Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.04 | 39.16 | 39.13 | 54,938 | +1.22(+3.21%) | |
Jan 28, 2022 | 36.65 | 37.91 | 34.94 | 37.91 | 52,253 | +0.81(+2.18%) |
Jan 27, 2022 | 39.21 | 39.96 | 36.55 | 37.10 | 64,062 | -1.16(-3.03%) |
Jan 26, 2022 | 39.99 | 41.09 | 37.00 | 38.26 | 31,025 | -0.96(-2.44%) |
Jan 25, 2022 | 38.25 | 39.91 | 36.55 | 39.22 | 226,051 | -1.15(-2.85%) |
Jan 24, 2022 | 38.02 | 40.38 | 36.12 | 40.37 | 75,707 | +0.62(+1.57%) |
Jan 21, 2022 | 40.59 | 41.64 | 39.52 | 39.75 | 69,288 | -1.09(-2.67%) |
Jan 20, 2022 | 42.58 | 43.76 | 40.69 | 40.84 | 57,950 | -1.65(-3.88%) |
Jan 19, 2022 | 44.25 | 44.31 | 42.38 | 42.48 | 64,307 | -1.35(-3.09%) |
Jan 18, 2022 | 44.24 | 44.36 | 43.18 | 43.84 | 49,047 | -1.64(-3.60%) |
Jan 14, 2022 | 45.48 | 0 | -0.81(-1.75%) | |||
Jan 13, 2022 | 46.24 | 47.59 | 46.04 | 46.29 | 36,752 | +0.28(+0.61%) |
Jan 12, 2022 | 46.22 | 46.78 | 45.68 | 46.00 | 40,083 | +0.42(+0.92%) |
Jan 11, 2022 | 44.73 | 45.70 | 43.67 | 45.58 | 37,143 | +0.86(+1.92%) |
Jan 10, 2022 | 45.94 | 45.98 | 43.83 | 44.73 | 70,878 | -1.69(-3.63%) |
Jan 07, 2022 | 46.59 | 47.25 | 46.38 | 46.41 | 47,232 | +0.01(+0.02%) |
Jan 06, 2022 | 46.28 | 46.90 | 45.73 | 46.40 | 49,675 | +0.53(+1.15%) |
Jan 05, 2022 | 47.25 | 48.20 | 45.75 | 45.88 | 105,116 | -1.30(-2.75%) |
Jan 04, 2022 | 44.87 | 47.41 | 44.87 | 47.17 | 93,333 | +2.75(+6.19%) |
Jan 03, 2022 | 45.87 | 46.01 | 43.81 | 44.42 | 48,747 | -1.17(-2.57%) |
Dec 31, 2021 | 44.69 | 45.77 | 44.69 | 45.59 | 26,686 | +0.62(+1.39%) |
Dec 30, 2021 | 45.56 | 46.17 | 44.93 | 44.97 | 26,400 | -0.57(-1.24%) |
Dec 29, 2021 | 45.06 | 45.73 | 44.87 | 45.54 | 32,556 | +0.27(+0.60%) |
Dec 28, 2021 | 44.56 | 45.61 | 44.56 | 45.26 | 63,792 | +0.65(+1.46%) |
Dec 27, 2021 | 43.56 | 44.64 | 43.37 | 44.61 | 41,874 | +1.34(+3.09%) |
Dec 23, 2021 | 42.14 | 43.60 | 42.14 | 43.27 | 31,296 | +1.46(+3.50%) |
Dec 22, 2021 | 41.24 | 41.93 | 41.24 | 41.81 | 16,990 | +0.41(+0.99%) |
Dec 21, 2021 | 39.75 | 41.64 | 39.75 | 41.40 | 24,865 | +2.36(+6.04%) |
Dec 20, 2021 | 39.58 | 40.10 | 38.09 | 39.05 | 56,729 | -2.14(-5.20%) |
Dec 17, 2021 | 43.19 | 43.34 | 41.03 | 41.19 | 60,702 | -2.15(-4.97%) |
Dec 16, 2021 | 44.01 | 44.59 | 42.98 | 43.34 | 46,193 | +0.10(+0.23%) |
Dec 15, 2021 | 42.24 | 43.35 | 41.65 | 43.24 | 39,316 | +1.16(+2.75%) |
