Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.70 | 24.10 | 20.80 | 21.20 | 142,678 | -4.00(-15.87%) |
Nov 29, 2021 | 25.20 | 27.10 | 23.70 | 25.20 | 151,753 | +1.10(+4.56%) |
Nov 26, 2021 | 25.00 | 25.55 | 23.40 | 24.10 | 41,182 | -1.60(-6.23%) |
Nov 24, 2021 | 25.00 | 26.00 | 24.34 | 25.70 | 29,980 | +0.50(+1.98%) |
Nov 23, 2021 | 25.00 | 25.89 | 24.70 | 25.20 | 36,768 | +0.00(+0.00%) |
Nov 22, 2021 | 26.20 | 26.62 | 24.50 | 25.20 | 46,337 | -1.10(-4.18%) |
Nov 19, 2021 | 25.90 | 26.60 | 25.40 | 26.30 | 44,298 | +0.50(+1.94%) |
Nov 18, 2021 | 26.80 | 26.80 | 25.30 | 25.80 | 49,246 | -1.00(-3.73%) |
Nov 17, 2021 | 27.60 | 27.90 | 26.30 | 26.80 | 55,694 | -1.20(-4.29%) |
Nov 16, 2021 | 28.80 | 28.80 | 27.50 | 28.00 | 34,482 | -0.60(-2.10%) |
Nov 15, 2021 | 29.40 | 29.40 | 27.75 | 28.60 | 47,942 | -0.20(-0.69%) |
Nov 12, 2021 | 28.20 | 29.09 | 27.60 | 28.80 | 45,265 | +0.70(+2.49%) |
Nov 11, 2021 | 27.90 | 28.90 | 27.63 | 28.10 | 25,444 | +0.50(+1.81%) |
Nov 10, 2021 | 27.90 | 27.60 | 68,604 | -0.30(-1.08%) | ||
Nov 09, 2021 | 29.30 | 29.30 | 26.80 | 27.90 | 49,166 | -1.60(-5.42%) |
Nov 08, 2021 | 28.90 | 29.80 | 28.65 | 29.50 | 37,405 | +0.70(+2.43%) |
Nov 05, 2021 | 29.50 | 29.80 | 28.30 | 28.80 | 42,408 | -0.60(-2.04%) |
Nov 04, 2021 | 30.60 | 30.79 | 29.20 | 29.40 | 32,573 | -0.90(-2.97%) |
Nov 03, 2021 | 30.60 | 30.90 | 30.00 | 30.30 | 34,298 | -0.30(-0.98%) |
Nov 02, 2021 | 31.70 | 31.76 | 30.10 | 30.60 | 36,999 | -0.80(-2.55%) |
Nov 01, 2021 | 31.00 | 31.55 | 30.75 | 31.40 | 32,632 | +0.60(+1.95%) |
Oct 29, 2021 | 32.20 | 32.30 | 30.70 | 30.80 | 34,100 | -0.50(-1.60%) |
Oct 28, 2021 | 31.30 | 31.79 | 31.10 | 31.30 | 19,564 | +0.30(+0.97%) |
Oct 27, 2021 | 32.20 | 32.50 | 31.00 | 31.00 | 14,731 | -0.80(-2.52%) |
Oct 26, 2021 | 33.70 | 31.80 | 43,083 | -1.80(-5.36%) | ||
Oct 25, 2021 | 32.70 | 33.60 | 32.10 | 33.60 | 32,881 | +2.40(+7.69%) |
Oct 22, 2021 | 32.50 | 32.90 | 31.20 | 31.20 | 33,305 | -2.10(-6.31%) |
Oct 21, 2021 | 34.40 | 36.40 | 32.40 | 33.30 | 71,776 | -1.60(-4.58%) |
Oct 20, 2021 | 32.60 | 35.90 | 32.10 | 34.90 | 130,581 | +2.80(+8.72%) |
Oct 19, 2021 | 31.90 | 32.50 | 30.60 | 32.10 | 34,071 | +0.55(+1.74%) |
Oct 18, 2021 | 31.90 | 32.40 | 31.00 | 31.55 | 24,474 | -0.75(-2.32%) |
Oct 15, 2021 | 31.90 | 32.71 | 31.55 | 32.30 | 27,456 | -0.20(-0.62%) |
