Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.54 | 46.58 | 44.54 | 44.54 | 1,488 | -1.36(-2.96%) |
Dec 30, 2021 | 45.22 | 47.26 | 44.71 | 45.90 | 3,847 | +0.68(+1.50%) |
Dec 29, 2021 | 46.75 | 47.60 | 44.20 | 45.22 | 4,382 | -1.53(-3.27%) |
Dec 28, 2021 | 48.79 | 49.30 | 45.93 | 46.75 | 2,648 | -0.34(-0.72%) |
Dec 27, 2021 | 48.62 | 50.15 | 47.09 | 47.09 | 2,320 | -3.57(-7.05%) |
Dec 23, 2021 | 46.07 | 50.66 | 45.73 | 50.66 | 4,459 | +4.59(+9.96%) |
Dec 22, 2021 | 45.56 | 47.77 | 45.05 | 46.07 | 6,838 | +0.00(+0.00%) |
Dec 21, 2021 | 47.43 | 48.96 | 46.07 | 46.07 | 2,885 | -2.04(-4.24%) |
Dec 20, 2021 | 46.24 | 50.79 | 46.24 | 48.11 | 1,469 | +1.19(+2.54%) |
Dec 17, 2021 | 48.11 | 50.49 | 46.41 | 46.92 | 2,948 | -1.02(-2.13%) |
Dec 16, 2021 | 50.83 | 50.83 | 46.69 | 47.94 | 2,463 | -1.19(-2.42%) |
Dec 15, 2021 | 51.00 | 51.00 | 47.77 | 49.13 | 2,206 | -1.36(-2.69%) |
Dec 14, 2021 | 52.70 | 52.87 | 48.45 | 50.49 | 1,279 | -2.38(-4.50%) |
Dec 13, 2021 | 55.76 | 55.76 | 52.87 | 52.87 | 1,123 | -2.04(-3.72%) |
Dec 10, 2021 | 55.42 | 56.10 | 51.85 | 54.91 | 6,043 | +3.23(+6.25%) |
Dec 09, 2021 | 50.15 | 52.70 | 49.73 | 51.68 | 725 | +0.85(+1.67%) |
Dec 08, 2021 | 48.42 | 54.23 | 48.42 | 50.83 | 2,314 | +0.17(+0.34%) |
Dec 07, 2021 | 47.26 | 53.04 | 47.26 | 50.66 | 3,171 | +2.72(+5.67%) |
Dec 06, 2021 | 49.98 | 49.98 | 46.58 | 47.94 | 4,862 | -2.21(-4.41%) |
Dec 03, 2021 | 51.51 | 51.51 | 48.44 | 50.15 | 1,902 | -0.51(-1.01%) |
Dec 02, 2021 | 50.83 | 55.08 | 45.76 | 50.66 | 6,608 | -1.87(-3.56%) |
Dec 01, 2021 | 51.85 | 54.23 | 49.98 | 52.53 | 1,083 | +0.51(+0.98%) |
Nov 30, 2021 | 52.87 | 52.87 | 49.81 | 52.02 | 1,641 | -2.04(-3.77%) |
Nov 29, 2021 | 52.70 | 56.10 | 51.85 | 54.06 | 1,582 | -1.19(-2.15%) |
Nov 26, 2021 | 54.40 | 56.10 | 53.72 | 55.25 | 443 | +0.00(+0.00%) |
Nov 24, 2021 | 50.49 | 55.25 | 49.98 | 55.25 | 7,306 | +4.25(+8.33%) |
Nov 23, 2021 | 54.40 | 56.78 | 49.30 | 51.00 | 2,835 | -2.89(-5.36%) |
Nov 22, 2021 | 55.42 | 55.42 | 53.38 | 53.89 | 776 | -0.51(-0.94%) |
Nov 19, 2021 | 55.93 | 55.93 | 53.21 | 54.40 | 1,129 | +0.68(+1.27%) |
Nov 18, 2021 | 57.46 | 54.40 | 53.55 | 53.72 | 3,317 | -4.25(-7.33%) |
Nov 17, 2021 | 58.31 | 58.82 | 56.10 | 57.97 | 3,519 | -0.34(-0.58%) |
