.24 | 62.81 | 62.86 | 195,109 | -1.18(-1.84%) |
Nov 10, 2021 | 64.61 | 64.03 | 254,016 | +0.75(+1.19%) | ||
Nov 09, 2021 | 62.81 | 64.29 | 62.43 | 63.28 | 283,039 | +0.48(+0.77%) |
Nov 08, 2021 | 61.49 | 63.00 | 61.47 | 62.80 | 328,841 | +1.42(+2.32%) |
Nov 05, 2021 | 59.17 | 61.47 | 57.26 | 61.37 | 310,842 | +1.94(+3.26%) |
Nov 04, 2021 | 59.35 | 59.85 | 58.47 | 59.43 | 308,804 | +0.07(+0.12%) |
Nov 03, 2021 | 57.02 | 60.01 | 57.02 | 59.36 | 297,029 | +2.23(+3.89%) |
Nov 02, 2021 | 56.90 | 58.25 | 56.77 | 57.14 | 348,689 | +0.12(+0.21%) |
Nov 01, 2021 | 55.29 | 57.52 | 55.63 | 57.02 | 350,115 | +2.19(+3.99%) |
Oct 29, 2021 | 54.95 | 55.51 | 53.38 | 54.83 | 475,589 | +0.35(+0.64%) |
Oct 28, 2021 | 56.69 | 57.27 | 50.50 | 54.49 | 1,128,780 | -3.96(-6.77%) |
Oct 27, 2021 | 60.68 | 60.75 | 58.23 | 58.45 | 246,229 | -2.56(-4.20%) |
Oct 26, 2021 | 62.10 | 61.01 | 195,890 | -1.10(-1.77%) | ||
Oct 25, 2021 | 61.49 | 62.12 | 61.10 | 62.10 | 178,042 | +0.81(+1.32%) |
Oct 22, 2021 | 60.94 | 61.52 | 60.58 | 61.29 | 266,476 | +0.40(+0.65%) |
Oct 21, 2021 | 60.63 | 61.08 | 60.22 | 60.90 | 248,331 | +0.11(+0.18%) |
Oct 20, 2021 | 59.90 | 60.84 | 59.86 | 60.79 | 163,260 | +0.74(+1.24%) |
Oct 19, 2021 | 60.88 | 61.33 | 59.58 | 60.05 | 341,282 | -0.78(-1.28%) |
Oct 18, 2021 | 61.14 | 61.59 | 60.14 | 60.83 | 197,869 | +0.74(+1.23%) |
Oct 15, 2021 | 60.63 | 61.16 | 59.35 | 60.09 | 338,063 | +0.50(+0.85%) |
Oct 14, 2021 | 59.35 | 59.89 | 59.07 | 59.58 | 192,621 | +0.94(+1.60%) |
Oct 13, 2021 | 58.35 | 58.78 | 57.75 | 58.64 | 187,661 | +0.30(+0.51%) |
Oct 12, 2021 | 57.09 | 58.84 | 56.76 | 58.35 | 297,201 | +1.43(+2.52%) |
Oct 11, 2021 | 56.97 | 58.24 | 56.51 | 56.91 | 238,819 | +0.60(+1.07%) |
Oct 08, 2021 | 56.32 | 57.67 | 56.16 | 56.31 | 205,421 | +0.00(+0.00%) |
Oct 07, 2021 | 55.25 | 56.59 | 55.06 | 56.31 | 359,828 | +1.41(+2.58%) |
Oct 06, 2021 | 54.56 | 55.01 | 54.18 | 54.89 | 239,258 | +0.01(+0.02%) |
Oct 05, 2021 | 55.03 | 55.62 | 54.60 | 54.88 | 456,596 | +0.42(+0.76%) |
Oct 04, 2021 | 53.61 | 55.30 | 53.61 | 54.47 | 416,094 | +0.85(+1.59%) |
Oct 01, 2021 | 52.21 | 53.91 | 52.07 | 53.62 | 286,610 | +1.71(+3.30%) |