Dec 14, 2021 | 42.58 | 43.73 | 41.64 | 42.09 | 31,114 | -1.33(-3.07%) |
Dec 13, 2021 | 44.40 | 44.55 | 43.18 | 43.42 | 28,612 | -1.35(-3.02%) |
Dec 10, 2021 | 44.85 | 44.95 | 44.10 | 44.77 | 22,928 | +0.48(+1.08%) |
Dec 09, 2021 | 44.11 | 44.81 | 43.83 | 44.30 | 14,494 | -0.38(-0.85%) |
Dec 08, 2021 | 44.67 | 44.84 | 43.99 | 44.68 | 30,304 | +0.35(+0.79%) |
Dec 07, 2021 | 44.20 | 45.33 | 43.97 | 44.33 | 45,637 | +1.35(+3.15%) |
Dec 06, 2021 | 41.90 | 43.76 | 41.90 | 42.97 | 77,553 | +1.99(+4.85%) |
Dec 03, 2021 | 41.27 | 41.47 | 39.72 | 40.98 | 47,020 | -0.01(-0.02%) |
Dec 02, 2021 | 38.47 | 41.33 | 38.34 | 40.99 | 71,467 | +3.26(+8.65%) |
Dec 01, 2021 | 41.12 | 41.52 | 37.67 | 37.73 | 69,386 | -1.75(-4.44%) |
Nov 30, 2021 | 41.53 | 41.59 | 39.20 | 39.48 | 53,982 | -3.22(-7.55%) |
Nov 29, 2021 | 43.71 | 43.81 | 42.02 | 42.71 | 33,401 | +0.27(+0.64%) |
Nov 26, 2021 | 42.67 | 43.06 | 41.52 | 42.44 | 116,030 | -3.73(-8.08%) |
Nov 24, 2021 | 45.88 | 46.41 | 45.75 | 46.17 | 12,481 | -0.18(-0.38%) |
Nov 23, 2021 | 46.20 | 46.42 | 45.60 | 46.34 | 38,751 | +0.23(+0.51%) |
Nov 22, 2021 | 46.11 | 47.19 | 45.90 | 46.11 | 43,188 | +0.44(+0.96%) |
Nov 19, 2021 | 46.17 | 46.32 | 45.50 | 45.67 | 44,769 | -0.76(-1.64%) |
Nov 18, 2021 | 47.01 | 46.43 | 46.29 | 46.43 | 26,959 | -0.25(-0.54%) |
Nov 17, 2021 | 47.41 | 47.41 | 46.32 | 46.68 | 24,096 | -0.81(-1.70%) |
Nov 16, 2021 | 47.58 | 48.22 | 47.45 | 47.49 | 27,804 | +0.03(+0.06%) |
Nov 15, 2021 | 47.93 | 47.97 | 47.29 | 47.46 | 34,979 | +0.17(+0.35%) |
Nov 12, 2021 | 46.47 | 47.41 | 46.47 | 47.30 | 35,323 | +1.11(+2.40%) |
Nov 11, 2021 | 47.04 | 47.04 | 46.06 | 46.19 | 25,130 | -0.58(-1.25%) |
Nov 10, 2021 | 47.36 | 46.77 | 43,879 | -0.77(-1.62%) | ||
Nov 09, 2021 | 47.39 | 47.71 | 46.79 | 47.54 | 44,051 | +0.30(+0.64%) |
Nov 08, 2021 | 47.85 | 48.14 | 46.66 | 47.24 | 117,878 | +0.62(+1.34%) |
Nov 05, 2021 | 46.52 | 47.48 | 46.31 | 46.62 | 129,906 | +1.35(+2.99%) |
Nov 04, 2021 | 44.91 | 45.71 | 44.91 | 45.26 | 44,084 | +0.50(+1.11%) |
Nov 03, 2021 | 44.53 | 44.76 | 43.60 | 44.76 | 68,007 | -0.20(-0.45%) |
Nov 02, 2021 | 44.80 | 45.11 | 44.50 | 44.97 | 38,504 | +0.42(+0.94%) |
Nov 01, 2021 | 44.42 | 44.24 | 44.09 | 44.55 | 95,952 | +0.31(+0.70%) |
