Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.70 | 46.44 | 44.54 | 45.88 | 9,175,880 | +0.16(+0.36%) |
Oct 28, 2021 | 43.79 | 45.78 | 43.75 | 45.71 | 6,781,532 | +2.34(+5.38%) |
Oct 27, 2021 | 45.00 | 45.77 | 43.08 | 43.38 | 4,425,060 | -1.08(-2.43%) |
Oct 26, 2021 | 43.34 | 44.46 | 8,703,064 | +0.97(+2.22%) | ||
Oct 25, 2021 | 42.35 | 43.70 | 41.81 | 43.49 | 5,765,924 | +1.04(+2.46%) |
Oct 22, 2021 | 44.52 | 44.87 | 41.95 | 42.45 | 11,201,772 | -2.98(-6.55%) |
Oct 21, 2021 | 46.18 | 47.67 | 45.15 | 45.43 | 9,580,820 | -0.70(-1.52%) |
Oct 20, 2021 | 46.58 | 47.00 | 45.49 | 46.13 | 9,103,800 | -0.57(-1.22%) |
Oct 19, 2021 | 47.25 | 48.05 | 46.10 | 46.70 | 8,275,024 | +0.19(+0.41%) |
Oct 18, 2021 | 45.73 | 47.47 | 45.64 | 46.51 | 6,351,736 | +0.69(+1.49%) |
Oct 15, 2021 | 46.00 | 46.74 | 45.22 | 45.82 | 4,799,912 | -0.14(-0.30%) |
Oct 14, 2021 | 45.94 | 47.55 | 45.65 | 45.96 | 6,701,980 | -0.06(-0.12%) |
Oct 13, 2021 | 44.58 | 47.05 | 44.00 | 46.02 | 7,716,800 | +2.06(+4.69%) |
Oct 12, 2021 | 45.12 | 45.45 | 43.45 | 43.95 | 4,926,144 | -0.57(-1.28%) |
Oct 11, 2021 | 43.25 | 47.12 | 43.25 | 44.52 | 10,733,116 | +1.35(+3.14%) |
Oct 08, 2021 | 43.12 | 43.93 | 42.78 | 43.17 | 3,272,828 | +0.14(+0.33%) |
Oct 07, 2021 | 43.00 | 43.80 | 42.64 | 43.03 | 4,633,084 | +0.26(+0.61%) |
Oct 06, 2021 | 42.52 | 43.24 | 41.45 | 42.77 | 4,798,456 | -0.28(-0.64%) |
Oct 05, 2021 | 42.80 | 43.29 | 41.67 | 43.05 | 5,260,888 | +0.20(+0.48%) |
Oct 04, 2021 | 43.99 | 44.24 | 42.69 | 42.84 | 4,769,220 | -1.39(-3.14%) |
Oct 01, 2021 | 44.85 | 44.87 | 43.06 | 44.23 | 6,204,556 | +0.36(+0.82%) |
Sep 30, 2021 | 43.75 | 46.36 | 41.70 | 43.87 | 12,695,900 | -0.11(-0.26%) |
Sep 29, 2021 | 45.02 | 46.12 | 43.65 | 43.98 | 7,595,420 | -0.67(-1.50%) |
Sep 28, 2021 | 47.00 | 47.70 | 44.50 | 44.65 | 7,068,744 | -2.72(-5.74%) |
Sep 27, 2021 | 46.48 | 48.01 | 46.47 | 47.37 | 5,876,836 | +1.08(+2.33%) |
Sep 24, 2021 | 47.75 | 47.93 | 46.03 | 46.29 | 6,743,036 | -1.52(-3.18%) |
Sep 23, 2021 | 48.08 | 48.94 | 47.65 | 47.81 | 6,717,068 | +0.28(+0.58%) |
Sep 22, 2021 | 47.41 | 48.38 | 46.57 | 47.53 | 9,020,408 | +0.05(+0.10%) |
Sep 21, 2021 | 49.84 | 49.84 | 46.50 | 47.49 | 10,526,612 | -0.56(-1.17%) |
Sep 20, 2021 | 50.00 | 50.71 | 46.14 | 48.05 | 15,754,848 | -3.19(-6.23%) |
Sep 17, 2021 | 52.01 | 53.12 | 50.20 | 51.24 | 15,802,696 | -0.35(-0.68%) |
