Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 67.76 | 69.64 | 68.04 | 2,865,325 | +2.96(+4.55%) | |
Jan 28, 2022 | 66.88 | 67.90 | 64.20 | 65.08 | 5,042,532 | +4.28(+7.04%) |
Jan 27, 2022 | 57.00 | 61.84 | 56.64 | 60.80 | 3,637,328 | +4.88(+8.73%) |
Jan 26, 2022 | 57.88 | 57.96 | 55.64 | 55.92 | 2,458,226 | +1.64(+3.02%) |
Jan 25, 2022 | 53.96 | 54.84 | 53.34 | 54.28 | 1,188,117 | +1.00(+1.88%) |
Jan 24, 2022 | 53.52 | 54.80 | 53.08 | 53.28 | 1,592,273 | +0.88(+1.68%) |
Jan 21, 2022 | 52.12 | 53.60 | 51.52 | 52.40 | 2,380,344 | +1.08(+2.10%) |
Jan 20, 2022 | 52.16 | 52.38 | 50.84 | 51.32 | 1,919,697 | -2.48(-4.61%) |
Jan 19, 2022 | 57.16 | 57.20 | 53.66 | 53.80 | 2,451,949 | -3.52(-6.14%) |
Jan 18, 2022 | 57.56 | 57.92 | 56.14 | 57.32 | 1,875,919 | +0.64(+1.13%) |
Jan 14, 2022 | 56.68 | 0 | -0.12(-0.21%) | |||
Jan 13, 2022 | 59.64 | 60.24 | 56.60 | 56.80 | 3,427,983 | -7.08(-11.08%) |
Jan 12, 2022 | 60.88 | 64.76 | 60.08 | 63.88 | 4,707,578 | +7.60(+13.50%) |
Jan 11, 2022 | 53.92 | 56.56 | 53.58 | 56.28 | 1,808,746 | +1.32(+2.40%) |
Jan 10, 2022 | 54.76 | 55.24 | 52.84 | 54.96 | 2,737,439 | +2.88(+5.53%) |
Jan 07, 2022 | 51.72 | 52.84 | 51.40 | 52.08 | 1,744,018 | +0.88(+1.72%) |
Jan 06, 2022 | 51.16 | 51.52 | 50.56 | 51.20 | 1,467,560 | +0.00(+0.00%) |
Jan 05, 2022 | 50.96 | 51.72 | 50.00 | 51.20 | 1,518,411 | +1.44(+2.89%) |
Jan 04, 2022 | 50.88 | 51.12 | 49.29 | 49.76 | 1,881,372 | -1.32(-2.58%) |
Jan 03, 2022 | 49.80 | 51.24 | 48.34 | 51.08 | 1,645,212 | +1.12(+2.24%) |
Dec 31, 2021 | 49.20 | 50.36 | 48.16 | 49.96 | 1,870,196 | +2.28(+4.78%) |
Dec 30, 2021 | 49.92 | 50.16 | 47.02 | 47.68 | 2,949,894 | -3.28(-6.44%) |
Dec 29, 2021 | 52.24 | 53.08 | 50.68 | 50.96 | 2,066,258 | -0.80(-1.55%) |
Dec 28, 2021 | 50.80 | 52.20 | 50.56 | 51.76 | 1,437,182 | -0.40(-0.77%) |
Dec 27, 2021 | 49.92 | 52.76 | 49.88 | 52.16 | 2,982,142 | +3.76(+7.77%) |
Dec 23, 2021 | 48.24 | 49.12 | 46.76 | 48.40 | 3,378,658 | -2.48(-4.87%) |
Dec 22, 2021 | 51.68 | 52.22 | 50.80 | 50.88 | 1,072,200 | +0.84(+1.68%) |
Dec 21, 2021 | 49.92 | 50.96 | 49.68 | 50.04 | 1,319,167 | +0.00(+0.00%) |
Dec 20, 2021 | 50.40 | 51.04 | 49.30 | 50.04 | 1,497,682 | +1.88(+3.90%) |
Dec 17, 2021 | 48.32 | 49.90 | 47.96 | 48.16 | 1,190,728 | -1.20(-2.43%) |
Dec 16, 2021 | 50.76 | 51.20 | 48.84 | 49.36 | 1,633,612 | -0.44(-0.88%) |