Nov 16, 2021 | 58.48 | 58.99 | 57.11 | 58.31 | 1,082 | -0.17(-0.29%) |
Nov 15, 2021 | 58.31 | 60.69 | 58.14 | 58.48 | 3,455 | -0.34(-0.58%) |
Nov 12, 2021 | 59.33 | 59.67 | 58.14 | 58.82 | 910 | +0.17(+0.29%) |
Nov 11, 2021 | 58.48 | 59.33 | 57.12 | 58.65 | 1,238 | +0.68(+1.17%) |
Nov 10, 2021 | 59.16 | 57.97 | 1,281 | -2.04(-3.40%) | ||
Nov 09, 2021 | 61.37 | 61.37 | 59.50 | 60.01 | 888 | -1.02(-1.67%) |
Nov 08, 2021 | 60.86 | 62.73 | 60.52 | 61.03 | 911 | -0.34(-0.55%) |
Nov 05, 2021 | 62.22 | 64.23 | 61.20 | 61.37 | 991 | -1.36(-2.17%) |
Nov 04, 2021 | 62.05 | 63.24 | 61.71 | 62.73 | 289 | +2.21(+3.65%) |
Nov 03, 2021 | 63.07 | 64.26 | 60.52 | 60.52 | 1,431 | -3.40(-5.32%) |
Nov 02, 2021 | 64.26 | 65.79 | 61.88 | 63.92 | 1,845 | -0.17(-0.27%) |
Nov 01, 2021 | 60.52 | 66.30 | 60.35 | 64.09 | 3,327 | +1.87(+3.01%) |
Oct 29, 2021 | 62.90 | 63.24 | 61.20 | 62.22 | 465 | -1.19(-1.88%) |
Oct 28, 2021 | 64.09 | 65.28 | 62.39 | 63.41 | 947 | +0.68(+1.08%) |
Oct 27, 2021 | 60.86 | 63.58 | 59.95 | 62.73 | 1,080 | +1.19(+1.93%) |
Oct 26, 2021 | 61.20 | 62.06 | 61.54 | 701 | +0.00(+0.00%) | |
Oct 25, 2021 | 61.06 | 64.60 | 61.06 | 61.54 | 3,851 | +1.36(+2.26%) |
Oct 22, 2021 | 61.37 | 62.90 | 60.18 | 60.18 | 2,129 | -3.06(-4.84%) |
Oct 21, 2021 | 61.37 | 63.41 | 61.20 | 63.24 | 2,059 | +2.55(+4.20%) |
Oct 20, 2021 | 63.07 | 64.09 | 60.35 | 60.69 | 2,774 | -1.87(-2.99%) |
Oct 19, 2021 | 60.69 | 63.75 | 59.84 | 62.56 | 2,151 | +1.36(+2.22%) |
Oct 18, 2021 | 61.54 | 62.56 | 60.35 | 61.20 | 466 | +0.17(+0.28%) |
Oct 15, 2021 | 60.52 | 63.75 | 60.49 | 61.03 | 1,603 | +0.17(+0.28%) |
Oct 14, 2021 | 62.22 | 63.24 | 60.86 | 60.86 | 686 | -1.70(-2.72%) |
Oct 13, 2021 | 59.84 | 63.58 | 59.50 | 62.56 | 1,602 | +1.87(+3.08%) |
Oct 12, 2021 | 60.69 | 65.45 | 59.16 | 60.69 | 7,189 | +0.68(+1.13%) |
Oct 11, 2021 | 60.69 | 61.88 | 60.01 | 60.01 | 2,823 | -1.87(-3.02%) |
Oct 08, 2021 | 60.18 | 62.73 | 59.01 | 61.88 | 2,438 | +1.70(+2.82%) |
Oct 07, 2021 | 58.48 | 60.18 | 56.44 | 60.18 | 1,135 | +1.70(+2.91%) |
Oct 06, 2021 | 59.16 | 59.16 | 57.63 | 58.48 | 922 | -0.85(-1.43%) |
Oct 05, 2021 | 58.31 | 60.69 | 56.61 | 59.33 | 4,993 | +1.02(+1.75%) |
Oct 04, 2021 | 60.69 | 62.05 | 58.14 | 58.31 | 3,617 | -1.87(-3.11%) |
