Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.98 | 42.52 | 39.98 | 41.45 | 522,233 | +0.59(+1.44%) |
Feb 25, 2022 | 41.04 | 41.95 | 40.56 | 40.86 | 339,151 | -0.20(-0.49%) |
Feb 24, 2022 | 38.42 | 41.15 | 38.24 | 41.06 | 402,260 | +1.03(+2.57%) |
Feb 23, 2022 | 38.43 | 40.60 | 38.32 | 40.03 | 677,435 | +2.46(+6.55%) |
Feb 22, 2022 | 37.40 | 39.60 | 37.32 | 37.57 | 408,266 | -0.93(-2.42%) |
Feb 18, 2022 | 38.50 | 0 | +1.09(+2.91%) | |||
Feb 17, 2022 | 36.66 | 38.92 | 36.59 | 37.41 | 496,216 | -0.54(-1.42%) |
Feb 16, 2022 | 39.62 | 40.71 | 34.68 | 37.95 | 1,520,872 | -6.71(-15.02%) |
Feb 15, 2022 | 43.12 | 44.66 | 42.55 | 44.66 | 346,638 | +2.33(+5.50%) |
Feb 14, 2022 | 43.30 | 44.18 | 42.25 | 42.33 | 285,925 | -1.03(-2.38%) |
Feb 11, 2022 | 42.98 | 44.42 | 42.67 | 43.36 | 271,153 | +0.38(+0.88%) |
Feb 10, 2022 | 42.16 | 43.96 | 41.69 | 42.98 | 276,971 | +0.21(+0.49%) |
Feb 09, 2022 | 41.65 | 42.84 | 41.63 | 42.77 | 185,374 | +1.27(+3.06%) |
Feb 08, 2022 | 40.02 | 42.04 | 40.02 | 41.50 | 346,471 | +1.81(+4.56%) |
Feb 07, 2022 | 40.12 | 40.44 | 38.75 | 39.69 | 292,147 | -0.43(-1.07%) |
Feb 04, 2022 | 40.07 | 40.91 | 38.77 | 40.12 | 348,008 | -0.39(-0.96%) |
Feb 03, 2022 | 40.53 | 40.51 | 268,810 | -0.69(-1.67%) | ||
Feb 02, 2022 | 41.82 | 42.45 | 40.86 | 41.20 | 268,239 | -0.82(-1.95%) |
Feb 01, 2022 | 42.50 | 43.81 | 41.76 | 42.02 | 495,557 | -0.61(-1.43%) |
Jan 31, 2022 | 39.94 | 42.63 | 848,191 | +2.47(+6.15%) | ||
Jan 28, 2022 | 38.66 | 40.21 | 38.06 | 40.16 | 428,478 | +1.60(+4.15%) |
Jan 27, 2022 | 38.67 | 39.41 | 38.14 | 38.56 | 396,832 | +0.29(+0.76%) |
Jan 26, 2022 | 39.40 | 39.96 | 38.10 | 38.27 | 486,179 | -0.46(-1.19%) |
Jan 25, 2022 | 36.34 | 39.09 | 36.34 | 38.73 | 461,608 | +1.46(+3.92%) |
Jan 24, 2022 | 35.15 | 37.32 | 34.16 | 37.27 | 483,943 | +1.30(+3.61%) |
Jan 21, 2022 | 38.12 | 38.23 | 35.62 | 35.97 | 482,488 | -2.97(-7.63%) |
Jan 20, 2022 | 40.34 | 40.50 | 38.79 | 38.94 | 374,146 | -1.06(-2.65%) |
Jan 19, 2022 | 40.71 | 40.77 | 39.22 | 40.00 | 381,445 | -0.56(-1.38%) |
Jan 18, 2022 | 42.10 | 43.07 | 40.28 | 40.56 | 422,463 | -1.64(-3.89%) |
Jan 14, 2022 | 42.20 | 0 | +0.24(+0.57%) | |||
Jan 13, 2022 | 41.51 | 42.92 | 41.21 | 41.96 | 349,989 | +0.74(+1.80%) |
Jan 12, 2022 | 41.74 | 41.90 | 40.64 | 41.22 | 403,889 | -0.49(-1.17%) |