Oct 29, 2021 | 43.98 | 44.66 | 43.71 | 44.24 | 22,617 | +0.06(+0.13%) |
Oct 28, 2021 | 42.83 | 44.18 | 42.83 | 44.18 | 32,078 | +1.60(+3.75%) |
Oct 27, 2021 | 44.19 | 44.13 | 42.51 | 42.58 | 50,038 | -1.60(-3.62%) |
Oct 26, 2021 | 44.86 | 44.16 | 44.18 | 41,378 | -0.75(-1.67%) | |
Oct 25, 2021 | 44.52 | 45.40 | 44.08 | 44.93 | 55,006 | +0.32(+0.72%) |
Oct 22, 2021 | 44.41 | 45.11 | 44.27 | 44.61 | 138,123 | +0.46(+1.04%) |
Oct 21, 2021 | 43.72 | 44.20 | 43.38 | 44.15 | 47,033 | +0.25(+0.58%) |
Oct 20, 2021 | 43.09 | 44.03 | 42.87 | 43.90 | 67,279 | +0.81(+1.88%) |
Oct 19, 2021 | 42.92 | 43.15 | 42.30 | 43.09 | 67,839 | +0.69(+1.63%) |
Oct 18, 2021 | 41.49 | 42.47 | 41.14 | 42.40 | 41,219 | +0.10(+0.23%) |
Oct 15, 2021 | 41.88 | 42.79 | 41.83 | 42.30 | 117,683 | +1.23(+2.99%) |
Oct 14, 2021 | 39.75 | 41.09 | 39.68 | 41.07 | 65,383 | +2.14(+5.51%) |
Oct 13, 2021 | 38.91 | 39.27 | 37.61 | 38.93 | 46,281 | +0.21(+0.55%) |
Oct 12, 2021 | 39.11 | 39.58 | 38.48 | 38.71 | 32,969 | -0.42(-1.07%) |
Oct 11, 2021 | 39.88 | 40.57 | 39.06 | 39.13 | 37,794 | -0.88(-2.19%) |
Oct 08, 2021 | 39.96 | 40.29 | 39.56 | 40.01 | 33,800 | +0.00(+0.00%) |
Oct 07, 2021 | 39.99 | 40.85 | 39.93 | 40.01 | 58,114 | +0.88(+2.24%) |
Oct 06, 2021 | 37.46 | 39.16 | 36.87 | 39.13 | 41,170 | +0.57(+1.47%) |
Oct 05, 2021 | 37.67 | 39.16 | 37.20 | 38.57 | 67,206 | +1.18(+3.15%) |
Oct 04, 2021 | 37.84 | 38.38 | 36.69 | 37.39 | 44,431 | -0.70(-1.84%) |
Oct 01, 2021 | 37.19 | 38.48 | 36.12 | 38.09 | 80,609 | +1.62(+4.43%) |
Sep 30, 2021 | 38.76 | 39.08 | 36.43 | 36.47 | 77,369 | -2.45(-6.28%) |
Sep 29, 2021 | 39.27 | 39.47 | 38.77 | 38.92 | 46,810 | +0.11(+0.28%) |
Sep 28, 2021 | 39.87 | 40.09 | 38.53 | 38.81 | 88,006 | -1.38(-3.44%) |
Sep 27, 2021 | 40.19 | 41.27 | 40.16 | 40.20 | 63,220 | +0.12(+0.29%) |
Sep 24, 2021 | 39.54 | 40.39 | 39.39 | 40.08 | 61,508 | +0.21(+0.54%) |
Sep 23, 2021 | 38.80 | 40.44 | 38.80 | 39.86 | 73,869 | +1.75(+4.60%) |
Sep 22, 2021 | 37.56 | 38.74 | 37.56 | 38.11 | 51,783 | +1.02(+2.76%) |
Sep 21, 2021 | 38.34 | 38.34 | 36.78 | 37.09 | 99,333 | -0.75(-1.98%) |
Sep 20, 2021 | 37.28 | 37.99 | 36.59 | 37.84 | 129,530 | -1.33(-3.41%) |
Sep 17, 2021 | 40.13 | 40.13 | 39.01 | 39.17 | 84,879 | -1.31(-3.23%) |
Sep 16, 2021 | 41.30 | 41.44 | 40.29 | 40.48 | 42,567 | -0.83(-2.00%) |
