Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.80 | 44.42 | 43.51 | 44.00 | 439,482 | -0.41(-0.92%) |
Feb 25, 2022 | 44.77 | 45.27 | 43.86 | 44.41 | 445,780 | -0.16(-0.36%) |
Feb 24, 2022 | 41.79 | 45.25 | 41.79 | 44.57 | 457,469 | +1.81(+4.23%) |
Feb 23, 2022 | 43.55 | 44.93 | 42.57 | 42.76 | 596,074 | -0.22(-0.51%) |
Feb 22, 2022 | 44.02 | 44.78 | 42.81 | 42.98 | 438,369 | -1.39(-3.13%) |
Feb 18, 2022 | 44.37 | 0 | +0.29(+0.66%) | |||
Feb 17, 2022 | 44.30 | 44.82 | 43.82 | 44.08 | 238,405 | -0.64(-1.43%) |
Feb 16, 2022 | 44.31 | 44.95 | 43.83 | 44.72 | 248,895 | +0.13(+0.29%) |
Feb 15, 2022 | 43.80 | 44.80 | 43.79 | 44.59 | 220,689 | +1.08(+2.48%) |
Feb 14, 2022 | 43.66 | 44.47 | 43.39 | 43.51 | 206,157 | +0.01(+0.02%) |
Feb 11, 2022 | 43.44 | 44.65 | 43.11 | 43.50 | 218,380 | +0.04(+0.09%) |
Feb 10, 2022 | 43.38 | 44.33 | 43.01 | 43.46 | 262,627 | -0.87(-1.96%) |
Feb 09, 2022 | 44.05 | 44.77 | 43.81 | 44.33 | 297,468 | +0.76(+1.74%) |
Feb 08, 2022 | 43.38 | 44.50 | 43.16 | 43.57 | 882,718 | +0.04(+0.09%) |
Feb 07, 2022 | 42.66 | 44.02 | 42.52 | 43.53 | 200,740 | +1.06(+2.50%) |
Feb 04, 2022 | 43.44 | 43.44 | 41.51 | 42.47 | 384,688 | -0.98(-2.26%) |
Feb 03, 2022 | 43.81 | 42.93 | 43.45 | 222,048 | -0.14(-0.32%) | |
Feb 02, 2022 | 44.06 | 44.49 | 42.96 | 43.59 | 290,813 | -0.52(-1.18%) |
Feb 01, 2022 | 44.47 | 44.97 | 42.96 | 44.11 | 279,908 | -0.12(-0.27%) |
Jan 31, 2022 | 43.12 | 44.33 | 44.23 | 296,533 | +1.09(+2.53%) | |
Jan 28, 2022 | 41.75 | 43.17 | 41.02 | 43.14 | 352,032 | +1.20(+2.86%) |
Jan 27, 2022 | 42.19 | 43.19 | 41.39 | 41.94 | 398,513 | -0.26(-0.62%) |
Jan 26, 2022 | 43.56 | 43.88 | 41.96 | 42.20 | 449,451 | -0.71(-1.65%) |
Jan 25, 2022 | 43.31 | 43.84 | 42.03 | 42.91 | 460,072 | -1.32(-2.98%) |
Jan 24, 2022 | 41.83 | 44.66 | 41.13 | 44.23 | 722,678 | +1.98(+4.69%) |
Jan 21, 2022 | 42.73 | 43.65 | 42.02 | 42.25 | 574,762 | -0.75(-1.74%) |
Jan 20, 2022 | 42.62 | 44.00 | 42.00 | 43.00 | 534,206 | +0.31(+0.73%) |
Jan 19, 2022 | 42.05 | 43.57 | 41.51 | 42.69 | 426,114 | +0.40(+0.95%) |
Jan 18, 2022 | 41.87 | 43.33 | 41.65 | 42.29 | 489,454 | -0.25(-0.59%) |
Jan 14, 2022 | 42.54 | 0 | +1.29(+3.13%) | |||
Jan 13, 2022 | 41.25 | 41.63 | 40.69 | 41.25 | 184,445 | +0.35(+0.86%) |
Jan 12, 2022 | 41.56 | 41.98 | 40.84 | 40.90 | 287,935 | -0.74(-1.78%) |