Jan 11, 2022 | 41.00 | 42.49 | 40.91 | 41.71 | 425,715 | +0.32(+0.77%) |
Jan 10, 2022 | 40.66 | 41.73 | 39.80 | 41.39 | 520,086 | +0.77(+1.90%) |
Jan 07, 2022 | 37.88 | 40.88 | 37.84 | 40.62 | 609,947 | +2.71(+7.15%) |
Jan 06, 2022 | 38.12 | 39.36 | 37.68 | 37.91 | 361,489 | -0.48(-1.25%) |
Jan 05, 2022 | 39.55 | 40.94 | 38.13 | 38.39 | 599,002 | -0.80(-2.04%) |
Jan 04, 2022 | 37.45 | 39.80 | 37.45 | 39.19 | 787,109 | +2.02(+5.43%) |
Jan 03, 2022 | 34.67 | 38.02 | 34.67 | 37.17 | 457,943 | +2.73(+7.93%) |
Dec 31, 2021 | 35.70 | 36.21 | 34.37 | 34.44 | 178,108 | -1.24(-3.48%) |
Dec 30, 2021 | 34.45 | 36.36 | 34.45 | 35.68 | 233,346 | +1.23(+3.57%) |
Dec 29, 2021 | 34.91 | 35.20 | 34.02 | 34.45 | 181,340 | -0.60(-1.71%) |
Dec 28, 2021 | 35.40 | 36.25 | 34.82 | 35.05 | 163,451 | -0.14(-0.40%) |
Dec 27, 2021 | 35.94 | 35.98 | 34.90 | 35.19 | 234,942 | -0.73(-2.03%) |
Dec 23, 2021 | 35.10 | 36.08 | 34.56 | 35.92 | 257,702 | +1.15(+3.31%) |
Dec 22, 2021 | 34.91 | 35.44 | 34.47 | 34.77 | 269,290 | -0.30(-0.86%) |
Dec 21, 2021 | 33.69 | 35.44 | 33.69 | 35.07 | 344,056 | +1.57(+4.69%) |
Dec 20, 2021 | 34.29 | 34.57 | 32.96 | 33.50 | 448,674 | -1.81(-5.13%) |
Dec 17, 2021 | 34.16 | 36.38 | 33.37 | 35.31 | 1,803,177 | +0.93(+2.71%) |
Dec 16, 2021 | 34.85 | 36.00 | 33.89 | 34.38 | 563,900 | +0.05(+0.14%) |
Dec 15, 2021 | 35.22 | 35.22 | 33.50 | 34.33 | 713,676 | -1.06(-3.00%) |
Dec 14, 2021 | 36.45 | 37.06 | 35.30 | 35.39 | 525,949 | -1.70(-4.58%) |
Dec 13, 2021 | 38.59 | 38.78 | 36.97 | 37.09 | 345,928 | -1.98(-5.07%) |
Dec 10, 2021 | 39.13 | 39.31 | 38.47 | 39.07 | 221,082 | +0.23(+0.59%) |
Dec 09, 2021 | 39.38 | 39.82 | 38.60 | 38.84 | 310,980 | -1.15(-2.88%) |
Dec 08, 2021 | 41.00 | 42.09 | 39.88 | 39.99 | 355,301 | -0.77(-1.89%) |
Dec 07, 2021 | 40.47 | 42.03 | 40.00 | 40.76 | 797,428 | +1.01(+2.54%) |
Dec 06, 2021 | 38.57 | 40.47 | 38.55 | 39.75 | 597,980 | +1.20(+3.11%) |
Dec 03, 2021 | 37.17 | 38.81 | 36.67 | 38.55 | 435,664 | +1.51(+4.08%) |
Dec 02, 2021 | 35.84 | 37.31 | 35.34 | 37.04 | 539,269 | +1.60(+4.51%) |
Dec 01, 2021 | 39.62 | 39.66 | 35.39 | 35.44 | 555,100 | -3.17(-8.21%) |
Nov 30, 2021 | 38.97 | 39.52 | 37.25 | 38.61 | 1,814,843 | -0.90(-2.28%) |
Nov 29, 2021 | 40.00 | 42.97 | 37.54 | 39.51 | 601,095 | +0.25(+0.64%) |