Sep 30, 2021 | 52.35 | 52.74 | 51.46 | 51.91 | 187,938 | +0.08(+0.15%) |
Sep 29, 2021 | 50.76 | 52.12 | 50.53 | 51.83 | 160,024 | +0.78(+1.53%) |
Sep 28, 2021 | 51.37 | 51.47 | 50.73 | 51.05 | 145,155 | -0.32(-0.62%) |
Sep 27, 2021 | 51.31 | 52.29 | 51.16 | 51.36 | 333,052 | +0.32(+0.62%) |
Sep 24, 2021 | 50.73 | 51.43 | 49.22 | 51.05 | 108,703 | -0.08(-0.15%) |
Sep 23, 2021 | 50.60 | 51.66 | 50.60 | 51.13 | 112,671 | +0.93(+1.85%) |
Sep 22, 2021 | 49.41 | 50.77 | 49.36 | 50.20 | 122,399 | +1.36(+2.80%) |
Sep 21, 2021 | 49.73 | 49.91 | 48.66 | 48.83 | 157,197 | -0.41(-0.82%) |
Sep 20, 2021 | 49.51 | 49.97 | 48.27 | 49.24 | 213,292 | -2.18(-4.23%) |
Sep 17, 2021 | 51.04 | 51.50 | 49.93 | 51.41 | 531,613 | +0.51(+1.01%) |
Sep 16, 2021 | 50.71 | 51.85 | 50.71 | 50.90 | 194,556 | +0.34(+0.66%) |
Sep 15, 2021 | 50.01 | 50.75 | 49.79 | 50.56 | 200,398 | +0.77(+1.55%) |
Sep 14, 2021 | 51.09 | 51.55 | 49.72 | 49.79 | 190,276 | -1.30(-2.54%) |
Sep 13, 2021 | 51.08 | 51.97 | 50.90 | 51.09 | 221,389 | +0.53(+1.06%) |
Sep 10, 2021 | 50.69 | 51.41 | 49.88 | 50.55 | 225,967 | +0.23(+0.45%) |
Sep 09, 2021 | 49.33 | 51.34 | 49.33 | 50.32 | 376,874 | +0.91(+1.84%) |
Sep 08, 2021 | 48.04 | 49.44 | 48.01 | 49.41 | 240,924 | +1.70(+3.57%) |
Sep 07, 2021 | 48.55 | 49.06 | 47.64 | 47.71 | 72,210 | -0.80(-1.65%) |
Sep 03, 2021 | 48.90 | 48.90 | 48.31 | 48.51 | 82,494 | -0.17(-0.35%) |
Sep 02, 2021 | 48.66 | 49.30 | 48.22 | 48.68 | 80,710 | +0.00(+0.00%) |
Sep 01, 2021 | 48.64 | 48.82 | 47.62 | 48.68 | 80,625 | +0.08(+0.16%) |
Aug 31, 2021 | 48.10 | 48.64 | 47.42 | 48.60 | 113,201 | +0.68(+1.42%) |
Aug 30, 2021 | 49.28 | 49.28 | 47.59 | 47.92 | 121,881 | -1.37(-2.79%) |
Aug 27, 2021 | 47.58 | 49.36 | 47.58 | 49.29 | 172,044 | +1.71(+3.59%) |
Aug 26, 2021 | 49.15 | 49.24 | 47.51 | 47.59 | 89,452 | -1.34(-2.75%) |
Aug 25, 2021 | 49.30 | 49.87 | 48.89 | 48.93 | 122,586 | -0.39(-0.78%) |
Aug 24, 2021 | 48.91 | 49.48 | 48.70 | 49.31 | 69,337 | +0.55(+1.13%) |
Aug 23, 2021 | 48.65 | 49.00 | 48.38 | 48.76 | 80,666 | +0.33(+0.67%) |
Aug 20, 2021 | 47.36 | 48.54 | 47.15 | 48.43 | 110,976 | +0.98(+2.06%) |
Aug 19, 2021 | 47.26 | 47.80 | 46.62 | 47.46 | 118,013 | -0.43(-0.91%) |