Dec 15, 2021 | 51.08 | 51.36 | 49.56 | 49.80 | 1,643,717 | +0.00(+0.00%) |
Dec 14, 2021 | 49.40 | 50.04 | 48.34 | 49.80 | 1,643,462 | -0.40(-0.80%) |
Dec 13, 2021 | 52.80 | 53.30 | 49.40 | 50.20 | 2,464,404 | -0.64(-1.26%) |
Dec 10, 2021 | 50.76 | 51.92 | 50.12 | 50.84 | 1,979,077 | +1.32(+2.67%) |
Dec 09, 2021 | 50.16 | 51.40 | 49.36 | 49.52 | 1,806,694 | -0.48(-0.96%) |
Dec 08, 2021 | 51.12 | 51.12 | 49.88 | 50.00 | 1,867,465 | +1.12(+2.29%) |
Dec 07, 2021 | 48.96 | 50.16 | 48.06 | 48.88 | 1,921,161 | +0.68(+1.41%) |
Dec 06, 2021 | 48.84 | 49.14 | 47.60 | 48.20 | 3,439,192 | -5.12(-9.60%) |
Dec 03, 2021 | 54.12 | 55.72 | 53.28 | 53.32 | 2,436,642 | -0.52(-0.97%) |
Dec 02, 2021 | 56.00 | 56.52 | 53.00 | 53.84 | 3,286,722 | -1.80(-3.24%) |
Dec 01, 2021 | 57.60 | 57.94 | 55.32 | 55.64 | 3,555,729 | -4.68(-7.76%) |
Nov 30, 2021 | 59.16 | 61.42 | 59.00 | 60.32 | 3,596,153 | -3.20(-5.04%) |
Nov 29, 2021 | 63.48 | 64.84 | 63.16 | 63.52 | 2,840,486 | -6.24(-8.94%) |
Nov 26, 2021 | 70.12 | 70.16 | 67.12 | 69.76 | 1,717,683 | +2.96(+4.43%) |
Nov 24, 2021 | 66.92 | 68.20 | 66.20 | 66.80 | 1,598,527 | -0.12(-0.18%) |
Nov 23, 2021 | 66.08 | 67.46 | 65.37 | 66.92 | 1,787,082 | +3.16(+4.96%) |
Nov 22, 2021 | 62.44 | 64.44 | 62.30 | 63.76 | 2,524,606 | -3.16(-4.72%) |
Nov 19, 2021 | 66.16 | 68.64 | 65.16 | 66.92 | 2,002,756 | +1.44(+2.20%) |
Nov 18, 2021 | 67.00 | 65.64 | 64.92 | 65.48 | 1,170,291 | +0.28(+0.43%) |
Nov 17, 2021 | 66.24 | 67.00 | 64.28 | 65.20 | 1,814,494 | -3.52(-5.12%) |
Nov 16, 2021 | 70.12 | 71.92 | 68.32 | 68.72 | 2,112,568 | +1.56(+2.32%) |
Nov 15, 2021 | 65.28 | 67.56 | 64.46 | 67.16 | 2,260,811 | +2.88(+4.48%) |
Nov 12, 2021 | 67.00 | 67.60 | 63.48 | 64.28 | 2,793,307 | -4.20(-6.13%) |
Nov 11, 2021 | 66.16 | 69.12 | 65.48 | 68.48 | 2,404,899 | +5.00(+7.88%) |
Nov 10, 2021 | 63.68 | 63.48 | 2,801,410 | -2.76(-4.17%) | ||
Nov 09, 2021 | 68.20 | 68.88 | 65.64 | 66.24 | 3,952,109 | -6.04(-8.36%) |
Nov 08, 2021 | 74.16 | 74.76 | 72.20 | 72.28 | 2,169,952 | -2.76(-3.68%) |
Nov 05, 2021 | 74.20 | 75.36 | 73.48 | 75.04 | 1,721,582 | -1.08(-1.42%) |
Nov 04, 2021 | 77.36 | 78.10 | 73.96 | 76.12 | 2,274,393 | -1.64(-2.11%) |
Nov 03, 2021 | 74.28 | 77.80 | 73.76 | 77.76 | 2,182,441 | +4.08(+5.54%) |
Nov 02, 2021 | 72.40 | 74.32 | 71.80 | 73.68 | 2,773,261 | +4.12(+5.92%) |
