Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.21 | 38.08 | 38.06 | 1,826,835 | +0.90(+2.42%) | |
Jan 28, 2022 | 36.64 | 37.16 | 35.77 | 37.16 | 1,205,148 | +0.50(+1.36%) |
Jan 27, 2022 | 38.59 | 38.93 | 36.33 | 36.66 | 1,305,890 | -1.29(-3.40%) |
Jan 26, 2022 | 39.15 | 39.99 | 37.81 | 37.95 | 940,370 | -0.19(-0.50%) |
Jan 25, 2022 | 37.61 | 38.56 | 36.55 | 38.14 | 1,561,578 | -0.33(-0.86%) |
Jan 24, 2022 | 38.25 | 38.79 | 36.57 | 38.47 | 2,743,915 | -0.74(-1.89%) |
Jan 21, 2022 | 39.84 | 40.50 | 38.91 | 39.21 | 1,302,178 | -1.05(-2.61%) |
Jan 20, 2022 | 40.52 | 41.83 | 40.18 | 40.26 | 905,289 | -0.12(-0.30%) |
Jan 19, 2022 | 41.38 | 42.09 | 40.37 | 40.38 | 986,866 | -1.04(-2.51%) |
Jan 18, 2022 | 42.16 | 42.16 | 41.14 | 41.42 | 1,174,451 | -1.33(-3.11%) |
Jan 14, 2022 | 42.75 | 0 | -0.15(-0.35%) | |||
Jan 13, 2022 | 42.94 | 43.51 | 42.69 | 42.90 | 653,665 | +0.23(+0.54%) |
Jan 12, 2022 | 42.99 | 43.50 | 41.86 | 42.67 | 1,181,722 | +0.08(+0.19%) |
Jan 11, 2022 | 41.89 | 42.81 | 41.17 | 42.59 | 1,082,224 | +0.85(+2.04%) |
Jan 10, 2022 | 41.10 | 41.89 | 40.08 | 41.74 | 1,083,315 | +0.21(+0.51%) |
Jan 07, 2022 | 41.77 | 42.19 | 41.29 | 41.53 | 1,462,425 | -0.25(-0.60%) |
Jan 06, 2022 | 41.96 | 42.69 | 41.26 | 41.78 | 932,321 | -0.35(-0.83%) |
Jan 05, 2022 | 42.92 | 43.75 | 42.07 | 42.13 | 1,405,259 | -0.82(-1.91%) |
Jan 04, 2022 | 42.23 | 43.03 | 41.81 | 42.95 | 1,907,035 | +1.44(+3.47%) |
Jan 03, 2022 | 40.63 | 41.87 | 40.32 | 41.51 | 1,265,913 | +1.31(+3.26%) |
Dec 31, 2021 | 40.00 | 40.61 | 39.59 | 40.20 | 955,856 | +0.17(+0.42%) |
Dec 30, 2021 | 39.82 | 40.57 | 39.82 | 40.03 | 730,750 | +0.25(+0.63%) |
Dec 29, 2021 | 39.72 | 40.06 | 39.48 | 39.78 | 502,511 | +0.04(+0.10%) |
Dec 28, 2021 | 39.49 | 40.00 | 39.46 | 39.74 | 703,278 | +0.01(+0.03%) |
Dec 27, 2021 | 39.20 | 39.77 | 38.45 | 39.73 | 426,079 | +0.43(+1.09%) |
Dec 23, 2021 | 39.17 | 39.50 | 39.06 | 39.30 | 485,357 | +0.13(+0.33%) |
Dec 22, 2021 | 39.06 | 39.45 | 38.70 | 39.17 | 533,753 | +0.11(+0.28%) |
Dec 21, 2021 | 37.84 | 39.22 | 37.77 | 39.06 | 1,053,660 | +1.71(+4.58%) |
Dec 20, 2021 | 37.92 | 38.00 | 36.70 | 37.35 | 1,546,728 | -1.39(-3.59%) |
Dec 17, 2021 | 38.83 | 39.75 | 37.93 | 38.74 | 2,594,043 | -0.27(-0.69%) |
Dec 16, 2021 | 39.45 | 40.57 | 38.77 | 39.01 | 2,102,722 | -0.28(-0.71%) |
