Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.00 | 31.90 | 30.80 | 31.10 | 78,491 | +0.10(+0.32%) |
Dec 30, 2021 | 28.70 | 31.20 | 28.60 | 31.00 | 86,170 | +2.50(+8.77%) |
Dec 29, 2021 | 29.60 | 30.26 | 28.20 | 28.50 | 51,540 | -1.20(-4.04%) |
Dec 28, 2021 | 30.10 | 31.10 | 29.50 | 29.70 | 51,950 | -0.70(-2.30%) |
Dec 27, 2021 | 31.00 | 31.10 | 29.85 | 30.40 | 66,118 | -0.80(-2.56%) |
Dec 23, 2021 | 30.20 | 31.40 | 29.75 | 31.20 | 35,041 | +0.90(+2.97%) |
Dec 22, 2021 | 29.70 | 30.50 | 29.10 | 30.30 | 40,313 | +0.60(+2.02%) |
Dec 21, 2021 | 29.90 | 30.10 | 28.85 | 29.70 | 78,561 | -0.20(-0.67%) |
Dec 20, 2021 | 28.60 | 29.90 | 28.00 | 29.90 | 54,550 | +0.50(+1.70%) |
Dec 17, 2021 | 28.20 | 29.70 | 27.30 | 29.40 | 95,944 | +0.80(+2.80%) |
Dec 16, 2021 | 28.90 | 29.85 | 27.80 | 28.60 | 101,433 | -0.40(-1.38%) |
Dec 15, 2021 | 27.90 | 29.10 | 26.30 | 29.00 | 86,771 | +1.00(+3.57%) |
Dec 14, 2021 | 29.10 | 29.30 | 26.90 | 28.00 | 135,101 | -1.70(-5.72%) |
Dec 13, 2021 | 29.50 | 30.25 | 28.55 | 29.70 | 78,100 | +0.50(+1.71%) |
Dec 10, 2021 | 30.10 | 30.80 | 28.80 | 29.20 | 63,962 | -0.30(-1.02%) |
Dec 09, 2021 | 31.30 | 31.70 | 29.50 | 29.50 | 83,687 | -1.30(-4.22%) |
Dec 08, 2021 | 29.30 | 31.50 | 28.90 | 30.80 | 112,982 | +1.60(+5.48%) |
Dec 07, 2021 | 27.50 | 29.55 | 27.40 | 29.20 | 77,951 | +2.40(+8.96%) |
Dec 06, 2021 | 27.60 | 28.30 | 26.10 | 26.80 | 97,863 | -0.20(-0.74%) |
Dec 03, 2021 | 29.80 | 30.00 | 26.60 | 27.00 | 148,922 | -2.40(-8.16%) |
Dec 02, 2021 | 29.00 | 29.70 | 28.10 | 29.40 | 64,720 | +0.40(+1.38%) |
Dec 01, 2021 | 30.30 | 31.30 | 28.48 | 29.00 | 101,225 | -0.60(-2.03%) |
Nov 30, 2021 | 31.90 | 32.60 | 28.90 | 29.60 | 176,582 | -2.30(-7.21%) |
Nov 29, 2021 | 31.90 | 33.20 | 30.90 | 31.90 | 81,146 | +0.50(+1.59%) |
Nov 26, 2021 | 31.80 | 32.18 | 30.40 | 31.40 | 55,126 | -1.00(-3.09%) |
Nov 24, 2021 | 31.20 | 32.76 | 30.30 | 32.40 | 99,762 | +0.70(+2.21%) |
Nov 23, 2021 | 30.50 | 32.00 | 30.00 | 31.70 | 74,550 | +0.90(+2.92%) |
Nov 22, 2021 | 34.50 | 34.90 | 27.82 | 30.80 | 306,210 | -3.20(-9.41%) |
Nov 19, 2021 | 36.48 | 36.47 | 32.90 | 34.00 | 124,711 | -0.80(-2.30%) |
Nov 18, 2021 | 36.80 | 34.90 | 34.70 | 34.80 | 151,650 | -2.20(-5.95%) |
Nov 17, 2021 | 37.40 | 38.39 | 36.60 | 37.00 | 73,311 | -1.00(-2.63%) |