Nov 26, 2021 | 39.94 | 40.47 | 38.02 | 39.26 | 412,382 | -1.96(-4.75%) |
Nov 24, 2021 | 41.36 | 41.76 | 40.73 | 41.22 | 409,303 | -0.61(-1.45%) |
Nov 23, 2021 | 43.90 | 44.38 | 41.72 | 41.83 | 722,185 | -2.42(-5.48%) |
Nov 22, 2021 | 43.62 | 44.65 | 42.69 | 44.25 | 397,609 | +0.88(+2.03%) |
Nov 19, 2021 | 43.87 | 44.66 | 42.49 | 43.37 | 401,707 | -1.01(-2.27%) |
Nov 18, 2021 | 45.73 | 44.73 | 44.25 | 44.38 | 313,056 | -1.35(-2.95%) |
Nov 17, 2021 | 46.43 | 46.67 | 45.02 | 45.73 | 337,679 | -1.12(-2.39%) |
Nov 16, 2021 | 48.31 | 48.59 | 46.67 | 46.85 | 281,598 | -1.76(-3.62%) |
Nov 15, 2021 | 46.80 | 48.93 | 46.70 | 48.61 | 309,369 | +1.92(+4.11%) |
Nov 12, 2021 | 46.96 | 47.30 | 46.16 | 46.69 | 190,054 | -0.36(-0.77%) |
Nov 11, 2021 | 46.52 | 48.78 | 46.49 | 47.05 | 296,118 | -0.16(-0.34%) |
Nov 10, 2021 | 48.16 | 47.21 | 285,967 | -1.51(-3.10%) | ||
Nov 09, 2021 | 48.32 | 49.10 | 47.48 | 48.72 | 246,093 | +0.01(+0.02%) |
Nov 08, 2021 | 49.47 | 50.48 | 47.87 | 48.71 | 335,785 | -0.39(-0.79%) |
Nov 05, 2021 | 50.72 | 51.51 | 47.85 | 49.10 | 876,957 | +6.13(+14.27%) |
Nov 04, 2021 | 43.15 | 43.30 | 42.42 | 42.97 | 326,523 | -0.19(-0.44%) |
Nov 03, 2021 | 42.14 | 43.60 | 40.88 | 43.16 | 298,966 | +1.03(+2.44%) |
Nov 02, 2021 | 41.20 | 42.41 | 40.54 | 42.13 | 300,464 | +0.86(+2.08%) |
Nov 01, 2021 | 40.43 | 42.10 | 41.17 | 41.27 | 382,093 | +1.48(+3.72%) |
Oct 29, 2021 | 40.40 | 40.60 | 39.47 | 39.79 | 286,455 | -0.83(-2.04%) |
Oct 28, 2021 | 40.20 | 40.98 | 39.73 | 40.62 | 176,261 | +0.79(+1.98%) |
Oct 27, 2021 | 41.33 | 41.33 | 39.78 | 39.83 | 320,321 | -1.64(-3.95%) |
Oct 26, 2021 | 42.76 | 41.47 | 240,516 | -1.13(-2.65%) | ||
Oct 25, 2021 | 43.01 | 43.49 | 41.82 | 42.60 | 406,355 | -0.55(-1.27%) |
Oct 22, 2021 | 44.37 | 44.98 | 43.14 | 43.15 | 253,086 | -1.35(-3.03%) |
Oct 21, 2021 | 45.93 | 46.99 | 44.43 | 44.50 | 260,338 | -1.59(-3.45%) |
Oct 20, 2021 | 45.13 | 46.66 | 44.88 | 46.09 | 173,841 | +0.74(+1.63%) |
Oct 19, 2021 | 45.36 | 45.94 | 44.49 | 45.35 | 209,902 | +0.69(+1.55%) |
Oct 18, 2021 | 44.89 | 45.35 | 43.80 | 44.66 | 349,094 | -0.54(-1.19%) |
Oct 15, 2021 | 47.84 | 47.84 | 45.13 | 45.20 | 220,810 | -2.01(-4.26%) |
Oct 14, 2021 | 46.53 | 47.64 | 46.29 | 47.21 | 184,992 | +1.05(+2.27%) |
Oct 13, 2021 | 45.40 | 46.18 | 45.08 | 46.16 | 163,270 | +0.90(+1.99%) |