Dec 15, 2021 | 38.89 | 39.51 | 37.62 | 39.29 | 1,817,399 | +0.22(+0.56%) |
Dec 14, 2021 | 40.47 | 41.32 | 38.93 | 39.07 | 1,516,764 | -2.07(-5.03%) |
Dec 13, 2021 | 41.45 | 41.95 | 40.79 | 41.14 | 1,580,814 | -0.39(-0.94%) |
Dec 10, 2021 | 40.25 | 41.63 | 40.16 | 41.53 | 1,124,160 | +1.28(+3.18%) |
Dec 09, 2021 | 43.57 | 45.92 | 38.81 | 40.25 | 5,874,062 | -3.94(-8.92%) |
Dec 08, 2021 | 43.39 | 44.30 | 42.94 | 44.19 | 1,730,237 | +0.73(+1.68%) |
Dec 07, 2021 | 42.23 | 44.19 | 42.23 | 43.46 | 1,939,948 | +1.91(+4.60%) |
Dec 06, 2021 | 40.79 | 42.39 | 40.67 | 41.55 | 1,528,785 | +1.21(+3.00%) |
Dec 03, 2021 | 41.33 | 41.33 | 39.86 | 40.34 | 809,827 | -0.34(-0.84%) |
Dec 02, 2021 | 38.97 | 41.04 | 38.91 | 40.68 | 808,992 | +1.77(+4.55%) |
Dec 01, 2021 | 39.78 | 40.70 | 38.89 | 38.91 | 1,190,037 | +0.01(+0.03%) |
Nov 30, 2021 | 39.80 | 40.16 | 38.76 | 38.90 | 1,986,727 | -1.06(-2.65%) |
Nov 29, 2021 | 41.61 | 42.17 | 39.09 | 39.96 | 1,273,045 | -0.53(-1.31%) |
Nov 26, 2021 | 41.13 | 41.50 | 39.71 | 40.49 | 839,548 | -2.49(-5.79%) |
Nov 24, 2021 | 42.37 | 43.65 | 42.28 | 42.98 | 691,817 | +0.47(+1.11%) |
Nov 23, 2021 | 41.80 | 42.87 | 41.55 | 42.51 | 1,273,016 | +0.83(+1.99%) |
Nov 22, 2021 | 40.72 | 42.06 | 40.38 | 41.68 | 928,960 | +0.89(+2.18%) |
Nov 19, 2021 | 41.00 | 41.58 | 40.52 | 40.79 | 847,034 | +0.37(+0.92%) |
Nov 18, 2021 | 40.99 | 40.42 | 40.13 | 40.42 | 635,441 | -0.57(-1.39%) |
Nov 17, 2021 | 41.96 | 42.13 | 40.90 | 40.99 | 716,709 | -1.33(-3.14%) |
Nov 16, 2021 | 42.67 | 43.13 | 42.29 | 42.32 | 1,118,041 | -0.70(-1.63%) |
Nov 15, 2021 | 43.80 | 43.98 | 43.00 | 43.02 | 859,578 | -0.76(-1.74%) |
Nov 12, 2021 | 43.71 | 44.37 | 43.62 | 43.78 | 447,324 | +0.17(+0.39%) |
Nov 11, 2021 | 43.66 | 44.12 | 43.41 | 43.61 | 904,186 | +0.08(+0.18%) |
Nov 10, 2021 | 43.99 | 43.53 | 693,976 | -0.62(-1.40%) | ||
Nov 09, 2021 | 43.58 | 44.17 | 43.10 | 44.15 | 576,785 | +0.47(+1.08%) |
Nov 08, 2021 | 44.54 | 44.56 | 43.27 | 43.68 | 791,143 | -0.32(-0.73%) |
Nov 05, 2021 | 42.89 | 44.12 | 42.86 | 44.00 | 1,310,135 | +1.72(+4.07%) |
Nov 04, 2021 | 43.53 | 44.08 | 42.09 | 42.28 | 763,291 | -1.05(-2.42%) |
Nov 03, 2021 | 41.80 | 43.54 | 41.55 | 43.33 | 887,523 | +1.15(+2.73%) |
Nov 02, 2021 | 41.69 | 42.22 | 41.17 | 42.18 | 724,371 | +0.38(+0.91%) |
Nov 01, 2021 | 39.55 | 42.20 | 40.13 | 41.80 | 1,559,589 | +2.26(+5.72%) |
