Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.95 | 56.92 | 55.95 | 56.61 | 10,738 | +0.41(+0.73%) |
Dec 30, 2021 | 56.55 | 56.55 | 56.12 | 56.20 | 14,814 | -0.47(-0.83%) |
Dec 29, 2021 | 56.32 | 56.68 | 56.32 | 56.67 | 11,250 | +0.34(+0.60%) |
Dec 28, 2021 | 56.08 | 56.90 | 56.05 | 56.33 | 13,537 | +0.68(+1.22%) |
Dec 27, 2021 | 55.76 | 55.80 | 55.39 | 55.65 | 22,991 | +0.10(+0.18%) |
Dec 23, 2021 | 55.30 | 56.23 | 55.30 | 55.55 | 18,608 | +0.05(+0.09%) |
Dec 22, 2021 | 54.55 | 55.50 | 54.55 | 55.50 | 74,453 | +0.46(+0.84%) |
Dec 21, 2021 | 55.08 | 55.33 | 54.77 | 55.04 | 23,955 | +0.42(+0.77%) |
Dec 20, 2021 | 54.16 | 55.04 | 54.16 | 54.62 | 22,935 | +0.43(+0.80%) |
Dec 17, 2021 | 54.81 | 54.86 | 54.19 | 54.19 | 345,202 | -1.45(-2.60%) |
Dec 16, 2021 | 55.94 | 56.29 | 55.44 | 55.63 | 121,204 | +0.27(+0.49%) |
Dec 15, 2021 | 55.10 | 55.55 | 54.80 | 55.36 | 10,992 | +0.25(+0.45%) |
Dec 14, 2021 | 55.93 | 55.93 | 54.84 | 55.11 | 36,716 | -1.23(-2.19%) |
Dec 13, 2021 | 56.45 | 56.51 | 56.11 | 56.34 | 14,671 | +0.18(+0.32%) |
Dec 10, 2021 | 55.75 | 56.32 | 55.71 | 56.16 | 12,518 | +0.52(+0.94%) |
Dec 09, 2021 | 56.11 | 56.11 | 55.51 | 55.64 | 23,514 | -0.64(-1.14%) |
Dec 08, 2021 | 56.24 | 56.28 | 55.89 | 56.28 | 23,650 | +0.53(+0.95%) |
Dec 07, 2021 | 55.35 | 55.83 | 55.35 | 55.75 | 15,673 | +1.40(+2.58%) |
Dec 06, 2021 | 54.35 | 54.45 | 54.19 | 54.35 | 17,715 | +0.45(+0.83%) |
Dec 03, 2021 | 54.22 | 54.40 | 53.62 | 53.90 | 25,686 | +0.05(+0.09%) |
Dec 02, 2021 | 53.77 | 53.91 | 53.49 | 53.85 | 21,177 | +0.57(+1.07%) |
Dec 01, 2021 | 54.18 | 54.27 | 53.28 | 53.28 | 17,728 | -0.73(-1.35%) |
Nov 30, 2021 | 54.67 | 54.85 | 54.67 | 54.01 | 30,446 | -0.24(-0.44%) |
Nov 29, 2021 | 54.18 | 54.55 | 53.40 | 54.25 | 26,514 | -0.45(-0.82%) |
Nov 26, 2021 | 54.66 | 54.84 | 54.47 | 54.70 | 6,164 | +0.27(+0.50%) |
Nov 24, 2021 | 54.09 | 54.43 | 54.04 | 54.43 | 14,959 | -0.40(-0.73%) |
Nov 23, 2021 | 55.06 | 55.17 | 54.55 | 54.83 | 16,397 | -1.08(-1.93%) |
Nov 22, 2021 | 55.91 | 56.56 | 55.74 | 55.91 | 30,894 | -0.11(-0.20%) |
Nov 19, 2021 | 56.49 | 56.49 | 55.92 | 56.02 | 14,858 | +0.03(+0.05%) |
Nov 18, 2021 | 55.98 | 56.09 | 55.97 | 55.99 | 19,439 | +0.48(+0.86%) |
Nov 17, 2021 | 55.52 | 55.65 | 55.37 | 55.52 | 19,764 | +0.37(+0.66%) |
