Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.08 | 49.50 | 48.48 | 49.24 | 176,811 | +0.03(+0.06%) |
Dec 30, 2021 | 49.27 | 50.48 | 49.13 | 49.21 | 210,038 | -0.18(-0.36%) |
Dec 29, 2021 | 49.42 | 49.76 | 49.13 | 49.39 | 240,905 | -0.04(-0.08%) |
Dec 28, 2021 | 49.57 | 50.60 | 49.32 | 49.42 | 331,188 | -0.51(-1.01%) |
Dec 27, 2021 | 50.03 | 50.67 | 49.72 | 49.93 | 325,722 | -0.45(-0.89%) |
Dec 23, 2021 | 49.24 | 50.61 | 49.05 | 50.38 | 265,396 | +1.60(+3.29%) |
Dec 22, 2021 | 47.49 | 48.90 | 47.31 | 48.78 | 285,567 | +1.27(+2.67%) |
Dec 21, 2021 | 46.08 | 47.77 | 46.08 | 47.51 | 313,480 | +1.85(+4.05%) |
Dec 20, 2021 | 45.85 | 46.02 | 44.33 | 45.66 | 383,406 | -1.15(-2.47%) |
Dec 17, 2021 | 46.59 | 47.85 | 45.92 | 46.82 | 961,727 | -0.12(-0.26%) |
Dec 16, 2021 | 48.81 | 49.64 | 46.48 | 46.94 | 688,910 | -1.50(-3.10%) |
Dec 15, 2021 | 48.02 | 48.94 | 46.32 | 48.44 | 462,298 | -0.11(-0.23%) |
Dec 14, 2021 | 47.90 | 50.03 | 47.82 | 48.55 | 353,612 | +0.11(+0.23%) |
Dec 13, 2021 | 49.98 | 50.20 | 48.35 | 48.44 | 525,000 | -1.76(-3.51%) |
Dec 10, 2021 | 50.42 | 50.64 | 49.27 | 50.20 | 262,554 | +0.33(+0.66%) |
Dec 09, 2021 | 48.58 | 50.34 | 48.48 | 49.88 | 353,235 | +1.36(+2.81%) |
Dec 08, 2021 | 48.65 | 49.58 | 48.46 | 48.51 | 299,123 | -0.08(-0.17%) |
Dec 07, 2021 | 50.00 | 50.67 | 48.37 | 48.60 | 344,710 | +0.06(+0.12%) |
Dec 06, 2021 | 48.96 | 50.21 | 48.38 | 48.54 | 516,526 | +0.99(+2.07%) |
Dec 03, 2021 | 47.35 | 48.29 | 46.63 | 47.56 | 420,487 | +0.87(+1.87%) |
Dec 02, 2021 | 44.25 | 47.01 | 43.68 | 46.68 | 410,480 | +2.77(+6.30%) |
Dec 01, 2021 | 45.91 | 46.17 | 43.81 | 43.92 | 585,349 | -0.41(-0.93%) |
Nov 30, 2021 | 45.57 | 45.90 | 43.31 | 44.33 | 429,447 | -2.15(-4.62%) |
Nov 29, 2021 | 47.91 | 48.13 | 46.09 | 46.48 | 239,469 | -0.61(-1.30%) |
Nov 26, 2021 | 45.56 | 47.51 | 45.48 | 47.09 | 266,883 | -1.54(-3.17%) |
Nov 24, 2021 | 49.53 | 50.93 | 48.62 | 48.63 | 206,409 | -1.31(-2.63%) |
Nov 23, 2021 | 49.24 | 50.78 | 49.05 | 49.94 | 311,922 | +0.66(+1.33%) |
Nov 22, 2021 | 48.60 | 50.02 | 48.40 | 49.28 | 287,341 | +0.89(+1.84%) |
Nov 19, 2021 | 49.17 | 49.44 | 48.23 | 48.39 | 314,344 | -1.69(-3.37%) |
Nov 18, 2021 | 51.36 | 51.78 | 49.98 | 50.08 | 254,691 | -1.11(-2.16%) |
Nov 17, 2021 | 52.32 | 52.49 | 50.87 | 51.19 | 440,991 | -1.76(-3.33%) |