Nov 16, 2021 | 39.60 | 40.80 | 37.65 | 38.00 | 107,664 | -1.50(-3.80%) |
Nov 15, 2021 | 42.30 | 42.40 | 39.10 | 39.50 | 92,664 | -3.20(-7.49%) |
Nov 12, 2021 | 42.80 | 43.50 | 40.58 | 42.70 | 123,559 | -0.10(-0.23%) |
Nov 11, 2021 | 43.20 | 43.95 | 42.50 | 42.80 | 54,824 | -0.40(-0.93%) |
Nov 10, 2021 | 44.30 | 43.20 | 91,654 | -1.40(-3.14%) | ||
Nov 09, 2021 | 44.80 | 45.40 | 43.20 | 44.60 | 129,638 | +0.10(+0.22%) |
Nov 08, 2021 | 41.90 | 46.40 | 41.53 | 44.50 | 161,065 | +2.00(+4.71%) |
Nov 05, 2021 | 40.60 | 43.20 | 36.10 | 42.50 | 101,803 | +0.40(+0.95%) |
Nov 04, 2021 | 42.40 | 43.60 | 41.00 | 42.10 | 113,823 | -0.50(-1.17%) |
Nov 03, 2021 | 40.90 | 43.10 | 40.00 | 42.60 | 214,553 | +2.80(+7.04%) |
Nov 02, 2021 | 36.90 | 40.90 | 36.10 | 39.80 | 219,273 | +2.00(+5.29%) |
Nov 01, 2021 | 36.40 | 38.00 | 36.30 | 37.80 | 159,877 | +2.70(+7.69%) |
Oct 29, 2021 | 33.80 | 35.30 | 33.80 | 35.10 | 84,736 | +1.30(+3.85%) |
Oct 28, 2021 | 32.50 | 34.25 | 32.10 | 33.80 | 73,295 | +1.20(+3.68%) |
Oct 27, 2021 | 31.80 | 33.10 | 31.80 | 32.60 | 33,616 | +0.70(+2.19%) |
Oct 26, 2021 | 31.40 | 31.90 | 49,690 | +0.40(+1.27%) | ||
Oct 25, 2021 | 31.00 | 32.30 | 31.00 | 31.50 | 50,428 | -0.20(-0.63%) |
Oct 22, 2021 | 31.60 | 31.80 | 30.90 | 31.70 | 45,171 | +0.00(+0.00%) |
Oct 21, 2021 | 31.40 | 32.47 | 31.15 | 31.70 | 36,277 | +0.30(+0.96%) |
Oct 20, 2021 | 31.60 | 31.80 | 31.10 | 31.40 | 34,572 | -0.20(-0.63%) |
Oct 19, 2021 | 32.00 | 32.30 | 30.55 | 31.60 | 41,672 | +0.00(+0.00%) |
Oct 18, 2021 | 33.00 | 33.10 | 31.50 | 31.60 | 53,365 | -1.60(-4.82%) |
Oct 15, 2021 | 34.00 | 34.15 | 33.05 | 33.20 | 40,810 | -0.70(-2.06%) |
Oct 14, 2021 | 33.90 | 34.67 | 33.30 | 33.90 | 74,049 | +0.30(+0.89%) |
Oct 13, 2021 | 32.70 | 33.60 | 32.40 | 33.60 | 39,505 | +1.10(+3.38%) |
Oct 12, 2021 | 31.70 | 33.10 | 31.70 | 32.50 | 28,984 | +0.70(+2.20%) |
Oct 11, 2021 | 31.20 | 32.55 | 30.95 | 31.80 | 33,743 | +0.60(+1.92%) |
Oct 08, 2021 | 31.30 | 31.66 | 31.00 | 31.20 | 28,709 | -0.20(-0.64%) |
Oct 07, 2021 | 31.20 | 32.20 | 31.20 | 31.40 | 36,474 | +0.50(+1.62%) |
Oct 06, 2021 | 32.20 | 32.49 | 30.70 | 30.90 | 42,292 | -1.10(-3.44%) |
Oct 05, 2021 | 32.10 | 32.30 | 31.40 | 32.00 | 29,808 | +0.00(+0.00%) |
Oct 04, 2021 | 32.60 | 32.62 | 31.30 | 32.00 | 46,987 | -0.70(-2.14%) |