Oct 29, 2021 | 39.61 | 39.93 | 39.21 | 39.54 | 1,376,475 | -0.20(-0.50%) |
Oct 28, 2021 | 40.01 | 40.38 | 39.17 | 39.74 | 1,944,027 | -0.46(-1.14%) |
Oct 27, 2021 | 40.39 | 41.36 | 38.83 | 40.20 | 3,177,391 | -1.30(-3.13%) |
Oct 26, 2021 | 42.87 | 41.21 | 41.50 | 2,091,227 | -0.93(-2.19%) | |
Oct 25, 2021 | 43.43 | 43.73 | 42.34 | 42.43 | 1,607,587 | -1.15(-2.64%) |
Oct 22, 2021 | 43.79 | 44.83 | 43.51 | 43.58 | 1,320,395 | -0.29(-0.66%) |
Oct 21, 2021 | 42.94 | 43.91 | 42.76 | 43.87 | 930,699 | +0.97(+2.26%) |
Oct 20, 2021 | 43.23 | 43.57 | 42.67 | 42.90 | 1,656,280 | -0.19(-0.44%) |
Oct 19, 2021 | 42.88 | 43.17 | 42.15 | 43.09 | 530,826 | +0.49(+1.15%) |
Oct 18, 2021 | 43.13 | 43.36 | 42.22 | 42.60 | 660,448 | -0.80(-1.84%) |
Oct 15, 2021 | 43.32 | 44.09 | 43.19 | 43.40 | 1,103,430 | +0.60(+1.40%) |
Oct 14, 2021 | 42.23 | 42.98 | 42.02 | 42.80 | 876,283 | +1.21(+2.91%) |
Oct 13, 2021 | 41.30 | 42.04 | 41.04 | 41.59 | 668,782 | +0.35(+0.85%) |
Oct 12, 2021 | 40.72 | 41.70 | 40.22 | 41.24 | 826,251 | +0.60(+1.48%) |
Oct 11, 2021 | 41.22 | 41.63 | 40.63 | 40.64 | 615,792 | -0.60(-1.45%) |
Oct 08, 2021 | 42.26 | 42.62 | 41.22 | 41.24 | 429,904 | -1.02(-2.41%) |
Oct 07, 2021 | 42.21 | 43.08 | 42.09 | 42.26 | 929,850 | +0.34(+0.81%) |
Oct 06, 2021 | 40.92 | 42.04 | 40.64 | 41.92 | 1,091,805 | +0.49(+1.18%) |
Oct 05, 2021 | 41.24 | 41.76 | 40.49 | 41.43 | 2,131,788 | +0.50(+1.22%) |
Oct 04, 2021 | 41.22 | 42.03 | 40.68 | 40.93 | 1,597,118 | -0.18(-0.44%) |
Oct 01, 2021 | 39.19 | 41.12 | 38.91 | 41.11 | 1,349,351 | +2.35(+6.06%) |
Sep 30, 2021 | 39.49 | 39.85 | 38.67 | 38.76 | 1,011,523 | -0.28(-0.72%) |
Sep 29, 2021 | 39.01 | 39.38 | 38.51 | 39.04 | 928,350 | +0.15(+0.39%) |
Sep 28, 2021 | 39.90 | 40.40 | 38.80 | 38.89 | 1,062,074 | -1.26(-3.14%) |
Sep 27, 2021 | 39.79 | 40.66 | 39.79 | 40.15 | 968,310 | +0.37(+0.93%) |
Sep 24, 2021 | 39.90 | 40.18 | 39.61 | 39.78 | 538,666 | -0.30(-0.75%) |
Sep 23, 2021 | 39.00 | 40.34 | 38.93 | 40.08 | 917,822 | +1.38(+3.57%) |
Sep 22, 2021 | 38.11 | 38.95 | 37.91 | 38.70 | 666,846 | +1.17(+3.12%) |
Sep 21, 2021 | 39.01 | 39.01 | 37.46 | 37.53 | 665,077 | -0.87(-2.27%) |
Sep 20, 2021 | 37.52 | 38.42 | 37.41 | 38.40 | 1,134,064 | -0.22(-0.57%) |
Sep 17, 2021 | 39.17 | 39.34 | 38.37 | 38.62 | 1,573,142 | -0.60(-1.53%) |
Sep 16, 2021 | 39.24 | 39.73 | 38.79 | 39.22 | 949,854 | -0.19(-0.48%) |