Nov 16, 2021 | 54.52 | 54.68 | 52.75 | 52.95 | 333,224 | -1.32(-2.44%) |
Nov 15, 2021 | 54.81 | 54.81 | 53.17 | 54.28 | 262,982 | -0.69(-1.26%) |
Nov 12, 2021 | 53.55 | 55.14 | 53.14 | 54.97 | 289,571 | +1.40(+2.61%) |
Nov 11, 2021 | 51.61 | 53.71 | 51.61 | 53.57 | 384,646 | +2.59(+5.08%) |
Nov 10, 2021 | 51.85 | 50.51 | 50.98 | 315,750 | -1.57(-2.98%) | |
Nov 09, 2021 | 51.61 | 52.98 | 51.16 | 52.55 | 379,077 | +1.08(+2.10%) |
Nov 08, 2021 | 55.89 | 56.31 | 51.32 | 51.47 | 758,319 | -4.17(-7.49%) |
Nov 05, 2021 | 54.49 | 55.92 | 53.93 | 55.64 | 421,080 | +1.89(+3.51%) |
Nov 04, 2021 | 54.54 | 54.75 | 52.80 | 53.75 | 243,278 | -0.60(-1.11%) |
Nov 03, 2021 | 52.93 | 54.83 | 52.68 | 54.35 | 274,791 | +0.90(+1.69%) |
Nov 02, 2021 | 53.24 | 53.94 | 52.40 | 53.45 | 215,772 | +0.14(+0.26%) |
Nov 01, 2021 | 52.89 | 54.13 | 52.62 | 53.31 | 232,557 | +0.69(+1.32%) |
Oct 29, 2021 | 53.89 | 54.34 | 52.32 | 52.62 | 329,295 | -1.41(-2.61%) |
Oct 28, 2021 | 52.63 | 54.05 | 52.13 | 54.02 | 211,246 | +1.69(+3.23%) |
Oct 27, 2021 | 54.48 | 54.90 | 52.28 | 52.33 | 294,288 | -2.80(-5.07%) |
Oct 26, 2021 | 56.68 | 55.08 | 55.13 | 433,507 | -1.25(-2.21%) | |
Oct 25, 2021 | 54.14 | 56.42 | 53.66 | 56.38 | 415,056 | +2.82(+5.26%) |
Oct 22, 2021 | 53.37 | 54.20 | 53.00 | 53.56 | 353,294 | +0.69(+1.30%) |
Oct 21, 2021 | 52.48 | 53.07 | 51.27 | 52.88 | 365,003 | -0.23(-0.42%) |
Oct 20, 2021 | 52.02 | 53.35 | 52.02 | 53.10 | 213,330 | +0.99(+1.91%) |
Oct 19, 2021 | 52.62 | 52.78 | 51.51 | 52.11 | 208,434 | -0.39(-0.75%) |
Oct 18, 2021 | 51.05 | 52.75 | 50.88 | 52.50 | 228,843 | +0.94(+1.82%) |
Oct 15, 2021 | 53.34 | 53.49 | 51.56 | 51.56 | 335,765 | -0.61(-1.17%) |
Oct 14, 2021 | 52.30 | 53.21 | 51.86 | 52.17 | 213,570 | +0.63(+1.22%) |
Oct 13, 2021 | 52.52 | 52.52 | 50.76 | 51.55 | 265,468 | -0.73(-1.40%) |
Oct 12, 2021 | 52.32 | 52.44 | 51.19 | 52.28 | 267,623 | +0.34(+0.65%) |
Oct 11, 2021 | 53.50 | 53.96 | 51.93 | 51.94 | 168,302 | -1.15(-2.16%) |
Oct 08, 2021 | 54.45 | 54.51 | 52.80 | 53.09 | 284,518 | -0.95(-1.75%) |
Oct 07, 2021 | 52.73 | 54.41 | 52.65 | 54.03 | 581,150 | +1.97(+3.79%) |
Oct 06, 2021 | 52.63 | 53.12 | 51.11 | 52.06 | 413,366 | -1.78(-3.31%) |
Oct 05, 2021 | 53.05 | 54.31 | 52.11 | 53.85 | 509,564 | +0.99(+1.86%) |
Oct 04, 2021 | 53.85 | 55.07 | 52.48 | 52.86 | 555,654 | -0.91(-1.69%) |