Jan 11, 2022 | 41.46 | 42.36 | 41.16 | 41.64 | 295,622 | -0.09(-0.22%) |
Jan 10, 2022 | 41.00 | 41.86 | 40.07 | 41.73 | 479,506 | +0.48(+1.16%) |
Jan 07, 2022 | 42.16 | 42.74 | 41.16 | 41.25 | 352,997 | -0.81(-1.93%) |
Jan 06, 2022 | 42.49 | 43.21 | 41.73 | 42.06 | 298,982 | -0.43(-1.01%) |
Jan 05, 2022 | 43.21 | 43.96 | 42.34 | 42.49 | 482,417 | -0.78(-1.80%) |
Jan 04, 2022 | 41.63 | 43.49 | 40.77 | 43.27 | 413,040 | +1.56(+3.74%) |
Jan 03, 2022 | 41.30 | 42.50 | 41.15 | 41.71 | 739,385 | +2.43(+6.19%) |
Dec 31, 2021 | 39.11 | 39.84 | 38.72 | 39.28 | 233,477 | +0.36(+0.92%) |
Dec 30, 2021 | 39.62 | 40.29 | 38.66 | 38.92 | 240,336 | -0.67(-1.69%) |
Dec 29, 2021 | 39.73 | 39.98 | 38.53 | 39.59 | 154,799 | +0.02(+0.05%) |
Dec 28, 2021 | 39.21 | 40.06 | 38.53 | 39.57 | 190,117 | +0.37(+0.94%) |
Dec 27, 2021 | 39.03 | 39.55 | 38.88 | 39.20 | 171,223 | +0.21(+0.54%) |
Dec 23, 2021 | 39.12 | 39.49 | 38.80 | 38.99 | 322,298 | +0.13(+0.33%) |
Dec 22, 2021 | 38.40 | 38.88 | 37.25 | 38.86 | 204,819 | +0.63(+1.65%) |
Dec 21, 2021 | 37.76 | 38.57 | 37.23 | 38.23 | 270,188 | +0.94(+2.52%) |
Dec 20, 2021 | 35.95 | 37.43 | 34.71 | 37.29 | 600,273 | +0.60(+1.64%) |
Dec 17, 2021 | 35.66 | 37.50 | 35.30 | 36.69 | 1,331,405 | +0.75(+2.09%) |
Dec 16, 2021 | 37.95 | 38.18 | 35.85 | 35.94 | 476,918 | -1.91(-5.05%) |
Dec 15, 2021 | 37.43 | 37.96 | 36.34 | 37.85 | 621,260 | +0.44(+1.18%) |
Dec 14, 2021 | 37.41 | 38.92 | 37.01 | 37.41 | 452,093 | -0.36(-0.95%) |
Dec 13, 2021 | 38.41 | 38.56 | 37.26 | 37.77 | 539,028 | -0.99(-2.55%) |
Dec 10, 2021 | 38.55 | 38.77 | 38.04 | 38.76 | 172,432 | +0.59(+1.55%) |
Dec 09, 2021 | 38.82 | 38.82 | 38.01 | 38.17 | 406,453 | -0.73(-1.88%) |
Dec 08, 2021 | 39.71 | 39.71 | 38.66 | 38.90 | 206,984 | -0.65(-1.64%) |
Dec 07, 2021 | 39.72 | 40.50 | 39.40 | 39.55 | 422,827 | +0.25(+0.64%) |
Dec 06, 2021 | 38.21 | 40.07 | 37.50 | 39.30 | 384,658 | +1.85(+4.94%) |
Dec 03, 2021 | 38.00 | 38.00 | 36.81 | 37.45 | 345,098 | -0.58(-1.53%) |
Dec 02, 2021 | 37.25 | 38.29 | 36.85 | 38.03 | 443,451 | +1.36(+3.71%) |
Dec 01, 2021 | 38.92 | 39.30 | 36.61 | 36.67 | 540,250 | -1.09(-2.89%) |
Nov 30, 2021 | 37.83 | 38.64 | 36.87 | 37.76 | 528,445 | -1.12(-2.88%) |
Nov 29, 2021 | 39.34 | 39.83 | 37.49 | 38.88 | 324,086 | +0.30(+0.78%) |