Sep 15, 2021 | 38.87 | 39.48 | 38.67 | 39.41 | 821,843 | +0.58(+1.49%) |
Sep 14, 2021 | 39.90 | 39.97 | 38.55 | 38.83 | 1,136,445 | -1.03(-2.58%) |
Sep 13, 2021 | 40.00 | 40.26 | 39.38 | 39.86 | 1,557,709 | +0.34(+0.86%) |
Sep 10, 2021 | 41.14 | 41.23 | 39.37 | 39.52 | 980,282 | -1.32(-3.23%) |
Sep 09, 2021 | 40.48 | 41.10 | 40.38 | 40.84 | 825,904 | +0.17(+0.42%) |
Sep 08, 2021 | 41.23 | 41.60 | 40.54 | 40.67 | 781,895 | -0.78(-1.88%) |
Sep 07, 2021 | 41.46 | 41.78 | 41.05 | 41.45 | 892,116 | -0.33(-0.79%) |
Sep 03, 2021 | 42.61 | 42.77 | 41.60 | 41.78 | 804,866 | -0.96(-2.25%) |
Sep 02, 2021 | 42.77 | 42.90 | 42.09 | 42.74 | 655,767 | +0.40(+0.94%) |
Sep 01, 2021 | 42.59 | 42.69 | 41.33 | 42.34 | 707,115 | -0.14(-0.33%) |
Aug 31, 2021 | 43.08 | 43.10 | 42.20 | 42.48 | 903,556 | -0.65(-1.51%) |
Aug 30, 2021 | 44.26 | 44.33 | 43.04 | 43.13 | 834,699 | -1.07(-2.42%) |
Aug 27, 2021 | 42.73 | 44.37 | 42.56 | 44.20 | 978,938 | +1.49(+3.49%) |
Aug 26, 2021 | 43.44 | 43.55 | 42.56 | 42.71 | 410,170 | -0.64(-1.48%) |
Aug 25, 2021 | 42.07 | 43.52 | 42.07 | 43.35 | 778,794 | +1.06(+2.51%) |
Aug 24, 2021 | 41.29 | 42.51 | 41.17 | 42.29 | 412,405 | +0.94(+2.27%) |
Aug 23, 2021 | 41.51 | 41.63 | 40.90 | 41.35 | 515,359 | +0.47(+1.15%) |
Aug 20, 2021 | 40.03 | 40.92 | 39.75 | 40.88 | 978,242 | +0.79(+1.97%) |
Aug 19, 2021 | 40.32 | 40.51 | 39.06 | 40.09 | 1,494,342 | -0.93(-2.27%) |
Aug 18, 2021 | 41.45 | 41.80 | 40.98 | 41.02 | 721,531 | -0.78(-1.87%) |
Aug 17, 2021 | 42.19 | 42.31 | 41.24 | 41.80 | 1,096,111 | -0.87(-2.04%) |
Aug 16, 2021 | 43.19 | 43.19 | 41.80 | 42.67 | 824,522 | -0.78(-1.80%) |
Aug 13, 2021 | 43.80 | 43.89 | 42.70 | 43.45 | 700,683 | -0.53(-1.21%) |
Aug 12, 2021 | 44.60 | 45.01 | 43.87 | 43.98 | 970,680 | -0.26(-0.59%) |
Aug 11, 2021 | 41.95 | 44.51 | 41.71 | 44.24 | 1,790,139 | +2.29(+5.46%) |
Aug 10, 2021 | 40.40 | 42.02 | 40.33 | 41.95 | 1,421,701 | +1.62(+4.02%) |
Aug 09, 2021 | 41.15 | 41.24 | 40.11 | 40.33 | 1,152,046 | -1.05(-2.54%) |
Aug 06, 2021 | 40.09 | 41.53 | 40.04 | 41.38 | 1,345,532 | +1.70(+4.28%) |
Aug 05, 2021 | 40.66 | 40.70 | 38.82 | 39.68 | 2,814,285 | -0.53(-1.32%) |
Aug 04, 2021 | 40.86 | 41.55 | 38.11 | 40.21 | 5,339,204 | -3.95(-8.94%) |
Aug 03, 2021 | 44.41 | 44.80 | 42.62 | 44.16 | 1,247,211 | -0.21(-0.47%) |