Aug 18, 2021 | 48.10 | 48.71 | 47.76 | 47.89 | 68,428 | -0.33(-0.68%) |
Aug 17, 2021 | 48.55 | 49.23 | 47.60 | 48.22 | 80,013 | -0.56(-1.15%) |
Aug 16, 2021 | 48.94 | 49.33 | 48.18 | 48.78 | 75,903 | -0.43(-0.88%) |
Aug 13, 2021 | 49.80 | 50.54 | 49.11 | 49.22 | 45,931 | -0.51(-1.03%) |
Aug 12, 2021 | 50.00 | 50.54 | 49.21 | 49.73 | 194,298 | -0.32(-0.63%) |
Aug 11, 2021 | 49.19 | 50.05 | 48.80 | 50.05 | 127,999 | +0.71(+1.44%) |
Aug 10, 2021 | 48.66 | 49.44 | 48.32 | 49.33 | 76,026 | +0.62(+1.28%) |
Aug 09, 2021 | 49.22 | 49.58 | 48.51 | 48.71 | 110,160 | -0.61(-1.24%) |
Aug 06, 2021 | 48.39 | 50.08 | 47.09 | 49.32 | 106,193 | +1.76(+3.70%) |
Aug 05, 2021 | 47.73 | 48.41 | 47.48 | 47.57 | 161,742 | +0.06(+0.12%) |
Aug 04, 2021 | 47.95 | 48.86 | 47.35 | 47.51 | 114,684 | -0.95(-1.96%) |
Aug 03, 2021 | 46.34 | 48.74 | 46.34 | 48.45 | 206,640 | +0.31(+0.64%) |
Aug 02, 2021 | 49.38 | 49.70 | 47.93 | 48.15 | 219,155 | -0.96(-1.95%) |
Jul 30, 2021 | 49.64 | 50.48 | 48.86 | 49.11 | 239,250 | -0.61(-1.23%) |
Jul 29, 2021 | 50.45 | 52.40 | 48.76 | 49.72 | 213,413 | +1.13(+2.32%) |
Jul 28, 2021 | 48.16 | 48.82 | 47.33 | 48.59 | 126,719 | +0.57(+1.19%) |
Jul 27, 2021 | 47.49 | 48.12 | 47.01 | 48.02 | 104,206 | +0.03(+0.06%) |
Jul 26, 2021 | 48.00 | 48.66 | 47.67 | 47.99 | 68,758 | +0.07(+0.14%) |
Jul 23, 2021 | 47.80 | 48.10 | 47.28 | 47.92 | 90,697 | +0.71(+1.51%) |
Jul 22, 2021 | 48.20 | 48.20 | 46.90 | 47.21 | 97,805 | -1.19(-2.45%) |
Jul 21, 2021 | 48.25 | 49.00 | 47.76 | 48.40 | 107,326 | +0.66(+1.39%) |
Jul 20, 2021 | 46.45 | 48.40 | 46.38 | 47.73 | 184,745 | +1.31(+2.83%) |
Jul 19, 2021 | 46.60 | 47.39 | 45.87 | 46.42 | 138,478 | -1.46(-3.05%) |
Jul 16, 2021 | 49.65 | 49.65 | 47.61 | 47.88 | 132,865 | -1.25(-2.55%) |
Jul 15, 2021 | 48.41 | 49.50 | 47.96 | 49.14 | 90,238 | +0.27(+0.55%) |
Jul 14, 2021 | 48.91 | 49.74 | 48.33 | 48.87 | 141,372 | -0.34(-0.68%) |
Jul 13, 2021 | 50.82 | 50.91 | 48.98 | 49.21 | 210,628 | -1.88(-3.68%) |
Jul 12, 2021 | 49.48 | 51.22 | 49.13 | 51.08 | 243,550 | +1.05(+2.09%) |
Jul 09, 2021 | 48.44 | 50.12 | 48.04 | 50.04 | 210,836 | +2.51(+5.28%) |
Jul 08, 2021 | 48.02 | 48.56 | 46.82 | 47.53 | 194,972 | -1.56(-3.18%) |