Oct 14, 2021 | 32.80 | 32.90 | 32.00 | 32.50 | 21,033 | +0.30(+0.93%) |
Oct 13, 2021 | 31.30 | 32.35 | 31.10 | 32.20 | 20,032 | +0.50(+1.58%) |
Oct 12, 2021 | 31.30 | 32.30 | 31.00 | 31.70 | 15,419 | +0.40(+1.28%) |
Oct 11, 2021 | 31.10 | 32.50 | 31.10 | 31.30 | 22,041 | +0.30(+0.97%) |
Oct 08, 2021 | 32.20 | 32.40 | 30.40 | 31.00 | 32,363 | -0.30(-0.96%) |
Oct 07, 2021 | 31.00 | 32.05 | 30.70 | 31.30 | 50,267 | +1.10(+3.64%) |
Oct 06, 2021 | 29.70 | 31.20 | 29.50 | 30.20 | 21,997 | -0.20(-0.66%) |
Oct 05, 2021 | 30.30 | 31.40 | 29.77 | 30.40 | 21,292 | +0.50(+1.67%) |
Oct 04, 2021 | 31.10 | 31.10 | 29.40 | 29.90 | 48,224 | -1.60(-5.08%) |
Oct 01, 2021 | 31.50 | 32.08 | 30.20 | 31.50 | 43,508 | -0.20(-0.63%) |
Sep 30, 2021 | 29.40 | 32.80 | 28.60 | 31.70 | 127,939 | +3.30(+11.62%) |
Sep 29, 2021 | 32.70 | 34.10 | 28.30 | 28.40 | 303,266 | -4.20(-12.88%) |
Sep 28, 2021 | 34.60 | 35.00 | 32.50 | 32.60 | 46,547 | -2.20(-6.32%) |
Sep 27, 2021 | 33.40 | 35.00 | 32.80 | 34.80 | 38,446 | +1.10(+3.26%) |
Sep 24, 2021 | 33.60 | 34.20 | 32.70 | 33.70 | 46,783 | -0.80(-2.32%) |
Sep 23, 2021 | 35.50 | 35.50 | 33.80 | 34.50 | 30,438 | -0.40(-1.15%) |
Sep 22, 2021 | 33.70 | 35.70 | 33.64 | 34.90 | 38,631 | +1.20(+3.56%) |
Sep 21, 2021 | 35.20 | 35.41 | 33.00 | 33.70 | 29,082 | -0.40(-1.17%) |
Sep 20, 2021 | 36.00 | 36.00 | 33.60 | 34.10 | 56,100 | -3.00(-8.09%) |
Sep 17, 2021 | 37.50 | 38.10 | 36.10 | 37.10 | 39,834 | -0.50(-1.33%) |
Sep 16, 2021 | 36.40 | 38.30 | 36.20 | 37.60 | 48,410 | +0.70(+1.90%) |
Sep 15, 2021 | 37.80 | 38.00 | 36.00 | 36.90 | 42,990 | -0.90(-2.38%) |
Sep 14, 2021 | 38.90 | 39.40 | 37.20 | 37.80 | 55,437 | -1.40(-3.57%) |
Sep 13, 2021 | 40.30 | 40.45 | 38.38 | 39.20 | 36,685 | -0.60(-1.51%) |
Sep 10, 2021 | 41.20 | 41.20 | 39.70 | 39.80 | 37,532 | -0.60(-1.49%) |
Sep 09, 2021 | 40.00 | 41.30 | 39.50 | 40.40 | 40,259 | +0.00(+0.00%) |
Sep 08, 2021 | 42.10 | 42.10 | 40.10 | 40.40 | 54,156 | -1.80(-4.27%) |
Sep 07, 2021 | 43.30 | 44.00 | 42.10 | 42.20 | 56,632 | -0.40(-0.94%) |
Sep 03, 2021 | 44.50 | 45.00 | 41.70 | 42.60 | 48,969 | -1.00(-2.29%) |
Sep 02, 2021 | 43.10 | 46.50 | 42.73 | 43.60 | 120,963 | +1.10(+2.59%) |
Sep 01, 2021 | 42.00 | 43.40 | 40.00 | 42.50 | 101,074 | +2.80(+7.05%) |