Oct 12, 2021 | 45.15 | 45.76 | 44.75 | 45.26 | 294,130 | +0.06(+0.13%) |
Oct 11, 2021 | 46.10 | 46.50 | 45.13 | 45.20 | 160,704 | -0.75(-1.63%) |
Oct 08, 2021 | 46.11 | 46.67 | 45.75 | 45.95 | 144,370 | +0.10(+0.22%) |
Oct 07, 2021 | 45.57 | 46.59 | 45.57 | 45.85 | 238,845 | +0.66(+1.46%) |
Oct 06, 2021 | 45.66 | 45.90 | 44.51 | 45.19 | 159,988 | -0.79(-1.72%) |
Oct 05, 2021 | 46.11 | 46.48 | 44.77 | 45.98 | 277,878 | -0.38(-0.82%) |
Oct 04, 2021 | 47.47 | 47.85 | 46.13 | 46.36 | 201,099 | -0.98(-2.07%) |
Oct 01, 2021 | 46.85 | 47.54 | 46.32 | 47.34 | 319,655 | +0.75(+1.61%) |
Sep 30, 2021 | 47.44 | 47.44 | 46.11 | 46.59 | 217,707 | -0.74(-1.56%) |
Sep 29, 2021 | 47.62 | 48.35 | 46.93 | 47.33 | 190,064 | -0.81(-1.68%) |
Sep 28, 2021 | 47.60 | 48.83 | 47.24 | 48.14 | 304,538 | +0.22(+0.46%) |
Sep 27, 2021 | 47.29 | 48.55 | 46.96 | 47.92 | 187,243 | +0.63(+1.33%) |
Sep 24, 2021 | 46.21 | 47.56 | 46.12 | 47.29 | 254,136 | +0.65(+1.39%) |
Sep 23, 2021 | 46.13 | 46.82 | 45.86 | 46.64 | 177,864 | +0.81(+1.77%) |
Sep 22, 2021 | 45.72 | 46.80 | 45.72 | 45.83 | 163,545 | +0.62(+1.37%) |
Sep 21, 2021 | 46.88 | 47.19 | 45.13 | 45.21 | 252,208 | -1.17(-2.52%) |
Sep 20, 2021 | 46.64 | 47.39 | 45.83 | 46.38 | 329,608 | -1.30(-2.73%) |
Sep 17, 2021 | 47.36 | 48.06 | 46.64 | 47.68 | 980,692 | +0.39(+0.82%) |
Sep 16, 2021 | 47.52 | 47.80 | 46.57 | 47.29 | 262,665 | -0.13(-0.27%) |
Sep 15, 2021 | 46.62 | 47.91 | 46.45 | 47.42 | 390,899 | +0.86(+1.85%) |
Sep 14, 2021 | 46.99 | 47.26 | 45.60 | 46.56 | 587,902 | -0.42(-0.89%) |
Sep 13, 2021 | 46.38 | 47.09 | 45.48 | 46.98 | 414,474 | +1.12(+2.44%) |
Sep 10, 2021 | 46.64 | 46.97 | 45.18 | 45.86 | 516,599 | -0.63(-1.36%) |
Sep 09, 2021 | 44.57 | 49.27 | 43.62 | 46.49 | 1,020,859 | +2.29(+5.18%) |
Sep 08, 2021 | 45.94 | 45.94 | 43.26 | 44.20 | 370,684 | -0.39(-0.87%) |
Sep 07, 2021 | 45.52 | 46.61 | 44.34 | 44.59 | 396,090 | -0.94(-2.06%) |
Sep 03, 2021 | 46.96 | 46.96 | 45.31 | 45.53 | 265,213 | -1.43(-3.05%) |
Sep 02, 2021 | 47.45 | 48.17 | 46.72 | 46.96 | 215,945 | -0.32(-0.68%) |
Sep 01, 2021 | 48.16 | 48.44 | 46.50 | 47.28 | 399,576 | -0.25(-0.53%) |
Aug 31, 2021 | 47.74 | 49.17 | 47.36 | 47.53 | 573,184 | -0.16(-0.34%) |
Aug 30, 2021 | 48.46 | 48.69 | 46.51 | 47.69 | 152,308 | -0.55(-1.14%) |
Aug 27, 2021 | 46.85 | 49.12 | 46.41 | 48.24 | 299,865 | +1.66(+3.56%) |