Jul 07, 2021 | 49.13 | 50.08 | 49.03 | 49.09 | 178,192 | -0.24(-0.48%) |
Jul 06, 2021 | 49.29 | 50.34 | 48.69 | 49.32 | 130,939 | -1.11(-2.19%) |
Jul 02, 2021 | 50.95 | 50.95 | 50.25 | 50.43 | 100,382 | -0.46(-0.91%) |
Jul 01, 2021 | 50.52 | 51.24 | 50.10 | 50.90 | 91,603 | +0.87(+1.74%) |
Jun 30, 2021 | 49.89 | 50.50 | 49.75 | 50.03 | 96,023 | -0.17(-0.33%) |
Jun 29, 2021 | 50.98 | 51.37 | 50.12 | 50.19 | 135,033 | -0.38(-0.74%) |
Jun 28, 2021 | 51.18 | 51.90 | 50.08 | 50.57 | 215,044 | -1.23(-2.37%) |
Jun 25, 2021 | 50.58 | 52.44 | 50.06 | 51.79 | 733,301 | +1.39(+2.76%) |
Jun 24, 2021 | 49.39 | 50.59 | 48.92 | 50.40 | 159,383 | +1.41(+2.88%) |
Jun 23, 2021 | 50.02 | 50.02 | 48.98 | 48.99 | 199,785 | -0.85(-1.70%) |
Jun 22, 2021 | 49.97 | 49.97 | 48.76 | 49.84 | 115,203 | -0.14(-0.28%) |
Jun 21, 2021 | 48.71 | 50.60 | 48.04 | 49.98 | 186,487 | +1.83(+3.80%) |
Jun 18, 2021 | 50.37 | 50.70 | 47.87 | 48.15 | 515,609 | -3.40(-6.59%) |
Jun 17, 2021 | 52.98 | 53.06 | 50.92 | 51.55 | 175,275 | -1.24(-2.36%) |
Jun 16, 2021 | 52.51 | 53.34 | 51.86 | 52.79 | 196,517 | +0.06(+0.11%) |
Jun 15, 2021 | 52.20 | 53.25 | 51.99 | 52.73 | 186,064 | +0.68(+1.31%) |
Jun 14, 2021 | 51.17 | 52.08 | 50.96 | 52.05 | 300,844 | +0.90(+1.76%) |
Jun 11, 2021 | 52.30 | 52.40 | 50.97 | 51.15 | 167,035 | -0.80(-1.54%) |
Jun 10, 2021 | 53.48 | 53.48 | 51.88 | 51.95 | 173,110 | -1.13(-2.12%) |
Jun 09, 2021 | 53.38 | 53.38 | 52.48 | 53.08 | 161,548 | -0.12(-0.22%) |
Jun 08, 2021 | 52.94 | 53.49 | 52.40 | 53.20 | 176,998 | +0.27(+0.50%) |
Jun 07, 2021 | 53.31 | 53.32 | 52.37 | 52.93 | 232,200 | +0.39(+0.73%) |
Jun 04, 2021 | 52.59 | 52.89 | 52.04 | 52.55 | 94,457 | +0.08(+0.15%) |
Jun 03, 2021 | 52.37 | 52.98 | 51.81 | 52.47 | 133,505 | -0.07(-0.13%) |
Jun 02, 2021 | 53.09 | 53.63 | 52.28 | 52.54 | 185,756 | -0.60(-1.13%) |
Jun 01, 2021 | 52.60 | 53.95 | 52.34 | 53.14 | 426,302 | +0.81(+1.55%) |
May 28, 2021 | 52.15 | 52.65 | 51.62 | 52.33 | 218,260 | +0.39(+0.76%) |
May 27, 2021 | 50.96 | 52.04 | 50.88 | 51.93 | 288,414 | +1.50(+2.98%) |
May 26, 2021 | 49.54 | 50.46 | 49.28 | 50.43 | 122,073 | +1.11(+2.24%) |
May 25, 2021 | 50.87 | 51.18 | 49.24 | 49.33 | 318,069 | -1.10(-2.17%) |
