Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.66 | 38.26 | 38.06 | 106,493 | +1.11(+3.00%) | |
Jan 28, 2022 | 35.28 | 36.98 | 34.34 | 36.95 | 144,375 | +1.64(+4.64%) |
Jan 27, 2022 | 36.69 | 37.32 | 35.08 | 35.31 | 102,858 | -1.24(-3.39%) |
Jan 26, 2022 | 38.69 | 39.80 | 36.14 | 36.55 | 174,077 | +0.22(+0.61%) |
Jan 25, 2022 | 36.68 | 37.17 | 35.22 | 36.33 | 131,895 | -0.88(-2.36%) |
Jan 24, 2022 | 35.10 | 37.43 | 33.63 | 37.21 | 163,467 | +1.21(+3.36%) |
Jan 21, 2022 | 36.18 | 37.68 | 35.59 | 36.00 | 84,878 | -0.83(-2.25%) |
Jan 20, 2022 | 37.86 | 39.03 | 36.83 | 36.83 | 67,306 | -0.66(-1.76%) |
Jan 19, 2022 | 39.37 | 39.95 | 37.31 | 37.49 | 101,118 | -1.52(-3.90%) |
Jan 18, 2022 | 40.24 | 40.57 | 38.91 | 39.01 | 74,472 | -1.98(-4.83%) |
Jan 14, 2022 | 40.99 | 0 | -0.86(-2.05%) | |||
Jan 13, 2022 | 42.84 | 43.36 | 41.61 | 41.85 | 88,889 | -0.65(-1.53%) |
Jan 12, 2022 | 42.97 | 43.76 | 42.34 | 42.50 | 83,687 | -0.05(-0.12%) |
Jan 11, 2022 | 41.96 | 42.75 | 40.91 | 42.55 | 83,380 | +0.58(+1.38%) |
Jan 10, 2022 | 42.99 | 43.45 | 41.03 | 41.97 | 113,802 | -1.50(-3.45%) |
Jan 07, 2022 | 43.79 | 44.16 | 43.02 | 43.47 | 94,335 | -0.56(-1.27%) |
Jan 06, 2022 | 43.02 | 44.60 | 42.67 | 44.03 | 92,413 | +1.09(+2.54%) |
Jan 05, 2022 | 44.50 | 45.31 | 42.94 | 42.94 | 119,353 | -1.76(-3.94%) |
Jan 04, 2022 | 44.28 | 44.95 | 43.30 | 44.70 | 80,132 | +0.44(+0.99%) |
Jan 03, 2022 | 44.77 | 45.53 | 42.95 | 44.26 | 95,015 | -0.20(-0.45%) |
Dec 31, 2021 | 44.31 | 45.01 | 43.28 | 44.46 | 126,692 | +0.18(+0.41%) |
Dec 30, 2021 | 43.41 | 44.66 | 43.41 | 44.28 | 79,387 | +0.72(+1.65%) |
Dec 29, 2021 | 44.01 | 44.16 | 42.56 | 43.56 | 69,570 | -0.20(-0.46%) |
Dec 28, 2021 | 44.66 | 44.77 | 43.76 | 43.76 | 55,841 | -0.84(-1.88%) |
Dec 27, 2021 | 44.54 | 45.07 | 44.20 | 44.60 | 75,572 | +0.16(+0.36%) |
Dec 23, 2021 | 44.79 | 44.84 | 44.20 | 44.44 | 35,200 | -0.17(-0.38%) |
Dec 22, 2021 | 44.40 | 45.19 | 44.10 | 44.61 | 51,204 | +0.15(+0.34%) |
Dec 21, 2021 | 44.00 | 44.82 | 43.53 | 44.46 | 68,426 | +1.16(+2.68%) |
Dec 20, 2021 | 41.11 | 43.46 | 40.51 | 43.30 | 128,119 | +1.62(+3.89%) |
Dec 17, 2021 | 41.47 | 44.23 | 40.09 | 41.68 | 630,777 | +0.20(+0.48%) |
Dec 16, 2021 | 44.97 | 44.97 | 40.81 | 41.48 | 123,927 | -3.08(-6.91%) |