Sep 16, 2021 | 50.58 | 54.14 | 50.29 | 51.59 | 12,213,104 | +0.46(+0.90%) |
Sep 15, 2021 | 49.25 | 51.22 | 48.44 | 51.13 | 9,229,332 | +1.32(+2.65%) |
Sep 14, 2021 | 50.16 | 51.16 | 48.75 | 49.81 | 8,558,320 | -1.04(-2.05%) |
Sep 13, 2021 | 48.44 | 52.22 | 47.88 | 50.85 | 17,326,220 | +3.25(+6.82%) |
Sep 10, 2021 | 49.60 | 50.54 | 47.50 | 47.60 | 12,171,780 | -2.19(-4.40%) |
Sep 09, 2021 | 45.02 | 50.50 | 44.50 | 49.80 | 30,028,640 | +0.09(+0.19%) |
Sep 08, 2021 | 50.47 | 51.72 | 47.67 | 49.70 | 20,495,556 | -0.05(-0.10%) |
Sep 07, 2021 | 51.56 | 52.48 | 49.02 | 49.75 | 9,996,532 | -0.94(-1.85%) |
Sep 03, 2021 | 53.01 | 54.07 | 49.71 | 50.69 | 10,656,020 | -2.69(-5.04%) |
Sep 02, 2021 | 53.47 | 53.70 | 51.58 | 53.38 | 7,414,308 | +0.14(+0.26%) |
Sep 01, 2021 | 56.00 | 57.86 | 52.01 | 53.24 | 17,796,748 | -1.32(-2.41%) |
Aug 31, 2021 | 53.17 | 55.58 | 52.91 | 54.56 | 14,279,696 | +2.26(+4.32%) |
Aug 30, 2021 | 51.25 | 54.55 | 50.76 | 52.30 | 13,224,956 | +1.06(+2.07%) |
Aug 27, 2021 | 51.92 | 53.25 | 50.01 | 51.24 | 12,923,216 | -0.07(-0.13%) |
Aug 26, 2021 | 50.17 | 54.25 | 49.75 | 51.30 | 24,926,404 | +1.39(+2.79%) |
Aug 25, 2021 | 51.66 | 56.56 | 48.25 | 49.91 | 51,427,900 | -2.66(-5.06%) |
Aug 24, 2021 | 41.57 | 56.25 | 41.29 | 52.57 | 58,467,048 | +11.35(+27.53%) |
Aug 23, 2021 | 40.59 | 41.82 | 39.89 | 41.22 | 5,354,732 | +1.40(+3.51%) |
Aug 20, 2021 | 38.45 | 40.02 | 38.31 | 39.83 | 4,619,432 | +1.60(+4.19%) |
Aug 19, 2021 | 39.19 | 39.50 | 37.70 | 38.23 | 4,783,492 | -1.04(-2.64%) |
Aug 18, 2021 | 40.81 | 41.40 | 39.19 | 39.26 | 5,636,928 | -1.62(-3.97%) |
Aug 17, 2021 | 40.30 | 42.37 | 40.30 | 40.89 | 4,860,452 | -0.09(-0.23%) |
Aug 16, 2021 | 40.25 | 42.47 | 39.79 | 40.98 | 6,293,872 | +0.35(+0.87%) |
Aug 13, 2021 | 40.12 | 40.89 | 39.35 | 40.63 | 4,059,004 | +0.04(+0.10%) |
Aug 12, 2021 | 39.97 | 41.07 | 39.33 | 40.59 | 5,275,256 | +0.89(+2.25%) |
Aug 11, 2021 | 39.61 | 39.76 | 38.66 | 39.70 | 3,774,768 | -0.07(-0.17%) |
Aug 10, 2021 | 40.34 | 41.73 | 38.84 | 39.76 | 6,488,964 | -0.52(-1.29%) |
Aug 09, 2021 | 37.95 | 41.18 | 37.67 | 40.28 | 8,989,224 | +2.34(+6.17%) |
Aug 06, 2021 | 38.65 | 39.12 | 37.58 | 37.94 | 5,410,772 | -0.42(-1.09%) |
Aug 05, 2021 | 37.00 | 39.40 | 36.30 | 38.36 | 9,640,356 | +1.66(+4.52%) |
Aug 04, 2021 | 38.18 | 39.45 | 36.42 | 36.70 | 9,561,932 | -1.49(-3.90%) |
Aug 03, 2021 | 39.19 | 39.72 | 37.05 | 38.19 | 57,786,824 | -1.23(-3.11%) |