May 24, 2021 | 49.97 | 50.51 | 49.20 | 50.42 | 143,799 | +0.45(+0.91%) |
May 21, 2021 | 50.33 | 50.46 | 49.66 | 49.97 | 163,357 | +0.09(+0.18%) |
May 20, 2021 | 49.56 | 50.13 | 48.56 | 49.88 | 144,173 | +0.37(+0.74%) |
May 19, 2021 | 49.01 | 49.61 | 47.31 | 49.52 | 171,592 | -0.16(-0.32%) |
May 18, 2021 | 49.73 | 51.19 | 49.66 | 49.67 | 235,320 | +0.14(+0.28%) |
May 17, 2021 | 49.36 | 49.63 | 48.91 | 49.53 | 113,548 | +0.18(+0.36%) |
May 14, 2021 | 49.51 | 49.69 | 49.05 | 49.36 | 190,806 | +0.05(+0.10%) |
May 13, 2021 | 47.40 | 49.45 | 47.38 | 49.31 | 130,950 | +1.70(+3.57%) |
May 12, 2021 | 49.11 | 49.61 | 47.56 | 47.61 | 105,328 | -1.34(-2.74%) |
May 11, 2021 | 47.79 | 49.28 | 47.22 | 48.95 | 115,711 | +0.28(+0.57%) |
May 10, 2021 | 49.52 | 49.85 | 48.53 | 48.68 | 232,742 | -0.89(-1.79%) |
May 07, 2021 | 49.04 | 49.64 | 49.04 | 49.56 | 98,912 | +0.05(+0.10%) |
May 06, 2021 | 49.25 | 49.79 | 48.65 | 49.52 | 348,973 | +0.10(+0.20%) |
May 05, 2021 | 48.96 | 49.89 | 48.53 | 49.42 | 180,521 | +0.68(+1.40%) |
May 04, 2021 | 48.00 | 49.04 | 47.24 | 48.74 | 216,004 | +0.37(+0.76%) |
May 03, 2021 | 49.21 | 49.73 | 48.20 | 48.37 | 291,799 | -0.26(-0.53%) |
Apr 30, 2021 | 48.51 | 49.41 | 48.30 | 48.63 | 254,977 | -0.47(-0.96%) |
Apr 29, 2021 | 50.36 | 50.36 | 48.46 | 49.10 | 413,913 | -0.43(-0.88%) |
Apr 28, 2021 | 46.32 | 50.36 | 46.30 | 49.53 | 565,790 | +3.64(+7.94%) |
Apr 27, 2021 | 44.75 | 46.06 | 44.26 | 45.89 | 282,304 | +0.99(+2.20%) |
Apr 26, 2021 | 45.41 | 45.89 | 44.24 | 44.91 | 168,159 | -0.36(-0.79%) |
Apr 23, 2021 | 44.65 | 45.70 | 44.02 | 45.26 | 169,883 | +0.74(+1.66%) |
Apr 22, 2021 | 44.65 | 45.56 | 43.97 | 44.52 | 148,292 | -0.20(-0.44%) |
Apr 21, 2021 | 43.08 | 44.82 | 43.08 | 44.72 | 126,571 | +1.34(+3.10%) |
Apr 20, 2021 | 44.87 | 45.66 | 43.15 | 43.38 | 134,040 | -1.57(-3.49%) |
Apr 19, 2021 | 44.50 | 45.71 | 44.50 | 44.94 | 97,372 | -0.83(-1.81%) |
Apr 16, 2021 | 45.11 | 46.10 | 44.93 | 45.77 | 91,070 | +1.14(+2.54%) |
Apr 15, 2021 | 44.54 | 44.92 | 43.47 | 44.64 | 121,686 | +0.01(+0.02%) |
Apr 14, 2021 | 44.71 | 45.88 | 44.04 | 44.63 | 231,935 | +0.14(+0.31%) |
Apr 13, 2021 | 46.36 | 46.36 | 44.39 | 44.49 | 247,407 | -1.82(-3.92%) |