Dec 15, 2021 | 43.09 | 44.90 | 41.53 | 44.56 | 98,748 | +1.33(+3.08%) |
Dec 14, 2021 | 43.39 | 44.32 | 42.01 | 43.23 | 67,057 | -0.46(-1.05%) |
Dec 13, 2021 | 45.03 | 45.74 | 43.02 | 43.69 | 67,790 | -1.72(-3.79%) |
Dec 10, 2021 | 46.38 | 47.14 | 45.16 | 45.41 | 58,650 | -0.34(-0.74%) |
Dec 09, 2021 | 47.25 | 48.01 | 45.67 | 45.75 | 80,391 | -2.04(-4.27%) |
Dec 08, 2021 | 47.52 | 48.40 | 45.80 | 47.79 | 39,768 | +0.63(+1.34%) |
Dec 07, 2021 | 45.86 | 48.45 | 44.83 | 47.16 | 93,558 | +1.95(+4.31%) |
Dec 06, 2021 | 42.81 | 45.77 | 41.47 | 45.21 | 119,471 | +3.05(+7.23%) |
Dec 03, 2021 | 44.34 | 44.34 | 41.18 | 42.16 | 59,456 | -1.96(-4.44%) |
Dec 02, 2021 | 42.90 | 44.43 | 42.20 | 44.12 | 110,290 | +1.10(+2.56%) |
Dec 01, 2021 | 44.55 | 44.86 | 42.02 | 43.02 | 178,315 | -0.53(-1.22%) |
Nov 30, 2021 | 43.31 | 43.99 | 42.63 | 43.55 | 138,131 | -0.21(-0.48%) |
Nov 29, 2021 | 44.28 | 44.59 | 42.88 | 43.76 | 128,319 | +0.25(+0.57%) |
Nov 26, 2021 | 43.48 | 43.68 | 41.88 | 43.51 | 54,712 | -1.53(-3.40%) |
Nov 24, 2021 | 44.20 | 45.18 | 43.82 | 45.04 | 23,515 | +0.45(+1.02%) |
Nov 23, 2021 | 43.87 | 45.06 | 43.30 | 44.59 | 77,092 | +0.65(+1.47%) |
Nov 22, 2021 | 44.81 | 45.72 | 43.10 | 43.94 | 82,193 | -0.61(-1.37%) |
Nov 19, 2021 | 43.80 | 44.88 | 43.80 | 44.55 | 79,213 | +0.54(+1.23%) |
Nov 18, 2021 | 46.10 | 44.41 | 43.86 | 44.01 | 75,194 | -1.43(-3.15%) |
Nov 17, 2021 | 47.84 | 48.85 | 45.42 | 45.44 | 65,737 | -2.87(-5.94%) |
Nov 16, 2021 | 47.02 | 48.31 | 46.48 | 48.31 | 57,870 | +0.78(+1.64%) |
Nov 15, 2021 | 48.05 | 48.05 | 47.00 | 47.53 | 65,991 | -0.34(-0.71%) |
Nov 12, 2021 | 47.40 | 48.66 | 47.06 | 47.87 | 40,193 | +0.47(+0.99%) |
Nov 11, 2021 | 49.83 | 50.21 | 47.24 | 47.40 | 110,304 | -2.12(-4.28%) |
Nov 10, 2021 | 51.08 | 49.52 | 115,642 | -1.98(-3.84%) | ||
Nov 09, 2021 | 50.81 | 51.67 | 50.48 | 51.50 | 58,280 | +0.65(+1.28%) |
Nov 08, 2021 | 50.43 | 52.41 | 50.14 | 50.85 | 81,307 | +1.03(+2.07%) |
Nov 05, 2021 | 48.08 | 50.61 | 48.08 | 49.82 | 68,917 | +2.02(+4.23%) |
Nov 04, 2021 | 48.90 | 48.97 | 47.47 | 47.80 | 51,309 | -0.72(-1.48%) |
Nov 03, 2021 | 47.35 | 48.98 | 47.00 | 48.52 | 63,170 | +1.01(+2.13%) |
Nov 02, 2021 | 47.58 | 48.33 | 47.07 | 47.51 | 76,320 | +0.00(+0.00%) |
Nov 01, 2021 | 47.50 | 48.50 | 47.72 | 47.51 | 111,320 | -0.21(-0.44%) |