Aug 31, 2021 | 48.50 | 50.00 | 39.70 | 39.70 | 347,625 | -8.00(-16.77%) |
Aug 30, 2021 | 43.30 | 48.80 | 41.60 | 47.70 | 197,331 | +5.10(+11.97%) |
Aug 27, 2021 | 42.80 | 43.70 | 41.50 | 42.60 | 33,534 | -0.60(-1.39%) |
Aug 26, 2021 | 43.60 | 45.00 | 43.00 | 43.20 | 37,204 | -0.40(-0.92%) |
Aug 25, 2021 | 44.40 | 44.90 | 42.00 | 43.60 | 63,659 | +0.20(+0.46%) |
Aug 24, 2021 | 41.80 | 46.10 | 40.50 | 43.40 | 85,269 | +3.20(+7.96%) |
Aug 23, 2021 | 38.90 | 40.60 | 38.05 | 40.20 | 60,746 | +1.50(+3.88%) |
Aug 20, 2021 | 37.80 | 39.00 | 37.10 | 38.70 | 29,982 | +1.10(+2.93%) |
Aug 19, 2021 | 39.50 | 39.70 | 37.10 | 37.60 | 53,582 | -2.40(-6.00%) |
Aug 18, 2021 | 39.50 | 41.30 | 37.91 | 40.00 | 34,788 | +1.50(+3.90%) |
Aug 17, 2021 | 37.20 | 39.80 | 36.00 | 38.50 | 78,956 | +0.60(+1.58%) |
Aug 16, 2021 | 39.60 | 40.60 | 37.70 | 37.90 | 67,692 | -2.40(-5.96%) |
Aug 13, 2021 | 44.00 | 44.00 | 39.75 | 40.30 | 135,407 | -4.30(-9.64%) |
Aug 12, 2021 | 46.50 | 46.90 | 43.80 | 44.60 | 59,375 | -2.50(-5.31%) |
Aug 11, 2021 | 46.60 | 47.10 | 46.19 | 47.10 | 22,770 | +0.60(+1.29%) |
Aug 10, 2021 | 47.20 | 48.60 | 46.09 | 46.50 | 34,969 | -0.50(-1.06%) |
Aug 09, 2021 | 47.10 | 48.27 | 46.10 | 47.00 | 38,184 | +0.40(+0.86%) |
Aug 06, 2021 | 46.50 | 48.40 | 45.80 | 46.60 | 34,200 | +0.50(+1.08%) |
Aug 05, 2021 | 45.20 | 47.60 | 45.20 | 46.10 | 29,551 | +0.40(+0.88%) |
Aug 04, 2021 | 47.10 | 49.62 | 45.40 | 45.70 | 69,327 | -1.10(-2.35%) |
Aug 03, 2021 | 48.40 | 48.40 | 45.80 | 46.80 | 27,957 | -1.10(-2.30%) |
Aug 02, 2021 | 48.30 | 49.00 | 46.90 | 47.90 | 72,430 | +0.80(+1.70%) |
Jul 30, 2021 | 47.40 | 49.10 | 46.50 | 47.10 | 39,593 | -1.60(-3.29%) |
Jul 29, 2021 | 48.50 | 53.40 | 48.00 | 48.70 | 115,411 | +2.00(+4.28%) |
Jul 28, 2021 | 46.60 | 49.37 | 46.40 | 46.70 | 99,576 | +0.60(+1.30%) |
Jul 27, 2021 | 46.00 | 47.50 | 43.60 | 46.10 | 76,567 | -1.40(-2.95%) |
Jul 26, 2021 | 45.20 | 50.30 | 45.00 | 47.50 | 51,749 | -0.60(-1.25%) |
Jul 23, 2021 | 51.92 | 51.92 | 47.10 | 48.10 | 138,627 | -4.90(-9.25%) |
Jul 22, 2021 | 56.20 | 57.00 | 52.30 | 53.00 | 48,934 | -3.10(-5.53%) |
Jul 21, 2021 | 53.90 | 56.10 | 52.58 | 56.10 | 47,453 | +2.60(+4.86%) |
Jul 20, 2021 | 53.10 | 54.90 | 50.70 | 53.50 | 70,751 | +1.20(+2.29%) |
Jul 19, 2021 | 52.60 | 53.60 | 50.81 | 52.30 | 117,315 | -3.60(-6.44%) |