Nov 01, 2021 | 70.64 | 71.64 | 68.36 | 69.56 | 2,610,107 | -4.28(-5.80%) |
Oct 29, 2021 | 74.36 | 75.10 | 72.20 | 73.84 | 2,678,313 | -3.28(-4.25%) |
Oct 28, 2021 | 78.88 | 79.92 | 76.34 | 77.12 | 2,651,969 | -4.68(-5.72%) |
Oct 27, 2021 | 82.44 | 83.88 | 78.96 | 81.80 | 3,076,003 | +2.04(+2.56%) |
Oct 26, 2021 | 77.72 | 79.76 | 2,969,494 | -1.84(-2.25%) | ||
Oct 25, 2021 | 78.40 | 82.28 | 78.16 | 81.60 | 3,441,579 | +8.08(+10.99%) |
Oct 22, 2021 | 74.24 | 74.68 | 71.68 | 73.52 | 1,726,413 | +0.88(+1.21%) |
Oct 21, 2021 | 71.80 | 72.80 | 70.04 | 72.64 | 1,662,726 | -0.04(-0.06%) |
Oct 20, 2021 | 69.60 | 73.28 | 69.36 | 72.68 | 1,605,034 | +1.56(+2.19%) |
Oct 19, 2021 | 68.76 | 71.60 | 68.52 | 71.12 | 1,814,313 | +1.32(+1.89%) |
Oct 18, 2021 | 72.92 | 73.38 | 69.68 | 69.80 | 3,195,138 | -5.56(-7.38%) |
Oct 15, 2021 | 76.80 | 77.80 | 75.00 | 75.36 | 1,793,589 | -3.08(-3.93%) |
Oct 14, 2021 | 80.20 | 82.28 | 77.52 | 78.44 | 2,058,599 | +0.20(+0.26%) |
Oct 13, 2021 | 74.92 | 78.72 | 74.08 | 78.24 | 2,560,942 | +2.80(+3.71%) |
Oct 12, 2021 | 73.40 | 76.40 | 73.08 | 75.44 | 2,552,139 | +0.80(+1.07%) |
Oct 11, 2021 | 74.52 | 75.90 | 73.44 | 74.64 | 3,057,919 | -2.88(-3.72%) |
Oct 08, 2021 | 78.20 | 78.68 | 76.80 | 77.52 | 2,016,333 | -2.08(-2.61%) |
Oct 07, 2021 | 78.04 | 80.15 | 75.56 | 79.60 | 2,888,821 | +0.60(+0.76%) |
Oct 06, 2021 | 81.44 | 81.88 | 78.32 | 79.00 | 5,109,222 | -8.12(-9.32%) |
Oct 05, 2021 | 84.24 | 88.40 | 84.18 | 87.12 | 5,024,066 | +5.56(+6.82%) |
Oct 04, 2021 | 81.88 | 83.84 | 79.56 | 81.56 | 4,475,547 | +4.44(+5.76%) |
Oct 01, 2021 | 78.64 | 79.68 | 76.96 | 77.12 | 3,380,747 | -3.52(-4.37%) |
Sep 30, 2021 | 76.52 | 81.56 | 76.08 | 80.64 | 6,239,715 | +5.28(+7.01%) |
Sep 29, 2021 | 77.60 | 78.28 | 75.02 | 75.36 | 3,096,381 | -5.20(-6.45%) |
Sep 28, 2021 | 82.20 | 84.46 | 78.16 | 80.56 | 7,565,599 | -0.68(-0.84%) |
Sep 27, 2021 | 76.76 | 81.56 | 76.00 | 81.24 | 4,425,328 | +8.92(+12.33%) |
Sep 24, 2021 | 70.96 | 72.54 | 69.84 | 72.32 | 1,147,074 | +1.80(+2.55%) |
Sep 23, 2021 | 67.92 | 70.64 | 67.92 | 70.52 | 1,620,376 | +3.92(+5.89%) |
Sep 22, 2021 | 66.92 | 67.84 | 66.56 | 66.60 | 859,099 | -0.88(-1.30%) |
Sep 21, 2021 | 67.88 | 68.16 | 65.96 | 67.48 | 1,434,814 | -1.52(-2.20%) |
Sep 20, 2021 | 70.84 | 72.04 | 68.44 | 69.00 | 1,687,304 | -1.60(-2.27%) |