Oct 29, 2021 | 44.59 | 48.05 | 44.09 | 47.72 | 242,196 | +4.90(+11.44%) |
Oct 28, 2021 | 42.06 | 43.20 | 40.28 | 42.82 | 232,076 | +0.90(+2.15%) |
Oct 27, 2021 | 48.49 | 50.25 | 41.92 | 41.92 | 395,270 | -10.44(-19.94%) |
Oct 26, 2021 | 52.61 | 51.98 | 52.36 | 86,174 | +0.10(+0.19%) | |
Oct 25, 2021 | 51.81 | 52.98 | 51.40 | 52.26 | 57,756 | +0.56(+1.08%) |
Oct 22, 2021 | 52.52 | 52.68 | 51.17 | 51.70 | 62,496 | -0.82(-1.56%) |
Oct 21, 2021 | 53.08 | 53.28 | 52.19 | 52.52 | 47,625 | -0.51(-0.96%) |
Oct 20, 2021 | 53.43 | 53.70 | 52.66 | 53.03 | 44,743 | -0.16(-0.30%) |
Oct 19, 2021 | 53.37 | 54.19 | 52.77 | 53.19 | 52,315 | +0.19(+0.36%) |
Oct 18, 2021 | 53.11 | 54.12 | 52.94 | 53.00 | 80,109 | -0.46(-0.86%) |
Oct 15, 2021 | 55.22 | 55.22 | 53.22 | 53.46 | 80,387 | -0.75(-1.38%) |
Oct 14, 2021 | 54.43 | 55.18 | 53.68 | 54.21 | 33,071 | +0.54(+1.01%) |
Oct 13, 2021 | 52.62 | 54.07 | 52.22 | 53.67 | 35,342 | +1.65(+3.17%) |
Oct 12, 2021 | 52.16 | 52.86 | 51.44 | 52.02 | 42,330 | +0.11(+0.21%) |
Oct 11, 2021 | 52.06 | 52.79 | 51.52 | 51.91 | 39,992 | -0.29(-0.56%) |
Oct 08, 2021 | 53.98 | 54.99 | 51.84 | 52.20 | 50,283 | -1.90(-3.51%) |
Oct 07, 2021 | 53.36 | 54.70 | 53.36 | 54.10 | 33,771 | +1.15(+2.17%) |
Oct 06, 2021 | 51.30 | 53.44 | 50.64 | 52.95 | 34,362 | +0.96(+1.85%) |
Oct 05, 2021 | 53.54 | 53.54 | 51.84 | 51.99 | 54,769 | -1.56(-2.91%) |
Oct 04, 2021 | 55.55 | 55.55 | 53.12 | 53.55 | 64,524 | -1.65(-2.99%) |
Oct 01, 2021 | 52.68 | 55.75 | 52.63 | 55.20 | 99,272 | +2.84(+5.42%) |
Sep 30, 2021 | 52.08 | 53.45 | 52.08 | 52.36 | 132,588 | +0.82(+1.59%) |
Sep 29, 2021 | 51.40 | 51.63 | 48.49 | 51.54 | 77,344 | +0.63(+1.24%) |
Sep 28, 2021 | 52.82 | 52.82 | 50.78 | 50.91 | 42,830 | -2.45(-4.59%) |
Sep 27, 2021 | 52.72 | 53.72 | 52.39 | 53.36 | 44,010 | +0.72(+1.37%) |
Sep 24, 2021 | 53.19 | 53.93 | 52.55 | 52.64 | 50,054 | -1.20(-2.23%) |
Sep 23, 2021 | 52.82 | 54.08 | 51.77 | 53.84 | 44,316 | +1.44(+2.75%) |
Sep 22, 2021 | 51.51 | 52.94 | 51.51 | 52.40 | 41,766 | +1.30(+2.54%) |
Sep 21, 2021 | 51.11 | 51.94 | 50.43 | 51.10 | 65,706 | +0.37(+0.73%) |
Sep 20, 2021 | 51.65 | 52.93 | 49.55 | 50.73 | 79,114 | -2.46(-4.62%) |
Sep 17, 2021 | 51.82 | 53.47 | 51.20 | 53.19 | 440,833 | +1.48(+2.86%) |
Sep 16, 2021 | 52.24 | 52.24 | 50.90 | 51.71 | 65,007 | -0.71(-1.35%) |