Jul 16, 2021 | 64.00 | 64.40 | 52.40 | 55.90 | 2,119,125 | +0.40(+0.72%) |
Jul 15, 2021 | 52.90 | 56.50 | 52.60 | 55.50 | 55,543 | +2.80(+5.31%) |
Jul 14, 2021 | 56.40 | 57.40 | 52.51 | 52.70 | 86,786 | -3.70(-6.56%) |
Jul 13, 2021 | 57.30 | 58.60 | 56.20 | 56.40 | 49,690 | +0.00(+0.00%) |
Jul 12, 2021 | 61.00 | 61.10 | 55.90 | 56.40 | 112,371 | -3.60(-6.00%) |
Jul 09, 2021 | 58.80 | 60.50 | 58.00 | 60.00 | 53,065 | +1.70(+2.92%) |
Jul 08, 2021 | 54.20 | 59.30 | 54.00 | 58.30 | 86,990 | +1.40(+2.46%) |
Jul 07, 2021 | 63.00 | 63.70 | 56.10 | 56.90 | 123,258 | -5.20(-8.37%) |
Jul 06, 2021 | 63.80 | 64.00 | 61.50 | 62.10 | 101,630 | -4.90(-7.31%) |
Jul 02, 2021 | 69.70 | 73.20 | 67.00 | 67.00 | 74,731 | -2.90(-4.15%) |
Jul 01, 2021 | 72.80 | 78.00 | 69.30 | 69.90 | 105,800 | -3.40(-4.64%) |
Jun 30, 2021 | 71.40 | 74.00 | 70.60 | 73.30 | 56,935 | +0.80(+1.10%) |
Jun 29, 2021 | 74.00 | 75.80 | 70.20 | 72.50 | 105,135 | -2.50(-3.33%) |
Jun 28, 2021 | 71.10 | 76.50 | 70.80 | 75.00 | 86,790 | +3.10(+4.31%) |
Jun 25, 2021 | 71.30 | 73.30 | 70.20 | 71.90 | 100,481 | +1.90(+2.71%) |
Jun 24, 2021 | 67.10 | 71.00 | 66.00 | 70.00 | 134,296 | +3.20(+4.79%) |
Jun 23, 2021 | 62.50 | 68.60 | 62.02 | 66.80 | 200,888 | +5.40(+8.79%) |
Jun 22, 2021 | 58.50 | 61.86 | 56.50 | 61.40 | 132,080 | +2.30(+3.89%) |
Jun 21, 2021 | 61.30 | 61.70 | 57.80 | 59.10 | 86,076 | -2.20(-3.59%) |
Jun 18, 2021 | 60.60 | 63.60 | 60.40 | 61.30 | 102,786 | -0.70(-1.13%) |
Jun 17, 2021 | 62.40 | 64.90 | 60.80 | 62.00 | 87,497 | -0.30(-0.48%) |
Jun 16, 2021 | 61.20 | 62.40 | 58.50 | 62.30 | 110,406 | -0.20(-0.32%) |
Jun 15, 2021 | 67.70 | 67.95 | 61.20 | 62.50 | 138,538 | -3.70(-5.59%) |
Jun 14, 2021 | 69.00 | 70.40 | 66.00 | 66.20 | 103,396 | -2.10(-3.07%) |
Jun 11, 2021 | 72.60 | 73.00 | 65.90 | 68.30 | 191,286 | -2.00(-2.84%) |
Jun 10, 2021 | 76.90 | 83.80 | 70.30 | 70.30 | 494,936 | -4.40(-5.89%) |
Jun 09, 2021 | 72.10 | 81.80 | 69.40 | 74.70 | 673,286 | +1.50(+2.05%) |
Jun 08, 2021 | 73.30 | 76.70 | 68.00 | 73.20 | 251,506 | +1.80(+2.52%) |
Jun 07, 2021 | 67.10 | 81.80 | 65.24 | 71.40 | 875,581 | +4.90(+7.37%) |
Jun 04, 2021 | 65.00 | 72.80 | 64.90 | 66.50 | 400,239 | +3.40(+5.39%) |
Jun 03, 2021 | 67.00 | 68.60 | 60.90 | 63.10 | 291,466 | -5.90(-8.55%) |
Jun 02, 2021 | 71.70 | 74.80 | 65.60 | 69.00 | 479,790 | -6.40(-8.49%) |