Sep 17, 2021 | 72.64 | 73.30 | 70.44 | 70.60 | 2,083,304 | -3.28(-4.44%) |
Sep 16, 2021 | 75.24 | 75.68 | 73.12 | 73.88 | 2,272,307 | -2.40(-3.15%) |
Sep 15, 2021 | 77.48 | 78.84 | 74.06 | 76.28 | 3,014,055 | +2.40(+3.25%) |
Sep 14, 2021 | 73.68 | 74.56 | 72.68 | 73.88 | 1,575,883 | +1.48(+2.04%) |
Sep 13, 2021 | 71.76 | 73.84 | 71.69 | 72.40 | 1,335,236 | +3.00(+4.32%) |
Sep 10, 2021 | 69.88 | 69.88 | 68.60 | 69.40 | 1,001,691 | -0.56(-0.80%) |
Sep 09, 2021 | 68.28 | 70.44 | 67.32 | 69.96 | 1,785,639 | +1.24(+1.80%) |
Sep 08, 2021 | 67.64 | 69.92 | 67.12 | 68.72 | 2,885,051 | +4.84(+7.58%) |
Sep 07, 2021 | 65.12 | 65.28 | 63.68 | 63.88 | 805,259 | -1.80(-2.74%) |
Sep 03, 2021 | 65.52 | 65.84 | 65.04 | 65.68 | 647,861 | +0.92(+1.42%) |
Sep 02, 2021 | 64.88 | 65.99 | 64.32 | 64.76 | 1,234,501 | +0.36(+0.56%) |
Sep 01, 2021 | 62.20 | 65.68 | 62.12 | 64.40 | 2,072,709 | +3.12(+5.09%) |
Aug 31, 2021 | 59.68 | 61.68 | 59.54 | 61.28 | 656,835 | +0.92(+1.52%) |
Aug 30, 2021 | 59.48 | 60.64 | 58.96 | 60.36 | 870,522 | -1.00(-1.63%) |
Aug 27, 2021 | 60.68 | 61.42 | 60.36 | 61.36 | 1,095,865 | +2.56(+4.35%) |
Aug 26, 2021 | 56.00 | 59.28 | 55.94 | 58.80 | 1,804,495 | +3.80(+6.91%) |
Aug 25, 2021 | 54.92 | 56.12 | 54.48 | 55.00 | 877,388 | +0.32(+0.59%) |
Aug 24, 2021 | 54.96 | 55.10 | 54.52 | 54.68 | 265,769 | -0.60(-1.09%) |
Aug 23, 2021 | 54.48 | 55.42 | 54.08 | 55.28 | 383,647 | +1.36(+2.52%) |
Aug 20, 2021 | 55.12 | 55.32 | 53.80 | 53.92 | 382,902 | -0.16(-0.30%) |
Aug 19, 2021 | 53.00 | 54.36 | 52.40 | 54.08 | 790,326 | +0.52(+0.97%) |
Aug 18, 2021 | 54.04 | 54.20 | 53.12 | 53.56 | 581,303 | -0.16(-0.30%) |
Aug 17, 2021 | 54.16 | 54.32 | 53.32 | 53.72 | 781,852 | -1.68(-3.03%) |
Aug 16, 2021 | 55.16 | 55.88 | 55.13 | 55.40 | 439,260 | +1.40(+2.59%) |
Aug 13, 2021 | 54.96 | 55.40 | 53.96 | 54.00 | 517,913 | -0.84(-1.53%) |
Aug 12, 2021 | 56.20 | 56.60 | 54.68 | 54.84 | 859,119 | -2.04(-3.59%) |
Aug 11, 2021 | 55.96 | 57.16 | 55.84 | 56.88 | 417,684 | -0.68(-1.18%) |
Aug 10, 2021 | 57.40 | 57.84 | 57.04 | 57.56 | 340,441 | +0.96(+1.70%) |
Aug 09, 2021 | 57.20 | 57.32 | 56.09 | 56.60 | 452,539 | -1.32(-2.28%) |
Aug 06, 2021 | 58.20 | 58.76 | 57.72 | 57.92 | 440,572 | -0.44(-0.75%) |
Aug 05, 2021 | 58.60 | 58.92 | 57.96 | 58.36 | 538,031 | +0.08(+0.14%) |
Aug 04, 2021 | 57.64 | 58.98 | 57.64 | 58.28 | 598,475 | +1.28(+2.25%) |