Sep 15, 2021 | 50.60 | 52.58 | 50.39 | 52.42 | 67,785 | +1.83(+3.62%) |
Sep 14, 2021 | 51.05 | 51.05 | 49.40 | 50.59 | 94,238 | -0.19(-0.37%) |
Sep 13, 2021 | 51.62 | 51.62 | 49.98 | 50.78 | 79,380 | -0.22(-0.43%) |
Sep 10, 2021 | 53.55 | 53.84 | 50.78 | 51.00 | 87,064 | -2.37(-4.44%) |
Sep 09, 2021 | 53.59 | 54.65 | 53.37 | 53.37 | 57,207 | -0.39(-0.73%) |
Sep 08, 2021 | 53.37 | 55.47 | 52.65 | 53.76 | 104,985 | -0.06(-0.11%) |
Sep 07, 2021 | 55.87 | 55.87 | 52.27 | 53.82 | 113,436 | -2.01(-3.60%) |
Sep 03, 2021 | 58.23 | 58.48 | 55.28 | 55.83 | 62,170 | -2.29(-3.94%) |
Sep 02, 2021 | 57.50 | 58.30 | 56.89 | 58.12 | 55,063 | +1.08(+1.89%) |
Sep 01, 2021 | 57.36 | 57.36 | 55.59 | 57.04 | 47,943 | +0.21(+0.37%) |
Aug 31, 2021 | 56.65 | 57.47 | 55.80 | 56.83 | 78,685 | +0.10(+0.18%) |
Aug 30, 2021 | 57.47 | 57.65 | 56.19 | 56.73 | 62,683 | -0.57(-0.99%) |
Aug 27, 2021 | 55.22 | 57.52 | 53.92 | 57.30 | 108,484 | +2.25(+4.09%) |
Aug 26, 2021 | 53.20 | 55.48 | 53.20 | 55.05 | 110,860 | +1.92(+3.61%) |
Aug 25, 2021 | 52.85 | 53.64 | 50.40 | 53.13 | 58,346 | +0.52(+0.99%) |
Aug 24, 2021 | 53.23 | 53.35 | 52.12 | 52.61 | 57,754 | -0.39(-0.74%) |
Aug 23, 2021 | 53.16 | 53.57 | 52.73 | 53.00 | 68,900 | +0.09(+0.17%) |
Aug 20, 2021 | 49.96 | 53.03 | 49.96 | 52.91 | 73,573 | +2.71(+5.40%) |
Aug 19, 2021 | 48.70 | 50.70 | 48.70 | 50.20 | 76,822 | -0.09(-0.18%) |
Aug 18, 2021 | 51.70 | 52.00 | 50.18 | 50.29 | 40,801 | -1.32(-2.56%) |
Aug 17, 2021 | 52.72 | 52.90 | 50.98 | 51.61 | 79,147 | -2.13(-3.96%) |
Aug 16, 2021 | 56.56 | 56.56 | 53.40 | 53.74 | 83,570 | -3.12(-5.49%) |
Aug 13, 2021 | 57.99 | 59.34 | 56.44 | 56.86 | 47,381 | -1.05(-1.81%) |
Aug 12, 2021 | 57.40 | 58.42 | 56.47 | 57.91 | 58,160 | +0.59(+1.03%) |
Aug 11, 2021 | 56.36 | 57.66 | 55.52 | 57.32 | 46,534 | +0.98(+1.74%) |
Aug 10, 2021 | 54.09 | 56.96 | 54.09 | 56.34 | 52,088 | -0.26(-0.46%) |
Aug 09, 2021 | 56.68 | 57.43 | 55.82 | 56.60 | 41,438 | -0.34(-0.60%) |
Aug 06, 2021 | 57.55 | 58.39 | 56.11 | 56.94 | 52,329 | -0.28(-0.49%) |
Aug 05, 2021 | 55.19 | 57.40 | 55.19 | 57.22 | 52,948 | +2.20(+4.00%) |
Aug 04, 2021 | 55.17 | 55.77 | 54.45 | 55.02 | 41,845 | -0.71(-1.27%) |
Aug 03, 2021 | 56.22 | 56.22 | 54.29 | 55.73 | 62,291 | -0.21(-0.38%) |