Oct 01, 2021 | 62.73 | 62.73 | 58.65 | 60.18 | 2,332 | -0.51(-0.84%) |
Sep 30, 2021 | 60.35 | 61.20 | 58.65 | 60.69 | 991 | +1.19(+2.00%) |
Sep 29, 2021 | 61.37 | 61.71 | 59.50 | 59.50 | 4,449 | -1.70(-2.78%) |
Sep 28, 2021 | 62.24 | 62.24 | 60.35 | 61.20 | 2,514 | -1.53(-2.44%) |
Sep 27, 2021 | 65.11 | 65.45 | 61.54 | 62.73 | 3,870 | -3.06(-4.65%) |
Sep 24, 2021 | 66.30 | 67.94 | 64.09 | 65.79 | 4,945 | +0.00(+0.00%) |
Sep 23, 2021 | 66.13 | 68.34 | 63.75 | 65.79 | 18,232 | -3.40(-4.91%) |
Sep 22, 2021 | 64.43 | 81.26 | 62.75 | 69.19 | 271,659 | +5.61(+8.82%) |
Sep 21, 2021 | 63.24 | 65.79 | 63.07 | 63.58 | 6,558 | -0.17(-0.27%) |
Sep 20, 2021 | 66.81 | 69.19 | 62.39 | 63.75 | 1,325 | -5.44(-7.86%) |
Sep 17, 2021 | 63.92 | 69.19 | 63.92 | 69.19 | 7,086 | +4.76(+7.39%) |
Sep 16, 2021 | 66.13 | 66.43 | 62.90 | 64.43 | 1,813 | -1.53(-2.32%) |
Sep 15, 2021 | 66.13 | 66.64 | 63.41 | 65.96 | 1,732 | +0.00(+0.00%) |
Sep 14, 2021 | 65.20 | 66.39 | 64.60 | 65.96 | 1,668 | -0.34(-0.51%) |
Sep 13, 2021 | 66.98 | 66.98 | 65.53 | 66.30 | 5,070 | -0.85(-1.27%) |
Sep 10, 2021 | 64.94 | 67.32 | 64.17 | 67.15 | 2,597 | +3.40(+5.33%) |
Sep 09, 2021 | 63.58 | 65.28 | 61.37 | 63.75 | 3,104 | -0.51(-0.79%) |
Sep 08, 2021 | 65.45 | 66.98 | 61.54 | 64.26 | 10,698 | -2.21(-3.32%) |
Sep 07, 2021 | 65.79 | 67.83 | 64.60 | 66.47 | 8,875 | -0.34(-0.51%) |
Sep 03, 2021 | 67.32 | 68.51 | 65.28 | 66.81 | 6,830 | -0.34(-0.51%) |
Sep 02, 2021 | 67.32 | 68.00 | 65.45 | 67.15 | 4,011 | -0.51(-0.75%) |
Sep 01, 2021 | 67.32 | 69.53 | 65.96 | 67.66 | 6,395 | +0.34(+0.51%) |
Aug 31, 2021 | 70.55 | 73.10 | 66.47 | 67.32 | 22,832 | -5.10(-7.04%) |
Aug 30, 2021 | 70.04 | 76.33 | 67.15 | 72.42 | 8,029 | +4.25(+6.23%) |
Aug 27, 2021 | 70.04 | 71.06 | 68.00 | 68.17 | 1,135 | -2.21(-3.14%) |
Aug 26, 2021 | 69.87 | 72.59 | 68.87 | 70.38 | 1,548 | +0.17(+0.24%) |
Aug 25, 2021 | 70.21 | 71.91 | 69.36 | 70.21 | 1,710 | -0.34(-0.48%) |
Aug 24, 2021 | 72.08 | 72.43 | 67.49 | 70.55 | 4,207 | -0.51(-0.72%) |
Aug 23, 2021 | 65.96 | 72.25 | 64.60 | 71.06 | 20,012 | +4.42(+6.63%) |
Aug 20, 2021 | 68.34 | 69.36 | 64.11 | 66.64 | 3,303 | -1.02(-1.51%) |
Aug 19, 2021 | 70.04 | 70.22 | 65.79 | 67.66 | 2,258 | -2.21(-3.16%) |
Aug 18, 2021 | 66.98 | 72.76 | 65.18 | 69.87 | 14,646 | +3.06(+4.58%) |