Jun 01, 2021 | 70.50 | 77.00 | 65.45 | 75.40 | 780,586 | +8.70(+13.04%) |
May 28, 2021 | 69.40 | 73.90 | 64.00 | 66.70 | 745,971 | +2.60(+4.06%) |
May 27, 2021 | 62.90 | 74.20 | 60.20 | 64.10 | 1,842,808 | -4.30(-6.29%) |
May 26, 2021 | 44.10 | 80.00 | 43.30 | 68.40 | 7,294,617 | +25.00(+57.60%) |
May 25, 2021 | 46.40 | 46.90 | 43.20 | 43.40 | 71,371 | -2.30(-5.03%) |
May 24, 2021 | 45.30 | 46.30 | 43.40 | 45.70 | 81,034 | +0.20(+0.44%) |
May 21, 2021 | 48.90 | 48.90 | 44.85 | 45.50 | 63,527 | -2.20(-4.61%) |
May 20, 2021 | 45.50 | 49.50 | 45.40 | 47.70 | 103,559 | +2.20(+4.84%) |
May 19, 2021 | 46.30 | 49.79 | 43.80 | 45.50 | 311,558 | -2.80(-5.80%) |
May 18, 2021 | 44.60 | 50.80 | 44.30 | 48.30 | 149,797 | +4.50(+10.27%) |
May 17, 2021 | 45.00 | 46.70 | 43.25 | 43.80 | 72,731 | -0.80(-1.79%) |
May 14, 2021 | 42.30 | 46.20 | 42.30 | 44.60 | 97,059 | +2.30(+5.44%) |
May 13, 2021 | 46.20 | 47.90 | 41.35 | 42.30 | 99,400 | -4.40(-9.42%) |
May 12, 2021 | 47.90 | 50.47 | 46.00 | 46.70 | 74,909 | -1.80(-3.71%) |
May 11, 2021 | 46.70 | 50.30 | 45.60 | 48.50 | 105,890 | -3.20(-6.19%) |
May 10, 2021 | 51.20 | 52.90 | 50.80 | 51.70 | 91,715 | -3.50(-6.34%) |
May 07, 2021 | 51.20 | 56.50 | 51.20 | 55.20 | 68,148 | +1.80(+3.37%) |
May 06, 2021 | 56.70 | 56.90 | 51.50 | 53.40 | 98,164 | -4.40(-7.61%) |
May 05, 2021 | 55.60 | 62.80 | 54.50 | 57.80 | 125,978 | +1.90(+3.40%) |
May 04, 2021 | 58.00 | 58.50 | 54.20 | 55.90 | 85,462 | -3.70(-6.21%) |
May 03, 2021 | 60.10 | 61.00 | 57.90 | 59.60 | 74,264 | -1.30(-2.13%) |
Apr 30, 2021 | 60.00 | 61.50 | 58.80 | 60.90 | 39,460 | -0.10(-0.16%) |
Apr 29, 2021 | 63.80 | 64.10 | 60.40 | 61.00 | 92,789 | -2.40(-3.79%) |
Apr 28, 2021 | 63.20 | 64.10 | 61.00 | 63.40 | 83,928 | -0.60(-0.94%) |
Apr 27, 2021 | 68.40 | 68.40 | 62.00 | 64.00 | 99,662 | -3.20(-4.76%) |
Apr 26, 2021 | 65.90 | 67.70 | 65.10 | 67.20 | 76,285 | +0.90(+1.36%) |
Apr 23, 2021 | 64.60 | 67.20 | 64.00 | 66.30 | 66,960 | +2.00(+3.11%) |
Apr 22, 2021 | 64.70 | 67.40 | 61.40 | 64.30 | 113,889 | +1.30(+2.06%) |
Apr 21, 2021 | 60.50 | 64.40 | 60.00 | 63.00 | 76,338 | +1.30(+2.11%) |
Apr 20, 2021 | 61.50 | 64.90 | 59.70 | 61.70 | 76,328 | -2.60(-4.04%) |
Apr 19, 2021 | 69.50 | 70.90 | 62.40 | 64.30 | 79,765 | -3.90(-5.72%) |