Nov 26, 2021 | 38.89 | 39.45 | 37.85 | 38.58 | 389,157 | -1.48(-3.69%) |
Nov 24, 2021 | 40.44 | 40.77 | 39.56 | 40.06 | 260,235 | -0.67(-1.64%) |
Nov 23, 2021 | 40.06 | 40.91 | 39.50 | 40.73 | 319,960 | +0.70(+1.74%) |
Nov 22, 2021 | 41.50 | 41.76 | 39.83 | 40.03 | 564,942 | -0.93(-2.27%) |
Nov 19, 2021 | 41.44 | 41.50 | 40.39 | 40.96 | 354,384 | -1.00(-2.38%) |
Nov 18, 2021 | 42.15 | 42.13 | 41.34 | 41.96 | 409,527 | -0.26(-0.62%) |
Nov 17, 2021 | 41.51 | 42.82 | 41.00 | 42.22 | 859,664 | +2.58(+6.51%) |
Nov 16, 2021 | 39.79 | 40.20 | 39.55 | 39.64 | 471,372 | -0.45(-1.12%) |
Nov 15, 2021 | 40.35 | 40.75 | 39.92 | 40.09 | 600,793 | +0.21(+0.53%) |
Nov 12, 2021 | 40.00 | 40.75 | 39.83 | 39.88 | 414,769 | +0.11(+0.28%) |
Nov 11, 2021 | 40.18 | 40.25 | 38.40 | 39.77 | 1,519,568 | -3.33(-7.73%) |
Nov 10, 2021 | 43.98 | 43.10 | 457,535 | -1.18(-2.66%) | ||
Nov 09, 2021 | 44.72 | 44.81 | 43.82 | 44.28 | 211,692 | -0.46(-1.03%) |
Nov 08, 2021 | 45.87 | 46.18 | 44.34 | 44.74 | 183,725 | -0.91(-1.99%) |
Nov 05, 2021 | 44.47 | 45.99 | 44.20 | 45.65 | 291,755 | +1.85(+4.22%) |
Nov 04, 2021 | 44.47 | 45.75 | 43.51 | 43.80 | 212,578 | -0.78(-1.75%) |
Nov 03, 2021 | 45.50 | 45.50 | 41.55 | 44.58 | 312,661 | +0.21(+0.47%) |
Nov 02, 2021 | 43.82 | 44.47 | 43.13 | 44.37 | 158,536 | +0.81(+1.86%) |
Nov 01, 2021 | 43.48 | 44.64 | 43.22 | 43.56 | 259,557 | +0.26(+0.60%) |
Oct 29, 2021 | 43.10 | 43.37 | 42.25 | 43.30 | 150,445 | +0.31(+0.72%) |
Oct 28, 2021 | 42.64 | 43.59 | 42.64 | 42.99 | 159,375 | +0.39(+0.92%) |
Oct 27, 2021 | 43.32 | 43.35 | 42.45 | 42.60 | 146,707 | -0.74(-1.71%) |
Oct 26, 2021 | 45.62 | 43.15 | 43.34 | 201,255 | -2.06(-4.54%) | |
Oct 25, 2021 | 44.31 | 45.97 | 43.12 | 45.40 | 285,832 | +1.27(+2.88%) |
Oct 22, 2021 | 45.28 | 45.28 | 44.06 | 44.13 | 182,757 | -1.11(-2.45%) |
Oct 21, 2021 | 44.27 | 45.65 | 43.68 | 45.24 | 300,894 | +0.89(+2.01%) |
Oct 20, 2021 | 44.80 | 45.27 | 44.15 | 44.35 | 264,576 | -0.68(-1.51%) |
Oct 19, 2021 | 46.04 | 46.06 | 44.89 | 45.03 | 197,936 | -0.76(-1.66%) |
Oct 18, 2021 | 44.35 | 45.81 | 44.35 | 45.79 | 237,826 | +1.41(+3.18%) |
Oct 15, 2021 | 45.11 | 45.49 | 44.23 | 44.38 | 238,614 | -0.04(-0.09%) |
Oct 14, 2021 | 44.02 | 44.84 | 43.54 | 44.42 | 198,618 | +0.65(+1.49%) |
Oct 13, 2021 | 42.84 | 43.89 | 42.61 | 43.77 | 205,516 | +0.86(+2.00%) |