Aug 26, 2021 | 47.13 | 47.31 | 45.72 | 46.58 | 384,679 | -0.58(-1.23%) |
Aug 25, 2021 | 48.77 | 49.35 | 47.16 | 47.16 | 471,756 | -1.54(-3.16%) |
Aug 24, 2021 | 49.67 | 49.99 | 48.29 | 48.70 | 353,007 | -0.63(-1.28%) |
Aug 23, 2021 | 48.48 | 49.75 | 47.71 | 49.33 | 202,382 | +1.27(+2.64%) |
Aug 20, 2021 | 47.20 | 48.96 | 47.10 | 48.06 | 172,428 | +0.73(+1.54%) |
Aug 19, 2021 | 48.45 | 48.50 | 46.87 | 47.33 | 271,392 | -1.67(-3.41%) |
Aug 18, 2021 | 50.18 | 50.79 | 48.92 | 49.00 | 290,214 | -0.97(-1.94%) |
Aug 17, 2021 | 50.52 | 51.63 | 49.09 | 49.97 | 280,631 | -1.27(-2.48%) |
Aug 16, 2021 | 50.73 | 51.68 | 49.95 | 51.24 | 178,157 | -0.17(-0.33%) |
Aug 13, 2021 | 53.04 | 54.35 | 51.10 | 51.41 | 207,987 | -1.15(-2.19%) |
Aug 12, 2021 | 55.50 | 56.04 | 51.94 | 52.56 | 326,258 | -2.90(-5.23%) |
Aug 11, 2021 | 54.60 | 55.51 | 53.37 | 55.46 | 417,243 | +1.12(+2.06%) |
Aug 10, 2021 | 52.64 | 55.33 | 52.00 | 54.34 | 365,187 | +1.44(+2.72%) |
Aug 09, 2021 | 52.37 | 53.59 | 51.02 | 52.90 | 425,134 | +0.19(+0.36%) |
Aug 06, 2021 | 52.50 | 54.36 | 49.84 | 52.71 | 524,972 | +3.18(+6.42%) |
Aug 05, 2021 | 47.86 | 50.34 | 47.86 | 49.53 | 302,691 | +1.48(+3.08%) |
Aug 04, 2021 | 47.09 | 48.41 | 47.09 | 48.05 | 224,230 | +0.09(+0.19%) |
Aug 03, 2021 | 49.73 | 50.07 | 47.13 | 47.96 | 393,598 | -2.06(-4.12%) |
Aug 02, 2021 | 50.90 | 51.97 | 49.57 | 50.02 | 310,156 | -0.02(-0.04%) |
Jul 30, 2021 | 51.18 | 51.70 | 49.38 | 50.04 | 294,128 | -1.59(-3.08%) |
Jul 29, 2021 | 53.39 | 54.09 | 51.62 | 51.63 | 269,917 | -0.97(-1.84%) |
Jul 28, 2021 | 53.20 | 54.28 | 51.73 | 52.60 | 313,520 | -0.54(-1.02%) |
Jul 27, 2021 | 53.92 | 53.97 | 52.26 | 53.14 | 282,811 | -1.51(-2.76%) |
Jul 26, 2021 | 52.96 | 55.05 | 52.66 | 54.65 | 280,210 | +2.42(+4.63%) |
Jul 23, 2021 | 53.98 | 54.44 | 51.64 | 52.23 | 344,754 | -1.20(-2.25%) |
Jul 22, 2021 | 54.85 | 54.85 | 52.81 | 53.43 | 337,153 | -3.11(-5.50%) |
Jul 21, 2021 | 54.99 | 57.98 | 54.80 | 56.54 | 309,853 | +2.18(+4.01%) |
Jul 20, 2021 | 53.51 | 54.77 | 52.75 | 54.36 | 234,590 | +1.29(+2.43%) |
Jul 19, 2021 | 53.58 | 54.91 | 52.69 | 53.07 | 372,733 | -1.94(-3.53%) |
Jul 16, 2021 | 56.16 | 56.99 | 54.60 | 55.01 | 293,110 | -0.53(-0.95%) |
Jul 15, 2021 | 57.57 | 58.27 | 54.67 | 55.54 | 243,565 | -1.94(-3.38%) |