Aug 02, 2021 | 44.83 | 46.73 | 44.30 | 44.37 | 1,425,350 | -0.03(-0.07%) |
Jul 30, 2021 | 44.01 | 44.45 | 43.60 | 44.40 | 1,017,033 | +0.27(+0.61%) |
Jul 29, 2021 | 44.89 | 44.89 | 43.68 | 44.13 | 1,117,929 | -0.42(-0.94%) |
Jul 28, 2021 | 44.55 | 45.07 | 43.97 | 44.55 | 609,252 | +0.01(+0.02%) |
Jul 27, 2021 | 44.63 | 45.01 | 44.07 | 44.54 | 409,148 | -0.56(-1.24%) |
Jul 26, 2021 | 44.70 | 45.31 | 44.70 | 45.10 | 310,666 | +0.51(+1.14%) |
Jul 23, 2021 | 44.71 | 44.84 | 44.02 | 44.59 | 456,681 | +0.32(+0.72%) |
Jul 22, 2021 | 45.49 | 45.49 | 43.62 | 44.27 | 1,178,199 | -1.15(-2.53%) |
Jul 21, 2021 | 44.91 | 45.58 | 44.45 | 45.42 | 777,080 | +1.22(+2.76%) |
Jul 20, 2021 | 42.85 | 44.76 | 42.56 | 44.20 | 1,131,184 | +1.63(+3.83%) |
Jul 19, 2021 | 42.26 | 43.37 | 41.77 | 42.57 | 1,224,025 | -1.18(-2.70%) |
Jul 16, 2021 | 45.15 | 45.22 | 43.59 | 43.75 | 987,618 | -1.10(-2.45%) |
Jul 15, 2021 | 44.78 | 45.00 | 44.28 | 44.85 | 579,099 | -0.24(-0.53%) |
Jul 14, 2021 | 44.86 | 45.43 | 44.16 | 45.09 | 811,753 | +0.43(+0.96%) |
Jul 13, 2021 | 45.70 | 46.02 | 44.46 | 44.66 | 1,101,279 | -1.42(-3.08%) |
Jul 12, 2021 | 46.59 | 46.68 | 45.73 | 46.08 | 1,156,212 | -0.72(-1.54%) |
Jul 09, 2021 | 47.10 | 47.27 | 46.39 | 46.80 | 888,854 | +0.26(+0.56%) |
Jul 08, 2021 | 44.86 | 47.20 | 44.48 | 46.54 | 857,890 | +0.28(+0.61%) |
Jul 07, 2021 | 46.19 | 46.74 | 45.10 | 46.26 | 933,117 | +0.02(+0.04%) |
Jul 06, 2021 | 48.18 | 48.94 | 45.55 | 46.24 | 1,820,145 | -1.35(-2.84%) |
Jul 02, 2021 | 46.50 | 47.93 | 46.11 | 47.59 | 1,816,208 | +1.31(+2.83%) |
Jul 01, 2021 | 45.81 | 46.53 | 45.31 | 46.28 | 550,132 | +0.67(+1.47%) |
Jun 30, 2021 | 45.50 | 46.05 | 45.50 | 45.61 | 991,665 | +0.17(+0.37%) |
Jun 29, 2021 | 45.56 | 46.04 | 45.08 | 45.44 | 725,295 | +0.05(+0.11%) |
Jun 28, 2021 | 46.41 | 46.60 | 44.91 | 45.39 | 1,242,969 | -1.21(-2.60%) |
Jun 25, 2021 | 46.29 | 46.75 | 45.94 | 46.60 | 2,345,932 | +0.64(+1.39%) |
Jun 24, 2021 | 45.22 | 46.03 | 44.87 | 45.96 | 812,729 | +1.17(+2.61%) |
Jun 23, 2021 | 44.40 | 45.24 | 44.24 | 44.79 | 1,409,542 | +0.10(+0.22%) |
Jun 22, 2021 | 44.46 | 44.70 | 43.82 | 44.69 | 1,308,347 | -0.08(-0.18%) |
Jun 21, 2021 | 44.26 | 45.33 | 44.26 | 44.77 | 1,198,131 | +1.27(+2.92%) |
Jun 18, 2021 | 44.13 | 44.91 | 43.36 | 43.50 | 1,451,164 | -1.55(-3.44%) |
Jun 17, 2021 | 46.26 | 46.61 | 44.38 | 45.05 | 1,119,346 | -1.13(-2.45%) |