Aug 02, 2021 | 56.07 | 57.66 | 55.71 | 55.94 | 78,517 | +0.38(+0.68%) |
Jul 30, 2021 | 56.14 | 56.85 | 54.21 | 55.56 | 58,726 | -0.73(-1.30%) |
Jul 29, 2021 | 57.11 | 57.61 | 55.80 | 56.29 | 47,994 | -0.44(-0.78%) |
Jul 28, 2021 | 56.47 | 57.01 | 56.47 | 56.73 | 67,157 | +1.89(+3.45%) |
Jul 27, 2021 | 56.12 | 56.74 | 53.51 | 54.84 | 91,916 | -1.80(-3.18%) |
Jul 26, 2021 | 54.98 | 56.79 | 53.90 | 56.64 | 74,222 | +2.06(+3.77%) |
Jul 23, 2021 | 55.00 | 56.48 | 53.91 | 54.58 | 53,903 | -0.14(-0.26%) |
Jul 22, 2021 | 56.76 | 56.95 | 54.39 | 54.72 | 55,437 | -2.12(-3.73%) |
Jul 21, 2021 | 55.88 | 57.31 | 55.52 | 56.84 | 75,768 | +1.52(+2.75%) |
Jul 20, 2021 | 54.50 | 56.75 | 53.97 | 55.32 | 154,777 | +1.20(+2.22%) |
Jul 19, 2021 | 53.87 | 55.29 | 51.76 | 54.12 | 87,933 | -1.29(-2.33%) |
Jul 16, 2021 | 57.57 | 58.20 | 55.21 | 55.41 | 123,807 | -1.44(-2.53%) |
Jul 15, 2021 | 56.54 | 57.38 | 56.19 | 56.85 | 71,855 | +0.05(+0.09%) |
Jul 14, 2021 | 57.71 | 57.72 | 56.51 | 56.80 | 75,363 | -0.21(-0.37%) |
Jul 13, 2021 | 57.37 | 57.78 | 54.87 | 57.01 | 110,480 | -0.56(-0.97%) |
Jul 12, 2021 | 57.33 | 57.92 | 56.99 | 57.57 | 83,860 | +0.24(+0.42%) |
Jul 09, 2021 | 56.01 | 57.52 | 53.89 | 57.33 | 49,385 | +1.64(+2.94%) |
Jul 08, 2021 | 54.28 | 55.88 | 49.02 | 55.69 | 95,042 | +0.00(+0.00%) |
Jul 07, 2021 | 58.64 | 58.91 | 55.05 | 55.69 | 104,760 | -2.76(-4.72%) |
Jul 06, 2021 | 57.56 | 59.60 | 56.35 | 58.45 | 242,271 | +1.22(+2.13%) |
Jul 02, 2021 | 57.25 | 57.78 | 56.59 | 57.23 | 48,732 | +0.25(+0.44%) |
Jul 01, 2021 | 57.12 | 58.56 | 55.89 | 56.98 | 79,527 | +0.11(+0.19%) |
Jun 30, 2021 | 56.42 | 57.15 | 54.85 | 56.87 | 292,500 | +0.12(+0.21%) |
Jun 29, 2021 | 57.21 | 58.99 | 55.85 | 56.75 | 89,046 | -0.18(-0.32%) |
Jun 28, 2021 | 56.12 | 56.99 | 56.02 | 56.93 | 95,406 | +1.04(+1.86%) |
Jun 25, 2021 | 57.03 | 57.03 | 55.54 | 55.89 | 292,342 | -1.14(-2.00%) |
Jun 24, 2021 | 55.53 | 57.59 | 55.53 | 57.03 | 116,643 | +1.93(+3.50%) |
Jun 23, 2021 | 54.30 | 55.65 | 54.30 | 55.10 | 64,577 | +0.83(+1.53%) |
Jun 22, 2021 | 53.92 | 54.30 | 52.17 | 54.27 | 48,366 | -0.07(-0.13%) |
Jun 21, 2021 | 54.92 | 55.51 | 53.72 | 54.34 | 114,368 | -0.05(-0.09%) |
Jun 18, 2021 | 53.16 | 55.74 | 52.66 | 54.39 | 251,032 | +0.02(+0.04%) |
Jun 17, 2021 | 53.49 | 55.55 | 53.49 | 54.37 | 69,203 | +0.44(+0.82%) |