Aug 02, 2021 | 40.50 | 40.90 | 38.77 | 39.41 | 10,122,564 | -0.87(-2.15%) |
Jul 30, 2021 | 41.25 | 41.80 | 39.72 | 40.28 | 9,508,476 | -0.94(-2.27%) |
Jul 29, 2021 | 42.65 | 43.47 | 41.13 | 41.22 | 8,948,916 | -1.06(-2.52%) |
Jul 28, 2021 | 43.93 | 44.28 | 41.07 | 42.28 | 16,391,080 | -2.35(-5.28%) |
Jul 27, 2021 | 45.75 | 46.25 | 44.16 | 44.63 | 4,845,712 | -1.35(-2.94%) |
Jul 26, 2021 | 45.09 | 46.51 | 44.69 | 45.98 | 5,036,352 | +0.89(+1.98%) |
Jul 23, 2021 | 45.25 | 45.40 | 43.46 | 45.09 | 5,264,672 | +0.38(+0.84%) |
Jul 22, 2021 | 46.33 | 46.92 | 44.04 | 44.71 | 5,647,004 | -1.74(-3.75%) |
Jul 21, 2021 | 46.95 | 48.88 | 45.53 | 46.45 | 8,909,412 | -1.34(-2.81%) |
Jul 20, 2021 | 43.48 | 48.41 | 43.11 | 47.80 | 12,389,404 | +4.42(+10.20%) |
Jul 19, 2021 | 40.78 | 44.00 | 40.30 | 43.37 | 9,747,552 | +1.11(+2.63%) |
Jul 16, 2021 | 42.54 | 44.87 | 41.58 | 42.26 | 13,151,728 | +0.55(+1.33%) |
Jul 15, 2021 | 40.00 | 43.00 | 39.50 | 41.70 | 17,178,360 | -0.20(-0.48%) |
Jul 14, 2021 | 45.12 | 45.59 | 41.27 | 41.91 | 15,496,928 | -3.11(-6.91%) |
Jul 13, 2021 | 46.92 | 47.20 | 44.75 | 45.02 | 9,574,336 | -2.30(-4.86%) |
Jul 12, 2021 | 47.85 | 49.44 | 46.85 | 47.31 | 6,538,604 | -0.49(-1.04%) |
Jul 09, 2021 | 47.72 | 48.70 | 46.69 | 47.81 | 6,331,704 | -0.04(-0.08%) |
Jul 08, 2021 | 44.96 | 48.55 | 44.88 | 47.84 | 11,412,184 | +0.18(+0.38%) |
Jul 07, 2021 | 49.00 | 49.38 | 44.39 | 47.66 | 16,940,980 | -2.23(-4.46%) |
Jul 06, 2021 | 51.00 | 51.19 | 48.43 | 49.89 | 11,066,124 | -0.82(-1.61%) |
Jul 02, 2021 | 51.20 | 51.36 | 49.12 | 50.71 | 10,410,916 | -0.38(-0.75%) |
Jul 01, 2021 | 53.35 | 54.21 | 50.50 | 51.09 | 10,956,628 | -2.44(-4.57%) |
Jun 30, 2021 | 52.42 | 53.82 | 51.73 | 53.53 | 10,141,272 | +0.81(+1.55%) |
Jun 29, 2021 | 53.40 | 53.80 | 52.00 | 52.72 | 9,910,544 | -0.59(-1.11%) |
Jun 28, 2021 | 52.81 | 56.11 | 52.55 | 53.31 | 19,492,924 | +0.94(+1.79%) |
Jun 25, 2021 | 53.50 | 53.55 | 49.62 | 52.38 | 50,771,516 | -0.70(-1.32%) |
Jun 24, 2021 | 55.29 | 56.86 | 52.90 | 53.08 | 15,431,508 | -1.76(-3.21%) |
Jun 23, 2021 | 55.36 | 55.64 | 53.53 | 54.84 | 14,201,536 | -0.27(-0.48%) |
Jun 22, 2021 | 54.43 | 56.46 | 52.29 | 55.10 | 32,775,040 | +5.01(+10.00%) |
Jun 21, 2021 | 54.24 | 54.60 | 49.25 | 50.09 | 20,463,200 | -3.36(-6.29%) |
Jun 18, 2021 | 54.97 | 55.87 | 53.25 | 53.45 | 17,281,404 | -2.44(-4.37%) |