Nov 16, 2021 | 54.96 | 55.34 | 54.96 | 55.15 | 22,544 | -0.24(-0.43%) |
Nov 15, 2021 | 55.59 | 55.66 | 55.30 | 55.39 | 18,210 | -0.24(-0.43%) |
Nov 12, 2021 | 55.23 | 55.74 | 55.23 | 55.63 | 10,172 | +0.50(+0.91%) |
Nov 11, 2021 | 55.00 | 55.31 | 54.88 | 55.13 | 21,026 | -0.01(-0.02%) |
Nov 10, 2021 | 55.26 | 55.14 | 9,908 | +0.17(+0.31%) | ||
Nov 09, 2021 | 55.23 | 55.29 | 54.96 | 54.97 | 23,545 | +0.14(+0.26%) |
Nov 08, 2021 | 54.74 | 54.92 | 54.74 | 54.83 | 17,068 | +0.87(+1.60%) |
Nov 05, 2021 | 54.17 | 54.37 | 53.70 | 53.96 | 11,582 | -0.89(-1.62%) |
Nov 04, 2021 | 54.48 | 54.86 | 54.39 | 54.85 | 25,923 | -0.23(-0.42%) |
Nov 03, 2021 | 54.66 | 55.14 | 54.55 | 55.08 | 19,829 | +0.15(+0.27%) |
Nov 02, 2021 | 54.66 | 55.03 | 54.45 | 54.93 | 14,761 | +0.08(+0.15%) |
Nov 01, 2021 | 54.38 | 54.85 | 54.17 | 54.85 | 13,952 | +0.15(+0.27%) |
Oct 29, 2021 | 54.84 | 54.89 | 54.65 | 54.70 | 35,449 | -0.86(-1.55%) |
Oct 28, 2021 | 55.27 | 55.58 | 55.15 | 55.56 | 13,258 | +0.68(+1.24%) |
Oct 27, 2021 | 54.95 | 55.02 | 54.46 | 54.88 | 15,726 | +0.24(+0.44%) |
Oct 26, 2021 | 54.51 | 54.64 | 54.64 | 11,338 | +0.21(+0.39%) | |
Oct 25, 2021 | 54.39 | 54.68 | 54.23 | 54.43 | 38,992 | +0.19(+0.35%) |
Oct 22, 2021 | 54.24 | 54.38 | 53.95 | 54.24 | 11,015 | +0.80(+1.50%) |
Oct 21, 2021 | 53.53 | 53.65 | 53.44 | 53.44 | 17,739 | +0.40(+0.75%) |
Oct 20, 2021 | 53.39 | 53.47 | 53.02 | 53.04 | 18,084 | +0.01(+0.02%) |
Oct 19, 2021 | 53.02 | 53.28 | 52.90 | 53.03 | 34,312 | -0.50(-0.93%) |
Oct 18, 2021 | 52.75 | 53.59 | 52.68 | 53.53 | 34,763 | +0.43(+0.81%) |
Oct 15, 2021 | 53.00 | 53.31 | 52.90 | 53.10 | 19,090 | +0.53(+1.01%) |
Oct 14, 2021 | 52.44 | 52.69 | 52.44 | 52.57 | 14,156 | +0.49(+0.94%) |
Oct 13, 2021 | 51.87 | 52.32 | 51.78 | 52.08 | 11,759 | +1.31(+2.58%) |
Oct 12, 2021 | 50.48 | 50.94 | 50.48 | 50.77 | 18,250 | +0.63(+1.26%) |
Oct 11, 2021 | 49.65 | 50.42 | 49.65 | 50.14 | 14,878 | -0.04(-0.08%) |
Oct 08, 2021 | 50.41 | 50.70 | 50.18 | 50.18 | 12,356 | -0.25(-0.50%) |
Oct 07, 2021 | 49.90 | 50.90 | 49.90 | 50.43 | 89,113 | +0.79(+1.59%) |
Oct 06, 2021 | 49.53 | 49.78 | 49.12 | 49.64 | 140,992 | -0.33(-0.66%) |
Oct 05, 2021 | 49.84 | 50.12 | 49.69 | 49.97 | 33,428 | -0.08(-0.16%) |
Oct 04, 2021 | 50.28 | 50.57 | 49.92 | 50.05 | 20,553 | -0.66(-1.30%) |
