Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.95 | 62.09 | 60.30 | 62.04 | 188,317 | +0.53(+0.86%) |
Feb 25, 2022 | 60.59 | 61.51 | 59.70 | 61.51 | 98,598 | +1.44(+2.40%) |
Feb 24, 2022 | 56.22 | 60.07 | 56.22 | 60.07 | 186,915 | -0.63(-1.04%) |
Feb 23, 2022 | 62.24 | 62.27 | 60.70 | 60.70 | 105,000 | +0.70(+1.17%) |
Feb 22, 2022 | 60.20 | 60.83 | 59.42 | 60.00 | 88,239 | -1.98(-3.19%) |
Feb 18, 2022 | 61.98 | 0 | -1.98(-3.10%) | |||
Feb 17, 2022 | 64.50 | 65.09 | 63.53 | 63.96 | 139,897 | +0.63(+0.99%) |
Feb 16, 2022 | 63.49 | 63.49 | 62.55 | 63.33 | 53,099 | +0.22(+0.35%) |
Feb 15, 2022 | 62.35 | 63.11 | 62.35 | 63.11 | 118,809 | +3.10(+5.17%) |
Feb 14, 2022 | 59.05 | 60.38 | 59.05 | 60.01 | 163,788 | +1.63(+2.79%) |
Feb 11, 2022 | 60.10 | 60.75 | 58.00 | 58.38 | 182,172 | -2.60(-4.26%) |
Feb 10, 2022 | 61.30 | 62.51 | 60.95 | 60.98 | 86,072 | -2.70(-4.24%) |
Feb 09, 2022 | 63.62 | 63.74 | 63.15 | 63.68 | 87,950 | +1.92(+3.11%) |
Feb 08, 2022 | 60.90 | 61.84 | 60.62 | 61.76 | 106,408 | -0.21(-0.34%) |
Feb 07, 2022 | 62.05 | 62.29 | 61.69 | 61.97 | 46,536 | +0.47(+0.76%) |
Feb 04, 2022 | 60.50 | 61.72 | 60.30 | 61.50 | 103,578 | +2.65(+4.50%) |
Feb 03, 2022 | 59.48 | 59.98 | 58.81 | 58.85 | 119,677 | -1.03(-1.72%) |
Feb 02, 2022 | 60.30 | 62.25 | 59.76 | 59.88 | 108,465 | +0.01(+0.02%) |
Feb 01, 2022 | 59.90 | 60.32 | 59.33 | 59.87 | 91,074 | +0.28(+0.47%) |
Jan 31, 2022 | 56.45 | 59.59 | 59.59 | 132,354 | +3.34(+5.94%) | |
Jan 28, 2022 | 55.15 | 56.34 | 55.05 | 56.25 | 254,229 | -4.47(-7.36%) |
Jan 27, 2022 | 62.30 | 63.75 | 60.72 | 60.72 | 233,257 | -1.58(-2.54%) |
Jan 26, 2022 | 63.15 | 63.44 | 62.27 | 62.30 | 94,637 | +0.44(+0.71%) |
Jan 25, 2022 | 60.16 | 62.28 | 60.16 | 61.86 | 80,628 | +0.16(+0.26%) |
Jan 24, 2022 | 61.24 | 62.00 | 59.51 | 61.70 | 454,058 | -3.57(-5.47%) |
Jan 21, 2022 | 67.00 | 67.00 | 65.01 | 65.27 | 194,766 | -1.67(-2.49%) |
Jan 20, 2022 | 67.68 | 68.15 | 66.88 | 66.94 | 99,930 | +1.63(+2.50%) |
Jan 19, 2022 | 66.50 | 67.00 | 65.31 | 65.31 | 69,190 | -2.54(-3.74%) |
Jan 18, 2022 | 67.42 | 67.96 | 66.30 | 67.85 | 137,995 | -0.12(-0.17%) |
Jan 14, 2022 | 67.97 | 0 | +1.95(+2.95%) | |||
Jan 13, 2022 | 67.28 | 67.42 | 66.02 | 66.02 | 146,529 | -1.56(-2.31%) |
Jan 12, 2022 | 67.20 | 67.58 | 66.41 | 67.58 | 161,091 | +3.86(+6.06%) |
Jan 11, 2022 | 62.00 | 63.72 | 61.53 | 63.72 | 134,416 | +2.46(+4.02%) |
Jan 10, 2022 | 61.49 | 62.00 | 60.21 | 61.26 | 239,855 | -1.83(-2.90%) |
Jan 07, 2022 | 63.35 | 63.54 | 62.79 | 63.09 | 109,071 | -0.67(-1.05%) |
Jan 06, 2022 | 63.22 | 64.04 | 63.22 | 63.76 | 134,054 | -0.24(-0.38%) |
Jan 05, 2022 | 64.99 | 65.29 | 64.00 | 64.00 | 239,688 | -5.21(-7.53%) |
Jan 04, 2022 | 69.65 | 70.30 | 68.23 | 69.21 | 168,922 | -0.50(-0.72%) |
Jan 03, 2022 | 68.60 | 69.92 | 68.50 | 69.71 | 138,187 | +2.21(+3.27%) |
Dec 31, 2021 | 69.69 | 69.69 | 67.50 | 67.50 | 99,325 | -2.13(-3.06%) |
Dec 30, 2021 | 67.48 | 70.30 | 67.25 | 69.63 | 275,606 | +2.47(+3.67%) |
Dec 29, 2021 | 66.80 | 67.28 | 66.51 | 67.16 | 87,443 | +0.94(+1.43%) |