Jun 17, 2021 | 56.00 | 58.41 | 55.37 | 55.90 | 18,414,612 | +0.16(+0.28%) |
Jun 16, 2021 | 53.81 | 57.18 | 52.25 | 55.74 | 22,211,148 | +0.12(+0.21%) |
Jun 15, 2021 | 56.59 | 57.31 | 52.00 | 55.62 | 29,177,656 | -1.73(-3.02%) |
Jun 14, 2021 | 59.12 | 59.50 | 54.80 | 57.36 | 28,456,680 | -0.98(-1.67%) |
Jun 11, 2021 | 55.59 | 60.28 | 51.53 | 58.34 | 62,323,500 | +3.24(+5.88%) |
Jun 10, 2021 | 70.50 | 72.00 | 52.75 | 55.10 | 92,967,072 | -20.54(-27.16%) |
Jun 09, 2021 | 75.78 | 81.96 | 72.88 | 75.64 | 53,502,940 | +0.64(+0.85%) |
Jun 08, 2021 | 73.00 | 86.17 | 70.25 | 75.00 | 69,682,200 | +5.00(+7.14%) |
Jun 07, 2021 | 64.50 | 70.50 | 63.80 | 70.00 | 24,158,452 | +7.91(+12.74%) |
Jun 04, 2021 | 64.00 | 66.25 | 61.44 | 62.09 | 14,550,136 | -2.45(-3.80%) |
Jun 03, 2021 | 66.43 | 68.61 | 60.53 | 64.55 | 31,975,968 | -6.02(-8.52%) |
Jun 02, 2021 | 62.22 | 73.50 | 61.08 | 70.56 | 64,040,224 | +8.30(+13.34%) |
Jun 01, 2021 | 58.37 | 63.74 | 56.77 | 62.26 | 38,346,888 | +6.76(+12.17%) |
May 28, 2021 | 65.74 | 67.20 | 55.36 | 55.50 | 47,005,472 | -8.03(-12.64%) |
May 27, 2021 | 57.45 | 65.91 | 56.75 | 63.53 | 62,011,632 | +2.89(+4.77%) |
May 26, 2021 | 57.25 | 62.12 | 56.39 | 60.64 | 84,382,568 | +8.28(+15.82%) |
May 25, 2021 | 45.25 | 54.28 | 45.25 | 52.36 | 59,321,156 | +7.36(+16.34%) |
May 24, 2021 | 43.96 | 47.11 | 43.34 | 45.00 | 18,650,280 | +0.80(+1.82%) |
May 21, 2021 | 42.75 | 44.81 | 42.58 | 44.20 | 14,619,104 | +1.57(+3.70%) |
May 20, 2021 | 42.70 | 43.73 | 41.73 | 42.62 | 9,895,644 | +0.41(+0.98%) |
May 19, 2021 | 43.23 | 44.74 | 41.04 | 42.21 | 19,293,068 | -2.96(-6.55%) |
May 18, 2021 | 43.63 | 47.30 | 42.07 | 45.17 | 30,929,000 | +0.02(+0.04%) |
May 17, 2021 | 39.96 | 45.62 | 39.75 | 45.15 | 29,761,464 | +5.17(+12.93%) |
May 14, 2021 | 40.00 | 41.62 | 39.05 | 39.98 | 17,174,132 | -1.15(-2.78%) |
May 13, 2021 | 36.86 | 42.49 | 36.61 | 41.12 | 35,462,712 | +4.93(+13.61%) |
May 12, 2021 | 36.42 | 37.62 | 35.56 | 36.20 | 10,915,084 | -0.53(-1.45%) |
May 11, 2021 | 34.25 | 37.62 | 34.12 | 36.73 | 18,719,836 | +0.92(+2.58%) |
May 10, 2021 | 40.33 | 40.40 | 35.75 | 35.80 | 19,199,300 | -4.47(-11.10%) |
May 07, 2021 | 40.03 | 41.85 | 39.38 | 40.28 | 11,738,496 | +0.03(+0.06%) |
May 06, 2021 | 40.22 | 41.18 | 38.90 | 40.25 | 11,762,868 | +0.38(+0.96%) |
May 05, 2021 | 40.46 | 41.38 | 39.58 | 39.87 | 11,188,948 | -0.31(-0.78%) |
May 04, 2021 | 39.75 | 40.37 | 37.95 | 40.18 | 16,017,208 | -0.37(-0.91%) |