Oct 01, 2021 | 33.10 | 33.92 | 32.28 | 32.70 | 69,398 | -0.30(-0.91%) |
Sep 30, 2021 | 33.00 | 34.50 | 32.80 | 33.00 | 48,053 | +0.00(+0.00%) |
Sep 29, 2021 | 34.60 | 34.90 | 32.60 | 33.00 | 59,791 | -1.10(-3.23%) |
Sep 28, 2021 | 34.80 | 34.88 | 33.50 | 34.10 | 61,377 | -1.20(-3.40%) |
Sep 27, 2021 | 33.60 | 35.75 | 33.31 | 35.30 | 84,344 | +1.60(+4.75%) |
Sep 24, 2021 | 34.70 | 35.60 | 32.80 | 33.70 | 85,462 | -1.60(-4.53%) |
Sep 23, 2021 | 34.00 | 35.40 | 33.10 | 35.30 | 130,243 | +1.00(+2.92%) |
Sep 22, 2021 | 32.70 | 34.90 | 31.30 | 34.30 | 157,301 | +1.60(+4.89%) |
Sep 21, 2021 | 31.80 | 33.00 | 31.60 | 32.70 | 53,911 | +0.90(+2.83%) |
Sep 20, 2021 | 31.90 | 33.00 | 30.75 | 31.80 | 72,240 | -1.80(-5.36%) |
Sep 17, 2021 | 32.90 | 33.80 | 32.05 | 33.60 | 89,014 | +0.90(+2.75%) |
Sep 16, 2021 | 31.50 | 32.90 | 31.30 | 32.70 | 54,232 | +1.00(+3.15%) |
Sep 15, 2021 | 31.10 | 32.00 | 30.90 | 31.70 | 35,742 | +0.40(+1.28%) |
Sep 14, 2021 | 31.70 | 32.80 | 30.90 | 31.30 | 68,377 | -0.40(-1.26%) |
Sep 13, 2021 | 32.10 | 32.10 | 30.80 | 31.70 | 34,638 | -0.10(-0.31%) |
Sep 10, 2021 | 31.60 | 32.10 | 31.30 | 31.80 | 61,046 | +0.40(+1.27%) |
Sep 09, 2021 | 30.60 | 32.50 | 30.41 | 31.40 | 80,950 | +0.90(+2.95%) |
Sep 08, 2021 | 31.80 | 32.00 | 30.30 | 30.50 | 88,648 | -1.00(-3.17%) |
Sep 07, 2021 | 32.50 | 32.50 | 30.90 | 31.50 | 52,874 | -0.60(-1.87%) |
Sep 03, 2021 | 32.50 | 32.50 | 31.30 | 32.10 | 61,071 | -0.50(-1.53%) |
Sep 02, 2021 | 33.20 | 33.30 | 32.20 | 32.60 | 45,934 | -0.80(-2.40%) |
Sep 01, 2021 | 32.20 | 34.00 | 31.80 | 33.40 | 64,740 | +1.20(+3.73%) |
Aug 31, 2021 | 32.00 | 32.90 | 31.40 | 32.20 | 72,157 | +0.60(+1.90%) |
Aug 30, 2021 | 30.80 | 32.55 | 30.30 | 31.60 | 98,384 | +1.30(+4.29%) |
Aug 27, 2021 | 29.70 | 30.50 | 29.10 | 30.30 | 62,526 | +0.70(+2.36%) |
Aug 26, 2021 | 29.50 | 30.60 | 29.00 | 29.60 | 54,001 | -0.10(-0.34%) |
Aug 25, 2021 | 28.90 | 30.70 | 28.80 | 29.70 | 115,728 | +0.90(+3.12%) |
Aug 24, 2021 | 28.10 | 29.00 | 27.80 | 28.80 | 29,668 | +0.70(+2.49%) |
Aug 23, 2021 | 27.30 | 28.40 | 27.00 | 28.10 | 64,797 | +1.60(+6.04%) |
Aug 20, 2021 | 25.80 | 26.60 | 25.65 | 26.50 | 47,103 | +0.60(+2.32%) |
Aug 19, 2021 | 26.60 | 27.12 | 25.70 | 25.90 | 47,039 | -1.20(-4.43%) |