Sep 15, 2021 | 40.01 | 41.48 | 39.83 | 41.31 | 76,415 | +1.32(+3.31%) |
Sep 14, 2021 | 41.81 | 41.81 | 39.71 | 39.98 | 84,226 | -1.48(-3.57%) |
Sep 13, 2021 | 42.07 | 42.34 | 40.64 | 41.46 | 126,517 | +0.29(+0.71%) |
Sep 10, 2021 | 42.39 | 42.48 | 41.13 | 41.17 | 47,769 | -0.57(-1.38%) |
Sep 09, 2021 | 42.07 | 43.02 | 41.55 | 41.74 | 56,926 | -0.61(-1.45%) |
Sep 08, 2021 | 41.91 | 42.52 | 41.41 | 42.36 | 72,209 | +0.21(+0.51%) |
Sep 07, 2021 | 44.11 | 44.11 | 42.11 | 42.14 | 170,683 | -2.35(-5.28%) |
Sep 03, 2021 | 44.98 | 45.16 | 44.42 | 44.49 | 44,685 | -0.81(-1.78%) |
Sep 02, 2021 | 44.39 | 45.30 | 44.39 | 45.30 | 76,895 | +1.34(+3.06%) |
Sep 01, 2021 | 44.72 | 44.72 | 43.39 | 43.96 | 43,214 | -0.51(-1.14%) |
Aug 31, 2021 | 44.68 | 44.99 | 44.12 | 44.46 | 25,908 | -0.36(-0.80%) |
Aug 30, 2021 | 45.13 | 45.38 | 44.49 | 44.82 | 46,050 | -0.11(-0.24%) |
Aug 27, 2021 | 44.49 | 45.28 | 44.47 | 44.93 | 42,055 | +0.88(+1.99%) |
Aug 26, 2021 | 44.45 | 44.58 | 43.76 | 44.05 | 37,902 | -0.56(-1.24%) |
Aug 25, 2021 | 43.98 | 45.02 | 43.62 | 44.61 | 63,181 | +0.77(+1.76%) |
Aug 24, 2021 | 43.41 | 44.33 | 43.41 | 43.84 | 43,835 | +0.66(+1.53%) |
Aug 23, 2021 | 42.67 | 43.64 | 42.67 | 43.18 | 51,647 | +1.03(+2.45%) |
Aug 20, 2021 | 41.93 | 42.41 | 41.61 | 42.14 | 52,058 | +0.34(+0.82%) |
Aug 19, 2021 | 41.74 | 42.63 | 41.28 | 41.80 | 104,790 | -0.94(-2.19%) |
Aug 18, 2021 | 43.39 | 44.33 | 42.63 | 42.74 | 80,854 | -1.48(-3.35%) |
Aug 17, 2021 | 44.89 | 44.89 | 42.92 | 44.22 | 186,995 | -1.36(-2.99%) |
Aug 16, 2021 | 44.69 | 45.58 | 43.84 | 45.58 | 373,366 | +0.44(+0.97%) |
Aug 13, 2021 | 45.76 | 45.76 | 44.98 | 45.14 | 128,989 | -0.46(-1.00%) |
Aug 12, 2021 | 45.88 | 46.08 | 44.87 | 45.60 | 163,235 | -0.29(-0.64%) |
Aug 11, 2021 | 44.48 | 45.91 | 43.98 | 45.89 | 864,008 | +1.72(+3.90%) |
Aug 10, 2021 | 43.06 | 44.49 | 43.04 | 44.17 | 92,477 | +1.31(+3.05%) |
Aug 09, 2021 | 42.91 | 43.14 | 42.28 | 42.86 | 62,942 | -0.50(-1.15%) |
Aug 06, 2021 | 43.35 | 43.84 | 43.16 | 43.36 | 44,585 | +0.57(+1.32%) |
Aug 05, 2021 | 42.59 | 43.16 | 42.43 | 42.80 | 35,715 | +0.57(+1.36%) |
Aug 04, 2021 | 43.22 | 43.40 | 42.22 | 42.22 | 87,284 | -1.78(-4.05%) |
Aug 03, 2021 | 42.55 | 44.00 | 41.56 | 44.00 | 91,870 | +1.74(+4.13%) |
Aug 02, 2021 | 43.66 | 44.75 | 42.22 | 42.26 | 102,546 | -0.98(-2.28%) |