Jun 16, 2021 | 47.27 | 47.53 | 45.84 | 46.18 | 690,128 | -1.56(-3.27%) |
Jun 15, 2021 | 46.17 | 48.07 | 46.08 | 47.74 | 1,530,851 | +1.53(+3.31%) |
Jun 14, 2021 | 47.74 | 47.74 | 46.06 | 46.21 | 983,469 | -1.40(-2.94%) |
Jun 11, 2021 | 47.52 | 48.02 | 47.15 | 47.61 | 713,147 | +0.21(+0.44%) |
Jun 10, 2021 | 48.48 | 48.81 | 47.23 | 47.40 | 1,015,554 | -0.61(-1.27%) |
Jun 09, 2021 | 48.94 | 48.95 | 47.96 | 48.01 | 546,620 | -0.86(-1.76%) |
Jun 08, 2021 | 47.50 | 49.05 | 47.43 | 48.87 | 963,303 | +1.26(+2.65%) |
Jun 07, 2021 | 47.37 | 48.33 | 47.20 | 47.61 | 756,802 | +0.36(+0.76%) |
Jun 04, 2021 | 47.05 | 47.42 | 46.58 | 47.25 | 767,117 | +0.69(+1.48%) |
Jun 03, 2021 | 47.14 | 47.14 | 46.12 | 46.56 | 1,439,642 | -1.08(-2.27%) |
Jun 02, 2021 | 48.42 | 48.48 | 47.37 | 47.64 | 990,834 | -0.76(-1.57%) |
Jun 01, 2021 | 48.71 | 49.03 | 48.23 | 48.40 | 702,654 | +0.20(+0.41%) |
May 28, 2021 | 48.84 | 48.84 | 47.45 | 48.20 | 724,071 | -0.55(-1.13%) |
May 27, 2021 | 49.00 | 49.00 | 48.35 | 48.75 | 994,070 | +0.23(+0.47%) |
May 26, 2021 | 48.28 | 48.66 | 47.98 | 48.52 | 741,629 | +0.25(+0.52%) |
May 25, 2021 | 49.14 | 49.47 | 48.24 | 48.27 | 1,061,872 | -0.51(-1.05%) |
May 24, 2021 | 49.27 | 49.72 | 48.69 | 48.78 | 752,560 | -0.41(-0.83%) |
May 21, 2021 | 49.18 | 49.97 | 48.76 | 49.19 | 1,760,367 | +0.70(+1.44%) |
May 20, 2021 | 48.00 | 48.63 | 47.23 | 48.49 | 856,627 | +0.81(+1.70%) |
May 19, 2021 | 47.22 | 47.88 | 46.44 | 47.68 | 873,797 | -0.70(-1.45%) |
May 18, 2021 | 49.33 | 49.78 | 48.30 | 48.38 | 1,168,749 | -1.02(-2.06%) |
May 17, 2021 | 48.02 | 49.64 | 47.46 | 49.40 | 1,532,471 | +1.09(+2.26%) |
May 14, 2021 | 47.00 | 48.61 | 46.62 | 48.31 | 928,021 | +1.62(+3.47%) |
May 13, 2021 | 45.31 | 46.88 | 44.95 | 46.69 | 1,353,536 | +1.55(+3.43%) |
May 12, 2021 | 47.70 | 47.75 | 44.76 | 45.14 | 1,629,589 | -3.06(-6.35%) |
May 11, 2021 | 47.06 | 48.84 | 47.04 | 48.20 | 1,480,178 | -0.69(-1.41%) |
May 10, 2021 | 48.93 | 50.00 | 48.41 | 48.89 | 2,141,964 | +1.06(+2.22%) |
May 07, 2021 | 47.43 | 48.34 | 47.09 | 47.83 | 908,733 | +0.49(+1.04%) |
May 06, 2021 | 46.77 | 47.43 | 45.80 | 47.34 | 978,626 | +0.77(+1.65%) |
May 05, 2021 | 47.27 | 47.44 | 46.30 | 46.57 | 1,140,541 | -0.21(-0.45%) |
May 04, 2021 | 46.18 | 46.99 | 44.88 | 46.78 | 1,287,962 | +0.34(+0.73%) |