Aug 18, 2021 | 26.40 | 27.40 | 25.90 | 27.10 | 42,625 | +0.50(+1.88%) |
Aug 17, 2021 | 26.60 | 27.00 | 25.85 | 26.60 | 50,771 | +0.20(+0.76%) |
Aug 16, 2021 | 27.00 | 27.40 | 26.20 | 26.40 | 41,916 | -0.90(-3.30%) |
Aug 13, 2021 | 27.80 | 28.40 | 26.75 | 27.30 | 68,613 | -0.80(-2.85%) |
Aug 12, 2021 | 26.50 | 28.50 | 26.15 | 28.10 | 144,426 | +1.80(+6.84%) |
Aug 11, 2021 | 25.90 | 26.30 | 25.40 | 26.30 | 41,039 | +0.50(+1.94%) |
Aug 10, 2021 | 26.50 | 26.55 | 25.50 | 25.80 | 34,721 | -0.80(-3.01%) |
Aug 09, 2021 | 25.60 | 26.70 | 25.60 | 26.60 | 40,838 | +0.60(+2.31%) |
Aug 06, 2021 | 25.60 | 26.00 | 24.90 | 26.00 | 66,510 | +0.50(+1.96%) |
Aug 05, 2021 | 25.40 | 26.10 | 24.90 | 25.50 | 55,081 | +0.50(+2.00%) |
Aug 04, 2021 | 25.50 | 26.30 | 24.81 | 25.00 | 62,448 | -0.80(-3.10%) |
Aug 03, 2021 | 27.20 | 27.20 | 25.00 | 25.80 | 120,246 | -1.10(-4.09%) |
Aug 02, 2021 | 26.30 | 27.90 | 25.70 | 26.90 | 81,268 | +0.60(+2.28%) |
Jul 30, 2021 | 26.10 | 26.30 | 25.70 | 26.30 | 62,306 | -0.30(-1.13%) |
Jul 29, 2021 | 27.50 | 27.70 | 26.60 | 26.60 | 42,919 | -0.90(-3.27%) |
Jul 28, 2021 | 27.10 | 27.80 | 26.90 | 27.50 | 37,191 | +1.00(+3.77%) |
Jul 27, 2021 | 27.40 | 27.50 | 25.90 | 26.50 | 53,510 | -0.20(-0.75%) |
Jul 26, 2021 | 27.20 | 27.50 | 26.40 | 26.70 | 62,846 | -0.70(-2.55%) |
Jul 23, 2021 | 28.30 | 28.30 | 26.70 | 27.40 | 81,897 | -0.70(-2.49%) |
Jul 22, 2021 | 29.60 | 29.60 | 27.80 | 28.10 | 51,326 | -1.50(-5.07%) |
Jul 21, 2021 | 28.30 | 29.70 | 27.60 | 29.60 | 86,151 | +1.70(+6.09%) |
Jul 20, 2021 | 28.40 | 28.50 | 27.10 | 27.90 | 77,914 | -0.60(-2.11%) |
Jul 19, 2021 | 26.90 | 28.50 | 26.60 | 28.50 | 55,741 | +1.10(+4.01%) |
Jul 16, 2021 | 28.20 | 28.60 | 26.60 | 27.40 | 101,522 | -0.30(-1.08%) |
Jul 15, 2021 | 28.10 | 28.70 | 27.00 | 27.70 | 114,040 | -0.80(-2.81%) |
Jul 14, 2021 | 31.20 | 31.20 | 28.50 | 28.50 | 163,642 | -2.90(-9.24%) |
Jul 13, 2021 | 31.40 | 32.65 | 30.20 | 31.40 | 130,112 | +0.30(+0.96%) |
Jul 12, 2021 | 30.80 | 32.30 | 30.10 | 31.10 | 126,852 | +0.50(+1.63%) |
Jul 09, 2021 | 29.00 | 30.75 | 28.50 | 30.60 | 85,850 | +2.00(+6.99%) |
Jul 08, 2021 | 28.30 | 29.80 | 27.70 | 28.60 | 83,597 | -0.30(-1.04%) |
Jul 07, 2021 | 29.10 | 29.50 | 28.10 | 28.90 | 123,627 | +0.10(+0.35%) |
Jul 06, 2021 | 30.60 | 30.80 | 28.80 | 28.80 | 95,167 | -1.60(-5.26%) |