Oct 01, 2021 | 50.85 | 54.08 | 50.85 | 53.77 | 523,573 | +3.11(+6.13%) |
Sep 30, 2021 | 52.10 | 52.18 | 50.62 | 50.66 | 440,413 | -1.03(-2.00%) |
Sep 29, 2021 | 52.00 | 52.39 | 51.01 | 51.70 | 316,933 | -0.27(-0.52%) |
Sep 28, 2021 | 51.89 | 52.55 | 50.27 | 51.97 | 547,928 | -0.01(-0.02%) |
Sep 27, 2021 | 49.44 | 52.97 | 49.44 | 51.98 | 660,055 | +2.92(+5.95%) |
Sep 24, 2021 | 49.48 | 50.57 | 49.03 | 49.06 | 569,208 | -0.74(-1.48%) |
Sep 23, 2021 | 49.08 | 50.70 | 49.08 | 49.79 | 580,359 | +1.17(+2.40%) |
Sep 22, 2021 | 46.33 | 49.23 | 45.83 | 48.63 | 774,715 | +3.74(+8.34%) |
Sep 21, 2021 | 44.47 | 45.01 | 43.57 | 44.88 | 431,399 | +1.01(+2.30%) |
Sep 20, 2021 | 42.96 | 44.13 | 42.64 | 43.88 | 804,411 | -0.75(-1.67%) |
Sep 17, 2021 | 45.01 | 45.24 | 43.81 | 44.62 | 971,797 | -0.40(-0.89%) |
Sep 16, 2021 | 46.04 | 46.04 | 44.74 | 45.02 | 246,999 | -1.05(-2.27%) |
Sep 15, 2021 | 44.45 | 46.09 | 44.45 | 46.07 | 362,056 | +1.69(+3.81%) |
Sep 14, 2021 | 46.13 | 46.13 | 44.28 | 44.38 | 380,010 | -1.57(-3.41%) |
Sep 13, 2021 | 45.98 | 46.37 | 45.41 | 45.95 | 382,029 | +0.73(+1.61%) |
Sep 10, 2021 | 46.33 | 47.04 | 45.13 | 45.22 | 266,226 | -0.64(-1.40%) |
Sep 09, 2021 | 45.36 | 46.65 | 44.77 | 45.86 | 263,924 | +0.27(+0.59%) |
Sep 08, 2021 | 47.78 | 47.92 | 45.43 | 45.59 | 425,322 | -2.32(-4.85%) |
Sep 07, 2021 | 48.34 | 48.75 | 47.64 | 47.92 | 357,094 | -0.53(-1.10%) |
Sep 03, 2021 | 48.63 | 48.69 | 47.75 | 48.45 | 261,475 | -0.21(-0.44%) |
Sep 02, 2021 | 48.68 | 49.28 | 48.48 | 48.66 | 278,434 | +0.05(+0.10%) |
Sep 01, 2021 | 48.58 | 48.91 | 47.55 | 48.62 | 310,244 | +0.16(+0.33%) |
Aug 31, 2021 | 48.52 | 48.88 | 48.03 | 48.46 | 432,254 | -0.10(-0.21%) |
Aug 30, 2021 | 48.43 | 49.11 | 47.89 | 48.56 | 436,103 | +0.35(+0.72%) |
Aug 27, 2021 | 45.71 | 48.27 | 45.71 | 48.22 | 525,763 | +2.72(+5.99%) |
Aug 26, 2021 | 45.71 | 46.11 | 45.17 | 45.49 | 232,405 | -0.24(-0.53%) |
Aug 25, 2021 | 45.29 | 46.13 | 44.64 | 45.73 | 305,945 | +0.28(+0.62%) |
Aug 24, 2021 | 44.35 | 45.92 | 44.27 | 45.45 | 343,950 | +1.51(+3.44%) |
Aug 23, 2021 | 42.92 | 44.11 | 42.59 | 43.94 | 332,302 | +1.61(+3.79%) |
Aug 20, 2021 | 41.94 | 42.66 | 41.24 | 42.34 | 377,319 | +0.29(+0.69%) |
Aug 19, 2021 | 43.14 | 43.55 | 41.76 | 42.05 | 507,593 | -1.97(-4.47%) |