Jun 16, 2021 | 53.72 | 54.12 | 49.93 | 53.93 | 115,540 | -0.18(-0.33%) |
Jun 15, 2021 | 56.07 | 56.07 | 53.87 | 54.11 | 152,702 | -1.96(-3.50%) |
Jun 14, 2021 | 56.47 | 57.72 | 55.83 | 56.07 | 86,641 | -0.22(-0.39%) |
Jun 11, 2021 | 54.86 | 56.31 | 54.77 | 56.29 | 135,839 | +1.60(+2.93%) |
Jun 10, 2021 | 55.30 | 56.23 | 54.52 | 54.69 | 74,031 | -0.34(-0.62%) |
Jun 09, 2021 | 58.30 | 59.36 | 54.64 | 55.03 | 98,112 | -2.98(-5.14%) |
Jun 08, 2021 | 57.60 | 58.17 | 56.43 | 58.01 | 127,745 | +1.18(+2.08%) |
Jun 07, 2021 | 55.02 | 56.93 | 54.39 | 56.83 | 112,092 | +2.28(+4.18%) |
Jun 04, 2021 | 53.64 | 55.13 | 52.90 | 54.55 | 131,719 | +1.30(+2.44%) |
Jun 03, 2021 | 51.70 | 53.64 | 51.50 | 53.25 | 137,277 | +0.90(+1.72%) |
Jun 02, 2021 | 52.22 | 52.93 | 51.11 | 52.35 | 885,760 | +0.14(+0.27%) |
Jun 01, 2021 | 51.25 | 52.41 | 49.43 | 52.21 | 176,531 | +1.42(+2.80%) |
May 28, 2021 | 52.08 | 52.52 | 50.24 | 50.79 | 144,418 | -1.44(-2.76%) |
May 27, 2021 | 53.46 | 53.46 | 51.54 | 52.23 | 184,784 | -0.66(-1.25%) |
May 26, 2021 | 50.74 | 53.09 | 50.73 | 52.89 | 94,237 | +2.28(+4.51%) |
May 25, 2021 | 50.77 | 51.82 | 50.45 | 50.61 | 75,713 | +0.40(+0.80%) |
May 24, 2021 | 49.52 | 50.78 | 49.52 | 50.21 | 76,183 | +1.19(+2.43%) |
May 21, 2021 | 48.68 | 49.29 | 47.72 | 49.02 | 74,321 | +1.13(+2.36%) |
May 20, 2021 | 46.95 | 47.91 | 46.08 | 47.89 | 87,077 | +0.83(+1.76%) |
May 19, 2021 | 45.50 | 47.41 | 43.03 | 47.06 | 137,800 | -0.22(-0.47%) |
May 18, 2021 | 47.96 | 49.14 | 47.25 | 47.28 | 98,383 | +0.10(+0.21%) |
May 17, 2021 | 47.63 | 47.85 | 44.75 | 47.18 | 66,836 | -0.87(-1.81%) |
May 14, 2021 | 46.77 | 48.16 | 46.42 | 48.05 | 53,263 | +2.05(+4.46%) |
May 13, 2021 | 46.20 | 47.27 | 44.69 | 46.00 | 73,301 | +0.25(+0.55%) |
May 12, 2021 | 47.58 | 48.52 | 45.35 | 45.75 | 90,849 | -2.59(-5.36%) |
May 11, 2021 | 47.37 | 49.01 | 46.68 | 48.34 | 104,315 | -1.18(-2.38%) |
May 10, 2021 | 52.10 | 52.85 | 49.32 | 49.52 | 120,632 | -2.63(-5.04%) |
May 07, 2021 | 51.40 | 52.70 | 51.40 | 52.15 | 76,486 | +0.90(+1.76%) |
May 06, 2021 | 50.33 | 51.27 | 49.30 | 51.25 | 133,582 | +1.14(+2.27%) |
May 05, 2021 | 50.25 | 50.75 | 48.75 | 50.11 | 64,928 | +0.33(+0.66%) |
May 04, 2021 | 50.19 | 50.50 | 48.25 | 49.78 | 108,976 | -0.89(-1.76%) |