Jul 02, 2021 | 29.70 | 30.50 | 28.75 | 30.40 | 67,415 | +0.80(+2.70%) |
Jul 01, 2021 | 29.80 | 29.80 | 28.00 | 29.60 | 103,268 | +0.10(+0.34%) |
Jun 30, 2021 | 30.00 | 30.00 | 28.70 | 29.50 | 69,670 | -0.40(-1.34%) |
Jun 29, 2021 | 30.10 | 30.60 | 29.55 | 29.90 | 74,816 | -0.40(-1.32%) |
Jun 28, 2021 | 30.80 | 31.11 | 29.60 | 30.30 | 82,131 | +0.20(+0.66%) |
Jun 25, 2021 | 29.70 | 31.40 | 28.80 | 30.10 | 882,194 | +1.00(+3.44%) |
Jun 24, 2021 | 28.80 | 29.50 | 28.20 | 29.10 | 85,386 | +0.60(+2.11%) |
Jun 23, 2021 | 28.10 | 29.00 | 28.00 | 28.50 | 90,562 | +0.30(+1.06%) |
Jun 22, 2021 | 27.30 | 28.20 | 26.70 | 28.20 | 68,027 | +0.60(+2.17%) |
Jun 21, 2021 | 27.40 | 27.78 | 26.20 | 27.60 | 91,113 | +0.80(+2.99%) |
Jun 18, 2021 | 28.00 | 28.30 | 26.70 | 26.80 | 144,072 | -1.30(-4.63%) |
Jun 17, 2021 | 28.20 | 28.40 | 27.40 | 28.10 | 62,243 | +0.30(+1.08%) |
Jun 16, 2021 | 28.30 | 28.60 | 26.70 | 27.80 | 100,554 | -0.40(-1.42%) |
Jun 15, 2021 | 29.60 | 29.80 | 27.40 | 28.20 | 169,490 | -1.30(-4.41%) |
Jun 14, 2021 | 30.40 | 31.70 | 29.10 | 29.50 | 195,579 | -0.60(-1.99%) |
Jun 11, 2021 | 31.00 | 31.60 | 29.50 | 30.10 | 181,725 | -0.20(-0.66%) |
Jun 10, 2021 | 30.60 | 32.30 | 29.00 | 30.30 | 461,286 | -1.40(-4.42%) |
Jun 09, 2021 | 37.40 | 37.60 | 31.00 | 31.70 | 2,594,568 | +5.10(+19.17%) |
Jun 08, 2021 | 26.90 | 27.30 | 25.50 | 26.60 | 65,529 | +0.00(+0.00%) |
Jun 07, 2021 | 26.10 | 26.80 | 25.80 | 26.60 | 52,378 | +1.10(+4.31%) |
Jun 04, 2021 | 26.00 | 26.50 | 25.45 | 25.50 | 43,054 | -0.60(-2.30%) |
Jun 03, 2021 | 26.10 | 26.20 | 25.20 | 26.10 | 43,735 | -0.10(-0.38%) |
Jun 02, 2021 | 25.90 | 26.34 | 25.20 | 26.20 | 54,381 | +0.30(+1.16%) |
Jun 01, 2021 | 27.00 | 27.00 | 25.50 | 25.90 | 46,539 | -0.90(-3.36%) |
May 28, 2021 | 26.00 | 27.47 | 25.70 | 26.80 | 63,690 | +1.20(+4.69%) |
May 27, 2021 | 26.40 | 26.50 | 25.00 | 25.60 | 35,154 | -0.40(-1.54%) |
May 26, 2021 | 24.80 | 26.10 | 24.60 | 26.00 | 64,038 | +1.40(+5.69%) |
May 25, 2021 | 25.10 | 25.50 | 24.20 | 24.60 | 37,092 | -0.40(-1.60%) |
May 24, 2021 | 25.90 | 25.90 | 24.50 | 25.00 | 42,529 | -0.80(-3.10%) |
May 21, 2021 | 26.50 | 26.60 | 25.50 | 25.80 | 54,862 | -0.70(-2.64%) |
May 20, 2021 | 26.10 | 27.60 | 25.30 | 26.50 | 64,652 | +0.40(+1.53%) |