Aug 18, 2021 | 45.15 | 45.75 | 43.95 | 44.02 | 263,336 | -1.28(-2.82%) |
Aug 17, 2021 | 45.58 | 45.84 | 44.57 | 45.29 | 389,418 | -1.02(-2.20%) |
Aug 16, 2021 | 46.94 | 47.07 | 45.42 | 46.31 | 434,219 | -1.31(-2.74%) |
Aug 13, 2021 | 48.38 | 48.38 | 47.23 | 47.62 | 259,113 | -0.71(-1.47%) |
Aug 12, 2021 | 49.53 | 49.81 | 48.06 | 48.33 | 271,280 | -1.37(-2.76%) |
Aug 11, 2021 | 50.12 | 50.29 | 49.12 | 49.70 | 250,814 | -0.30(-0.60%) |
Aug 10, 2021 | 48.76 | 50.32 | 48.52 | 50.00 | 361,349 | +1.16(+2.37%) |
Aug 09, 2021 | 49.22 | 49.22 | 47.78 | 48.84 | 463,865 | +0.08(+0.17%) |
Aug 06, 2021 | 48.20 | 49.05 | 47.64 | 48.76 | 488,839 | +1.85(+3.94%) |
Aug 05, 2021 | 49.47 | 50.01 | 46.07 | 46.91 | 840,215 | -2.10(-4.28%) |
Aug 04, 2021 | 50.03 | 50.59 | 48.80 | 49.01 | 395,557 | -1.51(-2.99%) |
Aug 03, 2021 | 50.03 | 50.60 | 48.30 | 50.52 | 312,549 | +0.87(+1.75%) |
Aug 02, 2021 | 50.92 | 52.62 | 49.63 | 49.65 | 243,828 | -1.07(-2.12%) |
Jul 30, 2021 | 50.98 | 52.04 | 49.98 | 50.73 | 275,186 | -0.18(-0.35%) |
Jul 29, 2021 | 51.02 | 51.56 | 50.59 | 50.90 | 213,341 | +0.67(+1.34%) |
Jul 28, 2021 | 49.43 | 50.87 | 48.62 | 50.23 | 214,691 | +1.14(+2.32%) |
Jul 27, 2021 | 49.35 | 49.94 | 48.50 | 49.09 | 178,571 | -0.92(-1.85%) |
Jul 26, 2021 | 48.92 | 50.12 | 48.85 | 50.02 | 207,021 | +1.49(+3.08%) |
Jul 23, 2021 | 48.89 | 49.31 | 47.93 | 48.52 | 148,514 | +0.01(+0.02%) |
Jul 22, 2021 | 49.56 | 49.56 | 48.22 | 48.51 | 317,461 | -0.70(-1.42%) |
Jul 21, 2021 | 49.36 | 50.26 | 48.71 | 49.21 | 449,454 | +1.50(+3.15%) |
Jul 20, 2021 | 47.08 | 48.16 | 45.41 | 47.71 | 606,933 | +0.96(+2.06%) |
Jul 19, 2021 | 46.69 | 47.98 | 45.78 | 46.75 | 569,976 | -1.40(-2.91%) |
Jul 16, 2021 | 51.73 | 51.78 | 47.86 | 48.15 | 532,775 | -3.08(-6.01%) |
Jul 15, 2021 | 51.73 | 52.50 | 51.11 | 51.23 | 213,984 | -1.19(-2.28%) |
Jul 14, 2021 | 53.55 | 54.58 | 52.11 | 52.42 | 451,714 | -1.18(-2.19%) |
Jul 13, 2021 | 53.99 | 54.72 | 52.76 | 53.60 | 376,146 | -0.92(-1.69%) |
Jul 12, 2021 | 53.50 | 54.68 | 52.85 | 54.52 | 274,503 | +0.40(+0.74%) |
Jul 09, 2021 | 53.50 | 54.86 | 53.21 | 54.12 | 288,947 | +1.76(+3.37%) |
Jul 08, 2021 | 51.49 | 53.28 | 50.65 | 52.36 | 344,912 | -0.72(-1.35%) |
Jul 07, 2021 | 52.28 | 53.44 | 51.01 | 53.08 | 449,545 | +0.43(+0.82%) |