May 03, 2021 | 51.25 | 52.11 | 50.26 | 50.67 | 141,810 | +0.26(+0.52%) |
Apr 30, 2021 | 50.60 | 51.37 | 50.06 | 50.41 | 71,500 | -0.91(-1.77%) |
Apr 29, 2021 | 53.65 | 53.65 | 50.17 | 51.32 | 99,224 | -1.84(-3.46%) |
Apr 28, 2021 | 52.34 | 53.76 | 51.45 | 53.16 | 80,757 | +0.78(+1.49%) |
Apr 27, 2021 | 52.88 | 53.76 | 51.73 | 52.38 | 94,108 | -0.16(-0.30%) |
Apr 26, 2021 | 51.64 | 53.17 | 51.60 | 52.54 | 71,286 | +1.55(+3.04%) |
Apr 23, 2021 | 51.34 | 52.39 | 50.77 | 50.99 | 156,800 | +0.17(+0.33%) |
Apr 22, 2021 | 50.13 | 52.82 | 49.55 | 50.82 | 117,218 | +0.30(+0.59%) |
Apr 21, 2021 | 48.36 | 51.22 | 47.31 | 50.52 | 151,482 | +2.19(+4.53%) |
Apr 20, 2021 | 48.66 | 49.60 | 47.69 | 48.33 | 103,735 | -0.92(-1.87%) |
Apr 19, 2021 | 50.02 | 50.44 | 48.40 | 49.25 | 96,722 | -1.19(-2.36%) |
Apr 16, 2021 | 50.00 | 51.39 | 49.25 | 50.44 | 92,000 | +0.64(+1.29%) |
Apr 15, 2021 | 50.34 | 50.34 | 48.81 | 49.80 | 64,819 | +0.50(+1.01%) |
Apr 14, 2021 | 49.35 | 50.61 | 48.98 | 49.30 | 71,893 | +0.00(+0.00%) |
Apr 13, 2021 | 48.53 | 50.21 | 48.02 | 49.30 | 103,001 | +0.19(+0.39%) |
Apr 12, 2021 | 50.37 | 51.00 | 48.00 | 49.11 | 80,168 | -1.31(-2.60%) |
Apr 09, 2021 | 50.24 | 50.89 | 48.49 | 50.42 | 91,900 | +0.16(+0.32%) |
Apr 08, 2021 | 49.30 | 50.36 | 48.44 | 50.26 | 96,429 | +1.59(+3.27%) |
Apr 07, 2021 | 50.89 | 51.04 | 48.41 | 48.67 | 71,811 | -2.39(-4.68%) |
Apr 06, 2021 | 50.50 | 51.36 | 50.07 | 51.06 | 77,368 | +0.58(+1.15%) |
Apr 05, 2021 | 50.77 | 51.17 | 50.01 | 50.48 | 104,620 | +0.70(+1.41%) |
Apr 01, 2021 | 48.34 | 50.61 | 48.34 | 49.78 | 126,700 | +1.82(+3.79%) |
Mar 31, 2021 | 46.81 | 49.47 | 46.56 | 47.96 | 256,278 | +1.44(+3.10%) |
Mar 30, 2021 | 45.74 | 46.90 | 44.75 | 46.52 | 117,039 | +0.98(+2.15%) |
Mar 29, 2021 | 48.05 | 49.95 | 45.19 | 45.54 | 173,237 | -2.80(-5.79%) |
Mar 26, 2021 | 48.27 | 50.05 | 46.85 | 48.34 | 200,500 | +0.27(+0.56%) |
Mar 25, 2021 | 46.20 | 48.42 | 45.80 | 48.07 | 312,306 | +0.93(+1.97%) |
Mar 24, 2021 | 50.89 | 52.60 | 46.98 | 47.14 | 185,959 | -3.00(-5.98%) |
Mar 23, 2021 | 51.48 | 53.62 | 49.60 | 50.14 | 160,940 | -1.79(-3.45%) |
Mar 22, 2021 | 55.24 | 56.31 | 51.64 | 51.93 | 208,071 | -2.44(-4.49%) |
Mar 19, 2021 | 54.04 | 56.48 | 51.64 | 54.37 | 332,900 | -0.14(-0.26%) |
Mar 18, 2021 | 59.12 | 59.12 | 54.32 | 54.51 | 121,336 | -4.26(-7.25%) |