May 03, 2021 | 44.37 | 44.37 | 39.90 | 40.55 | 21,024,396 | -2.85(-6.56%) |
Apr 30, 2021 | 43.75 | 45.95 | 43.17 | 43.40 | 17,734,000 | -0.65(-1.48%) |
Apr 29, 2021 | 44.14 | 45.22 | 42.69 | 44.05 | 15,025,632 | -0.60(-1.34%) |
Apr 28, 2021 | 43.02 | 45.49 | 41.51 | 44.65 | 23,135,740 | +0.20(+0.46%) |
Apr 27, 2021 | 45.89 | 47.00 | 43.29 | 44.44 | 35,703,628 | +2.21(+5.23%) |
Apr 26, 2021 | 37.74 | 43.67 | 37.19 | 42.23 | 41,912,528 | +4.44(+11.74%) |
Apr 23, 2021 | 37.25 | 38.41 | 36.17 | 37.80 | 16,168,000 | +0.00(+0.01%) |
Apr 22, 2021 | 39.77 | 39.77 | 36.72 | 37.79 | 17,378,976 | -1.84(-4.63%) |
Apr 21, 2021 | 39.60 | 40.74 | 38.98 | 39.63 | 15,232,696 | -0.01(-0.01%) |
Apr 20, 2021 | 41.03 | 41.22 | 38.34 | 39.63 | 18,615,132 | -1.46(-3.55%) |
Apr 19, 2021 | 42.95 | 43.80 | 40.58 | 41.09 | 42,045,432 | +2.42(+6.26%) |
Apr 16, 2021 | 39.00 | 40.05 | 37.81 | 38.67 | 20,858,800 | -0.44(-1.12%) |
Apr 15, 2021 | 40.75 | 41.56 | 38.20 | 39.11 | 31,374,176 | -2.52(-6.06%) |
Apr 14, 2021 | 35.89 | 43.52 | 35.75 | 41.63 | 84,481,968 | +6.38(+18.11%) |
Apr 13, 2021 | 35.47 | 36.34 | 33.00 | 35.25 | 27,175,696 | -0.02(-0.07%) |
Apr 12, 2021 | 39.53 | 40.98 | 33.75 | 35.27 | 66,662,308 | -4.32(-10.91%) |
Apr 09, 2021 | 42.42 | 42.90 | 38.25 | 39.59 | 37,849,200 | -2.97(-6.99%) |
Apr 08, 2021 | 46.47 | 46.47 | 41.08 | 42.56 | 40,140,160 | -1.93(-4.33%) |
Apr 07, 2021 | 45.80 | 46.12 | 44.03 | 44.49 | 19,040,316 | -1.63(-3.54%) |
Apr 06, 2021 | 46.30 | 48.00 | 45.89 | 46.12 | 24,818,068 | -0.61(-1.31%) |
Apr 05, 2021 | 42.75 | 48.75 | 41.20 | 46.74 | 56,159,588 | -1.12(-2.35%) |
Apr 01, 2021 | 48.34 | 49.24 | 45.90 | 47.86 | 37,337,200 | +0.41(+0.86%) |
Mar 31, 2021 | 49.38 | 49.87 | 46.78 | 47.45 | 33,522,216 | -1.16(-2.39%) |
Mar 30, 2021 | 46.88 | 51.08 | 45.50 | 48.62 | 68,292,352 | +3.29(+7.26%) |
Mar 29, 2021 | 45.19 | 48.48 | 43.38 | 45.33 | 40,079,044 | +0.08(+0.17%) |
Mar 26, 2021 | 49.42 | 54.73 | 40.81 | 45.25 | 149,722,400 | -0.69(-1.50%) |
Mar 25, 2021 | 30.87 | 46.88 | 29.23 | 45.94 | 202,849,984 | +15.85(+52.69%) |
Mar 24, 2021 | 39.49 | 41.74 | 29.66 | 30.09 | 96,416,880 | -15.35(-33.79%) |
Mar 23, 2021 | 49.38 | 50.44 | 44.39 | 45.44 | 57,027,684 | -3.19(-6.55%) |
Mar 22, 2021 | 51.31 | 52.59 | 46.55 | 48.62 | 40,187,684 | -1.45(-2.89%) |
Mar 19, 2021 | 48.93 | 56.75 | 45.66 | 50.07 | 98,708,800 | -0.37(-0.73%) |