Aug 03, 2021 | 56.16 | 57.16 | 56.00 | 57.00 | 540,941 | +1.56(+2.81%) |
Aug 02, 2021 | 55.88 | 56.66 | 55.08 | 55.44 | 444,568 | +0.40(+0.73%) |
Jul 30, 2021 | 54.72 | 55.16 | 54.08 | 55.04 | 583,361 | -1.72(-3.03%) |
Jul 29, 2021 | 56.00 | 57.44 | 55.78 | 56.76 | 608,268 | +1.36(+2.45%) |
Jul 28, 2021 | 55.72 | 56.44 | 55.17 | 55.40 | 527,831 | +0.44(+0.80%) |
Jul 27, 2021 | 56.16 | 56.32 | 54.96 | 54.96 | 637,939 | -2.00(-3.51%) |
Jul 26, 2021 | 57.72 | 57.90 | 56.28 | 56.96 | 708,002 | +0.68(+1.21%) |
Jul 23, 2021 | 55.88 | 56.82 | 55.80 | 56.28 | 345,800 | +0.48(+0.86%) |
Jul 22, 2021 | 54.76 | 55.88 | 54.36 | 55.80 | 598,852 | +1.12(+2.05%) |
Jul 21, 2021 | 54.52 | 55.32 | 54.48 | 54.68 | 438,340 | +0.32(+0.59%) |
Jul 20, 2021 | 53.68 | 54.36 | 53.36 | 54.36 | 629,378 | +1.76(+3.35%) |
Jul 19, 2021 | 52.48 | 52.76 | 51.76 | 52.60 | 766,030 | +1.28(+2.49%) |
Jul 16, 2021 | 51.24 | 51.46 | 50.92 | 51.32 | 392,958 | +0.72(+1.42%) |
Jul 15, 2021 | 51.00 | 51.47 | 50.36 | 50.60 | 508,767 | -0.60(-1.17%) |
Jul 14, 2021 | 52.04 | 52.10 | 50.64 | 51.20 | 441,726 | -0.44(-0.85%) |
Jul 13, 2021 | 51.56 | 52.00 | 51.32 | 51.64 | 374,994 | -0.76(-1.45%) |
Jul 12, 2021 | 52.28 | 52.60 | 51.76 | 52.40 | 513,032 | +0.84(+1.63%) |
Jul 09, 2021 | 51.72 | 52.02 | 51.28 | 51.56 | 351,992 | +0.12(+0.23%) |
Jul 08, 2021 | 50.24 | 51.96 | 50.20 | 51.44 | 934,667 | +1.28(+2.55%) |
Jul 07, 2021 | 50.36 | 50.46 | 49.20 | 50.16 | 939,004 | -1.28(-2.49%) |
Jul 06, 2021 | 51.24 | 51.60 | 50.42 | 51.44 | 553,725 | -0.20(-0.39%) |
Jul 02, 2021 | 51.28 | 52.26 | 51.04 | 51.64 | 532,883 | +0.48(+0.94%) |
Jul 01, 2021 | 51.56 | 51.64 | 50.16 | 51.16 | 701,723 | -1.16(-2.22%) |
Jun 30, 2021 | 51.84 | 53.28 | 50.36 | 52.32 | 958,081 | +1.12(+2.19%) |
Jun 29, 2021 | 52.04 | 53.24 | 50.68 | 51.20 | 1,408,346 | +0.92(+1.83%) |
Jun 28, 2021 | 50.40 | 51.03 | 50.12 | 50.28 | 1,019,843 | +1.00(+2.03%) |
Jun 25, 2021 | 48.44 | 49.28 | 48.40 | 49.28 | 609,421 | +1.24(+2.58%) |
Jun 24, 2021 | 46.68 | 48.34 | 46.60 | 48.04 | 572,718 | +1.48(+3.18%) |
Jun 23, 2021 | 47.04 | 47.60 | 46.56 | 46.56 | 755,678 | +0.68(+1.48%) |
Jun 22, 2021 | 45.80 | 46.04 | 45.60 | 45.88 | 313,199 | +0.84(+1.87%) |
Jun 21, 2021 | 44.48 | 45.20 | 44.28 | 45.04 | 364,317 | -0.20(-0.44%) |
Jun 18, 2021 | 45.20 | 45.88 | 45.16 | 45.24 | 223,924 | -0.44(-0.96%) |