Jul 14, 2021 | 59.35 | 59.50 | 57.17 | 57.48 | 216,882 | -1.50(-2.54%) |
Jul 13, 2021 | 61.98 | 62.58 | 58.80 | 58.98 | 334,232 | -3.73(-5.95%) |
Jul 12, 2021 | 60.08 | 63.21 | 59.53 | 62.71 | 420,229 | +1.79(+2.94%) |
Jul 09, 2021 | 60.04 | 61.05 | 59.55 | 60.92 | 180,061 | +2.06(+3.50%) |
Jul 08, 2021 | 59.55 | 60.51 | 57.28 | 58.86 | 304,093 | -2.11(-3.46%) |
Jul 07, 2021 | 61.09 | 62.04 | 59.74 | 60.97 | 255,652 | -0.87(-1.41%) |
Jul 06, 2021 | 66.83 | 66.83 | 61.72 | 61.84 | 386,390 | -5.02(-7.51%) |
Jul 02, 2021 | 66.31 | 67.47 | 65.00 | 66.86 | 288,881 | +0.87(+1.32%) |
Jul 01, 2021 | 67.11 | 68.00 | 65.77 | 65.99 | 425,181 | -0.81(-1.21%) |
Jun 30, 2021 | 66.69 | 67.45 | 66.00 | 66.80 | 294,037 | +0.07(+0.10%) |
Jun 29, 2021 | 66.73 | 67.87 | 66.23 | 66.73 | 223,140 | +0.00(+0.00%) |
Jun 28, 2021 | 64.89 | 66.98 | 64.54 | 66.73 | 325,274 | +1.58(+2.43%) |
Jun 25, 2021 | 65.28 | 66.22 | 64.51 | 65.15 | 612,473 | +0.19(+0.29%) |
Jun 24, 2021 | 64.42 | 65.41 | 63.77 | 64.96 | 228,280 | +0.65(+1.01%) |
Jun 23, 2021 | 62.69 | 65.23 | 62.63 | 64.31 | 335,409 | +1.53(+2.44%) |
Jun 22, 2021 | 61.42 | 63.37 | 59.97 | 62.78 | 398,786 | +1.52(+2.48%) |
Jun 21, 2021 | 62.14 | 62.89 | 60.70 | 61.26 | 371,188 | -0.18(-0.29%) |
Jun 18, 2021 | 60.15 | 61.91 | 59.54 | 61.44 | 706,555 | -0.18(-0.29%) |
Jun 17, 2021 | 63.99 | 64.80 | 60.51 | 61.62 | 479,632 | -2.81(-4.36%) |
Jun 16, 2021 | 63.29 | 64.79 | 62.59 | 64.43 | 363,551 | +1.08(+1.70%) |
Jun 15, 2021 | 65.12 | 65.96 | 62.45 | 63.35 | 448,120 | -1.75(-2.69%) |
Jun 14, 2021 | 64.71 | 65.88 | 63.99 | 65.10 | 426,890 | +0.13(+0.20%) |
Jun 11, 2021 | 63.70 | 65.06 | 62.88 | 64.97 | 311,630 | +1.92(+3.05%) |
Jun 10, 2021 | 66.24 | 66.96 | 62.87 | 63.05 | 457,603 | -3.11(-4.70%) |
Jun 09, 2021 | 71.02 | 72.80 | 66.02 | 66.16 | 844,760 | -5.27(-7.38%) |
Jun 08, 2021 | 68.70 | 72.10 | 68.68 | 71.43 | 988,612 | +1.43(+2.04%) |
Jun 07, 2021 | 68.17 | 70.05 | 65.34 | 70.00 | 1,339,386 | +3.20(+4.79%) |
Jun 04, 2021 | 56.62 | 67.40 | 56.62 | 66.80 | 3,026,570 | +10.03(+17.67%) |
Jun 03, 2021 | 55.09 | 56.97 | 54.41 | 56.77 | 981,440 | +1.45(+2.62%) |
Jun 02, 2021 | 54.73 | 55.37 | 53.90 | 55.32 | 724,569 | +1.07(+1.97%) |
Jun 01, 2021 | 54.10 | 54.26 | 52.98 | 54.25 | 457,488 | +0.57(+1.06%) |