May 03, 2021 | 45.80 | 46.84 | 44.45 | 46.44 | 1,701,538 | +0.69(+1.51%) |
Apr 30, 2021 | 45.14 | 45.86 | 44.61 | 45.75 | 1,528,300 | +0.34(+0.75%) |
Apr 29, 2021 | 46.10 | 46.78 | 45.19 | 45.41 | 1,884,335 | -0.55(-1.20%) |
Apr 28, 2021 | 44.00 | 46.08 | 43.55 | 45.96 | 3,739,922 | +3.68(+8.70%) |
Apr 27, 2021 | 42.13 | 42.44 | 41.65 | 42.28 | 1,385,276 | +0.32(+0.76%) |
Apr 26, 2021 | 42.19 | 42.35 | 41.77 | 41.96 | 850,047 | +0.09(+0.21%) |
Apr 23, 2021 | 41.08 | 42.27 | 40.70 | 41.87 | 982,600 | +0.91(+2.22%) |
Apr 22, 2021 | 41.35 | 41.58 | 40.71 | 40.96 | 1,420,809 | -0.27(-0.65%) |
Apr 21, 2021 | 40.09 | 41.64 | 39.68 | 41.23 | 858,037 | +1.04(+2.59%) |
Apr 20, 2021 | 40.48 | 40.65 | 39.93 | 40.19 | 1,220,867 | -0.47(-1.16%) |
Apr 19, 2021 | 40.00 | 40.83 | 39.76 | 40.66 | 1,186,941 | +0.47(+1.17%) |
Apr 16, 2021 | 40.50 | 40.75 | 40.03 | 40.19 | 1,373,400 | -0.30(-0.74%) |
Apr 15, 2021 | 41.13 | 41.20 | 40.13 | 40.49 | 1,955,355 | -0.10(-0.25%) |
Apr 14, 2021 | 40.28 | 41.81 | 40.21 | 40.59 | 1,726,342 | +0.39(+0.97%) |
Apr 13, 2021 | 40.32 | 40.42 | 39.44 | 40.20 | 1,002,085 | -0.35(-0.86%) |
Apr 12, 2021 | 39.66 | 40.68 | 39.50 | 40.55 | 1,109,952 | +0.91(+2.30%) |
Apr 09, 2021 | 38.92 | 39.72 | 38.52 | 39.64 | 975,000 | +0.36(+0.92%) |
Apr 08, 2021 | 39.77 | 39.80 | 38.71 | 39.28 | 1,757,071 | +0.68(+1.76%) |
Apr 07, 2021 | 39.30 | 39.52 | 38.22 | 38.60 | 1,264,181 | -0.73(-1.86%) |
Apr 06, 2021 | 38.86 | 39.45 | 38.61 | 39.33 | 1,714,699 | +0.14(+0.36%) |
Apr 05, 2021 | 38.63 | 39.31 | 38.21 | 39.19 | 1,388,550 | +1.25(+3.29%) |
Apr 01, 2021 | 38.42 | 38.42 | 37.22 | 37.94 | 822,100 | -0.01(-0.03%) |
Mar 31, 2021 | 38.00 | 38.45 | 37.26 | 37.95 | 983,904 | +0.03(+0.08%) |
Mar 30, 2021 | 36.94 | 38.06 | 36.57 | 37.92 | 897,374 | +1.05(+2.85%) |
Mar 29, 2021 | 37.59 | 38.01 | 36.61 | 36.87 | 990,787 | -0.97(-2.56%) |
Mar 26, 2021 | 36.86 | 37.92 | 36.25 | 37.84 | 1,005,800 | +1.35(+3.70%) |
Mar 25, 2021 | 34.54 | 36.71 | 33.91 | 36.49 | 1,095,277 | +1.47(+4.20%) |
Mar 24, 2021 | 35.74 | 36.25 | 34.93 | 35.02 | 1,287,605 | -0.20(-0.57%) |
Mar 23, 2021 | 35.74 | 36.51 | 34.86 | 35.22 | 1,477,513 | -1.12(-3.08%) |
Mar 22, 2021 | 37.00 | 37.14 | 36.16 | 36.34 | 785,113 | -0.58(-1.57%) |
Mar 19, 2021 | 37.17 | 37.59 | 36.20 | 36.92 | 1,474,800 | -0.45(-1.20%) |