Apr 12, 2021 | 46.49 | 46.69 | 46.16 | 46.31 | 140,649 | -0.08(-0.17%) |
Apr 09, 2021 | 46.55 | 46.55 | 45.84 | 46.39 | 73,444 | +0.43(+0.95%) |
Apr 08, 2021 | 46.05 | 46.28 | 45.21 | 45.95 | 232,915 | -0.11(-0.24%) |
Apr 07, 2021 | 46.37 | 46.77 | 45.75 | 46.06 | 106,656 | -0.19(-0.41%) |
Apr 06, 2021 | 46.60 | 47.23 | 46.21 | 46.25 | 157,979 | -0.27(-0.57%) |
Apr 05, 2021 | 46.39 | 46.64 | 45.85 | 46.51 | 178,470 | +0.76(+1.66%) |
Apr 01, 2021 | 44.49 | 45.96 | 44.49 | 45.75 | 119,232 | +1.03(+2.30%) |
Mar 31, 2021 | 44.78 | 45.46 | 44.45 | 44.73 | 215,520 | -0.25(-0.55%) |
Mar 30, 2021 | 44.45 | 45.38 | 44.26 | 44.97 | 119,865 | +1.04(+2.36%) |
Mar 29, 2021 | 44.93 | 45.89 | 43.64 | 43.94 | 155,531 | -1.59(-3.49%) |
Mar 26, 2021 | 45.15 | 45.99 | 44.34 | 45.53 | 217,698 | +1.22(+2.76%) |
Mar 25, 2021 | 43.30 | 44.67 | 42.47 | 44.30 | 140,072 | +0.83(+1.91%) |
Mar 24, 2021 | 44.86 | 46.37 | 43.28 | 43.47 | 127,977 | -0.90(-2.02%) |
Mar 23, 2021 | 45.97 | 46.14 | 43.95 | 44.37 | 235,502 | -2.10(-4.52%) |
Mar 22, 2021 | 48.02 | 48.14 | 45.74 | 46.47 | 309,664 | -1.79(-3.70%) |
Mar 19, 2021 | 46.49 | 48.26 | 45.56 | 48.26 | 1,111,589 | +1.77(+3.80%) |
Mar 18, 2021 | 46.07 | 47.38 | 46.04 | 46.49 | 295,578 | +0.66(+1.44%) |
Mar 17, 2021 | 45.07 | 45.98 | 44.98 | 45.83 | 210,140 | +1.08(+2.40%) |
Mar 16, 2021 | 45.88 | 46.00 | 44.23 | 44.76 | 222,872 | -1.15(-2.49%) |
Mar 15, 2021 | 46.41 | 46.41 | 45.08 | 45.90 | 212,473 | -0.68(-1.46%) |
Mar 12, 2021 | 45.59 | 47.05 | 45.42 | 46.58 | 292,155 | +1.19(+2.63%) |
Mar 11, 2021 | 45.94 | 46.47 | 44.92 | 45.39 | 265,617 | -0.70(-1.52%) |
Mar 10, 2021 | 45.69 | 46.72 | 45.45 | 46.09 | 218,670 | +0.39(+0.86%) |
Mar 09, 2021 | 46.09 | 46.53 | 44.79 | 45.69 | 149,089 | -0.22(-0.47%) |
Mar 08, 2021 | 45.36 | 46.36 | 45.14 | 45.91 | 199,202 | +1.34(+3.01%) |
Mar 05, 2021 | 44.78 | 45.26 | 43.46 | 44.57 | 260,829 | +0.35(+0.80%) |
Mar 04, 2021 | 44.25 | 45.59 | 43.12 | 44.22 | 225,528 | -0.05(-0.11%) |
Mar 03, 2021 | 43.80 | 45.83 | 43.80 | 44.27 | 194,699 | +0.78(+1.79%) |
Mar 02, 2021 | 44.51 | 44.94 | 43.44 | 43.49 | 125,411 | -1.05(-2.35%) |