Oct 01, 2021 | 50.26 | 50.76 | 50.07 | 50.71 | 23,113 | +0.73(+1.46%) |
Sep 30, 2021 | 50.14 | 50.22 | 49.73 | 49.98 | 48,657 | -0.04(-0.08%) |
Sep 29, 2021 | 50.61 | 50.61 | 49.80 | 50.02 | 50,058 | -0.84(-1.65%) |
Sep 28, 2021 | 50.28 | 50.93 | 50.25 | 50.86 | 27,344 | -0.35(-0.68%) |
Sep 27, 2021 | 51.52 | 51.56 | 51.12 | 51.21 | 21,754 | -2.19(-4.10%) |
Sep 24, 2021 | 52.99 | 53.43 | 52.99 | 53.40 | 24,836 | -1.64(-2.98%) |
Sep 23, 2021 | 54.54 | 55.04 | 54.54 | 55.04 | 13,566 | +0.74(+1.36%) |
Sep 22, 2021 | 54.13 | 54.72 | 54.01 | 54.30 | 28,023 | -0.25(-0.46%) |
Sep 21, 2021 | 54.47 | 54.69 | 54.35 | 54.55 | 18,397 | +0.69(+1.28%) |
Sep 20, 2021 | 53.74 | 54.16 | 53.48 | 53.86 | 67,636 | -0.41(-0.76%) |
Sep 17, 2021 | 54.90 | 54.90 | 54.04 | 54.27 | 26,912 | -1.12(-2.02%) |
Sep 16, 2021 | 55.08 | 55.39 | 54.94 | 55.39 | 20,248 | +0.38(+0.69%) |
Sep 15, 2021 | 54.85 | 55.08 | 54.53 | 55.01 | 15,609 | +0.36(+0.66%) |
Sep 14, 2021 | 54.66 | 54.93 | 54.49 | 54.65 | 23,999 | +2.27(+4.33%) |
Sep 13, 2021 | 52.49 | 52.69 | 52.11 | 52.38 | 15,297 | -0.42(-0.80%) |
Sep 10, 2021 | 52.98 | 52.98 | 52.29 | 52.80 | 19,682 | -0.40(-0.74%) |
Sep 09, 2021 | 53.23 | 53.55 | 53.13 | 53.20 | 9,497 | +0.54(+1.02%) |
Sep 08, 2021 | 52.44 | 52.89 | 52.35 | 52.66 | 29,724 | -0.31(-0.59%) |
Sep 07, 2021 | 52.66 | 53.05 | 52.66 | 52.97 | 11,859 | -0.02(-0.04%) |
Sep 03, 2021 | 52.56 | 52.99 | 52.40 | 52.99 | 10,207 | +0.19(+0.36%) |
Sep 02, 2021 | 52.88 | 52.89 | 52.64 | 52.80 | 13,109 | +0.14(+0.27%) |
Sep 01, 2021 | 52.88 | 52.93 | 52.62 | 52.66 | 18,282 | -0.65(-1.22%) |
Aug 31, 2021 | 53.76 | 53.76 | 53.14 | 53.31 | 26,729 | -0.54(-1.00%) |
Aug 30, 2021 | 53.61 | 53.90 | 53.60 | 53.85 | 12,151 | +0.40(+0.74%) |
Aug 27, 2021 | 52.97 | 53.54 | 52.97 | 53.45 | 16,329 | +0.27(+0.52%) |
Aug 26, 2021 | 52.98 | 53.33 | 52.98 | 53.18 | 12,209 | -0.16(-0.30%) |
Aug 25, 2021 | 52.95 | 53.45 | 52.95 | 53.34 | 16,325 | -0.07(-0.13%) |
Aug 24, 2021 | 53.41 | 53.73 | 53.36 | 53.41 | 28,243 | +0.00(+0.00%) |
Aug 23, 2021 | 52.95 | 53.41 | 52.95 | 53.41 | 56,548 | +0.44(+0.83%) |
Aug 20, 2021 | 52.53 | 53.17 | 52.53 | 52.97 | 12,736 | +0.11(+0.21%) |
Aug 19, 2021 | 52.41 | 53.02 | 52.41 | 52.86 | 13,377 | +0.49(+0.94%) |