Jul 30, 2021 | 43.00 | 43.43 | 42.62 | 43.24 | 44,176 | -0.24(-0.56%) |
Jul 29, 2021 | 43.24 | 43.81 | 43.13 | 43.49 | 48,965 | +0.98(+2.31%) |
Jul 28, 2021 | 42.98 | 43.40 | 41.86 | 42.50 | 32,939 | -0.35(-0.82%) |
Jul 27, 2021 | 42.66 | 43.45 | 42.26 | 42.85 | 34,748 | -0.67(-1.54%) |
Jul 26, 2021 | 43.26 | 43.58 | 42.71 | 43.53 | 52,135 | +0.01(+0.02%) |
Jul 23, 2021 | 43.61 | 43.77 | 43.03 | 43.52 | 78,328 | +0.48(+1.11%) |
Jul 22, 2021 | 43.47 | 43.51 | 42.93 | 43.04 | 39,516 | -0.47(-1.07%) |
Jul 21, 2021 | 42.77 | 43.87 | 42.77 | 43.51 | 104,578 | +1.26(+2.97%) |
Jul 20, 2021 | 39.31 | 42.38 | 39.27 | 42.25 | 93,293 | +3.18(+8.13%) |
Jul 19, 2021 | 39.67 | 39.80 | 37.79 | 39.07 | 136,279 | -2.61(-6.26%) |
Jul 16, 2021 | 43.05 | 43.06 | 41.50 | 41.69 | 56,451 | -1.11(-2.59%) |
Jul 15, 2021 | 41.78 | 43.31 | 41.64 | 42.80 | 60,429 | +0.26(+0.62%) |
Jul 14, 2021 | 42.79 | 43.21 | 42.09 | 42.53 | 93,473 | -0.03(-0.07%) |
Jul 13, 2021 | 43.45 | 43.72 | 42.48 | 42.56 | 64,748 | -1.25(-2.85%) |
Jul 12, 2021 | 43.15 | 43.92 | 42.53 | 43.81 | 67,510 | +0.13(+0.29%) |
Jul 09, 2021 | 43.18 | 43.82 | 42.82 | 43.68 | 100,404 | +1.95(+4.67%) |
Jul 08, 2021 | 41.30 | 42.48 | 40.70 | 41.73 | 121,942 | -1.84(-4.23%) |
Jul 07, 2021 | 41.91 | 43.65 | 41.91 | 43.58 | 91,434 | +1.32(+3.11%) |
Jul 06, 2021 | 43.18 | 43.18 | 40.83 | 42.26 | 101,263 | -1.21(-2.78%) |
Jul 02, 2021 | 43.26 | 43.70 | 42.84 | 43.47 | 68,968 | +0.24(+0.56%) |
Jul 01, 2021 | 42.96 | 43.32 | 42.75 | 43.22 | 75,745 | +0.77(+1.81%) |
Jun 30, 2021 | 41.33 | 42.61 | 41.21 | 42.46 | 90,663 | +1.00(+2.42%) |
Jun 29, 2021 | 42.00 | 42.51 | 41.38 | 41.45 | 58,181 | -0.26(-0.63%) |
Jun 28, 2021 | 42.36 | 42.36 | 41.17 | 41.71 | 87,981 | -0.65(-1.54%) |
Jun 25, 2021 | 42.39 | 42.82 | 42.08 | 42.37 | 111,868 | +0.24(+0.58%) |
Jun 24, 2021 | 41.78 | 42.33 | 41.27 | 42.12 | 144,410 | +0.96(+2.34%) |
Jun 23, 2021 | 41.99 | 41.99 | 41.13 | 41.16 | 56,466 | -0.34(-0.82%) |
Jun 22, 2021 | 41.35 | 41.89 | 40.61 | 41.50 | 68,098 | +0.18(+0.44%) |
Jun 21, 2021 | 39.69 | 41.43 | 39.39 | 41.32 | 184,508 | +2.52(+6.50%) |
Jun 18, 2021 | 38.98 | 39.76 | 38.50 | 38.80 | 162,839 | -1.53(-3.79%) |
Jun 17, 2021 | 42.14 | 42.57 | 39.16 | 40.32 | 226,619 | -1.97(-4.65%) |