Aug 17, 2021 | 66.30 | 67.83 | 63.85 | 66.81 | 2,855 | +0.51(+0.77%) |
Aug 16, 2021 | 67.83 | 67.83 | 64.09 | 66.30 | 734 | -1.19(-1.76%) |
Aug 13, 2021 | 67.66 | 68.00 | 66.44 | 67.49 | 1,242 | +0.17(+0.25%) |
Aug 12, 2021 | 66.81 | 67.32 | 65.62 | 67.32 | 1,374 | +0.51(+0.76%) |
Aug 11, 2021 | 65.96 | 66.98 | 64.94 | 66.81 | 2,107 | +0.51(+0.77%) |
Aug 10, 2021 | 65.79 | 67.32 | 64.60 | 66.30 | 3,673 | +0.51(+0.78%) |
Aug 09, 2021 | 64.94 | 66.64 | 63.75 | 65.79 | 1,671 | +0.17(+0.26%) |
Aug 06, 2021 | 64.43 | 65.62 | 61.37 | 65.62 | 7,187 | +4.08(+6.63%) |
Aug 05, 2021 | 61.20 | 62.89 | 58.91 | 61.54 | 4,440 | +1.19(+1.97%) |
Aug 04, 2021 | 60.86 | 61.88 | 58.65 | 60.35 | 5,153 | +0.00(+0.00%) |
Aug 03, 2021 | 60.18 | 60.86 | 58.48 | 60.35 | 6,589 | +1.02(+1.72%) |
Aug 02, 2021 | 58.82 | 61.88 | 58.82 | 59.33 | 6,561 | -0.17(-0.29%) |
Jul 30, 2021 | 61.20 | 62.22 | 59.41 | 59.50 | 7,139 | -2.72(-4.37%) |
Jul 29, 2021 | 62.58 | 64.26 | 61.37 | 62.22 | 6,879 | -0.17(-0.27%) |
Jul 28, 2021 | 62.73 | 67.32 | 60.18 | 62.39 | 11,453 | -0.85(-1.34%) |
Jul 27, 2021 | 65.45 | 67.15 | 59.70 | 63.24 | 13,594 | -1.02(-1.59%) |
Jul 26, 2021 | 63.24 | 67.49 | 63.24 | 64.26 | 7,704 | +0.17(+0.27%) |
Jul 23, 2021 | 64.09 | 66.47 | 62.90 | 64.09 | 3,558 | -1.87(-2.84%) |
Jul 22, 2021 | 64.77 | 68.68 | 62.23 | 65.96 | 10,591 | +0.51(+0.78%) |
Jul 21, 2021 | 61.20 | 70.89 | 61.20 | 65.45 | 15,421 | +3.91(+6.35%) |
Jul 20, 2021 | 60.86 | 64.09 | 60.86 | 61.54 | 1,138 | +0.85(+1.40%) |
Jul 19, 2021 | 61.37 | 66.30 | 58.14 | 60.69 | 8,755 | -2.55(-4.03%) |
Jul 16, 2021 | 64.09 | 65.96 | 62.97 | 63.24 | 2,439 | -1.36(-2.11%) |
Jul 15, 2021 | 66.98 | 66.98 | 63.41 | 64.60 | 2,994 | -3.40(-5.00%) |
Jul 14, 2021 | 70.55 | 70.55 | 65.45 | 68.00 | 5,752 | -3.06(-4.31%) |
Jul 13, 2021 | 67.49 | 72.59 | 65.30 | 71.06 | 7,394 | +3.23(+4.76%) |
Jul 12, 2021 | 66.64 | 67.83 | 65.57 | 67.83 | 963 | +1.02(+1.53%) |
Jul 09, 2021 | 66.13 | 67.66 | 65.11 | 66.81 | 1,909 | +0.68(+1.03%) |
Jul 08, 2021 | 62.56 | 66.13 | 60.87 | 66.13 | 2,907 | +0.85(+1.30%) |
Jul 07, 2021 | 65.28 | 65.96 | 61.71 | 65.28 | 4,477 | +0.68(+1.05%) |
Jul 06, 2021 | 69.02 | 69.02 | 63.92 | 64.60 | 8,268 | -4.25(-6.17%) |