May 19, 2021 | 26.40 | 28.10 | 25.70 | 26.10 | 65,922 | -1.10(-4.04%) |
May 18, 2021 | 24.20 | 28.00 | 23.90 | 27.20 | 128,008 | +2.80(+11.48%) |
May 17, 2021 | 24.00 | 24.85 | 23.60 | 24.40 | 66,279 | +0.60(+2.52%) |
May 14, 2021 | 24.50 | 24.60 | 22.80 | 23.80 | 97,320 | +0.00(+0.00%) |
May 13, 2021 | 24.70 | 26.10 | 22.20 | 23.80 | 186,244 | -0.20(-0.83%) |
May 12, 2021 | 24.50 | 25.78 | 23.70 | 24.00 | 91,773 | -1.00(-4.00%) |
May 11, 2021 | 23.40 | 26.10 | 23.20 | 25.00 | 109,044 | +1.00(+4.17%) |
May 10, 2021 | 25.40 | 25.40 | 23.50 | 24.00 | 83,341 | -1.10(-4.38%) |
May 07, 2021 | 24.60 | 26.10 | 23.40 | 25.10 | 213,683 | +1.50(+6.36%) |
May 06, 2021 | 27.40 | 27.70 | 22.75 | 23.60 | 314,686 | -3.90(-14.18%) |
May 05, 2021 | 27.60 | 28.40 | 26.80 | 27.50 | 86,708 | +0.10(+0.36%) |
May 04, 2021 | 29.20 | 29.50 | 27.30 | 27.40 | 108,215 | -2.20(-7.43%) |
May 03, 2021 | 28.90 | 30.10 | 28.50 | 29.60 | 49,219 | +0.60(+2.07%) |
Apr 30, 2021 | 29.60 | 29.80 | 28.80 | 29.00 | 45,420 | -0.60(-2.03%) |
Apr 29, 2021 | 29.80 | 31.00 | 29.10 | 29.60 | 62,071 | +0.30(+1.02%) |
Apr 28, 2021 | 28.50 | 29.80 | 28.00 | 29.30 | 64,349 | +0.80(+2.81%) |
Apr 27, 2021 | 29.80 | 29.90 | 28.20 | 28.50 | 53,725 | -1.20(-4.04%) |
Apr 26, 2021 | 28.30 | 30.20 | 28.10 | 29.70 | 86,457 | +1.40(+4.95%) |
Apr 23, 2021 | 27.90 | 28.56 | 27.40 | 28.30 | 55,810 | +0.40(+1.43%) |
Apr 22, 2021 | 27.10 | 29.00 | 26.80 | 27.90 | 77,012 | +0.20(+0.72%) |
Apr 21, 2021 | 26.80 | 28.10 | 26.50 | 27.70 | 93,966 | +0.90(+3.36%) |
Apr 20, 2021 | 27.80 | 28.00 | 26.30 | 26.80 | 142,871 | -1.20(-4.29%) |
Apr 19, 2021 | 28.10 | 29.00 | 27.50 | 28.00 | 55,434 | -0.45(-1.58%) |
Apr 16, 2021 | 29.90 | 30.00 | 28.10 | 28.45 | 65,610 | -1.25(-4.21%) |
Apr 15, 2021 | 29.50 | 30.20 | 28.70 | 29.70 | 47,842 | +0.40(+1.37%) |
Apr 14, 2021 | 28.60 | 30.70 | 28.40 | 29.30 | 62,382 | +0.60(+2.09%) |
Apr 13, 2021 | 28.60 | 28.80 | 27.20 | 28.70 | 66,778 | +0.10(+0.35%) |
Apr 12, 2021 | 29.50 | 29.90 | 27.50 | 28.60 | 105,417 | -0.90(-3.05%) |
Apr 09, 2021 | 29.90 | 30.36 | 29.20 | 29.50 | 59,220 | -0.40(-1.34%) |
Apr 08, 2021 | 29.70 | 30.00 | 28.80 | 29.90 | 53,336 | +0.50(+1.70%) |
Apr 07, 2021 | 30.60 | 30.90 | 29.10 | 29.40 | 73,331 | -1.20(-3.92%) |