Jun 16, 2021 | 43.47 | 43.64 | 41.92 | 42.29 | 101,957 | -1.27(-2.91%) |
Jun 15, 2021 | 43.07 | 43.78 | 42.67 | 43.56 | 80,698 | +0.59(+1.38%) |
Jun 14, 2021 | 43.34 | 43.77 | 42.28 | 42.96 | 113,811 | -0.62(-1.43%) |
Jun 11, 2021 | 43.57 | 44.16 | 42.92 | 43.59 | 103,316 | +0.28(+0.65%) |
Jun 10, 2021 | 44.71 | 45.04 | 43.29 | 43.31 | 104,579 | -0.65(-1.48%) |
Jun 09, 2021 | 45.33 | 45.33 | 43.94 | 43.96 | 82,929 | -1.41(-3.11%) |
Jun 08, 2021 | 45.16 | 45.68 | 44.46 | 45.37 | 64,175 | +0.31(+0.69%) |
Jun 07, 2021 | 46.28 | 46.28 | 44.71 | 45.06 | 128,265 | -0.96(-2.10%) |
Jun 04, 2021 | 46.26 | 46.31 | 45.43 | 46.02 | 46,243 | +0.49(+1.07%) |
Jun 03, 2021 | 45.21 | 46.33 | 44.65 | 45.54 | 127,712 | -0.35(-0.76%) |
Jun 02, 2021 | 46.53 | 46.53 | 45.64 | 45.89 | 144,185 | -0.39(-0.84%) |
Jun 01, 2021 | 47.05 | 47.17 | 46.02 | 46.28 | 113,218 | +0.52(+1.13%) |
May 28, 2021 | 46.33 | 46.33 | 45.25 | 45.76 | 127,869 | -0.05(-0.11%) |
May 27, 2021 | 44.81 | 45.94 | 44.81 | 45.81 | 178,809 | +1.91(+4.35%) |
May 26, 2021 | 43.87 | 43.91 | 43.26 | 43.90 | 77,180 | +0.38(+0.87%) |
May 25, 2021 | 44.39 | 44.83 | 43.36 | 43.52 | 108,663 | -0.38(-0.87%) |
May 24, 2021 | 43.84 | 44.16 | 43.31 | 43.90 | 68,515 | +0.78(+1.81%) |
May 21, 2021 | 43.22 | 44.15 | 42.72 | 43.12 | 100,937 | +0.65(+1.54%) |
May 20, 2021 | 42.47 | 42.91 | 41.81 | 42.47 | 55,927 | +0.30(+0.72%) |
May 19, 2021 | 41.45 | 42.20 | 40.20 | 42.17 | 276,943 | -0.83(-1.93%) |
May 18, 2021 | 44.83 | 44.86 | 42.99 | 42.99 | 117,022 | -1.98(-4.40%) |
May 17, 2021 | 44.81 | 45.40 | 44.01 | 44.97 | 87,327 | -0.39(-0.86%) |
May 14, 2021 | 44.48 | 45.66 | 44.19 | 45.36 | 211,614 | +1.86(+4.28%) |
May 13, 2021 | 41.21 | 44.10 | 41.05 | 43.50 | 251,594 | +2.30(+5.58%) |
May 12, 2021 | 44.21 | 44.41 | 41.09 | 41.20 | 249,211 | -3.30(-7.42%) |
May 11, 2021 | 44.85 | 45.48 | 43.15 | 44.50 | 337,000 | -2.06(-4.41%) |
May 10, 2021 | 47.14 | 48.30 | 46.48 | 46.56 | 218,083 | +0.15(+0.31%) |
May 07, 2021 | 44.53 | 46.70 | 44.17 | 46.41 | 176,763 | +1.43(+3.18%) |
May 06, 2021 | 44.40 | 44.99 | 43.74 | 44.98 | 119,481 | +0.94(+2.15%) |
May 05, 2021 | 44.31 | 44.62 | 42.93 | 44.04 | 128,573 | +0.15(+0.33%) |
May 04, 2021 | 42.83 | 43.89 | 42.37 | 43.89 | 113,481 | +0.56(+1.28%) |