Jun 17, 2021 | 45.16 | 45.88 | 44.89 | 45.68 | 435,970 | -0.04(-0.09%) |
Jun 16, 2021 | 45.12 | 46.06 | 45.04 | 45.72 | 295,421 | +0.52(+1.15%) |
Jun 15, 2021 | 46.88 | 47.12 | 45.20 | 45.20 | 651,588 | -2.04(-4.32%) |
Jun 14, 2021 | 46.52 | 47.28 | 46.04 | 47.24 | 523,966 | +1.08(+2.34%) |
Jun 11, 2021 | 45.80 | 46.80 | 45.76 | 46.16 | 1,152,466 | +1.80(+4.06%) |
Jun 10, 2021 | 44.48 | 44.96 | 44.04 | 44.36 | 339,679 | +0.00(+0.00%) |
Jun 09, 2021 | 44.48 | 44.56 | 43.94 | 44.36 | 268,662 | +0.36(+0.82%) |
Jun 08, 2021 | 44.76 | 44.95 | 43.88 | 44.00 | 660,151 | +0.72(+1.66%) |
Jun 07, 2021 | 42.92 | 43.44 | 42.88 | 43.28 | 358,005 | -0.28(-0.64%) |
Jun 04, 2021 | 42.88 | 43.91 | 42.55 | 43.56 | 347,402 | +0.52(+1.21%) |
Jun 03, 2021 | 42.92 | 43.28 | 42.68 | 43.04 | 388,527 | -0.12(-0.28%) |
Jun 02, 2021 | 43.60 | 43.80 | 42.88 | 43.16 | 322,392 | -0.52(-1.19%) |
Jun 01, 2021 | 43.68 | 44.32 | 43.48 | 43.68 | 951,745 | +1.60(+3.80%) |
May 28, 2021 | 42.52 | 42.56 | 41.94 | 42.08 | 409,968 | +0.44(+1.06%) |
May 27, 2021 | 42.20 | 42.40 | 41.01 | 41.64 | 461,706 | -0.84(-1.98%) |
May 26, 2021 | 42.16 | 42.84 | 41.85 | 42.48 | 644,406 | +0.32(+0.76%) |
May 25, 2021 | 41.96 | 42.16 | 41.60 | 42.16 | 293,275 | +0.48(+1.15%) |
May 24, 2021 | 41.28 | 41.76 | 41.16 | 41.68 | 439,523 | -0.16(-0.38%) |
May 21, 2021 | 41.84 | 42.04 | 41.68 | 41.84 | 341,889 | -0.52(-1.23%) |
May 20, 2021 | 42.44 | 42.48 | 41.80 | 42.36 | 669,130 | -0.32(-0.75%) |
May 19, 2021 | 42.80 | 43.00 | 42.28 | 42.68 | 505,136 | -0.56(-1.30%) |
May 18, 2021 | 43.96 | 43.96 | 43.20 | 43.24 | 552,226 | -1.40(-3.14%) |
May 17, 2021 | 44.64 | 45.12 | 44.36 | 44.64 | 1,130,143 | +2.08(+4.89%) |
May 14, 2021 | 42.76 | 42.78 | 42.24 | 42.56 | 350,277 | -0.04(-0.09%) |
May 13, 2021 | 42.20 | 42.96 | 42.08 | 42.60 | 321,408 | -0.12(-0.28%) |
May 12, 2021 | 42.28 | 42.80 | 42.24 | 42.72 | 496,833 | +0.36(+0.85%) |
May 11, 2021 | 41.36 | 42.52 | 41.32 | 42.36 | 361,781 | +0.36(+0.86%) |
May 10, 2021 | 41.72 | 42.12 | 41.68 | 42.00 | 395,661 | -0.36(-0.85%) |
May 07, 2021 | 41.96 | 42.84 | 41.64 | 42.36 | 833,001 | +0.24(+0.57%) |
May 06, 2021 | 42.00 | 42.56 | 41.68 | 42.12 | 396,930 | -0.12(-0.28%) |
May 05, 2021 | 42.48 | 42.66 | 41.76 | 42.24 | 425,180 | -0.40(-0.94%) |
May 04, 2021 | 42.48 | 42.64 | 42.04 | 42.64 | 504,898 | +0.12(+0.28%) |