Apr 16, 2021 | 68.40 | 70.00 | 66.20 | 68.20 | 70,000 | +0.20(+0.29%) |
Apr 15, 2021 | 73.80 | 74.70 | 66.60 | 68.00 | 85,545 | -4.50(-6.21%) |
Apr 14, 2021 | 73.90 | 76.10 | 70.70 | 72.50 | 75,523 | -1.40(-1.89%) |
Apr 13, 2021 | 75.00 | 76.20 | 69.70 | 73.90 | 125,465 | -1.90(-2.51%) |
Apr 12, 2021 | 80.20 | 80.70 | 75.00 | 75.80 | 67,310 | -3.80(-4.77%) |
Apr 09, 2021 | 81.80 | 82.60 | 78.50 | 79.60 | 85,470 | -1.80(-2.21%) |
Apr 08, 2021 | 85.20 | 88.90 | 80.50 | 81.40 | 157,349 | -1.10(-1.33%) |
Apr 07, 2021 | 86.50 | 88.50 | 82.10 | 82.50 | 91,039 | -6.70(-7.51%) |
Apr 06, 2021 | 87.50 | 95.10 | 83.20 | 89.20 | 176,838 | +4.00(+4.69%) |
Apr 05, 2021 | 91.90 | 91.90 | 81.00 | 85.20 | 125,381 | -6.20(-6.78%) |
Apr 01, 2021 | 93.50 | 94.80 | 85.00 | 91.40 | 168,600 | -0.10(-0.11%) |
Mar 31, 2021 | 83.50 | 93.80 | 80.10 | 91.50 | 251,892 | +5.10(+5.90%) |
Mar 30, 2021 | 70.60 | 89.60 | 68.60 | 86.40 | 424,188 | +15.80(+22.38%) |
Mar 29, 2021 | 73.70 | 78.80 | 70.10 | 70.60 | 111,714 | -5.20(-6.86%) |
Mar 26, 2021 | 81.70 | 81.73 | 70.40 | 75.80 | 213,330 | -4.20(-5.25%) |
Mar 25, 2021 | 76.00 | 84.50 | 74.10 | 80.00 | 229,653 | +2.10(+2.70%) |
Mar 24, 2021 | 90.40 | 90.60 | 76.10 | 77.90 | 289,684 | -8.20(-9.52%) |
Mar 23, 2021 | 97.50 | 98.80 | 86.00 | 86.10 | 313,650 | -7.70(-8.21%) |
Mar 22, 2021 | 114.40 | 117.40 | 92.00 | 93.80 | 613,491 | -19.30(-17.06%) |
Mar 19, 2021 | 116.70 | 121.00 | 109.00 | 113.10 | 247,060 | -1.80(-1.57%) |
Mar 18, 2021 | 124.60 | 134.00 | 111.10 | 114.90 | 566,618 | -8.60(-6.96%) |
Mar 17, 2021 | 122.70 | 142.10 | 122.20 | 123.50 | 1,292,542 | -13.00(-9.52%) |
Mar 16, 2021 | 104.30 | 152.80 | 98.00 | 136.50 | 6,341,563 | +31.10(+29.51%) |
Mar 15, 2021 | 106.10 | 109.00 | 92.50 | 105.40 | 307,311 | -0.90(-0.85%) |
Mar 12, 2021 | 93.40 | 113.90 | 90.00 | 106.30 | 314,930 | +1.00(+0.95%) |
Mar 11, 2021 | 86.50 | 105.40 | 81.50 | 105.30 | 758,019 | +26.30(+33.29%) |
Mar 10, 2021 | 72.60 | 89.70 | 71.50 | 79.00 | 405,239 | +10.60(+15.50%) |
Mar 09, 2021 | 77.30 | 79.00 | 60.70 | 68.40 | 317,326 | +0.20(+0.29%) |
Mar 08, 2021 | 71.00 | 74.90 | 67.50 | 68.20 | 142,024 | -4.50(-6.19%) |
Mar 05, 2021 | 71.40 | 73.50 | 58.10 | 72.70 | 171,520 | +6.70(+10.15%) |
Mar 04, 2021 | 84.80 | 90.80 | 64.00 | 66.00 | 249,095 | -20.10(-23.34%) |