Mar 17, 2021 | 56.80 | 59.02 | 55.02 | 58.77 | 101,338 | +1.43(+2.49%) |
Mar 16, 2021 | 58.34 | 60.96 | 56.68 | 57.34 | 139,393 | -1.15(-1.97%) |
Mar 15, 2021 | 59.27 | 59.82 | 56.75 | 58.49 | 193,894 | -1.43(-2.39%) |
Mar 12, 2021 | 61.20 | 61.20 | 59.51 | 59.92 | 110,400 | -1.33(-2.17%) |
Mar 11, 2021 | 57.88 | 61.44 | 57.88 | 61.25 | 106,076 | +4.25(+7.46%) |
Mar 10, 2021 | 55.73 | 57.66 | 55.53 | 57.00 | 107,385 | +1.53(+2.76%) |
Mar 09, 2021 | 56.36 | 57.42 | 54.26 | 55.47 | 254,000 | +1.43(+2.65%) |
Mar 08, 2021 | 54.41 | 56.86 | 53.88 | 54.04 | 156,856 | -0.11(-0.20%) |
Mar 05, 2021 | 52.54 | 54.79 | 50.13 | 54.15 | 344,300 | +2.11(+4.05%) |
Mar 04, 2021 | 59.00 | 59.17 | 50.00 | 52.04 | 418,696 | -7.17(-12.11%) |
Mar 03, 2021 | 61.01 | 62.70 | 58.51 | 59.21 | 278,290 | -2.16(-3.52%) |
Mar 02, 2021 | 61.65 | 63.13 | 60.89 | 61.37 | 476,688 | -1.54(-2.45%) |
Mar 01, 2021 | 61.06 | 64.09 | 59.68 | 62.91 | 269,975 | +3.32(+5.57%) |
Feb 26, 2021 | 58.75 | 61.21 | 58.28 | 59.59 | 300,000 | +0.64(+1.09%) |
Feb 25, 2021 | 60.26 | 61.27 | 58.78 | 58.95 | 230,286 | -1.21(-2.01%) |
Feb 24, 2021 | 59.08 | 61.49 | 58.34 | 60.16 | 199,504 | +1.00(+1.69%) |
Feb 23, 2021 | 58.62 | 60.55 | 58.00 | 59.16 | 292,437 | -0.81(-1.35%) |
Feb 22, 2021 | 56.03 | 60.02 | 55.18 | 59.97 | 184,473 | +2.72(+4.75%) |
Feb 19, 2021 | 55.71 | 58.24 | 55.62 | 57.25 | 171,700 | +1.76(+3.17%) |
Feb 18, 2021 | 55.32 | 57.37 | 54.25 | 55.49 | 139,789 | -0.11(-0.20%) |
Feb 17, 2021 | 54.85 | 57.21 | 54.01 | 55.60 | 179,167 | -0.02(-0.04%) |
Feb 16, 2021 | 56.71 | 56.87 | 54.28 | 55.62 | 166,043 | -0.74(-1.31%) |
Feb 12, 2021 | 55.55 | 57.26 | 54.34 | 56.36 | 285,600 | +0.67(+1.20%) |
Feb 11, 2021 | 54.81 | 55.97 | 54.04 | 55.69 | 126,874 | +1.01(+1.85%) |
Feb 10, 2021 | 53.60 | 55.31 | 52.69 | 54.68 | 347,336 | +1.07(+2.00%) |
Feb 09, 2021 | 48.00 | 53.86 | 47.75 | 53.61 | 307,198 | +5.79(+12.11%) |
Feb 08, 2021 | 45.45 | 47.82 | 45.25 | 47.82 | 235,157 | +2.75(+6.10%) |
Feb 05, 2021 | 43.82 | 45.08 | 43.21 | 45.07 | 98,000 | +1.32(+3.02%) |
Feb 04, 2021 | 43.08 | 44.37 | 41.97 | 43.75 | 182,516 | +1.09(+2.56%) |
Feb 03, 2021 | 41.90 | 43.77 | 41.90 | 42.66 | 304,888 | +0.83(+1.98%) |
Feb 02, 2021 | 38.75 | 42.47 | 38.75 | 41.83 | 185,311 | +3.34(+8.68%) |