Mar 18, 2021 | 53.50 | 54.72 | 48.91 | 50.44 | 47,114,524 | -2.02(-3.84%) |
Mar 17, 2021 | 54.46 | 57.87 | 51.00 | 52.45 | 65,786,992 | +0.41(+0.79%) |
Mar 16, 2021 | 50.79 | 55.17 | 43.09 | 52.04 | 141,500,896 | -2.99(-5.44%) |
Mar 15, 2021 | 69.38 | 70.75 | 51.50 | 55.03 | 96,656,800 | -11.09(-16.77%) |
Mar 12, 2021 | 68.75 | 73.88 | 65.57 | 66.12 | 103,383,200 | +1.12(+1.73%) |
Mar 11, 2021 | 60.41 | 70.38 | 58.15 | 65.00 | 112,737,144 | -1.25(-1.89%) |
Mar 10, 2021 | 67.36 | 87.12 | 43.00 | 66.25 | 285,459,840 | +4.52(+7.33%) |
Mar 09, 2021 | 54.43 | 62.46 | 52.13 | 61.73 | 154,885,296 | +13.10(+26.94%) |
Mar 08, 2021 | 38.72 | 52.72 | 36.52 | 48.62 | 253,669,856 | +14.19(+41.21%) |
Mar 05, 2021 | 32.04 | 37.88 | 31.88 | 34.44 | 122,934,400 | +1.35(+4.07%) |
Mar 04, 2021 | 31.25 | 36.97 | 28.82 | 33.09 | 129,902,016 | +2.04(+6.58%) |
Mar 03, 2021 | 30.63 | 31.94 | 28.28 | 31.05 | 76,689,088 | +1.50(+5.08%) |
Mar 02, 2021 | 29.23 | 33.30 | 28.05 | 29.55 | 134,556,096 | -0.55(-1.84%) |
Mar 01, 2021 | 26.14 | 33.50 | 24.99 | 30.10 | 198,348,224 | +4.67(+18.34%) |
Feb 26, 2021 | 29.36 | 35.73 | 21.50 | 25.43 | 368,776,384 | -1.75(-6.43%) |
Feb 25, 2021 | 42.39 | 46.17 | 25.25 | 27.18 | 596,999,168 | +4.26(+18.56%) |
Feb 24, 2021 | 11.18 | 22.93 | 11.18 | 22.93 | 305,727,456 | +11.68(+103.94%) |
Feb 23, 2021 | 11.24 | 11.56 | 10.00 | 11.24 | 30,057,264 | -0.26(-2.24%) |
Feb 22, 2021 | 11.67 | 12.13 | 10.60 | 11.50 | 77,367,824 | +1.35(+13.33%) |
Feb 19, 2021 | 10.32 | 10.97 | 9.625 | 10.15 | 59,312,800 | -0.02(-0.25%) |
Feb 18, 2021 | 12.12 | 12.22 | 10.16 | 10.17 | 95,675,936 | -1.31(-11.43%) |
Feb 17, 2021 | 12.39 | 12.80 | 11.14 | 11.48 | 36,897,772 | -0.89(-7.21%) |
Feb 16, 2021 | 13.25 | 13.38 | 12.26 | 12.38 | 32,571,376 | -0.72(-5.52%) |
Feb 12, 2021 | 12.69 | 13.81 | 12.01 | 13.10 | 58,292,800 | +0.32(+2.54%) |
Feb 11, 2021 | 12.50 | 13.83 | 12.05 | 12.78 | 51,989,064 | -0.03(-0.20%) |
Feb 10, 2021 | 12.69 | 15.71 | 11.64 | 12.80 | 145,460,320 | +0.22(+1.77%) |
Feb 09, 2021 | 14.15 | 14.25 | 11.63 | 12.58 | 106,412,480 | -2.42(-16.15%) |
Feb 08, 2021 | 18.10 | 18.16 | 14.51 | 15.00 | 102,349,432 | -0.94(-5.91%) |
Feb 05, 2021 | 13.51 | 23.75 | 12.77 | 15.94 | 325,380,000 | +2.57(+19.20%) |
Feb 04, 2021 | 22.80 | 22.88 | 13.33 | 13.38 | 247,534,272 | -9.73(-42.11%) |
Feb 03, 2021 | 28.00 | 28.35 | 21.31 | 23.10 | 169,846,432 | +0.60(+2.68%) |