May 03, 2021 | 42.76 | 43.69 | 42.56 | 43.33 | 159,072 | +1.31(+3.11%) |
Apr 30, 2021 | 42.39 | 42.48 | 41.59 | 42.03 | 89,525 | -0.90(-2.09%) |
Apr 29, 2021 | 43.04 | 43.04 | 42.03 | 42.93 | 98,149 | +0.89(+2.11%) |
Apr 28, 2021 | 42.56 | 42.68 | 41.87 | 42.04 | 103,381 | -0.34(-0.80%) |
Apr 27, 2021 | 41.96 | 42.45 | 41.40 | 42.38 | 102,266 | +1.07(+2.59%) |
Apr 26, 2021 | 42.12 | 42.64 | 41.19 | 41.31 | 156,541 | -0.26(-0.63%) |
Apr 23, 2021 | 40.38 | 41.92 | 40.33 | 41.57 | 81,517 | +1.24(+3.07%) |
Apr 22, 2021 | 41.23 | 41.80 | 40.16 | 40.33 | 155,176 | -0.64(-1.57%) |
Apr 21, 2021 | 39.09 | 40.98 | 38.92 | 40.98 | 104,753 | +1.71(+4.37%) |
Apr 20, 2021 | 40.53 | 40.55 | 38.57 | 39.26 | 158,841 | -1.40(-3.45%) |
Apr 19, 2021 | 40.77 | 41.16 | 40.05 | 40.67 | 152,455 | -0.49(-1.18%) |
Apr 16, 2021 | 41.46 | 42.01 | 40.68 | 41.15 | 112,112 | +0.27(+0.67%) |
Apr 15, 2021 | 41.09 | 41.09 | 40.07 | 40.88 | 84,596 | +0.42(+1.04%) |
Apr 14, 2021 | 40.23 | 41.23 | 40.23 | 40.46 | 145,280 | +0.12(+0.29%) |
Apr 13, 2021 | 40.63 | 40.67 | 39.48 | 40.34 | 117,101 | -0.59(-1.45%) |
Apr 12, 2021 | 40.67 | 40.98 | 40.22 | 40.94 | 126,597 | +0.46(+1.13%) |
Apr 09, 2021 | 39.68 | 40.54 | 39.40 | 40.48 | 127,717 | +1.13(+2.87%) |
Apr 08, 2021 | 39.19 | 39.38 | 38.25 | 39.35 | 169,608 | +0.26(+0.67%) |
Apr 07, 2021 | 39.78 | 39.92 | 38.70 | 39.09 | 331,823 | -0.57(-1.42%) |
Apr 06, 2021 | 40.03 | 40.57 | 39.47 | 39.65 | 135,964 | -0.26(-0.66%) |
Apr 05, 2021 | 39.58 | 40.30 | 39.45 | 39.92 | 267,301 | +1.62(+4.22%) |
Apr 01, 2021 | 38.28 | 38.61 | 37.70 | 38.30 | 272,272 | +0.19(+0.51%) |
Mar 31, 2021 | 38.92 | 39.08 | 37.70 | 38.10 | 337,933 | -0.38(-0.99%) |
Mar 30, 2021 | 38.06 | 38.75 | 37.71 | 38.48 | 153,542 | +0.49(+1.28%) |
Mar 29, 2021 | 37.68 | 38.65 | 37.49 | 38.00 | 194,890 | +0.03(+0.08%) |
Mar 26, 2021 | 36.84 | 37.99 | 36.24 | 37.97 | 188,599 | +1.89(+5.24%) |
Mar 25, 2021 | 34.02 | 36.19 | 33.15 | 36.08 | 194,709 | +1.63(+4.72%) |
Mar 24, 2021 | 34.12 | 35.95 | 34.12 | 34.45 | 158,268 | +0.75(+2.23%) |
Mar 23, 2021 | 34.77 | 35.83 | 33.28 | 33.70 | 170,229 | -1.80(-5.06%) |
Mar 22, 2021 | 35.85 | 35.96 | 34.83 | 35.50 | 136,025 | -0.22(-0.63%) |
Mar 19, 2021 | 36.96 | 36.96 | 34.98 | 35.72 | 130,409 | -0.82(-2.24%) |
Mar 18, 2021 | 36.61 | 37.97 | 36.27 | 36.54 | 227,248 | -0.03(-0.08%) |