Apr 06, 2021 | 30.90 | 31.00 | 30.10 | 30.60 | 39,318 | -0.20(-0.65%) |
Apr 05, 2021 | 32.40 | 32.70 | 30.30 | 30.80 | 63,963 | -1.20(-3.75%) |
Apr 01, 2021 | 32.20 | 32.40 | 31.10 | 32.00 | 53,050 | +0.60(+1.91%) |
Mar 31, 2021 | 31.10 | 32.10 | 30.70 | 31.40 | 82,155 | +0.80(+2.61%) |
Mar 30, 2021 | 30.10 | 31.10 | 28.70 | 30.60 | 63,025 | +0.10(+0.33%) |
Mar 29, 2021 | 31.30 | 31.60 | 29.60 | 30.50 | 84,019 | -1.10(-3.48%) |
Mar 26, 2021 | 32.10 | 32.40 | 30.50 | 31.60 | 67,680 | -0.50(-1.56%) |
Mar 25, 2021 | 30.50 | 32.30 | 29.60 | 32.10 | 72,782 | +1.20(+3.88%) |
Mar 24, 2021 | 34.50 | 34.90 | 30.80 | 30.90 | 122,548 | -3.20(-9.38%) |
Mar 23, 2021 | 35.50 | 36.80 | 33.30 | 34.10 | 69,093 | -1.70(-4.75%) |
Mar 22, 2021 | 35.30 | 36.20 | 34.40 | 35.80 | 60,196 | +0.80(+2.29%) |
Mar 19, 2021 | 33.20 | 36.50 | 32.50 | 35.00 | 109,350 | +1.80(+5.42%) |
Mar 18, 2021 | 34.10 | 35.25 | 33.00 | 33.20 | 60,680 | -1.20(-3.49%) |
Mar 17, 2021 | 33.70 | 34.90 | 33.00 | 34.40 | 65,403 | +0.60(+1.78%) |
Mar 16, 2021 | 35.30 | 35.30 | 32.90 | 33.80 | 73,502 | -1.20(-3.43%) |
Mar 15, 2021 | 35.50 | 36.10 | 34.20 | 35.00 | 116,522 | +0.00(+0.00%) |
Mar 12, 2021 | 36.00 | 36.00 | 34.10 | 35.00 | 71,320 | -0.80(-2.23%) |
Mar 11, 2021 | 32.50 | 36.40 | 32.00 | 35.80 | 180,269 | +3.80(+11.87%) |
Mar 10, 2021 | 32.20 | 32.70 | 31.20 | 32.00 | 459,304 | +0.10(+0.31%) |
Mar 09, 2021 | 31.30 | 32.60 | 31.20 | 31.90 | 83,550 | +1.50(+4.93%) |
Mar 08, 2021 | 33.00 | 33.20 | 30.10 | 30.40 | 131,250 | -2.70(-8.16%) |
Mar 05, 2021 | 28.90 | 33.80 | 26.20 | 33.10 | 257,320 | +4.30(+14.93%) |
Mar 04, 2021 | 31.10 | 31.50 | 27.50 | 28.80 | 242,801 | -2.80(-8.86%) |
Mar 03, 2021 | 34.00 | 34.15 | 30.80 | 31.60 | 134,011 | -1.80(-5.39%) |
Mar 02, 2021 | 33.30 | 35.10 | 32.60 | 33.40 | 127,645 | +0.20(+0.60%) |
Mar 01, 2021 | 33.40 | 35.00 | 32.20 | 33.20 | 89,984 | +1.10(+3.43%) |
Feb 26, 2021 | 32.10 | 33.40 | 30.70 | 32.10 | 146,030 | -0.60(-1.83%) |
Feb 25, 2021 | 33.90 | 34.10 | 32.10 | 32.70 | 102,827 | -1.40(-4.11%) |
Feb 24, 2021 | 33.80 | 36.30 | 33.80 | 34.10 | 80,494 | +0.50(+1.49%) |
Feb 23, 2021 | 34.40 | 34.90 | 31.10 | 33.60 | 181,414 | -2.10(-5.88%) |
Feb 22, 2021 | 38.30 | 38.70 | 35.30 | 35.70 | 119,197 | -2.05(-5.43%) |
Feb 19, 2021 | 38.00 | 38.60 | 37.40 | 37.75 | 89,900 | -0.45(-1.18%) |