Aug 18, 2021 | 51.79 | 52.61 | 51.79 | 52.37 | 21,411 | +0.25(+0.48%) |
Aug 17, 2021 | 52.87 | 52.87 | 51.87 | 52.12 | 34,166 | -0.35(-0.66%) |
Aug 16, 2021 | 52.98 | 52.98 | 52.21 | 52.47 | 19,851 | -0.00(-0.01%) |
Aug 13, 2021 | 52.05 | 52.67 | 52.05 | 52.47 | 15,069 | -0.18(-0.34%) |
Aug 12, 2021 | 52.50 | 52.65 | 51.86 | 52.65 | 10,841 | +0.33(+0.63%) |
Aug 11, 2021 | 51.99 | 52.42 | 51.56 | 52.32 | 23,962 | +0.29(+0.56%) |
Aug 10, 2021 | 51.69 | 53.18 | 51.69 | 52.03 | 16,069 | +0.58(+1.13%) |
Aug 09, 2021 | 51.99 | 52.00 | 51.45 | 51.45 | 15,179 | -0.23(-0.44%) |
Aug 06, 2021 | 51.68 | 51.75 | 50.89 | 51.68 | 16,095 | -0.68(-1.30%) |
Aug 05, 2021 | 52.89 | 52.89 | 51.69 | 52.36 | 21,753 | +0.41(+0.79%) |
Aug 04, 2021 | 52.24 | 52.24 | 51.20 | 51.95 | 45,687 | +0.51(+0.99%) |
Aug 03, 2021 | 50.76 | 51.65 | 50.76 | 51.44 | 20,787 | +0.77(+1.52%) |
Aug 02, 2021 | 50.74 | 50.74 | 50.54 | 50.67 | 19,746 | +0.16(+0.31%) |
Jul 30, 2021 | 50.40 | 50.72 | 50.30 | 50.52 | 29,018 | +0.11(+0.21%) |
Jul 29, 2021 | 50.14 | 50.50 | 50.11 | 50.41 | 19,919 | +0.76(+1.53%) |
Jul 28, 2021 | 49.19 | 49.83 | 49.19 | 49.65 | 14,812 | +0.18(+0.36%) |
Jul 27, 2021 | 49.27 | 49.51 | 49.27 | 49.47 | 16,313 | -0.37(-0.74%) |
Jul 26, 2021 | 50.05 | 50.17 | 49.84 | 49.84 | 14,048 | -0.37(-0.74%) |
Jul 23, 2021 | 50.75 | 50.75 | 50.10 | 50.21 | 16,080 | +0.67(+1.35%) |
Jul 22, 2021 | 49.99 | 50.00 | 49.50 | 49.54 | 51,346 | +0.45(+0.92%) |
Jul 21, 2021 | 48.74 | 49.47 | 48.74 | 49.09 | 18,401 | +0.49(+1.00%) |
Jul 20, 2021 | 48.20 | 48.75 | 48.20 | 48.60 | 20,497 | +0.13(+0.28%) |
Jul 19, 2021 | 48.30 | 48.47 | 48.20 | 48.47 | 10,985 | -0.08(-0.16%) |
Jul 16, 2021 | 48.30 | 48.69 | 48.25 | 48.55 | 13,202 | +0.07(+0.14%) |
Jul 15, 2021 | 48.33 | 48.75 | 48.21 | 48.48 | 13,157 | +0.60(+1.25%) |
Jul 14, 2021 | 47.63 | 48.24 | 47.63 | 47.88 | 18,381 | +0.20(+0.42%) |
Jul 13, 2021 | 47.48 | 47.78 | 47.48 | 47.68 | 13,968 | +0.17(+0.37%) |
Jul 12, 2021 | 47.45 | 47.86 | 47.39 | 47.51 | 8,693 | +0.35(+0.73%) |
Jul 09, 2021 | 47.38 | 47.49 | 46.93 | 47.16 | 15,327 | -0.07(-0.15%) |
Jul 08, 2021 | 47.19 | 47.35 | 47.00 | 47.23 | 30,569 | -0.64(-1.34%) |
Jul 07, 2021 | 47.95 | 48.11 | 47.70 | 47.87 | 36,200 | +0.83(+1.76%) |