May 03, 2021 | 42.20 | 42.64 | 41.96 | 42.52 | 445,121 | +0.48(+1.14%) |
Apr 30, 2021 | 42.28 | 42.36 | 41.92 | 42.04 | 293,025 | +0.36(+0.86%) |
Apr 29, 2021 | 42.40 | 42.44 | 41.32 | 41.68 | 447,945 | -0.64(-1.51%) |
Apr 28, 2021 | 42.60 | 42.84 | 42.08 | 42.32 | 564,825 | +0.24(+0.57%) |
Apr 27, 2021 | 41.68 | 42.24 | 41.68 | 42.08 | 820,116 | +0.84(+2.04%) |
Apr 26, 2021 | 39.84 | 41.32 | 39.80 | 41.24 | 576,185 | +1.00(+2.49%) |
Apr 23, 2021 | 40.44 | 40.76 | 40.24 | 40.24 | 330,100 | -0.36(-0.89%) |
Apr 22, 2021 | 39.48 | 40.99 | 39.44 | 40.60 | 842,308 | +0.80(+2.01%) |
Apr 21, 2021 | 39.64 | 39.88 | 39.40 | 39.80 | 319,796 | -0.36(-0.90%) |
Apr 20, 2021 | 40.20 | 40.40 | 40.12 | 40.16 | 380,228 | -0.20(-0.50%) |
Apr 19, 2021 | 39.76 | 40.44 | 39.72 | 40.36 | 589,842 | +0.84(+2.13%) |
Apr 16, 2021 | 39.44 | 39.56 | 39.24 | 39.52 | 304,650 | +0.32(+0.82%) |
Apr 15, 2021 | 38.40 | 39.48 | 38.20 | 39.20 | 616,797 | +0.68(+1.77%) |
Apr 14, 2021 | 38.80 | 38.96 | 38.44 | 38.52 | 349,033 | -0.08(-0.21%) |
Apr 13, 2021 | 38.28 | 38.88 | 38.24 | 38.60 | 638,433 | +0.92(+2.44%) |
Apr 12, 2021 | 38.00 | 38.04 | 37.30 | 37.68 | 607,479 | +0.56(+1.51%) |
Apr 09, 2021 | 37.52 | 37.56 | 37.08 | 37.12 | 327,925 | +0.00(+0.00%) |
Apr 08, 2021 | 37.16 | 37.32 | 36.74 | 37.12 | 620,227 | +0.12(+0.32%) |
Apr 07, 2021 | 36.76 | 37.50 | 36.64 | 37.00 | 734,304 | +0.76(+2.10%) |
Apr 06, 2021 | 37.68 | 37.68 | 36.16 | 36.24 | 950,535 | -0.76(-2.05%) |
Apr 05, 2021 | 38.04 | 38.04 | 36.68 | 37.00 | 933,662 | -1.80(-4.64%) |
Apr 01, 2021 | 38.88 | 39.20 | 38.36 | 38.80 | 679,425 | +0.48(+1.25%) |
Mar 31, 2021 | 38.20 | 38.64 | 37.96 | 38.32 | 388,755 | -0.32(-0.83%) |
Mar 30, 2021 | 38.72 | 39.00 | 38.28 | 38.64 | 510,728 | -0.28(-0.72%) |
Mar 29, 2021 | 38.64 | 39.16 | 38.08 | 38.92 | 473,596 | +0.28(+0.72%) |
Mar 26, 2021 | 38.80 | 38.88 | 38.44 | 38.64 | 381,975 | +0.08(+0.21%) |
Mar 25, 2021 | 38.00 | 38.76 | 37.60 | 38.56 | 555,057 | +0.76(+2.01%) |
Mar 24, 2021 | 38.00 | 38.24 | 37.76 | 37.80 | 318,413 | +0.12(+0.32%) |
Mar 23, 2021 | 38.16 | 38.44 | 37.60 | 37.68 | 730,650 | -0.80(-2.08%) |
Mar 22, 2021 | 37.84 | 38.74 | 37.76 | 38.48 | 672,543 | +0.52(+1.37%) |
Mar 19, 2021 | 36.80 | 37.96 | 36.72 | 37.96 | 656,975 | +0.80(+2.15%) |
Mar 18, 2021 | 36.36 | 37.64 | 36.26 | 37.16 | 862,424 | -0.56(-1.48%) |