Feb 18, 2021 | 39.00 | 39.00 | 35.00 | 38.20 | 165,581 | -1.00(-2.55%) |
Feb 17, 2021 | 40.30 | 40.90 | 37.50 | 39.20 | 216,537 | -1.40(-3.45%) |
Feb 16, 2021 | 42.00 | 44.10 | 39.10 | 40.60 | 358,051 | -0.30(-0.73%) |
Feb 12, 2021 | 44.50 | 44.50 | 40.10 | 40.90 | 575,240 | -0.70(-1.68%) |
Feb 11, 2021 | 38.30 | 53.80 | 37.30 | 41.60 | 1,370,071 | +4.50(+12.13%) |
Feb 10, 2021 | 40.00 | 40.30 | 36.10 | 37.10 | 85,267 | -1.80(-4.63%) |
Feb 09, 2021 | 38.20 | 40.70 | 37.60 | 38.90 | 135,675 | +1.50(+4.01%) |
Feb 08, 2021 | 36.00 | 39.30 | 35.10 | 37.40 | 153,325 | +2.20(+6.25%) |
Feb 05, 2021 | 35.90 | 35.90 | 33.40 | 35.20 | 102,360 | -0.20(-0.56%) |
Feb 04, 2021 | 35.50 | 37.30 | 34.70 | 35.40 | 89,070 | +1.00(+2.91%) |
Feb 03, 2021 | 33.70 | 35.70 | 33.00 | 34.40 | 84,509 | +1.00(+2.99%) |
Feb 02, 2021 | 32.90 | 33.70 | 32.10 | 33.40 | 70,556 | +0.60(+1.83%) |
Feb 01, 2021 | 33.00 | 33.10 | 31.90 | 32.80 | 63,027 | +0.30(+0.92%) |
Jan 29, 2021 | 33.00 | 33.60 | 31.00 | 32.50 | 102,730 | +0.10(+0.31%) |
Jan 28, 2021 | 31.50 | 34.10 | 31.50 | 32.40 | 92,631 | +0.90(+2.86%) |
Jan 27, 2021 | 32.60 | 35.30 | 30.60 | 31.50 | 97,932 | -2.70(-7.89%) |
Jan 26, 2021 | 34.60 | 35.00 | 33.50 | 34.20 | 71,636 | -0.10(-0.29%) |
Jan 25, 2021 | 36.20 | 36.40 | 32.20 | 34.30 | 153,163 | -1.90(-5.25%) |
Jan 22, 2021 | 36.10 | 37.30 | 35.20 | 36.20 | 124,090 | -1.10(-2.95%) |
Jan 21, 2021 | 37.90 | 39.50 | 35.70 | 37.30 | 144,595 | +0.40(+1.08%) |
Jan 20, 2021 | 37.70 | 39.40 | 34.50 | 36.90 | 268,712 | +3.20(+9.50%) |
Jan 19, 2021 | 34.30 | 34.60 | 32.10 | 33.70 | 106,195 | +0.20(+0.60%) |
Jan 15, 2021 | 33.70 | 34.50 | 32.30 | 33.50 | 61,440 | -0.20(-0.59%) |
Jan 14, 2021 | 31.20 | 33.70 | 30.80 | 33.70 | 99,447 | +2.50(+8.01%) |
Jan 13, 2021 | 32.20 | 32.60 | 29.50 | 31.20 | 177,690 | -0.60(-1.89%) |
Jan 12, 2021 | 27.70 | 32.60 | 27.60 | 31.80 | 213,633 | +4.70(+17.34%) |
Jan 11, 2021 | 28.00 | 28.10 | 26.80 | 27.10 | 46,662 | -0.30(-1.09%) |
Jan 08, 2021 | 28.80 | 28.80 | 26.73 | 27.40 | 96,410 | +0.30(+1.11%) |
Jan 07, 2021 | 27.00 | 27.80 | 26.60 | 27.10 | 63,246 | +0.80(+3.04%) |
Jan 06, 2021 | 26.70 | 27.60 | 25.70 | 26.30 | 53,397 | +0.30(+1.15%) |
Jan 05, 2021 | 26.50 | 26.90 | 25.60 | 26.00 | 42,324 | -0.60(-2.26%) |