Jul 06, 2021 | 47.09 | 47.36 | 46.88 | 47.04 | 11,373 | +0.11(+0.24%) |
Jul 02, 2021 | 46.84 | 47.20 | 46.74 | 46.93 | 15,140 | -0.15(-0.31%) |
Jul 01, 2021 | 47.21 | 47.21 | 46.95 | 47.08 | 18,102 | +0.30(+0.63%) |
Jun 30, 2021 | 46.92 | 47.11 | 46.70 | 46.78 | 33,391 | -0.46(-0.97%) |
Jun 29, 2021 | 47.12 | 47.45 | 47.04 | 47.24 | 14,442 | +0.08(+0.16%) |
Jun 28, 2021 | 47.06 | 47.31 | 47.03 | 47.16 | 68,775 | -0.27(-0.58%) |
Jun 25, 2021 | 47.69 | 47.69 | 46.97 | 47.44 | 10,355 | +0.18(+0.38%) |
Jun 24, 2021 | 46.98 | 47.26 | 46.98 | 47.26 | 17,809 | +0.45(+0.97%) |
Jun 23, 2021 | 46.91 | 47.07 | 46.71 | 46.80 | 16,554 | +0.10(+0.22%) |
Jun 22, 2021 | 46.35 | 46.70 | 46.16 | 46.70 | 84,340 | +0.62(+1.35%) |
Jun 21, 2021 | 45.69 | 46.32 | 45.69 | 46.08 | 13,864 | +0.82(+1.81%) |
Jun 18, 2021 | 45.22 | 45.43 | 45.00 | 45.26 | 25,780 | -0.68(-1.48%) |
Jun 17, 2021 | 45.72 | 45.94 | 45.59 | 45.94 | 11,921 | -0.54(-1.16%) |
Jun 16, 2021 | 46.99 | 46.99 | 46.37 | 46.48 | 32,503 | +0.30(+0.65%) |
Jun 15, 2021 | 46.24 | 46.32 | 46.05 | 46.18 | 17,760 | -0.09(-0.19%) |
Jun 14, 2021 | 46.52 | 46.52 | 46.06 | 46.27 | 14,312 | +0.09(+0.19%) |
Jun 11, 2021 | 46.55 | 46.55 | 46.00 | 46.18 | 20,021 | -0.23(-0.50%) |
Jun 10, 2021 | 46.22 | 46.41 | 46.16 | 46.41 | 15,666 | -0.17(-0.36%) |
Jun 09, 2021 | 46.36 | 46.65 | 46.34 | 46.58 | 16,351 | -0.13(-0.28%) |
Jun 08, 2021 | 46.60 | 46.75 | 46.47 | 46.71 | 14,470 | +0.29(+0.61%) |
Jun 07, 2021 | 46.99 | 46.99 | 46.00 | 46.42 | 24,476 | -0.17(-0.35%) |
Jun 04, 2021 | 46.33 | 46.82 | 46.23 | 46.59 | 9,724 | +0.30(+0.65%) |
Jun 03, 2021 | 45.96 | 46.29 | 45.88 | 46.29 | 20,294 | -0.14(-0.30%) |
Jun 02, 2021 | 46.28 | 46.50 | 46.12 | 46.43 | 71,580 | +0.08(+0.17%) |
Jun 01, 2021 | 46.45 | 46.49 | 46.13 | 46.35 | 38,538 | +0.24(+0.52%) |
May 28, 2021 | 46.10 | 46.24 | 45.86 | 46.11 | 17,005 | +0.45(+0.99%) |
May 27, 2021 | 46.01 | 46.10 | 45.59 | 45.66 | 71,386 | -0.67(-1.45%) |
May 26, 2021 | 46.52 | 46.67 | 46.19 | 46.33 | 53,385 | -0.01(-0.02%) |
May 25, 2021 | 46.22 | 46.34 | 46.13 | 46.34 | 22,936 | +0.49(+1.06%) |
May 24, 2021 | 45.67 | 45.94 | 45.67 | 45.85 | 9,752 | +0.35(+0.78%) |
May 21, 2021 | 45.72 | 45.88 | 45.43 | 45.50 | 41,859 | -0.35(-0.76%) |
May 20, 2021 | 45.56 | 45.88 | 45.48 | 45.85 | 16,992 | +0.84(+1.88%) |