Jul 06, 2021 | 54.10 | 54.46 | 51.92 | 52.65 | 397,141 | -1.43(-2.64%) |
Jul 02, 2021 | 54.87 | 54.89 | 53.97 | 54.07 | 171,927 | -0.60(-1.09%) |
Jul 01, 2021 | 56.69 | 56.93 | 54.67 | 54.67 | 304,335 | -1.09(-1.96%) |
Jun 30, 2021 | 54.29 | 55.97 | 54.29 | 55.76 | 435,189 | +0.91(+1.66%) |
Jun 29, 2021 | 54.83 | 55.36 | 54.45 | 54.85 | 233,284 | +0.53(+0.98%) |
Jun 28, 2021 | 54.82 | 55.32 | 53.59 | 54.32 | 385,611 | -0.72(-1.30%) |
Jun 25, 2021 | 54.62 | 56.40 | 54.09 | 55.03 | 1,727,575 | +0.94(+1.74%) |
Jun 24, 2021 | 54.71 | 54.71 | 53.32 | 54.09 | 321,609 | -0.15(-0.27%) |
Jun 23, 2021 | 54.19 | 54.80 | 53.92 | 54.24 | 275,263 | +0.22(+0.41%) |
Jun 22, 2021 | 54.60 | 54.69 | 53.48 | 54.02 | 257,712 | -0.47(-0.86%) |
Jun 21, 2021 | 53.29 | 54.88 | 53.29 | 54.48 | 342,102 | +2.08(+3.97%) |
Jun 18, 2021 | 52.63 | 53.52 | 51.80 | 52.41 | 686,420 | -1.19(-2.23%) |
Jun 17, 2021 | 55.52 | 55.98 | 52.06 | 53.60 | 481,001 | -2.39(-4.28%) |
Jun 16, 2021 | 58.04 | 58.04 | 55.26 | 55.99 | 409,468 | -2.08(-3.58%) |
Jun 15, 2021 | 58.06 | 58.36 | 56.29 | 58.07 | 306,746 | -0.07(-0.13%) |
Jun 14, 2021 | 59.64 | 60.11 | 57.66 | 58.15 | 348,421 | -1.24(-2.09%) |
Jun 11, 2021 | 60.06 | 60.72 | 58.24 | 59.38 | 322,025 | -0.15(-0.25%) |
Jun 10, 2021 | 61.14 | 61.50 | 59.37 | 59.53 | 308,258 | -0.91(-1.51%) |
Jun 09, 2021 | 61.35 | 61.68 | 60.34 | 60.45 | 259,196 | -0.96(-1.56%) |
Jun 08, 2021 | 60.64 | 61.98 | 59.60 | 61.41 | 246,136 | +0.67(+1.10%) |
Jun 07, 2021 | 62.07 | 62.87 | 60.68 | 60.74 | 249,986 | -1.72(-2.76%) |
Jun 04, 2021 | 62.55 | 62.82 | 61.61 | 62.46 | 196,357 | +0.04(+0.06%) |
Jun 03, 2021 | 62.44 | 62.44 | 60.93 | 62.42 | 247,721 | -0.34(-0.53%) |
Jun 02, 2021 | 63.55 | 63.83 | 61.95 | 62.76 | 383,398 | -0.53(-0.84%) |
Jun 01, 2021 | 61.92 | 63.35 | 61.05 | 63.29 | 457,625 | +2.78(+4.59%) |
May 28, 2021 | 61.23 | 61.49 | 59.67 | 60.51 | 232,416 | -0.15(-0.25%) |
May 27, 2021 | 60.51 | 61.04 | 59.79 | 60.66 | 335,384 | +1.08(+1.81%) |
May 26, 2021 | 60.23 | 60.58 | 58.36 | 59.58 | 424,434 | -0.54(-0.90%) |
May 25, 2021 | 62.09 | 62.70 | 60.02 | 60.12 | 305,147 | -1.99(-3.21%) |
May 24, 2021 | 62.51 | 62.57 | 61.26 | 62.12 | 247,090 | +0.61(+0.98%) |
May 21, 2021 | 60.19 | 62.12 | 59.99 | 61.51 | 533,207 | +2.13(+3.59%) |
May 20, 2021 | 59.91 | 60.01 | 58.17 | 59.38 | 291,363 | -0.53(-0.89%) |