Mar 03, 2021 | 94.00 | 96.50 | 85.00 | 86.10 | 78,216 | -3.30(-3.69%) |
Mar 02, 2021 | 100.20 | 106.90 | 87.00 | 89.40 | 135,064 | -9.70(-9.79%) |
Mar 01, 2021 | 99.10 | 103.90 | 91.50 | 99.10 | 143,178 | +18.50(+22.95%) |
Feb 26, 2021 | 88.20 | 89.80 | 80.00 | 80.60 | 172,210 | -10.80(-11.82%) |
Feb 25, 2021 | 99.30 | 100.90 | 90.20 | 91.40 | 76,960 | -9.20(-9.15%) |
Feb 24, 2021 | 104.50 | 104.90 | 97.00 | 100.60 | 80,298 | -0.20(-0.20%) |
Feb 23, 2021 | 101.20 | 106.80 | 82.00 | 100.80 | 150,691 | -10.80(-9.68%) |
Feb 22, 2021 | 130.00 | 135.50 | 110.70 | 111.60 | 444,226 | -8.80(-7.31%) |
Feb 19, 2021 | 123.40 | 127.10 | 119.05 | 120.40 | 127,370 | -3.20(-2.59%) |
Feb 18, 2021 | 120.00 | 125.00 | 114.00 | 123.60 | 131,925 | -4.00(-3.13%) |
Feb 17, 2021 | 138.70 | 145.00 | 125.00 | 127.60 | 156,453 | -6.10(-4.56%) |
Feb 16, 2021 | 156.00 | 156.60 | 132.20 | 133.70 | 299,321 | -24.50(-15.49%) |
Feb 12, 2021 | 130.60 | 167.50 | 127.00 | 158.20 | 756,360 | +31.70(+25.06%) |
Feb 11, 2021 | 128.90 | 141.00 | 125.20 | 126.50 | 240,804 | -1.10(-0.86%) |
Feb 10, 2021 | 129.90 | 135.20 | 122.50 | 127.60 | 231,723 | -7.00(-5.20%) |
Feb 09, 2021 | 115.60 | 155.00 | 110.60 | 134.60 | 580,714 | +6.70(+5.24%) |
Feb 08, 2021 | 134.00 | 134.10 | 119.10 | 127.90 | 674,615 | +13.90(+12.19%) |
Feb 05, 2021 | 162.50 | 166.80 | 107.50 | 114.00 | 1,964,080 | -30.90(-21.33%) |
Feb 04, 2021 | 109.10 | 160.10 | 105.00 | 144.90 | 7,482,081 | +59.90(+70.47%) |
Feb 03, 2021 | 65.10 | 103.50 | 62.30 | 85.00 | 6,916,473 | +33.40(+64.73%) |
Feb 02, 2021 | 44.20 | 71.10 | 42.30 | 51.60 | 4,524,104 | +15.10(+41.37%) |
Feb 01, 2021 | 35.90 | 36.90 | 33.60 | 36.50 | 55,965 | +3.50(+10.61%) |
Jan 29, 2021 | 33.90 | 34.70 | 32.20 | 33.00 | 63,400 | -0.70(-2.08%) |
Jan 28, 2021 | 35.10 | 36.00 | 33.10 | 33.70 | 32,356 | -2.00(-5.60%) |
Jan 27, 2021 | 35.50 | 37.20 | 34.80 | 35.70 | 35,608 | -1.00(-2.72%) |
Jan 26, 2021 | 36.90 | 37.40 | 36.10 | 36.70 | 29,754 | -0.20(-0.54%) |
Jan 25, 2021 | 38.00 | 38.20 | 36.43 | 36.90 | 49,652 | -1.30(-3.40%) |
Jan 22, 2021 | 37.50 | 38.50 | 37.50 | 38.20 | 37,900 | -0.10(-0.26%) |
Jan 21, 2021 | 38.50 | 38.60 | 37.50 | 38.30 | 29,843 | -0.20(-0.52%) |
Jan 20, 2021 | 38.90 | 39.20 | 37.50 | 38.50 | 34,066 | -0.10(-0.26%) |