Mar 18, 2021 | 38.86 | 39.20 | 37.18 | 37.37 | 947,316 | -1.71(-4.38%) |
Mar 17, 2021 | 37.50 | 39.10 | 37.00 | 39.08 | 1,307,567 | +1.49(+3.96%) |
Mar 16, 2021 | 38.19 | 38.73 | 37.16 | 37.59 | 1,585,185 | -0.56(-1.47%) |
Mar 15, 2021 | 36.98 | 38.29 | 36.56 | 38.15 | 1,260,372 | +1.20(+3.25%) |
Mar 12, 2021 | 36.68 | 37.19 | 36.63 | 36.95 | 692,800 | +0.03(+0.08%) |
Mar 11, 2021 | 36.80 | 37.39 | 36.71 | 36.92 | 718,853 | +0.18(+0.49%) |
Mar 10, 2021 | 35.70 | 36.98 | 35.67 | 36.74 | 920,127 | +0.75(+2.08%) |
Mar 09, 2021 | 37.43 | 37.72 | 35.82 | 35.99 | 1,776,737 | -0.92(-2.49%) |
Mar 08, 2021 | 35.77 | 38.20 | 35.77 | 36.91 | 2,057,461 | +1.34(+3.77%) |
Mar 05, 2021 | 34.61 | 35.63 | 33.12 | 35.57 | 752,400 | +1.42(+4.16%) |
Mar 04, 2021 | 35.61 | 36.30 | 33.58 | 34.15 | 1,231,879 | -1.65(-4.61%) |
Mar 03, 2021 | 36.56 | 36.97 | 35.60 | 35.80 | 1,033,635 | -0.24(-0.67%) |
Mar 02, 2021 | 36.10 | 36.65 | 35.67 | 36.04 | 756,954 | -0.29(-0.80%) |
Mar 01, 2021 | 35.93 | 36.54 | 35.58 | 36.33 | 909,407 | +1.57(+4.52%) |
Feb 26, 2021 | 35.57 | 35.74 | 33.43 | 34.76 | 1,195,800 | -0.57(-1.61%) |
Feb 25, 2021 | 36.50 | 36.50 | 34.80 | 35.33 | 974,285 | -1.40(-3.81%) |
Feb 24, 2021 | 35.32 | 36.89 | 35.32 | 36.73 | 1,022,342 | +1.32(+3.73%) |
Feb 23, 2021 | 35.05 | 35.51 | 34.06 | 35.41 | 664,542 | -0.30(-0.84%) |
Feb 22, 2021 | 34.21 | 35.88 | 34.21 | 35.71 | 1,075,334 | +1.07(+3.09%) |
Feb 19, 2021 | 34.43 | 35.02 | 34.29 | 34.64 | 780,900 | +0.41(+1.20%) |
Feb 18, 2021 | 34.74 | 35.05 | 34.19 | 34.23 | 737,056 | -0.89(-2.53%) |
Feb 17, 2021 | 34.51 | 35.24 | 34.21 | 35.12 | 682,964 | +0.26(+0.75%) |
Feb 16, 2021 | 35.43 | 35.86 | 34.44 | 34.86 | 790,088 | -0.07(-0.20%) |
Feb 12, 2021 | 34.10 | 35.05 | 34.10 | 34.93 | 618,900 | +0.21(+0.60%) |
Feb 11, 2021 | 34.81 | 35.77 | 34.57 | 34.72 | 1,076,936 | +0.04(+0.12%) |
Feb 10, 2021 | 35.73 | 35.95 | 33.81 | 34.68 | 2,693,811 | -2.52(-6.77%) |
Feb 09, 2021 | 37.32 | 37.48 | 35.85 | 37.20 | 1,275,800 | -0.48(-1.27%) |
Feb 08, 2021 | 37.16 | 37.75 | 36.85 | 37.68 | 846,553 | +0.68(+1.84%) |
Feb 05, 2021 | 37.67 | 38.29 | 36.73 | 37.00 | 1,162,700 | -0.21(-0.56%) |
Feb 04, 2021 | 36.46 | 37.33 | 36.46 | 37.21 | 683,587 | +0.75(+2.06%) |
Feb 03, 2021 | 35.42 | 36.55 | 35.17 | 36.46 | 1,223,046 | +0.97(+2.73%) |
Feb 02, 2021 | 35.16 | 35.95 | 34.64 | 35.49 | 745,968 | +0.78(+2.25%) |