May 19, 2021 | 60.44 | 60.82 | 58.28 | 59.91 | 321,853 | -2.01(-3.25%) |
May 18, 2021 | 64.76 | 64.98 | 61.82 | 61.92 | 273,095 | -2.74(-4.24%) |
May 17, 2021 | 63.28 | 64.74 | 62.57 | 64.66 | 324,312 | +1.53(+2.42%) |
May 14, 2021 | 62.10 | 63.34 | 61.45 | 63.13 | 259,780 | +1.80(+2.93%) |
May 13, 2021 | 60.21 | 62.14 | 59.63 | 61.33 | 369,293 | +1.33(+2.22%) |
May 12, 2021 | 63.26 | 63.73 | 59.66 | 60.00 | 311,105 | -3.29(-5.20%) |
May 11, 2021 | 60.30 | 63.48 | 59.20 | 63.29 | 283,597 | +2.04(+3.33%) |
May 10, 2021 | 63.41 | 64.72 | 61.20 | 61.25 | 396,690 | -2.24(-3.52%) |
May 07, 2021 | 64.71 | 65.46 | 62.35 | 63.48 | 573,271 | -0.49(-0.77%) |
May 06, 2021 | 63.11 | 64.29 | 60.87 | 63.98 | 561,812 | +0.71(+1.12%) |
May 05, 2021 | 62.56 | 64.19 | 61.64 | 63.27 | 520,843 | +2.40(+3.95%) |
May 04, 2021 | 58.97 | 60.96 | 57.66 | 60.87 | 347,413 | +1.67(+2.82%) |
May 03, 2021 | 58.56 | 60.15 | 57.66 | 59.20 | 407,971 | +1.51(+2.62%) |
Apr 30, 2021 | 58.37 | 59.30 | 57.40 | 57.69 | 363,267 | -1.19(-2.03%) |
Apr 29, 2021 | 59.29 | 60.54 | 58.42 | 58.88 | 235,136 | -0.41(-0.69%) |
Apr 28, 2021 | 58.95 | 59.67 | 58.31 | 59.29 | 186,411 | +0.25(+0.43%) |
Apr 27, 2021 | 58.55 | 59.13 | 58.00 | 59.04 | 182,850 | -0.02(-0.03%) |
Apr 26, 2021 | 59.29 | 60.11 | 58.70 | 59.06 | 242,505 | -0.07(-0.11%) |
Apr 23, 2021 | 57.42 | 59.86 | 57.26 | 59.12 | 300,487 | +2.04(+3.57%) |
Apr 22, 2021 | 59.80 | 59.93 | 57.08 | 57.08 | 291,038 | -2.66(-4.46%) |
Apr 21, 2021 | 57.58 | 60.38 | 57.39 | 59.75 | 309,193 | +1.77(+3.05%) |
Apr 20, 2021 | 59.82 | 59.90 | 57.08 | 57.98 | 392,492 | -1.99(-3.33%) |
Apr 19, 2021 | 61.16 | 61.27 | 59.40 | 59.97 | 217,890 | -1.20(-1.97%) |
Apr 16, 2021 | 62.17 | 62.55 | 60.67 | 61.17 | 183,619 | -0.14(-0.23%) |
Apr 15, 2021 | 61.72 | 61.72 | 59.45 | 61.31 | 192,896 | +0.09(+0.15%) |
Apr 14, 2021 | 59.38 | 61.51 | 59.38 | 61.22 | 249,730 | +2.10(+3.55%) |
Apr 13, 2021 | 61.01 | 61.01 | 58.56 | 59.12 | 297,194 | -1.71(-2.80%) |
Apr 12, 2021 | 60.07 | 60.88 | 59.87 | 60.83 | 366,665 | +0.83(+1.38%) |
Apr 09, 2021 | 59.36 | 60.27 | 59.01 | 60.00 | 325,599 | +0.58(+0.97%) |
Apr 08, 2021 | 59.64 | 60.09 | 57.09 | 59.42 | 335,508 | -0.07(-0.13%) |
Apr 07, 2021 | 59.75 | 60.22 | 58.63 | 59.50 | 304,259 | -0.72(-1.19%) |