May 19, 2021 | 44.84 | 45.37 | 44.65 | 45.01 | 27,734 | -0.42(-0.94%) |
May 18, 2021 | 45.33 | 47.04 | 44.98 | 45.43 | 42,107 | -0.17(-0.37%) |
May 17, 2021 | 45.64 | 45.70 | 45.29 | 45.60 | 78,008 | +0.20(+0.44%) |
May 14, 2021 | 44.95 | 45.40 | 44.78 | 45.40 | 121,470 | +0.63(+1.42%) |
May 13, 2021 | 44.49 | 44.94 | 44.29 | 44.77 | 13,563 | +0.51(+1.14%) |
May 12, 2021 | 44.29 | 44.58 | 43.92 | 44.26 | 42,201 | -0.83(-1.84%) |
May 11, 2021 | 44.90 | 45.16 | 44.74 | 45.09 | 50,194 | -0.63(-1.38%) |
May 10, 2021 | 46.38 | 46.38 | 45.63 | 45.72 | 48,952 | -1.05(-2.25%) |
May 07, 2021 | 46.32 | 46.77 | 46.29 | 46.77 | 10,886 | -0.21(-0.45%) |
May 06, 2021 | 46.73 | 46.98 | 46.51 | 46.98 | 62,024 | +0.55(+1.18%) |
May 05, 2021 | 45.70 | 46.44 | 45.52 | 46.43 | 132,468 | +2.08(+4.69%) |
May 04, 2021 | 44.95 | 44.95 | 44.12 | 44.35 | 22,130 | -1.33(-2.91%) |
May 03, 2021 | 45.25 | 45.70 | 45.25 | 45.68 | 13,781 | +0.83(+1.85%) |
Apr 30, 2021 | 45.24 | 45.36 | 44.85 | 44.85 | 17,400 | -0.83(-1.82%) |
Apr 29, 2021 | 45.59 | 45.68 | 45.33 | 45.68 | 11,006 | -0.29(-0.63%) |
Apr 28, 2021 | 46.08 | 46.08 | 45.53 | 45.97 | 51,257 | -0.17(-0.36%) |
Apr 27, 2021 | 46.10 | 46.29 | 45.76 | 46.13 | 8,976 | +0.02(+0.05%) |
Apr 26, 2021 | 46.32 | 46.32 | 45.96 | 46.11 | 15,457 | -0.08(-0.17%) |
Apr 23, 2021 | 45.99 | 46.19 | 45.73 | 46.19 | 10,900 | +0.57(+1.25%) |
Apr 22, 2021 | 46.17 | 46.17 | 45.28 | 45.62 | 21,590 | -0.00(-0.00%) |
Apr 21, 2021 | 45.36 | 45.86 | 45.28 | 45.62 | 23,566 | +0.21(+0.46%) |
Apr 20, 2021 | 45.26 | 45.72 | 45.21 | 45.41 | 13,091 | +0.28(+0.62%) |
Apr 19, 2021 | 45.15 | 45.27 | 44.97 | 45.13 | 10,833 | +0.11(+0.23%) |
Apr 16, 2021 | 44.91 | 45.16 | 44.83 | 45.02 | 22,800 | +0.30(+0.67%) |
Apr 15, 2021 | 44.84 | 44.86 | 44.50 | 44.73 | 61,431 | -0.05(-0.12%) |
Apr 14, 2021 | 44.64 | 44.81 | 44.36 | 44.78 | 21,501 | -0.17(-0.38%) |
Apr 13, 2021 | 45.10 | 45.10 | 44.67 | 44.95 | 12,788 | +0.70(+1.58%) |
Apr 12, 2021 | 44.47 | 44.54 | 44.20 | 44.25 | 25,339 | -0.38(-0.86%) |
Apr 09, 2021 | 44.09 | 44.74 | 44.09 | 44.63 | 11,400 | +0.86(+1.96%) |
Apr 08, 2021 | 43.59 | 43.88 | 43.52 | 43.77 | 43,375 | +0.64(+1.50%) |
Apr 07, 2021 | 43.65 | 43.65 | 42.98 | 43.13 | 16,865 | -0.27(-0.63%) |