Jan 19, 2021 | 39.00 | 39.00 | 38.10 | 38.60 | 31,008 | +0.60(+1.58%) |
Jan 15, 2021 | 39.20 | 39.41 | 37.70 | 38.00 | 33,800 | -1.20(-3.06%) |
Jan 14, 2021 | 39.20 | 39.40 | 37.90 | 39.20 | 33,800 | +0.20(+0.51%) |
Jan 13, 2021 | 39.90 | 39.90 | 38.00 | 39.00 | 21,077 | -0.20(-0.51%) |
Jan 12, 2021 | 37.30 | 39.50 | 36.40 | 39.20 | 56,456 | +2.40(+6.52%) |
Jan 11, 2021 | 38.10 | 38.10 | 36.30 | 36.80 | 48,249 | -1.90(-4.91%) |
Jan 08, 2021 | 39.10 | 39.40 | 37.75 | 38.70 | 43,270 | -0.70(-1.78%) |
Jan 07, 2021 | 38.80 | 39.50 | 38.30 | 39.40 | 47,217 | +0.20(+0.51%) |
Jan 06, 2021 | 40.30 | 40.70 | 38.30 | 39.20 | 65,844 | +0.20(+0.51%) |
Jan 05, 2021 | 39.00 | 39.80 | 38.40 | 39.00 | 41,912 | -0.70(-1.76%) |
Jan 04, 2021 | 38.10 | 39.90 | 37.20 | 39.70 | 56,300 | +0.90(+2.32%) |
Dec 31, 2020 | 38.80 | 38.80 | 38.80 | 43,739 | +0.50(+1.31%) | |
Dec 30, 2020 | 40.00 | 40.10 | 37.80 | 38.30 | 43,739 | -0.90(-2.30%) |
Dec 29, 2020 | 40.50 | 40.60 | 38.00 | 39.20 | 67,517 | -0.80(-2.00%) |
Dec 28, 2020 | 40.60 | 40.60 | 38.20 | 40.00 | 87,938 | -0.60(-1.48%) |
Dec 24, 2020 | 39.10 | 40.70 | 38.20 | 40.60 | 93,110 | +0.00(+0.00%) |
Dec 23, 2020 | 42.70 | 43.60 | 39.20 | 40.60 | 1,418,087 | +4.40(+12.15%) |
Dec 22, 2020 | 34.90 | 37.30 | 34.30 | 36.20 | 81,962 | +0.60(+1.69%) |
Dec 21, 2020 | 34.90 | 35.90 | 34.00 | 35.60 | 53,151 | +0.30(+0.85%) |
Dec 18, 2020 | 32.90 | 36.10 | 32.80 | 35.30 | 106,110 | +1.80(+5.37%) |
Dec 17, 2020 | 33.80 | 34.10 | 32.60 | 33.50 | 62,033 | -0.10(-0.30%) |
Dec 16, 2020 | 35.00 | 35.30 | 33.30 | 33.60 | 57,067 | -1.70(-4.82%) |
Dec 15, 2020 | 34.60 | 35.30 | 32.50 | 35.30 | 90,670 | +0.60(+1.73%) |
Dec 14, 2020 | 36.30 | 36.30 | 33.90 | 34.70 | 83,708 | -0.30(-0.86%) |
Dec 11, 2020 | 35.10 | 36.10 | 34.10 | 35.00 | 90,000 | +0.30(+0.86%) |
Dec 10, 2020 | 35.30 | 35.90 | 34.00 | 34.70 | 121,634 | -0.80(-2.25%) |
Dec 09, 2020 | 36.20 | 37.90 | 34.30 | 35.50 | 177,908 | -1.80(-4.83%) |
Dec 08, 2020 | 38.60 | 40.90 | 37.00 | 37.30 | 279,922 | -0.70(-1.84%) |
Dec 07, 2020 | 36.60 | 39.80 | 33.40 | 38.00 | 911,117 | -0.20(-0.52%) |
Dec 04, 2020 | 41.50 | 44.00 | 35.60 | 38.20 | 1,425,210 | -9.70(-20.25%) |
Dec 03, 2020 | 43.90 | 59.10 | 38.30 | 47.90 | 22,956,690 | +24.30(+102.97%) |
Dec 02, 2020 | 22.50 | 24.50 | 21.50 | 23.60 | 44,001 | +1.10(+4.89%) |