May 28, 2021 | 53.83 | 53.90 | 52.88 | 53.68 | 501,515 | +0.37(+0.69%) |
May 27, 2021 | 52.34 | 53.50 | 51.97 | 53.31 | 490,297 | +1.58(+3.05%) |
May 26, 2021 | 50.03 | 51.95 | 50.03 | 51.73 | 279,521 | +1.84(+3.69%) |
May 25, 2021 | 50.36 | 51.91 | 49.82 | 49.89 | 400,723 | -0.53(-1.05%) |
May 24, 2021 | 51.61 | 51.71 | 49.99 | 50.42 | 482,782 | -0.55(-1.08%) |
May 21, 2021 | 50.28 | 51.75 | 49.68 | 50.97 | 526,114 | +1.04(+2.08%) |
May 20, 2021 | 49.20 | 50.14 | 48.77 | 49.93 | 302,710 | +0.91(+1.86%) |
May 19, 2021 | 47.51 | 49.16 | 47.10 | 49.02 | 288,116 | +1.01(+2.10%) |
May 18, 2021 | 47.54 | 48.81 | 47.05 | 48.01 | 321,532 | +0.48(+1.01%) |
May 17, 2021 | 50.77 | 50.99 | 47.05 | 47.53 | 504,519 | -1.69(-3.43%) |
May 14, 2021 | 48.52 | 49.36 | 47.71 | 49.22 | 385,946 | +1.77(+3.73%) |
May 13, 2021 | 46.44 | 48.61 | 46.31 | 47.45 | 476,276 | +1.37(+2.97%) |
May 12, 2021 | 47.75 | 48.27 | 45.63 | 46.08 | 325,534 | -1.83(-3.82%) |
May 11, 2021 | 46.52 | 47.95 | 45.30 | 47.91 | 287,142 | +0.65(+1.38%) |
May 10, 2021 | 45.98 | 48.49 | 45.98 | 47.26 | 472,860 | +0.04(+0.08%) |
May 07, 2021 | 46.86 | 49.44 | 45.27 | 47.22 | 513,035 | +1.67(+3.67%) |
May 06, 2021 | 45.77 | 46.03 | 44.55 | 45.55 | 368,837 | +0.40(+0.89%) |
May 05, 2021 | 47.57 | 47.60 | 44.98 | 45.15 | 932,746 | -1.91(-4.06%) |
May 04, 2021 | 47.50 | 47.67 | 46.19 | 47.06 | 654,149 | -0.88(-1.84%) |
May 03, 2021 | 50.62 | 50.70 | 47.92 | 47.94 | 841,740 | -2.34(-4.65%) |
Apr 30, 2021 | 50.81 | 51.19 | 50.00 | 50.28 | 528,300 | -0.87(-1.70%) |
Apr 29, 2021 | 53.10 | 53.29 | 50.49 | 51.15 | 365,648 | -1.58(-3.00%) |
Apr 28, 2021 | 53.00 | 53.19 | 51.99 | 52.73 | 215,663 | -0.27(-0.51%) |
Apr 27, 2021 | 52.81 | 53.99 | 52.43 | 53.00 | 277,776 | +0.69(+1.32%) |
Apr 26, 2021 | 53.20 | 53.35 | 50.55 | 52.31 | 283,998 | -0.23(-0.44%) |
Apr 23, 2021 | 52.25 | 53.45 | 51.44 | 52.54 | 314,400 | +0.54(+1.04%) |
Apr 22, 2021 | 52.70 | 53.30 | 50.97 | 52.00 | 378,044 | -0.06(-0.12%) |
Apr 21, 2021 | 50.90 | 53.15 | 50.43 | 52.06 | 501,636 | +0.75(+1.46%) |
Apr 20, 2021 | 51.59 | 52.19 | 50.42 | 51.31 | 534,772 | -0.98(-1.87%) |
Apr 19, 2021 | 52.86 | 53.66 | 51.25 | 52.29 | 538,753 | -0.57(-1.08%) |
Apr 16, 2021 | 52.36 | 53.76 | 51.67 | 52.86 | 343,200 | +1.22(+2.36%) |
Apr 15, 2021 | 53.61 | 53.90 | 50.75 | 51.64 | 404,647 | -1.44(-2.71%) |