Oct 12, 2021 | 42.25 | 43.14 | 42.01 | 42.91 | 198,355 | +0.79(+1.88%) |
Oct 11, 2021 | 42.19 | 43.13 | 41.86 | 42.12 | 334,470 | -0.12(-0.28%) |
Oct 08, 2021 | 42.45 | 43.00 | 42.05 | 42.24 | 142,470 | -0.27(-0.64%) |
Oct 07, 2021 | 42.13 | 43.27 | 42.08 | 42.51 | 432,116 | +0.78(+1.87%) |
Oct 06, 2021 | 41.86 | 42.20 | 40.67 | 41.73 | 288,218 | -0.51(-1.21%) |
Oct 05, 2021 | 41.90 | 42.93 | 41.07 | 42.24 | 259,619 | +0.36(+0.86%) |
Oct 04, 2021 | 41.49 | 42.08 | 40.88 | 41.88 | 291,928 | +0.30(+0.72%) |
Oct 01, 2021 | 42.10 | 42.10 | 40.07 | 41.58 | 423,989 | +1.42(+3.54%) |
Sep 30, 2021 | 42.45 | 42.45 | 40.16 | 40.16 | 458,705 | -2.43(-5.71%) |
Sep 29, 2021 | 42.49 | 43.44 | 42.28 | 42.59 | 176,740 | +0.35(+0.83%) |
Sep 28, 2021 | 43.34 | 43.98 | 42.21 | 42.24 | 315,406 | -1.39(-3.19%) |
Sep 27, 2021 | 42.07 | 44.62 | 42.07 | 43.63 | 292,935 | +1.62(+3.86%) |
Sep 24, 2021 | 40.90 | 42.47 | 40.90 | 42.01 | 186,278 | +0.69(+1.67%) |
Sep 23, 2021 | 41.90 | 43.03 | 41.12 | 41.32 | 251,035 | -0.24(-0.58%) |
Sep 22, 2021 | 41.25 | 42.31 | 41.12 | 41.56 | 275,230 | +0.59(+1.44%) |
Sep 21, 2021 | 42.08 | 42.44 | 40.80 | 40.97 | 333,732 | -0.87(-2.08%) |
Sep 20, 2021 | 42.53 | 42.77 | 41.00 | 41.84 | 484,049 | -1.28(-2.97%) |
Sep 17, 2021 | 42.08 | 43.18 | 41.74 | 43.12 | 2,454,383 | +1.14(+2.72%) |
Sep 16, 2021 | 42.01 | 42.57 | 41.70 | 41.98 | 483,043 | +0.00(+0.00%) |
Sep 15, 2021 | 41.86 | 42.19 | 40.95 | 41.98 | 543,764 | +0.32(+0.77%) |
Sep 14, 2021 | 42.69 | 42.69 | 41.56 | 41.66 | 512,445 | -0.81(-1.91%) |
Sep 13, 2021 | 43.37 | 43.37 | 42.24 | 42.47 | 613,231 | -0.24(-0.56%) |
Sep 10, 2021 | 44.15 | 44.63 | 42.63 | 42.71 | 397,717 | -1.36(-3.09%) |
Sep 09, 2021 | 43.33 | 44.70 | 43.00 | 44.07 | 531,437 | +0.82(+1.90%) |
Sep 08, 2021 | 42.90 | 43.66 | 42.85 | 43.25 | 410,929 | +0.29(+0.68%) |
Sep 07, 2021 | 45.28 | 45.55 | 42.95 | 42.96 | 651,975 | -2.60(-5.71%) |
Sep 03, 2021 | 45.96 | 46.50 | 45.09 | 45.56 | 253,330 | -0.38(-0.83%) |
Sep 02, 2021 | 46.68 | 46.78 | 45.81 | 45.94 | 197,574 | -0.59(-1.27%) |
Sep 01, 2021 | 47.18 | 47.37 | 46.30 | 46.53 | 200,998 | -0.64(-1.36%) |
Aug 31, 2021 | 47.05 | 47.90 | 46.80 | 47.17 | 324,808 | +0.21(+0.45%) |
Aug 30, 2021 | 46.82 | 47.72 | 46.20 | 46.96 | 182,884 | +0.41(+0.88%) |