Jul 02, 2021 | 71.74 | 71.74 | 67.32 | 68.85 | 5,673 | -3.06(-4.26%) |
Jul 01, 2021 | 72.25 | 73.78 | 69.14 | 71.91 | 6,279 | -0.34(-0.47%) |
Jun 30, 2021 | 73.78 | 73.78 | 71.50 | 72.25 | 4,171 | -2.38(-3.19%) |
Jun 29, 2021 | 72.60 | 74.63 | 69.87 | 74.63 | 6,491 | +1.10(+1.50%) |
Jun 28, 2021 | 69.19 | 74.12 | 69.19 | 73.53 | 9,488 | +3.48(+4.98%) |
Jun 25, 2021 | 70.04 | 70.72 | 68.00 | 70.04 | 7,939 | -0.17(-0.24%) |
Jun 24, 2021 | 72.42 | 74.83 | 69.59 | 70.21 | 5,196 | -2.55(-3.50%) |
Jun 23, 2021 | 71.23 | 73.61 | 70.63 | 72.76 | 2,575 | +1.02(+1.42%) |
Jun 22, 2021 | 71.23 | 75.82 | 71.23 | 71.74 | 3,541 | -1.02(-1.40%) |
Jun 21, 2021 | 68.17 | 73.78 | 68.00 | 72.76 | 9,168 | +5.78(+8.63%) |
Jun 18, 2021 | 72.08 | 75.48 | 66.59 | 66.98 | 12,883 | -4.93(-6.86%) |
Jun 17, 2021 | 73.95 | 82.45 | 71.06 | 71.91 | 20,654 | -2.38(-3.20%) |
Jun 16, 2021 | 74.46 | 76.16 | 73.10 | 74.29 | 4,232 | -0.51(-0.68%) |
Jun 15, 2021 | 79.90 | 80.41 | 73.10 | 74.80 | 6,158 | -5.10(-6.38%) |
Jun 14, 2021 | 77.86 | 81.77 | 77.86 | 79.90 | 3,968 | -0.17(-0.21%) |
Jun 11, 2021 | 81.23 | 82.03 | 78.88 | 80.07 | 4,429 | -2.04(-2.48%) |
Jun 10, 2021 | 83.81 | 83.98 | 79.92 | 82.11 | 3,241 | -0.51(-0.62%) |
Jun 09, 2021 | 82.96 | 86.19 | 82.53 | 82.62 | 4,898 | -1.36(-1.62%) |
Jun 08, 2021 | 82.28 | 84.66 | 79.64 | 83.98 | 5,232 | +1.36(+1.65%) |
Jun 07, 2021 | 78.37 | 84.83 | 77.41 | 82.62 | 10,069 | +4.25(+5.42%) |
Jun 04, 2021 | 79.56 | 81.09 | 77.69 | 78.37 | 2,690 | -1.53(-1.91%) |
Jun 03, 2021 | 80.24 | 81.77 | 76.50 | 79.90 | 6,671 | -1.36(-1.67%) |
Jun 02, 2021 | 80.07 | 82.28 | 78.71 | 81.26 | 3,775 | +1.36(+1.70%) |
Jun 01, 2021 | 78.71 | 84.15 | 78.54 | 79.90 | 12,075 | -0.17(-0.21%) |
May 28, 2021 | 76.84 | 81.77 | 76.69 | 80.07 | 9,286 | +3.23(+4.20%) |
May 27, 2021 | 76.50 | 78.37 | 75.31 | 76.84 | 5,258 | +1.02(+1.35%) |
May 26, 2021 | 75.14 | 78.03 | 74.97 | 75.82 | 6,230 | +1.36(+1.83%) |
May 25, 2021 | 77.35 | 77.52 | 73.44 | 74.46 | 4,041 | -1.70(-2.23%) |
May 24, 2021 | 78.20 | 81.21 | 75.48 | 76.16 | 8,240 | -2.89(-3.66%) |
May 21, 2021 | 74.80 | 79.05 | 74.80 | 79.05 | 6,540 | +4.42(+5.92%) |
May 20, 2021 | 75.31 | 75.99 | 72.76 | 74.63 | 4,994 | -0.85(-1.13%) |
May 19, 2021 | 73.61 | 79.05 | 72.25 | 75.48 | 4,393 | +0.51(+0.68%) |