Apr 14, 2021 | 51.83 | 54.22 | 51.06 | 53.08 | 566,981 | +0.69(+1.32%) |
Apr 13, 2021 | 52.14 | 53.50 | 51.26 | 52.39 | 459,319 | +0.65(+1.26%) |
Apr 12, 2021 | 52.16 | 52.58 | 50.96 | 51.74 | 420,342 | +0.12(+0.23%) |
Apr 09, 2021 | 51.47 | 52.35 | 50.80 | 51.62 | 289,200 | +0.14(+0.27%) |
Apr 08, 2021 | 52.17 | 52.21 | 50.50 | 51.48 | 320,208 | -0.71(-1.36%) |
Apr 07, 2021 | 53.69 | 54.06 | 50.67 | 52.19 | 466,094 | -1.48(-2.76%) |
Apr 06, 2021 | 52.27 | 54.41 | 52.20 | 53.67 | 479,459 | +1.87(+3.61%) |
Apr 05, 2021 | 53.63 | 54.02 | 50.39 | 51.80 | 626,325 | -1.76(-3.29%) |
Apr 01, 2021 | 53.48 | 54.67 | 52.84 | 53.56 | 500,400 | +0.40(+0.75%) |
Mar 31, 2021 | 53.55 | 54.78 | 52.39 | 53.16 | 653,408 | -0.60(-1.12%) |
Mar 30, 2021 | 53.39 | 55.00 | 52.00 | 53.76 | 598,941 | +1.26(+2.40%) |
Mar 29, 2021 | 54.87 | 56.51 | 51.08 | 52.50 | 1,023,374 | -1.51(-2.80%) |
Mar 26, 2021 | 59.00 | 59.94 | 49.20 | 54.01 | 2,522,000 | -6.86(-11.27%) |
Mar 25, 2021 | 59.94 | 61.64 | 58.33 | 60.87 | 495,630 | +0.36(+0.59%) |
Mar 24, 2021 | 65.31 | 65.89 | 60.37 | 60.51 | 680,765 | -4.23(-6.53%) |
Mar 23, 2021 | 67.63 | 67.90 | 64.39 | 64.74 | 531,070 | -4.45(-6.43%) |
Mar 22, 2021 | 69.69 | 69.90 | 67.30 | 69.19 | 498,244 | -0.08(-0.12%) |
Mar 19, 2021 | 69.53 | 71.94 | 68.98 | 69.27 | 886,100 | -0.74(-1.06%) |
Mar 18, 2021 | 71.56 | 73.05 | 69.69 | 70.01 | 538,421 | -2.56(-3.53%) |
Mar 17, 2021 | 75.13 | 75.13 | 70.32 | 72.57 | 771,650 | -3.74(-4.90%) |
Mar 16, 2021 | 76.13 | 79.41 | 75.22 | 76.31 | 473,954 | +0.14(+0.18%) |
Mar 15, 2021 | 78.00 | 83.63 | 76.00 | 76.17 | 930,286 | -2.46(-3.13%) |
Mar 12, 2021 | 73.84 | 78.99 | 72.16 | 78.63 | 991,000 | +5.03(+6.83%) |
Mar 11, 2021 | 71.00 | 73.87 | 70.30 | 73.60 | 806,438 | +2.27(+3.18%) |
Mar 10, 2021 | 68.10 | 72.38 | 66.78 | 71.33 | 841,116 | +0.05(+0.07%) |
Mar 09, 2021 | 74.06 | 74.99 | 69.13 | 71.28 | 794,238 | -3.09(-4.15%) |
Mar 08, 2021 | 69.64 | 75.15 | 64.98 | 74.37 | 1,287,804 | +5.30(+7.67%) |
Mar 05, 2021 | 67.39 | 69.75 | 66.17 | 69.07 | 775,800 | +0.92(+1.35%) |
Mar 04, 2021 | 69.07 | 71.99 | 66.17 | 68.15 | 1,255,608 | -0.59(-0.86%) |
Mar 03, 2021 | 69.13 | 74.05 | 68.34 | 68.74 | 1,099,823 | +1.60(+2.38%) |
Mar 02, 2021 | 69.29 | 72.41 | 66.77 | 67.14 | 1,434,106 | -3.99(-5.61%) |