Aug 27, 2021 | 45.00 | 47.06 | 45.00 | 46.55 | 268,134 | +1.77(+3.95%) |
Aug 26, 2021 | 44.59 | 44.80 | 43.44 | 44.78 | 391,330 | +0.03(+0.07%) |
Aug 25, 2021 | 45.35 | 46.00 | 44.70 | 44.75 | 313,123 | -0.28(-0.62%) |
Aug 24, 2021 | 44.92 | 46.12 | 44.70 | 45.03 | 520,885 | +0.31(+0.69%) |
Aug 23, 2021 | 44.49 | 44.99 | 43.86 | 44.72 | 289,957 | +0.61(+1.38%) |
Aug 20, 2021 | 42.98 | 44.68 | 42.77 | 44.11 | 226,604 | +1.16(+2.70%) |
Aug 19, 2021 | 42.55 | 44.19 | 42.42 | 42.95 | 324,809 | -0.37(-0.85%) |
Aug 18, 2021 | 43.76 | 44.76 | 43.27 | 43.32 | 264,301 | -0.65(-1.48%) |
Aug 17, 2021 | 45.52 | 45.52 | 43.40 | 43.97 | 437,578 | -1.98(-4.31%) |
Aug 16, 2021 | 45.51 | 46.52 | 45.14 | 45.95 | 183,394 | +0.04(+0.09%) |
Aug 13, 2021 | 46.16 | 46.99 | 45.63 | 45.91 | 181,905 | -0.08(-0.17%) |
Aug 12, 2021 | 46.48 | 46.79 | 45.41 | 45.99 | 208,157 | +0.03(+0.07%) |
Aug 11, 2021 | 45.84 | 46.41 | 45.23 | 45.96 | 198,991 | +0.49(+1.08%) |
Aug 10, 2021 | 44.33 | 46.14 | 44.33 | 45.47 | 280,594 | +1.01(+2.27%) |
Aug 09, 2021 | 44.63 | 45.75 | 44.06 | 44.46 | 362,383 | -0.32(-0.71%) |
Aug 06, 2021 | 46.10 | 47.00 | 44.48 | 44.78 | 552,223 | -0.73(-1.60%) |
Aug 05, 2021 | 47.26 | 48.32 | 45.19 | 45.51 | 240,012 | -1.52(-3.23%) |
Aug 04, 2021 | 46.25 | 47.39 | 44.26 | 47.03 | 446,285 | -0.85(-1.78%) |
Aug 03, 2021 | 47.65 | 48.16 | 46.51 | 47.88 | 301,313 | +0.75(+1.59%) |
Aug 02, 2021 | 47.50 | 48.51 | 46.41 | 47.13 | 258,593 | -0.20(-0.42%) |
Jul 30, 2021 | 48.04 | 48.13 | 46.29 | 47.33 | 258,837 | -1.10(-2.27%) |
Jul 29, 2021 | 47.79 | 48.94 | 47.75 | 48.43 | 231,559 | +1.04(+2.19%) |
Jul 28, 2021 | 47.90 | 48.74 | 47.33 | 47.39 | 178,221 | -0.33(-0.69%) |
Jul 27, 2021 | 47.60 | 48.78 | 47.05 | 47.72 | 175,287 | -0.18(-0.38%) |
Jul 26, 2021 | 47.51 | 48.82 | 47.51 | 47.90 | 192,134 | +0.52(+1.10%) |
Jul 23, 2021 | 46.45 | 47.67 | 46.19 | 47.38 | 227,702 | +1.28(+2.78%) |
Jul 22, 2021 | 47.13 | 47.13 | 45.24 | 46.10 | 238,986 | -0.95(-2.02%) |
Jul 21, 2021 | 46.94 | 48.20 | 46.84 | 47.05 | 213,438 | +0.49(+1.05%) |
Jul 20, 2021 | 44.65 | 46.92 | 44.39 | 46.56 | 286,160 | +2.28(+5.15%) |
Jul 19, 2021 | 43.02 | 45.63 | 43.00 | 44.28 | 283,284 | -0.22(-0.49%) |
Jul 16, 2021 | 45.71 | 46.00 | 44.38 | 44.50 | 261,976 | -0.86(-1.90%) |
Jul 15, 2021 | 46.04 | 46.78 | 45.06 | 45.36 | 297,345 | -1.10(-2.37%) |