Mar 01, 2021 | 44.60 | 45.01 | 44.17 | 44.53 | 226,807 | +0.86(+1.96%) |
Feb 26, 2021 | 43.53 | 44.09 | 42.32 | 43.67 | 183,351 | +0.20(+0.45%) |
Feb 25, 2021 | 44.15 | 45.35 | 42.85 | 43.48 | 208,904 | -0.77(-1.74%) |
Feb 24, 2021 | 44.31 | 45.18 | 44.03 | 44.25 | 214,751 | +0.16(+0.36%) |
Feb 23, 2021 | 43.29 | 44.44 | 43.16 | 44.09 | 186,645 | +0.66(+1.52%) |
Feb 22, 2021 | 42.92 | 43.75 | 42.61 | 43.43 | 166,880 | +0.53(+1.24%) |
Feb 19, 2021 | 42.44 | 42.97 | 42.18 | 42.89 | 97,151 | +0.65(+1.54%) |
Feb 18, 2021 | 42.79 | 43.58 | 42.18 | 42.24 | 188,110 | -0.92(-2.12%) |
Feb 17, 2021 | 42.47 | 43.76 | 41.93 | 43.16 | 217,777 | +0.71(+1.67%) |
Feb 16, 2021 | 42.50 | 43.13 | 42.37 | 42.45 | 207,875 | +0.32(+0.75%) |
Feb 12, 2021 | 41.68 | 42.44 | 41.42 | 42.14 | 136,702 | +0.42(+1.02%) |
Feb 11, 2021 | 42.50 | 43.19 | 41.59 | 41.71 | 635,468 | -0.76(-1.79%) |
Feb 10, 2021 | 42.94 | 43.48 | 42.23 | 42.47 | 169,833 | -0.57(-1.33%) |
Feb 09, 2021 | 43.45 | 43.55 | 42.36 | 43.04 | 164,825 | -0.25(-0.57%) |
Feb 08, 2021 | 41.91 | 43.42 | 41.67 | 43.29 | 185,570 | +1.72(+4.13%) |
Feb 05, 2021 | 42.06 | 42.58 | 41.09 | 41.57 | 132,037 | -0.52(-1.24%) |
Feb 04, 2021 | 40.32 | 42.15 | 40.32 | 42.10 | 321,369 | +1.86(+4.63%) |
Feb 03, 2021 | 40.21 | 40.99 | 39.81 | 40.23 | 199,283 | -0.02(-0.05%) |
Feb 02, 2021 | 39.57 | 40.36 | 39.08 | 40.25 | 228,371 | +1.25(+3.21%) |
Feb 01, 2021 | 38.26 | 39.37 | 37.31 | 39.00 | 164,815 | +0.91(+2.38%) |
Jan 29, 2021 | 38.69 | 39.15 | 38.08 | 38.09 | 310,115 | -0.83(-2.13%) |
Jan 28, 2021 | 35.66 | 39.94 | 35.66 | 38.92 | 290,990 | +2.25(+6.13%) |
Jan 27, 2021 | 36.55 | 37.22 | 35.84 | 36.67 | 196,991 | -0.94(-2.49%) |
Jan 26, 2021 | 38.37 | 38.75 | 37.50 | 37.61 | 121,894 | -0.43(-1.14%) |
Jan 25, 2021 | 38.38 | 38.95 | 37.69 | 38.04 | 244,044 | -0.44(-1.15%) |
Jan 22, 2021 | 37.58 | 38.54 | 36.56 | 38.49 | 212,659 | +0.61(+1.61%) |
Jan 21, 2021 | 38.84 | 38.84 | 37.81 | 37.88 | 151,046 | -0.92(-2.36%) |
Jan 20, 2021 | 39.04 | 39.37 | 38.17 | 38.79 | 238,724 | -0.07(-0.18%) |
Jan 19, 2021 | 38.65 | 39.18 | 38.30 | 38.86 | 284,828 | +0.20(+0.51%) |
Jan 15, 2021 | 35.19 | 39.08 | 32.31 | 38.66 | 257,584 | +0.47(+1.24%) |