Mar 17, 2021 | 37.88 | 38.04 | 37.20 | 37.72 | 874,639 | -0.48(-1.26%) |
Mar 16, 2021 | 37.56 | 38.28 | 37.48 | 38.20 | 705,839 | +0.80(+2.14%) |
Mar 15, 2021 | 37.68 | 37.72 | 37.04 | 37.40 | 1,267,400 | -1.36(-3.51%) |
Mar 12, 2021 | 39.68 | 39.93 | 38.60 | 38.76 | 1,175,225 | -1.12(-2.81%) |
Mar 11, 2021 | 39.84 | 40.32 | 39.40 | 39.88 | 813,732 | -0.24(-0.60%) |
Mar 10, 2021 | 39.32 | 40.44 | 39.12 | 40.12 | 696,195 | +0.24(+0.60%) |
Mar 09, 2021 | 39.56 | 40.20 | 39.36 | 39.88 | 600,140 | +0.12(+0.30%) |
Mar 08, 2021 | 39.44 | 39.88 | 39.24 | 39.76 | 798,033 | -0.56(-1.39%) |
Mar 05, 2021 | 41.08 | 41.16 | 40.08 | 40.32 | 673,600 | -0.72(-1.75%) |
Mar 04, 2021 | 41.44 | 41.60 | 40.16 | 41.04 | 1,358,966 | -0.96(-2.29%) |
Mar 03, 2021 | 42.60 | 42.68 | 41.92 | 42.00 | 669,920 | -0.56(-1.32%) |
Mar 02, 2021 | 41.92 | 42.68 | 41.76 | 42.56 | 1,102,010 | +1.08(+2.60%) |
Mar 01, 2021 | 41.00 | 41.68 | 40.96 | 41.48 | 561,503 | +0.20(+0.48%) |
Feb 26, 2021 | 40.92 | 41.62 | 40.64 | 41.28 | 906,375 | +0.04(+0.10%) |
Feb 25, 2021 | 41.56 | 42.28 | 41.24 | 41.24 | 1,222,031 | -0.68(-1.62%) |
Feb 24, 2021 | 42.40 | 42.60 | 41.72 | 41.92 | 916,663 | -0.84(-1.96%) |
Feb 23, 2021 | 43.08 | 43.20 | 42.48 | 42.76 | 1,121,125 | -0.96(-2.20%) |
Feb 22, 2021 | 43.36 | 44.20 | 42.96 | 43.72 | 1,362,014 | -0.92(-2.06%) |
Feb 19, 2021 | 44.88 | 45.20 | 44.36 | 44.64 | 1,166,525 | +0.68(+1.55%) |
Feb 18, 2021 | 44.76 | 44.80 | 43.84 | 43.96 | 1,622,356 | -1.24(-2.74%) |
Feb 17, 2021 | 44.32 | 45.48 | 43.96 | 45.20 | 2,037,111 | +0.80(+1.80%) |
Feb 16, 2021 | 45.16 | 45.20 | 43.40 | 44.40 | 2,416,799 | +1.72(+4.03%) |
Feb 12, 2021 | 42.32 | 43.48 | 41.84 | 42.68 | 887,150 | +0.92(+2.20%) |
Feb 11, 2021 | 43.96 | 44.08 | 41.64 | 41.76 | 2,087,082 | -1.64(-3.78%) |
Feb 10, 2021 | 42.04 | 43.52 | 41.80 | 43.40 | 1,413,883 | +2.16(+5.24%) |
Feb 09, 2021 | 41.28 | 41.76 | 40.92 | 41.24 | 891,218 | -1.12(-2.64%) |
Feb 08, 2021 | 42.32 | 42.56 | 41.68 | 42.36 | 1,172,492 | +0.24(+0.57%) |
Feb 05, 2021 | 44.60 | 44.64 | 41.78 | 42.12 | 2,064,775 | -1.24(-2.86%) |
Feb 04, 2021 | 41.04 | 43.60 | 40.72 | 43.36 | 1,920,374 | +2.80(+6.90%) |
Feb 03, 2021 | 41.48 | 41.58 | 40.24 | 40.56 | 1,363,093 | -1.00(-2.41%) |
Feb 02, 2021 | 43.64 | 43.72 | 41.20 | 41.56 | 2,068,046 | +0.28(+0.68%) |