Jul 14, 2021 | 47.09 | 47.58 | 46.20 | 46.46 | 140,760 | -0.31(-0.66%) |
Jul 13, 2021 | 47.53 | 47.95 | 46.55 | 46.77 | 172,652 | -0.97(-2.03%) |
Jul 12, 2021 | 47.34 | 47.94 | 46.68 | 47.74 | 201,237 | +0.31(+0.65%) |
Jul 09, 2021 | 45.52 | 47.77 | 45.25 | 47.43 | 210,285 | +2.25(+4.98%) |
Jul 08, 2021 | 44.26 | 45.36 | 43.70 | 45.18 | 332,967 | +0.00(+0.00%) |
Jul 07, 2021 | 45.99 | 46.75 | 44.91 | 45.18 | 373,847 | -1.02(-2.21%) |
Jul 06, 2021 | 48.35 | 48.35 | 45.69 | 46.20 | 383,578 | -2.12(-4.39%) |
Jul 02, 2021 | 49.24 | 49.28 | 48.08 | 48.32 | 257,497 | -1.08(-2.19%) |
Jul 01, 2021 | 48.07 | 49.82 | 48.07 | 49.40 | 222,880 | +1.39(+2.90%) |
Jun 30, 2021 | 48.66 | 49.67 | 47.74 | 48.01 | 350,923 | -0.89(-1.82%) |
Jun 29, 2021 | 49.27 | 50.29 | 48.85 | 48.90 | 226,587 | -0.54(-1.09%) |
Jun 28, 2021 | 48.48 | 49.73 | 47.27 | 49.44 | 342,578 | +0.98(+2.02%) |
Jun 25, 2021 | 47.88 | 49.07 | 47.56 | 48.46 | 1,181,607 | +0.74(+1.55%) |
Jun 24, 2021 | 47.35 | 48.14 | 46.77 | 47.72 | 285,590 | +0.92(+1.97%) |
Jun 23, 2021 | 46.95 | 47.99 | 46.70 | 46.80 | 302,907 | -0.13(-0.28%) |
Jun 22, 2021 | 45.54 | 47.78 | 45.35 | 46.93 | 378,806 | +1.07(+2.33%) |
Jun 21, 2021 | 45.13 | 46.34 | 45.13 | 45.86 | 394,781 | +0.93(+2.07%) |
Jun 18, 2021 | 46.85 | 47.20 | 44.71 | 44.93 | 862,985 | -2.56(-5.39%) |
Jun 17, 2021 | 49.28 | 49.44 | 47.00 | 47.49 | 473,629 | -1.60(-3.26%) |
Jun 16, 2021 | 47.50 | 49.41 | 46.17 | 49.09 | 538,887 | +1.24(+2.59%) |
Jun 15, 2021 | 48.06 | 48.46 | 46.06 | 47.85 | 403,157 | -0.47(-0.97%) |
Jun 14, 2021 | 50.14 | 50.14 | 48.23 | 48.32 | 324,963 | -1.75(-3.50%) |
Jun 11, 2021 | 48.87 | 50.22 | 48.68 | 50.07 | 230,054 | +1.06(+2.16%) |
Jun 10, 2021 | 49.89 | 50.24 | 48.81 | 49.01 | 216,487 | -0.96(-1.92%) |
Jun 09, 2021 | 49.75 | 50.12 | 48.76 | 49.97 | 342,388 | +0.13(+0.26%) |
Jun 08, 2021 | 49.99 | 50.16 | 49.16 | 49.84 | 252,525 | +0.28(+0.56%) |
Jun 07, 2021 | 49.41 | 51.40 | 48.70 | 49.56 | 614,742 | +0.00(+0.00%) |
Jun 04, 2021 | 46.25 | 50.14 | 45.83 | 49.56 | 729,212 | +4.99(+11.20%) |
Jun 03, 2021 | 44.37 | 44.89 | 43.44 | 44.57 | 213,558 | -0.06(-0.13%) |
Jun 02, 2021 | 44.31 | 45.36 | 44.21 | 44.63 | 212,087 | +0.24(+0.54%) |
Jun 01, 2021 | 43.87 | 45.77 | 43.87 | 44.39 | 289,314 | +0.65(+1.49%) |