Feb 02, 2021 | 35.19 | 39.50 | 18.55 | 22.50 | 310,978,464 | -33.75(-60.00%) |
Feb 01, 2021 | 79.14 | 80.50 | 53.00 | 56.25 | 146,679,616 | -25.00(-30.77%) |
Jan 29, 2021 | 95.79 | 103.50 | 62.50 | 81.25 | 202,264,000 | +32.85(+67.87%) |
Jan 28, 2021 | 66.25 | 120.75 | 28.06 | 48.40 | 228,149,872 | -38.48(-44.29%) |
Jan 27, 2021 | 88.71 | 95.00 | 62.25 | 86.88 | 366,908,736 | +49.88(+134.84%) |
Jan 26, 2021 | 22.14 | 37.50 | 20.05 | 36.99 | 706,296,768 | +17.80(+92.71%) |
Jan 25, 2021 | 24.18 | 39.80 | 15.28 | 19.20 | 708,124,928 | +2.95(+18.12%) |
Jan 22, 2021 | 10.65 | 19.19 | 10.58 | 16.25 | 788,631,552 | +5.50(+51.08%) |
Jan 21, 2021 | 9.807 | 11.19 | 9.250 | 10.76 | 224,817,232 | +0.98(+9.99%) |
Jan 20, 2021 | 9.342 | 10.30 | 9.015 | 9.780 | 133,693,248 | -0.06(-0.61%) |
Jan 19, 2021 | 10.39 | 11.38 | 9.160 | 9.840 | 298,584,384 | +0.96(+10.87%) |
Jan 15, 2021 | 9.623 | 10.19 | 8.502 | 8.875 | 187,465,200 | -1.10(-11.05%) |
Jan 14, 2021 | 9.523 | 10.77 | 8.262 | 9.977 | 373,515,712 | +2.13(+27.10%) |
Jan 13, 2021 | 5.105 | 9.662 | 5.008 | 7.850 | 577,349,504 | +2.86(+57.39%) |
Jan 12, 2021 | 4.990 | 5.100 | 4.830 | 4.987 | 28,191,304 | +0.00(+0.05%) |
Jan 11, 2021 | 4.853 | 5.162 | 4.753 | 4.985 | 59,632,248 | +0.56(+12.72%) |
Jan 08, 2021 | 4.545 | 4.575 | 4.270 | 4.423 | 25,927,600 | -0.10(-2.16%) |
Jan 07, 2021 | 4.617 | 4.862 | 4.505 | 4.520 | 24,494,324 | -0.07(-1.53%) |
Jan 06, 2021 | 4.335 | 4.745 | 4.332 | 4.590 | 24,178,380 | +0.25(+5.70%) |
Jan 05, 2021 | 4.338 | 4.520 | 4.308 | 4.343 | 19,800,200 | +0.03(+0.70%) |
Jan 04, 2021 | 4.750 | 4.775 | 4.287 | 4.312 | 40,078,536 | -0.40(-8.44%) |
Dec 31, 2020 | 4.710 | 4.710 | 4.710 | 23,697,948 | -0.11(-2.18%) | |
Dec 30, 2020 | 4.845 | 5.000 | 4.713 | 4.815 | 23,697,948 | -0.03(-0.62%) |
Dec 29, 2020 | 5.205 | 5.268 | 4.640 | 4.845 | 36,876,524 | -0.40(-7.67%) |
Dec 28, 2020 | 5.327 | 5.492 | 5.088 | 5.247 | 35,806,216 | +0.21(+4.17%) |
Dec 24, 2020 | 5.253 | 5.370 | 4.987 | 5.037 | 25,048,400 | -0.11(-2.04%) |
Dec 23, 2020 | 5.043 | 5.588 | 4.782 | 5.143 | 103,274,344 | +0.28(+5.70%) |
Dec 22, 2020 | 4.055 | 5.010 | 4.037 | 4.865 | 122,614,400 | +0.98(+25.31%) |
Dec 21, 2020 | 3.953 | 4.088 | 3.820 | 3.882 | 39,296,320 | -0.03(-0.64%) |
Dec 18, 2020 | 3.945 | 4.075 | 3.795 | 3.908 | 66,474,800 | +0.20(+5.39%) |
Dec 17, 2020 | 3.490 | 3.745 | 3.397 | 3.708 | 32,748,048 | +0.25(+7.08%) |