Apr 06, 2021 | 60.52 | 61.76 | 60.05 | 60.21 | 353,736 | -0.47(-0.77%) |
Apr 05, 2021 | 60.89 | 62.02 | 60.26 | 60.68 | 292,412 | +0.30(+0.49%) |
Apr 01, 2021 | 59.58 | 60.49 | 58.77 | 60.38 | 333,416 | +1.13(+1.90%) |
Mar 31, 2021 | 59.70 | 60.81 | 58.55 | 59.26 | 546,284 | -0.17(-0.28%) |
Mar 30, 2021 | 58.72 | 61.00 | 57.87 | 59.42 | 436,877 | +0.68(+1.16%) |
Mar 29, 2021 | 60.49 | 62.08 | 58.65 | 58.74 | 462,658 | -2.20(-3.60%) |
Mar 26, 2021 | 61.08 | 61.70 | 59.69 | 60.94 | 334,706 | +1.18(+1.98%) |
Mar 25, 2021 | 56.77 | 60.31 | 56.27 | 59.76 | 531,830 | +1.64(+2.82%) |
Mar 24, 2021 | 59.67 | 61.76 | 58.05 | 58.12 | 397,920 | -0.47(-0.79%) |
Mar 23, 2021 | 61.68 | 62.57 | 57.63 | 58.59 | 631,039 | -4.05(-6.46%) |
Mar 22, 2021 | 64.69 | 65.01 | 61.57 | 62.63 | 541,063 | -2.05(-3.17%) |
Mar 19, 2021 | 66.82 | 67.00 | 62.75 | 64.68 | 1,290,471 | -2.43(-3.62%) |
Mar 18, 2021 | 68.24 | 71.19 | 66.67 | 67.11 | 507,679 | -0.85(-1.25%) |
Mar 17, 2021 | 66.03 | 68.08 | 65.99 | 67.96 | 430,492 | +1.37(+2.05%) |
Mar 16, 2021 | 67.47 | 68.59 | 66.03 | 66.59 | 447,908 | -1.20(-1.77%) |
Mar 15, 2021 | 69.10 | 69.11 | 65.91 | 67.79 | 393,978 | -1.37(-1.98%) |
Mar 12, 2021 | 68.22 | 69.38 | 67.70 | 69.16 | 318,373 | +1.03(+1.52%) |
Mar 11, 2021 | 69.06 | 70.40 | 67.44 | 68.12 | 574,877 | +0.43(+0.63%) |
Mar 10, 2021 | 63.48 | 68.30 | 62.86 | 67.70 | 1,199,422 | +4.65(+7.38%) |
Mar 09, 2021 | 64.96 | 64.96 | 62.86 | 63.04 | 387,444 | -1.13(-1.75%) |
Mar 08, 2021 | 63.29 | 65.50 | 63.04 | 64.17 | 505,681 | +1.75(+2.80%) |
Mar 05, 2021 | 61.74 | 62.75 | 60.20 | 62.42 | 957,162 | +1.77(+2.92%) |
Mar 04, 2021 | 61.90 | 62.91 | 58.26 | 60.65 | 497,906 | -1.17(-1.90%) |
Mar 03, 2021 | 62.22 | 64.23 | 61.70 | 61.82 | 397,385 | -0.32(-0.51%) |
Mar 02, 2021 | 64.46 | 65.20 | 62.12 | 62.14 | 473,723 | -2.44(-3.78%) |
Mar 01, 2021 | 61.87 | 64.97 | 61.42 | 64.58 | 668,516 | +4.36(+7.23%) |
Feb 26, 2021 | 59.99 | 61.42 | 57.61 | 60.22 | 540,579 | +0.04(+0.06%) |
Feb 25, 2021 | 61.26 | 61.79 | 59.99 | 60.19 | 679,904 | -1.56(-2.53%) |
Feb 24, 2021 | 60.42 | 62.91 | 59.52 | 61.75 | 487,194 | +1.76(+2.93%) |
Feb 23, 2021 | 59.57 | 60.35 | 57.97 | 59.99 | 394,924 | -0.13(-0.22%) |
Feb 22, 2021 | 57.70 | 60.84 | 57.52 | 60.12 | 453,289 | +1.83(+3.15%) |
Feb 19, 2021 | 55.81 | 58.43 | 55.81 | 58.29 | 620,952 | +2.78(+5.01%) |