May 28, 2021 | 43.78 | 44.55 | 43.62 | 43.74 | 218,622 | +0.36(+0.83%) |
May 27, 2021 | 43.95 | 45.23 | 43.27 | 43.38 | 345,420 | -0.23(-0.53%) |
May 26, 2021 | 41.10 | 43.93 | 41.00 | 43.61 | 250,639 | +2.60(+6.34%) |
May 25, 2021 | 42.09 | 43.11 | 40.86 | 41.01 | 271,638 | -1.01(-2.40%) |
May 24, 2021 | 43.76 | 43.76 | 41.95 | 42.02 | 284,816 | -0.68(-1.59%) |
May 21, 2021 | 41.68 | 43.56 | 41.51 | 42.70 | 276,767 | +1.25(+3.02%) |
May 20, 2021 | 41.72 | 41.72 | 40.68 | 41.45 | 261,173 | -0.01(-0.02%) |
May 19, 2021 | 42.71 | 43.01 | 41.01 | 41.46 | 272,076 | -1.96(-4.51%) |
May 18, 2021 | 44.62 | 45.38 | 43.39 | 43.42 | 232,751 | -1.02(-2.30%) |
May 17, 2021 | 43.61 | 44.90 | 43.00 | 44.44 | 217,960 | +0.44(+1.00%) |
May 14, 2021 | 41.68 | 44.18 | 41.68 | 44.00 | 232,979 | +2.79(+6.77%) |
May 13, 2021 | 40.15 | 42.79 | 40.15 | 41.21 | 427,182 | +0.95(+2.36%) |
May 12, 2021 | 42.32 | 43.61 | 40.06 | 40.26 | 448,942 | -2.63(-6.13%) |
May 11, 2021 | 42.47 | 43.32 | 41.85 | 42.89 | 291,711 | -0.23(-0.53%) |
May 10, 2021 | 44.37 | 45.68 | 43.11 | 43.12 | 394,279 | -1.24(-2.80%) |
May 07, 2021 | 44.34 | 45.73 | 43.86 | 44.36 | 394,615 | -0.11(-0.25%) |
May 06, 2021 | 46.52 | 46.95 | 43.31 | 44.47 | 569,569 | -1.73(-3.74%) |
May 05, 2021 | 45.75 | 48.59 | 45.01 | 46.20 | 953,670 | +3.73(+8.78%) |
May 04, 2021 | 42.84 | 43.35 | 41.08 | 42.47 | 380,997 | -0.39(-0.91%) |
May 03, 2021 | 40.82 | 43.31 | 40.44 | 42.86 | 434,120 | +2.43(+6.01%) |
Apr 30, 2021 | 40.00 | 41.00 | 39.87 | 40.43 | 611,400 | +0.00(+0.00%) |
Apr 29, 2021 | 39.97 | 41.18 | 39.72 | 40.43 | 195,162 | +0.76(+1.92%) |
Apr 28, 2021 | 40.85 | 41.03 | 39.36 | 39.67 | 262,532 | -1.16(-2.84%) |
Apr 27, 2021 | 40.48 | 41.10 | 40.31 | 40.83 | 207,647 | +0.23(+0.57%) |
Apr 26, 2021 | 40.62 | 41.35 | 40.23 | 40.60 | 257,886 | -0.62(-1.50%) |
Apr 23, 2021 | 39.47 | 41.55 | 39.40 | 41.22 | 322,500 | +1.85(+4.70%) |
Apr 22, 2021 | 39.13 | 40.74 | 38.21 | 39.37 | 384,401 | +0.57(+1.47%) |
Apr 21, 2021 | 38.64 | 39.31 | 38.33 | 38.80 | 494,617 | +0.10(+0.26%) |
Apr 20, 2021 | 39.66 | 39.67 | 37.86 | 38.70 | 532,507 | -0.96(-2.42%) |
Apr 19, 2021 | 42.55 | 42.55 | 38.69 | 39.66 | 498,821 | -3.01(-7.05%) |
Apr 16, 2021 | 42.06 | 42.97 | 41.23 | 42.67 | 341,600 | +0.73(+1.74%) |
Apr 15, 2021 | 42.22 | 42.69 | 41.57 | 41.94 | 215,357 | -0.03(-0.07%) |