Apr 06, 2021 | 43.35 | 43.53 | 43.29 | 43.41 | 12,725 | -0.20(-0.47%) |
Apr 05, 2021 | 44.30 | 44.30 | 42.66 | 43.61 | 17,565 | +0.76(+1.77%) |
Apr 01, 2021 | 42.53 | 42.85 | 42.40 | 42.85 | 18,200 | +0.27(+0.62%) |
Mar 31, 2021 | 42.95 | 42.95 | 42.42 | 42.58 | 26,727 | -0.93(-2.13%) |
Mar 30, 2021 | 43.31 | 43.67 | 43.20 | 43.51 | 23,015 | -0.16(-0.37%) |
Mar 29, 2021 | 43.51 | 43.94 | 43.47 | 43.67 | 25,191 | +0.32(+0.74%) |
Mar 26, 2021 | 42.85 | 43.44 | 42.85 | 43.35 | 26,200 | -0.04(-0.09%) |
Mar 25, 2021 | 43.06 | 43.39 | 42.93 | 43.39 | 21,867 | +0.25(+0.58%) |
Mar 24, 2021 | 43.40 | 43.40 | 42.91 | 43.14 | 33,963 | -0.18(-0.42%) |
Mar 23, 2021 | 43.84 | 43.84 | 43.10 | 43.32 | 19,828 | +0.48(+1.12%) |
Mar 22, 2021 | 42.88 | 43.10 | 42.76 | 42.84 | 9,852 | +0.27(+0.63%) |
Mar 19, 2021 | 42.52 | 42.82 | 42.26 | 42.57 | 33,100 | +0.12(+0.28%) |
Mar 18, 2021 | 42.53 | 42.62 | 42.12 | 42.45 | 52,036 | +0.00(+0.00%) |
Mar 17, 2021 | 42.48 | 42.70 | 41.96 | 42.45 | 51,493 | +0.10(+0.24%) |
Mar 16, 2021 | 42.32 | 42.46 | 42.12 | 42.35 | 27,638 | +0.01(+0.03%) |
Mar 15, 2021 | 42.41 | 42.66 | 42.21 | 42.34 | 25,691 | -0.22(-0.52%) |
Mar 12, 2021 | 42.47 | 42.57 | 42.23 | 42.56 | 37,400 | -1.03(-2.36%) |
Mar 11, 2021 | 43.82 | 43.82 | 43.29 | 43.59 | 18,103 | +0.49(+1.14%) |
Mar 10, 2021 | 43.01 | 43.36 | 43.01 | 43.10 | 39,261 | +0.20(+0.47%) |
Mar 09, 2021 | 42.84 | 42.98 | 42.57 | 42.90 | 33,577 | +0.65(+1.54%) |
Mar 08, 2021 | 41.95 | 42.44 | 41.95 | 42.25 | 42,192 | +0.46(+1.10%) |
Mar 05, 2021 | 41.34 | 41.93 | 41.26 | 41.79 | 26,300 | +0.19(+0.44%) |
Mar 04, 2021 | 41.77 | 42.33 | 41.42 | 41.60 | 23,845 | -0.39(-0.92%) |
Mar 03, 2021 | 41.89 | 42.29 | 41.75 | 41.99 | 42,648 | -0.52(-1.22%) |
Mar 02, 2021 | 42.17 | 42.60 | 42.15 | 42.51 | 26,570 | +0.31(+0.73%) |
Mar 01, 2021 | 42.53 | 42.53 | 42.07 | 42.20 | 19,142 | +0.82(+1.98%) |
Feb 26, 2021 | 41.66 | 41.80 | 41.38 | 41.38 | 28,300 | -0.71(-1.69%) |
Feb 25, 2021 | 42.61 | 42.61 | 41.78 | 42.09 | 20,050 | -0.18(-0.43%) |
Feb 24, 2021 | 42.17 | 42.33 | 41.86 | 42.27 | 21,956 | -0.58(-1.35%) |
Feb 23, 2021 | 42.40 | 42.85 | 42.32 | 42.85 | 22,942 | -0.13(-0.31%) |
Feb 22, 2021 | 43.02 | 43.10 | 42.74 | 42.98 | 27,935 | -0.31(-0.73%) |
Feb 19, 2021 | 43.54 | 43.54 | 43.06 | 43.30 | 23,100 | -0.06(-0.14%) |