Mar 17, 2021 | 35.64 | 36.71 | 35.26 | 36.57 | 158,350 | +1.22(+3.44%) |
Mar 16, 2021 | 36.90 | 36.93 | 35.24 | 35.35 | 224,476 | -1.58(-4.27%) |
Mar 15, 2021 | 36.60 | 37.04 | 35.42 | 36.93 | 238,135 | +0.86(+2.38%) |
Mar 12, 2021 | 34.95 | 36.11 | 34.95 | 36.07 | 174,871 | +1.47(+4.25%) |
Mar 11, 2021 | 34.85 | 35.49 | 34.09 | 34.60 | 105,908 | +0.04(+0.11%) |
Mar 10, 2021 | 33.50 | 35.02 | 33.16 | 34.56 | 227,813 | +1.36(+4.11%) |
Mar 09, 2021 | 34.09 | 34.52 | 33.14 | 33.20 | 145,422 | -0.33(-0.99%) |
Mar 08, 2021 | 33.34 | 35.04 | 32.93 | 33.53 | 267,117 | +1.02(+3.15%) |
Mar 05, 2021 | 31.32 | 32.76 | 29.43 | 32.51 | 155,669 | +2.26(+7.47%) |
Mar 04, 2021 | 31.83 | 32.17 | 28.87 | 30.25 | 137,904 | -1.56(-4.90%) |
Mar 03, 2021 | 31.90 | 32.94 | 31.77 | 31.81 | 94,081 | +0.07(+0.21%) |
Mar 02, 2021 | 32.18 | 32.23 | 31.35 | 31.74 | 65,924 | -0.31(-0.97%) |
Mar 01, 2021 | 30.99 | 32.72 | 30.99 | 32.05 | 126,023 | +2.23(+7.48%) |
Feb 26, 2021 | 31.11 | 31.11 | 29.58 | 29.82 | 124,042 | -0.93(-3.04%) |
Feb 25, 2021 | 32.57 | 32.97 | 30.36 | 30.75 | 200,615 | -1.81(-5.56%) |
Feb 24, 2021 | 30.97 | 32.87 | 30.70 | 32.57 | 188,003 | +1.87(+6.09%) |
Feb 23, 2021 | 30.68 | 30.98 | 29.30 | 30.70 | 115,390 | +0.19(+0.64%) |
Feb 22, 2021 | 29.86 | 31.10 | 29.69 | 30.50 | 93,596 | +0.33(+1.10%) |
Feb 19, 2021 | 29.26 | 30.41 | 29.26 | 30.17 | 77,115 | +1.38(+4.80%) |
Feb 18, 2021 | 28.87 | 28.94 | 28.19 | 28.79 | 55,509 | -0.44(-1.50%) |
Feb 17, 2021 | 29.30 | 29.30 | 28.69 | 29.23 | 38,925 | -0.28(-0.96%) |
Feb 16, 2021 | 29.92 | 30.01 | 29.29 | 29.51 | 53,512 | +0.01(+0.03%) |
Feb 12, 2021 | 28.86 | 29.58 | 28.86 | 29.50 | 37,069 | +0.64(+2.23%) |
Feb 11, 2021 | 29.20 | 29.41 | 28.05 | 28.86 | 68,951 | -0.18(-0.61%) |
Feb 10, 2021 | 29.63 | 29.63 | 28.78 | 29.03 | 54,338 | -0.19(-0.66%) |
Feb 09, 2021 | 28.87 | 29.51 | 28.36 | 29.23 | 52,875 | +0.17(+0.57%) |
Feb 08, 2021 | 28.78 | 29.06 | 28.45 | 29.06 | 67,990 | +0.81(+2.86%) |
Feb 05, 2021 | 28.45 | 28.65 | 28.09 | 28.25 | 60,275 | +0.45(+1.63%) |
Feb 04, 2021 | 27.26 | 27.92 | 27.12 | 27.80 | 86,705 | +0.85(+3.16%) |
Feb 03, 2021 | 26.98 | 27.05 | 26.37 | 26.95 | 31,922 | +0.01(+0.04%) |
Feb 02, 2021 | 26.09 | 27.20 | 26.09 | 26.94 | 43,521 | +1.72(+6.84%) |