Feb 18, 2021 | 56.50 | 57.16 | 55.14 | 55.51 | 286,870 | -1.32(-2.33%) |
Feb 17, 2021 | 56.52 | 57.39 | 54.99 | 56.83 | 365,231 | -0.36(-0.63%) |
Feb 16, 2021 | 55.56 | 57.56 | 55.31 | 57.19 | 453,917 | +2.23(+4.06%) |
Feb 12, 2021 | 54.91 | 55.52 | 53.91 | 54.96 | 229,190 | +0.20(+0.36%) |
Feb 11, 2021 | 53.65 | 54.76 | 53.08 | 54.76 | 412,409 | +1.31(+2.46%) |
Feb 10, 2021 | 53.27 | 53.97 | 51.88 | 53.45 | 458,131 | +0.59(+1.11%) |
Feb 09, 2021 | 53.42 | 53.66 | 51.82 | 52.86 | 322,346 | -0.12(-0.23%) |
Feb 08, 2021 | 52.68 | 53.66 | 52.68 | 52.98 | 354,679 | +1.03(+1.99%) |
Feb 05, 2021 | 49.87 | 52.65 | 49.73 | 51.95 | 397,779 | +2.57(+5.20%) |
Feb 04, 2021 | 49.86 | 51.61 | 48.64 | 49.38 | 543,525 | -0.07(-0.15%) |
Feb 03, 2021 | 49.44 | 49.87 | 48.39 | 49.46 | 586,331 | -0.45(-0.90%) |
Feb 02, 2021 | 50.60 | 50.92 | 48.49 | 49.90 | 469,280 | +0.19(+0.37%) |
Feb 01, 2021 | 47.85 | 49.89 | 47.59 | 49.72 | 400,253 | +2.41(+5.10%) |
Jan 29, 2021 | 48.95 | 49.38 | 46.54 | 47.31 | 544,555 | -1.60(-3.27%) |
Jan 28, 2021 | 49.61 | 50.01 | 48.39 | 48.91 | 397,715 | +0.12(+0.25%) |
Jan 27, 2021 | 48.16 | 50.33 | 46.55 | 48.79 | 650,886 | -1.26(-2.51%) |
Jan 26, 2021 | 51.14 | 51.19 | 49.75 | 50.04 | 274,172 | -0.48(-0.96%) |
Jan 25, 2021 | 51.27 | 51.54 | 48.97 | 50.53 | 281,314 | -1.05(-2.04%) |
Jan 22, 2021 | 50.36 | 51.63 | 49.73 | 51.58 | 347,062 | +0.29(+0.56%) |
Jan 21, 2021 | 52.87 | 53.19 | 51.14 | 51.29 | 415,351 | -0.91(-1.75%) |
Jan 20, 2021 | 52.48 | 52.93 | 51.67 | 52.20 | 243,274 | +0.20(+0.38%) |
Jan 19, 2021 | 51.85 | 52.35 | 50.86 | 52.01 | 238,220 | +0.98(+1.92%) |
Jan 15, 2021 | 51.01 | 52.55 | 50.44 | 51.03 | 497,922 | -1.28(-2.46%) |
Jan 14, 2021 | 51.68 | 53.27 | 51.11 | 52.31 | 431,615 | +0.78(+1.52%) |
Jan 13, 2021 | 52.98 | 53.31 | 51.32 | 51.53 | 320,946 | -1.74(-3.27%) |
Jan 12, 2021 | 50.93 | 53.42 | 50.66 | 53.27 | 413,090 | +2.48(+4.87%) |
Jan 11, 2021 | 49.60 | 51.48 | 49.49 | 50.80 | 359,237 | -0.05(-0.09%) |
Jan 08, 2021 | 50.78 | 51.08 | 49.72 | 50.84 | 560,565 | -0.28(-0.55%) |
Jan 07, 2021 | 51.71 | 52.31 | 50.08 | 51.12 | 717,916 | +0.07(+0.15%) |
Jan 06, 2021 | 49.09 | 51.78 | 49.09 | 51.05 | 695,721 | +3.03(+6.32%) |
Jan 05, 2021 | 46.34 | 48.98 | 46.28 | 48.01 | 541,631 | +1.77(+3.84%) |