Feb 18, 2021 | 43.19 | 43.48 | 42.96 | 43.36 | 28,725 | -0.83(-1.88%) |
Feb 17, 2021 | 44.57 | 44.70 | 43.84 | 44.19 | 61,816 | -1.14(-2.50%) |
Feb 16, 2021 | 45.63 | 45.98 | 45.07 | 45.33 | 23,649 | +0.98(+2.22%) |
Feb 12, 2021 | 44.22 | 44.34 | 44.10 | 44.34 | 24,200 | +0.00(+0.00%) |
Feb 11, 2021 | 44.01 | 44.34 | 44.01 | 44.34 | 65,274 | +0.10(+0.23%) |
Feb 10, 2021 | 44.35 | 44.35 | 44.00 | 44.24 | 35,657 | -0.78(-1.73%) |
Feb 09, 2021 | 44.63 | 45.02 | 44.43 | 45.02 | 18,459 | +0.33(+0.73%) |
Feb 08, 2021 | 44.93 | 44.93 | 44.48 | 44.70 | 20,511 | +0.02(+0.03%) |
Feb 05, 2021 | 44.55 | 44.69 | 44.34 | 44.68 | 15,200 | +0.19(+0.43%) |
Feb 04, 2021 | 44.08 | 44.50 | 44.01 | 44.49 | 22,163 | -0.63(-1.40%) |
Feb 03, 2021 | 45.08 | 45.12 | 44.53 | 45.12 | 29,449 | +0.65(+1.46%) |
Feb 02, 2021 | 44.23 | 44.47 | 44.10 | 44.47 | 60,460 | -0.05(-0.11%) |
Feb 01, 2021 | 44.31 | 44.55 | 44.22 | 44.52 | 121,395 | +0.57(+1.30%) |
Jan 29, 2021 | 44.26 | 44.26 | 43.49 | 43.95 | 160,600 | -0.32(-0.72%) |
Jan 28, 2021 | 44.01 | 44.44 | 43.93 | 44.27 | 35,292 | +0.48(+1.10%) |
Jan 27, 2021 | 42.71 | 44.03 | 42.71 | 43.79 | 66,881 | -1.43(-3.15%) |
Jan 26, 2021 | 45.46 | 45.46 | 45.00 | 45.22 | 17,936 | +0.27(+0.59%) |
Jan 25, 2021 | 45.21 | 45.21 | 44.56 | 44.95 | 169,532 | +0.09(+0.20%) |
Jan 22, 2021 | 44.62 | 45.02 | 44.42 | 44.86 | 212,500 | -0.29(-0.64%) |
Jan 21, 2021 | 44.92 | 45.15 | 44.92 | 45.15 | 15,878 | +0.62(+1.39%) |
Jan 20, 2021 | 44.15 | 44.53 | 44.14 | 44.53 | 42,073 | +0.93(+2.13%) |
Jan 19, 2021 | 43.58 | 43.79 | 43.55 | 43.60 | 22,090 | +0.64(+1.49%) |
Jan 15, 2021 | 42.64 | 42.97 | 42.52 | 42.96 | 20,500 | -1.06(-2.41%) |
Jan 14, 2021 | 43.62 | 44.06 | 43.59 | 44.02 | 36,363 | -0.05(-0.11%) |
Jan 13, 2021 | 44.07 | 44.44 | 43.91 | 44.07 | 38,261 | +0.56(+1.29%) |
Jan 12, 2021 | 43.31 | 43.64 | 43.09 | 43.51 | 16,365 | -0.44(-1.00%) |
Jan 11, 2021 | 43.43 | 43.95 | 43.23 | 43.95 | 18,001 | +0.15(+0.33%) |
Jan 08, 2021 | 43.91 | 44.19 | 43.59 | 43.80 | 51,900 | +0.95(+2.21%) |
Jan 07, 2021 | 42.84 | 43.00 | 42.66 | 42.86 | 14,130 | -0.20(-0.46%) |
Jan 06, 2021 | 43.10 | 43.22 | 42.94 | 43.05 | 8,685 | -0.41(-0.93%) |
Jan 05, 2021 | 43.55 | 43.77 | 43.27 | 43.46 | 14,183 | -0.95(-2.14%) |