Jan 14, 2021 | 38.07 | 38.63 | 37.47 | 38.19 | 201,113 | +0.20(+0.52%) |
Jan 13, 2021 | 38.21 | 38.50 | 36.61 | 37.99 | 176,347 | -0.46(-1.20%) |
Jan 12, 2021 | 38.23 | 39.14 | 37.88 | 38.46 | 205,689 | +0.52(+1.36%) |
Jan 11, 2021 | 37.67 | 38.26 | 37.34 | 37.94 | 228,924 | -0.05(-0.14%) |
Jan 08, 2021 | 38.93 | 38.93 | 37.20 | 37.99 | 180,714 | -0.77(-1.98%) |
Jan 07, 2021 | 40.43 | 40.43 | 38.73 | 38.76 | 352,111 | -1.01(-2.53%) |
Jan 06, 2021 | 36.46 | 40.26 | 36.46 | 39.77 | 860,030 | +3.60(+9.95%) |
Jan 05, 2021 | 35.89 | 36.99 | 35.83 | 36.17 | 343,344 | +0.27(+0.74%) |
Jan 04, 2021 | 36.17 | 36.51 | 35.16 | 35.90 | 350,691 | -0.15(-0.41%) |
Dec 31, 2020 | 36.05 | 36.05 | 36.05 | 184,445 | +0.37(+1.05%) | |
Dec 30, 2020 | 35.25 | 35.95 | 34.99 | 35.68 | 184,445 | +0.41(+1.17%) |
Dec 29, 2020 | 36.49 | 36.49 | 34.98 | 35.26 | 224,912 | -1.00(-2.75%) |
Dec 28, 2020 | 36.27 | 36.79 | 35.91 | 36.26 | 256,379 | +0.11(+0.30%) |
Dec 24, 2020 | 36.39 | 36.39 | 35.60 | 36.15 | 63,483 | -0.16(-0.43%) |
Dec 23, 2020 | 35.50 | 36.46 | 35.50 | 36.31 | 281,631 | +0.95(+2.68%) |
Dec 22, 2020 | 35.30 | 35.79 | 34.89 | 35.36 | 249,424 | +0.38(+1.10%) |
Dec 21, 2020 | 35.10 | 35.28 | 34.55 | 34.98 | 391,006 | -0.09(-0.25%) |
Dec 18, 2020 | 35.01 | 35.99 | 32.35 | 35.07 | 1,002,246 | +0.26(+0.74%) |
Dec 17, 2020 | 34.79 | 35.24 | 33.74 | 34.81 | 236,452 | +0.23(+0.66%) |
Dec 16, 2020 | 34.90 | 35.95 | 34.48 | 34.58 | 272,106 | -0.14(-0.40%) |
Dec 15, 2020 | 34.30 | 34.79 | 34.26 | 34.72 | 213,961 | +0.75(+2.21%) |
Dec 14, 2020 | 34.51 | 34.64 | 33.83 | 33.97 | 254,012 | -0.30(-0.86%) |
Dec 11, 2020 | 34.18 | 34.77 | 33.87 | 34.27 | 228,377 | -0.19(-0.54%) |
Dec 10, 2020 | 33.50 | 34.66 | 33.05 | 34.45 | 523,490 | +0.54(+1.60%) |
Dec 09, 2020 | 34.72 | 34.79 | 33.67 | 33.91 | 292,510 | -0.43(-1.26%) |
Dec 08, 2020 | 33.95 | 34.46 | 33.95 | 34.35 | 184,366 | +0.05(+0.14%) |
Dec 07, 2020 | 34.12 | 34.52 | 33.67 | 34.30 | 198,185 | +0.00(+0.00%) |
Dec 04, 2020 | 34.64 | 34.96 | 33.63 | 34.30 | 410,086 | +0.23(+0.66%) |
Dec 03, 2020 | 34.55 | 34.55 | 33.83 | 34.07 | 273,362 | -0.21(-0.60%) |
Dec 02, 2020 | 33.57 | 34.46 | 33.57 | 34.28 | 213,561 | +0.52(+1.55%) |