May 18, 2021 | 72.42 | 76.84 | 70.55 | 74.97 | 8,176 | +2.72(+3.76%) |
May 17, 2021 | 74.97 | 77.86 | 69.87 | 72.25 | 17,212 | -4.25(-5.56%) |
May 14, 2021 | 78.71 | 79.73 | 72.42 | 76.50 | 27,689 | -3.23(-4.05%) |
May 13, 2021 | 80.24 | 99.62 | 74.29 | 79.73 | 506,168 | +5.78(+7.82%) |
May 12, 2021 | 74.29 | 76.84 | 71.06 | 73.95 | 74,076 | +0.00(+0.00%) |
May 11, 2021 | 71.74 | 77.69 | 71.06 | 73.95 | 20,372 | -2.38(-3.12%) |
May 10, 2021 | 72.76 | 77.35 | 71.40 | 76.33 | 21,676 | +4.59(+6.40%) |
May 07, 2021 | 71.06 | 73.95 | 71.06 | 71.74 | 7,933 | +0.85(+1.20%) |
May 06, 2021 | 72.42 | 72.42 | 67.49 | 70.89 | 8,068 | -1.53(-2.11%) |
May 05, 2021 | 69.70 | 75.31 | 66.81 | 72.42 | 25,713 | +2.21(+3.15%) |
May 04, 2021 | 69.19 | 70.38 | 65.11 | 70.21 | 20,078 | +1.02(+1.47%) |
May 03, 2021 | 72.59 | 73.78 | 68.85 | 69.19 | 18,899 | -3.40(-4.68%) |
Apr 30, 2021 | 71.06 | 73.95 | 70.55 | 72.59 | 12,341 | +0.34(+0.47%) |
Apr 29, 2021 | 73.78 | 73.78 | 70.72 | 72.25 | 27,650 | -1.70(-2.30%) |
Apr 28, 2021 | 71.57 | 73.95 | 69.19 | 73.95 | 133,718 | -19.21(-20.62%) |
Apr 27, 2021 | 95.03 | 95.88 | 92.31 | 93.16 | 21,510 | -1.87(-1.97%) |
Apr 26, 2021 | 99.45 | 99.62 | 89.08 | 95.03 | 15,707 | -2.72(-2.78%) |
Apr 23, 2021 | 84.15 | 97.75 | 83.30 | 97.75 | 34,911 | +11.90(+13.86%) |
Apr 22, 2021 | 80.24 | 87.55 | 78.71 | 85.85 | 17,715 | +5.27(+6.54%) |
Apr 21, 2021 | 73.44 | 81.60 | 73.10 | 80.58 | 9,875 | +5.10(+6.76%) |
Apr 20, 2021 | 78.71 | 79.05 | 73.10 | 75.48 | 11,215 | -3.91(-4.93%) |
Apr 19, 2021 | 77.35 | 80.07 | 74.97 | 79.39 | 5,809 | +0.51(+0.65%) |
Apr 16, 2021 | 84.09 | 84.09 | 76.50 | 78.88 | 14,982 | -1.70(-2.11%) |
Apr 15, 2021 | 89.93 | 90.78 | 79.90 | 80.58 | 16,302 | -7.99(-9.02%) |
Apr 14, 2021 | 83.30 | 91.63 | 81.26 | 88.57 | 28,699 | +5.27(+6.33%) |
Apr 13, 2021 | 81.94 | 84.32 | 79.56 | 83.30 | 14,029 | +0.85(+1.03%) |
Apr 12, 2021 | 83.64 | 84.32 | 76.16 | 82.45 | 29,999 | -2.04(-2.41%) |
Apr 09, 2021 | 81.94 | 87.89 | 79.31 | 84.49 | 22,758 | +0.85(+1.02%) |
Apr 08, 2021 | 78.88 | 85.00 | 76.84 | 83.64 | 18,558 | +6.12(+7.89%) |
Apr 07, 2021 | 83.47 | 83.81 | 75.14 | 77.52 | 32,384 | -6.12(-7.32%) |
Apr 06, 2021 | 87.72 | 89.08 | 82.45 | 83.64 | 47,196 | -6.12(-6.82%) |