Apr 14, 2021 | 42.37 | 43.35 | 41.61 | 41.97 | 393,200 | -0.27(-0.64%) |
Apr 13, 2021 | 42.75 | 43.13 | 40.70 | 42.24 | 444,752 | -0.76(-1.77%) |
Apr 12, 2021 | 42.90 | 43.66 | 41.64 | 43.00 | 462,961 | -0.08(-0.19%) |
Apr 09, 2021 | 42.48 | 43.15 | 41.70 | 43.08 | 315,900 | +0.42(+0.98%) |
Apr 08, 2021 | 41.58 | 42.87 | 41.02 | 42.66 | 240,128 | +0.86(+2.06%) |
Apr 07, 2021 | 43.30 | 43.30 | 41.41 | 41.80 | 327,319 | -1.20(-2.79%) |
Apr 06, 2021 | 42.71 | 43.38 | 42.12 | 43.00 | 407,850 | +0.00(+0.00%) |
Apr 05, 2021 | 43.32 | 43.61 | 42.15 | 43.00 | 488,603 | +0.00(+0.00%) |
Apr 01, 2021 | 43.33 | 44.20 | 42.35 | 43.00 | 773,300 | -0.29(-0.67%) |
Mar 31, 2021 | 41.06 | 43.85 | 39.92 | 43.29 | 643,728 | +2.64(+6.49%) |
Mar 30, 2021 | 41.84 | 43.15 | 40.52 | 40.65 | 507,597 | -0.82(-1.98%) |
Mar 29, 2021 | 40.14 | 42.16 | 39.53 | 41.47 | 781,434 | +1.30(+3.24%) |
Mar 26, 2021 | 36.89 | 40.59 | 36.89 | 40.17 | 834,500 | +3.32(+9.01%) |
Mar 25, 2021 | 34.53 | 37.28 | 34.02 | 36.85 | 347,085 | +2.02(+5.80%) |
Mar 24, 2021 | 35.86 | 36.61 | 34.79 | 34.83 | 291,728 | -0.79(-2.22%) |
Mar 23, 2021 | 36.55 | 37.35 | 35.58 | 35.62 | 314,122 | -1.45(-3.91%) |
Mar 22, 2021 | 38.75 | 38.75 | 36.70 | 37.07 | 276,561 | -1.23(-3.21%) |
Mar 19, 2021 | 37.85 | 38.74 | 37.18 | 38.30 | 886,500 | -0.11(-0.29%) |
Mar 18, 2021 | 38.41 | 40.28 | 38.27 | 38.41 | 257,862 | +0.09(+0.23%) |
Mar 17, 2021 | 37.50 | 38.55 | 36.85 | 38.32 | 364,383 | +0.29(+0.76%) |
Mar 16, 2021 | 39.40 | 39.40 | 37.63 | 38.03 | 326,848 | -1.58(-3.99%) |
Mar 15, 2021 | 39.88 | 40.31 | 39.14 | 39.61 | 210,719 | -0.41(-1.02%) |
Mar 12, 2021 | 39.06 | 40.74 | 39.05 | 40.02 | 458,500 | +0.56(+1.42%) |
Mar 11, 2021 | 38.70 | 40.15 | 38.49 | 39.46 | 693,364 | -0.46(-1.15%) |
Mar 10, 2021 | 40.48 | 41.36 | 39.31 | 39.92 | 343,257 | -0.89(-2.18%) |
Mar 09, 2021 | 41.10 | 41.10 | 39.59 | 40.81 | 466,345 | +0.78(+1.95%) |
Mar 08, 2021 | 38.20 | 40.64 | 38.20 | 40.03 | 396,739 | +2.15(+5.68%) |
Mar 05, 2021 | 39.63 | 39.63 | 36.66 | 37.88 | 520,400 | -0.62(-1.61%) |
Mar 04, 2021 | 40.02 | 41.37 | 38.22 | 38.50 | 504,229 | -1.69(-4.21%) |
Mar 03, 2021 | 38.96 | 41.04 | 38.78 | 40.19 | 376,849 | +1.47(+3.80%) |
Mar 02, 2021 | 40.48 | 41.37 | 38.68 | 38.72 | 381,860 | -2.46(-5.97%) |