Dec 16, 2020 | 3.490 | 3.578 | 3.395 | 3.462 | 23,445,260 | +0.00(+0.00%) |
Dec 15, 2020 | 3.195 | 3.505 | 3.120 | 3.462 | 32,761,232 | +0.28(+8.88%) |
Dec 14, 2020 | 3.335 | 3.357 | 3.035 | 3.180 | 40,011,352 | -0.15(-4.43%) |
Dec 11, 2020 | 3.478 | 3.500 | 3.255 | 3.328 | 29,987,200 | -0.20(-5.74%) |
Dec 10, 2020 | 3.280 | 3.603 | 3.263 | 3.530 | 30,188,704 | +0.11(+3.37%) |
Dec 09, 2020 | 3.480 | 3.683 | 3.308 | 3.415 | 97,361,344 | -0.82(-19.36%) |
Dec 08, 2020 | 4.093 | 4.303 | 3.982 | 4.235 | 60,690,280 | +0.15(+3.61%) |
Dec 07, 2020 | 4.250 | 4.375 | 4.055 | 4.088 | 29,414,728 | -0.14(-3.25%) |
Dec 04, 2020 | 4.075 | 4.322 | 4.065 | 4.225 | 35,890,400 | +0.19(+4.84%) |
Dec 03, 2020 | 4.120 | 4.160 | 3.967 | 4.030 | 25,129,860 | -0.11(-2.77%) |
Dec 02, 2020 | 3.925 | 4.170 | 3.845 | 4.145 | 31,519,376 | +0.19(+4.94%) |
Dec 01, 2020 | 4.277 | 4.350 | 3.940 | 3.950 | 50,616,248 | -0.19(-4.59%) |
Nov 30, 2020 | 4.543 | 4.855 | 4.140 | 4.140 | 127,769,880 | +0.12(+2.99%) |
Nov 27, 2020 | 3.822 | 4.185 | 3.720 | 4.020 | 50,016,400 | +0.33(+9.02%) |
Nov 25, 2020 | 3.400 | 3.812 | 3.355 | 3.688 | 35,440,000 | +0.27(+7.90%) |
Nov 24, 2020 | 3.558 | 3.565 | 3.325 | 3.417 | 28,732,812 | -0.06(-1.65%) |
Nov 23, 2020 | 3.225 | 3.530 | 3.167 | 3.475 | 38,396,412 | +0.30(+9.36%) |
Nov 20, 2020 | 3.138 | 3.365 | 3.135 | 3.178 | 33,609,200 | +0.06(+2.01%) |
Nov 19, 2020 | 2.900 | 3.197 | 2.862 | 3.115 | 47,081,220 | +0.22(+7.69%) |
Nov 18, 2020 | 2.950 | 3.010 | 2.890 | 2.893 | 12,639,708 | -0.02(-0.52%) |
Nov 17, 2020 | 2.913 | 2.980 | 2.808 | 2.908 | 26,689,160 | -0.11(-3.57%) |
Nov 16, 2020 | 2.790 | 3.165 | 2.680 | 3.015 | 38,938,500 | +0.26(+9.54%) |
Nov 13, 2020 | 2.840 | 2.888 | 2.750 | 2.752 | 14,184,400 | -0.03(-1.08%) |
Nov 12, 2020 | 2.935 | 2.967 | 2.743 | 2.783 | 17,413,312 | -0.15(-5.28%) |
Nov 11, 2020 | 2.875 | 2.987 | 2.803 | 2.938 | 19,431,712 | +0.16(+5.86%) |
Nov 10, 2020 | 2.875 | 2.915 | 2.708 | 2.775 | 15,285,536 | -0.10(-3.39%) |
Nov 09, 2020 | 3.228 | 3.232 | 2.812 | 2.873 | 24,965,812 | -0.09(-3.12%) |
Nov 06, 2020 | 2.880 | 3.042 | 2.830 | 2.965 | 22,072,800 | +0.10(+3.58%) |
Nov 05, 2020 | 2.817 | 2.960 | 2.765 | 2.862 | 18,816,416 | +0.13(+4.95%) |
Nov 04, 2020 | 2.940 | 2.942 | 2.652 | 2.728 | 23,216,368 | -0.17(-5.70%) |
Nov 03, 2020 | 2.688 | 2.965 | 2.658 | 2.893 | 29,784,348 | +0.21(+7.63%) |