Apr 05, 2021 | 96.22 | 97.07 | 87.04 | 89.76 | 52,674 | -9.01(-9.12%) |
Apr 01, 2021 | 91.80 | 98.77 | 83.64 | 98.77 | 247,252 | +10.88(+12.38%) |
Mar 31, 2021 | 74.12 | 99.28 | 72.76 | 87.89 | 164,572 | +14.79(+20.23%) |
Mar 30, 2021 | 70.13 | 78.54 | 70.13 | 73.10 | 51,698 | +0.17(+0.23%) |
Mar 29, 2021 | 87.04 | 89.42 | 72.42 | 72.93 | 59,305 | -14.11(-16.21%) |
Mar 26, 2021 | 92.48 | 97.75 | 85.38 | 87.04 | 86,529 | -7.65(-8.08%) |
Mar 25, 2021 | 81.94 | 98.43 | 78.54 | 94.69 | 211,511 | +2.55(+2.77%) |
Mar 24, 2021 | 115.60 | 122.74 | 87.21 | 92.14 | 619,995 | -65.28(-41.47%) |
Mar 23, 2021 | 117.30 | 178.33 | 89.93 | 157.42 | 7,321,628 | +103.19(+190.28%) |
Mar 22, 2021 | 57.12 | 57.12 | 53.72 | 54.23 | 60,530 | -1.70(-3.04%) |
Mar 19, 2021 | 54.06 | 55.93 | 53.55 | 55.93 | 5,658 | +2.38(+4.44%) |
Mar 18, 2021 | 55.08 | 55.76 | 51.00 | 53.55 | 7,716 | -2.21(-3.96%) |
Mar 17, 2021 | 51.17 | 56.27 | 48.45 | 55.76 | 7,177 | +3.57(+6.84%) |
Mar 16, 2021 | 56.10 | 58.48 | 51.17 | 52.19 | 7,420 | -3.23(-5.83%) |
Mar 15, 2021 | 56.10 | 57.29 | 54.23 | 55.42 | 6,042 | -0.51(-0.91%) |
Mar 12, 2021 | 57.97 | 57.97 | 53.40 | 55.93 | 12,629 | -0.68(-1.20%) |
Mar 11, 2021 | 55.25 | 58.65 | 53.72 | 56.61 | 11,177 | +2.21(+4.06%) |
Mar 10, 2021 | 53.72 | 55.93 | 53.04 | 54.40 | 14,882 | +2.55(+4.92%) |
Mar 09, 2021 | 48.45 | 52.70 | 47.26 | 51.85 | 13,573 | +4.42(+9.32%) |
Mar 08, 2021 | 48.96 | 49.81 | 46.58 | 47.43 | 11,730 | +0.68(+1.45%) |
Mar 05, 2021 | 45.90 | 48.28 | 39.10 | 46.75 | 22,600 | +2.72(+6.18%) |
Mar 04, 2021 | 49.81 | 51.34 | 42.84 | 44.03 | 26,021 | -5.44(-11.00%) |
Mar 03, 2021 | 53.55 | 54.40 | 49.47 | 49.47 | 11,621 | -3.23(-6.13%) |
Mar 02, 2021 | 50.49 | 55.09 | 50.15 | 52.70 | 24,473 | +3.06(+6.16%) |
Mar 01, 2021 | 55.08 | 56.44 | 48.62 | 49.64 | 31,013 | -3.91(-7.30%) |
Feb 26, 2021 | 59.50 | 61.43 | 51.85 | 53.55 | 26,000 | -6.12(-10.26%) |
Feb 25, 2021 | 66.30 | 67.15 | 58.65 | 59.67 | 29,123 | -7.65(-11.36%) |
Feb 24, 2021 | 65.28 | 72.59 | 62.90 | 67.32 | 53,504 | +3.57(+5.60%) |
Feb 23, 2021 | 66.13 | 68.00 | 58.48 | 63.75 | 45,515 | -8.84(-12.18%) |
Feb 22, 2021 | 73.95 | 79.05 | 70.72 | 72.59 | 20,300 | -1.19(-1.61%) |
Feb 19, 2021 | 80.75 | 82.86 | 72.42 | 73.78 | 36,552 | -8.67(-10.52%) |
Feb 18, 2021 | 85.68 | 87.38 | 73.78 | 82.45 | 19,970 | -5.44(-6.19%) |
Feb 17, 2021 | 90.78 | 91.46 | 83.30 | 87.89 | 21,687 | -2.38(-2.64%) |
Feb 16, 2021 | 88.40 | 96.39 | 85.00 | 90.27 | 28,754 | +6.12(+7.27%) |
Feb 12, 2021 | 82.28 | 89.25 | 81.09 | 84.15 | 16,852 | -0.17(-0.20%) |
Feb 11, 2021 | 85.85 | 89.59 | 81.09 | 84.32 | 29,495 | -4.76(-5.34%) |
Feb 10, 2021 | 85.34 | 90.44 | 77.52 | 89.08 | 56,826 | +9.01(+11.25%) |
Feb 09, 2021 | 76.50 | 81.43 | 75.14 | 80.07 | 26,788 | +2.04(+2.61%) |
Feb 08, 2021 | 76.16 | 79.90 | 75.82 | 78.03 | 29,522 | +4.08(+5.52%) |
Feb 05, 2021 | 76.33 | 76.33 | 72.59 | 73.95 | 11,629 | +2.55(+3.57%) |
Feb 04, 2021 | 76.33 | 78.20 | 71.40 | 71.40 | 18,132 | -3.91(-5.19%) |
Feb 03, 2021 | 71.06 | 76.16 | 70.89 | 75.31 | 10,785 | +4.59(+6.49%) |
Feb 02, 2021 | 71.23 | 74.29 | 70.38 | 70.72 | 12,975 | +0.34(+0.48%) |
Feb 01, 2021 | 68.00 | 71.23 | 66.47 | 70.38 | 12,306 | +2.21(+3.24%) |
Jan 29, 2021 | 68.51 | 71.74 | 65.65 | 68.17 | 17,741 | -0.68(-0.99%) |
Jan 28, 2021 | 70.14 | 74.46 | 65.28 | 68.85 | 16,521 | +0.17(+0.25%) |
Jan 27, 2021 | 71.40 | 75.82 | 68.00 | 68.68 | 40,498 | -10.71(-13.49%) |
Jan 26, 2021 | 71.74 | 92.65 | 69.19 | 79.39 | 165,465 | +9.18(+13.08%) |
Jan 25, 2021 | 74.63 | 74.66 | 68.51 | 70.21 | 17,370 | -2.55(-3.50%) |
Jan 22, 2021 | 64.94 | 74.46 | 64.94 | 72.76 | 26,411 | +5.10(+7.54%) |
Jan 21, 2021 | 67.66 | 68.85 | 64.77 | 67.66 | 10,731 | +1.70(+2.58%) |
Jan 20, 2021 | 62.22 | 74.80 | 61.88 | 65.96 | 71,367 | +4.25(+6.89%) |
Jan 19, 2021 | 60.35 | 62.56 | 59.16 | 61.71 | 6,255 | +1.36(+2.25%) |
Jan 15, 2021 | 62.56 | 62.90 | 59.16 | 60.35 | 8,523 | -1.70(-2.74%) |
Jan 14, 2021 | 62.22 | 62.85 | 60.52 | 62.05 | 7,463 | +0.00(+0.00%) |
Jan 13, 2021 | 62.90 | 63.75 | 60.35 | 62.05 | 8,116 | +0.00(+0.00%) |
Jan 12, 2021 | 58.31 | 62.39 | 57.97 | 62.05 | 13,167 | +3.74(+6.41%) |
Jan 11, 2021 | 58.31 | 59.16 | 57.38 | 58.31 | 7,667 | -0.17(-0.29%) |
Jan 08, 2021 | 60.69 | 61.12 | 56.95 | 58.48 | 9,588 | -2.04(-3.37%) |
Jan 07, 2021 | 56.10 | 61.03 | 56.10 | 60.52 | 10,607 | +5.27(+9.54%) |
Jan 06, 2021 | 58.65 | 59.16 | 53.88 | 55.25 | 17,215 | -2.72(-4.69%) |
Jan 05, 2021 | 57.63 | 58.65 | 54.91 | 57.97 | 10,303 | +1.19(+2.10%) |