Dec 28, 2021 | 66.52 | 67.06 | 66.01 | 66.22 | 66,639 | -1.13(-1.68%) |
Dec 27, 2021 | 67.78 | 67.78 | 67.22 | 67.35 | 124,167 | -1.74(-2.52%) |
Dec 23, 2021 | 68.65 | 69.24 | 68.32 | 69.09 | 99,158 | +0.77(+1.13%) |
Dec 22, 2021 | 68.70 | 68.70 | 67.80 | 68.32 | 75,516 | +1.53(+2.29%) |
Dec 21, 2021 | 65.24 | 66.80 | 65.24 | 66.79 | 141,881 | +4.21(+6.73%) |
Dec 20, 2021 | 64.20 | 64.65 | 62.27 | 62.58 | 410,147 | -5.22(-7.70%) |
Dec 17, 2021 | 67.27 | 68.06 | 66.75 | 67.80 | 155,253 | -1.94(-2.78%) |
Dec 16, 2021 | 71.11 | 71.28 | 69.74 | 69.74 | 91,454 | +1.14(+1.66%) |
Dec 15, 2021 | 69.48 | 69.48 | 66.65 | 68.60 | 379,490 | -2.53(-3.56%) |
Dec 14, 2021 | 71.08 | 71.13 | 70.50 | 71.13 | 251,814 | -1.57(-2.16%) |
Dec 13, 2021 | 74.79 | 75.01 | 72.32 | 72.70 | 159,408 | -1.97(-2.64%) |
Dec 10, 2021 | 73.96 | 74.76 | 73.95 | 74.67 | 69,224 | +0.59(+0.80%) |
Dec 09, 2021 | 74.00 | 74.89 | 73.86 | 74.08 | 94,661 | -1.56(-2.06%) |
Dec 08, 2021 | 75.58 | 75.78 | 74.60 | 75.64 | 83,397 | +0.15(+0.19%) |
Dec 07, 2021 | 75.44 | 75.55 | 74.86 | 75.49 | 81,033 | +1.67(+2.26%) |
Dec 06, 2021 | 71.78 | 73.98 | 71.78 | 73.82 | 201,008 | -0.46(-0.62%) |
Dec 03, 2021 | 78.51 | 78.51 | 74.06 | 74.28 | 383,499 | -3.19(-4.11%) |
Dec 02, 2021 | 77.47 | 79.00 | 77.38 | 77.47 | 103,332 | -0.02(-0.02%) |
Dec 01, 2021 | 79.83 | 79.83 | 77.47 | 77.48 | 148,856 | -1.57(-1.99%) |
Nov 30, 2021 | 80.21 | 80.21 | 78.05 | 79.05 | 251,240 | +0.86(+1.10%) |
Nov 29, 2021 | 78.08 | 78.22 | 77.64 | 78.19 | 186,590 | +1.05(+1.36%) |
Nov 26, 2021 | 77.75 | 77.75 | 76.50 | 77.14 | 156,597 | -3.86(-4.77%) |
Nov 24, 2021 | 79.00 | 81.12 | 79.00 | 81.00 | 100,007 | -0.16(-0.20%) |
Nov 23, 2021 | 81.95 | 82.50 | 80.80 | 81.16 | 142,728 | +0.62(+0.77%) |
Nov 22, 2021 | 80.84 | 81.28 | 80.21 | 80.54 | 180,328 | +3.50(+4.54%) |
Nov 19, 2021 | 77.07 | 77.56 | 76.82 | 77.04 | 101,991 | -0.03(-0.04%) |
Nov 18, 2021 | 78.35 | 77.07 | 76.88 | 77.07 | 162,711 | +1.01(+1.33%) |
Nov 17, 2021 | 77.89 | 77.89 | 75.85 | 76.06 | 150,977 | -1.96(-2.51%) |
Nov 16, 2021 | 76.40 | 78.11 | 76.40 | 78.02 | 183,725 | +2.99(+3.99%) |
Nov 15, 2021 | 76.86 | 76.87 | 74.81 | 75.03 | 143,799 | -2.12(-2.75%) |
Nov 12, 2021 | 77.10 | 78.45 | 76.75 | 77.15 | 172,855 | -1.99(-2.51%) |
Nov 11, 2021 | 76.75 | 79.14 | 76.75 | 79.14 | 143,643 | +2.37(+3.09%) |
Nov 10, 2021 | 76.51 | 76.77 | 139,980 | -2.11(-2.67%) | ||
Nov 09, 2021 | 79.87 | 79.95 | 78.66 | 78.88 | 156,359 | -0.03(-0.03%) |
Nov 08, 2021 | 78.75 | 79.00 | 78.00 | 78.91 | 101,448 | -0.05(-0.06%) |
Nov 05, 2021 | 79.90 | 79.90 | 78.52 | 78.95 | 128,100 | -1.16(-1.44%) |
Nov 04, 2021 | 80.86 | 80.90 | 79.97 | 80.11 | 175,639 | +4.22(+5.56%) |
Nov 03, 2021 | 75.20 | 75.92 | 75.14 | 75.89 | 99,787 | -0.53(-0.69%) |
Nov 02, 2021 | 75.94 | 77.50 | 75.85 | 76.42 | 189,706 | +1.46(+1.95%) |
Nov 01, 2021 | 73.79 | 75.05 | 72.44 | 74.96 | 277,825 | +2.52(+3.48%) |
Oct 29, 2021 | 72.49 | 73.32 | 72.00 | 72.44 | 258,925 | -2.41(-3.22%) |
Oct 28, 2021 | 75.00 | 75.00 | 73.09 | 74.85 | 373,237 | -5.11(-6.39%) |
Oct 27, 2021 | 78.81 | 80.14 | 78.81 | 79.96 | 132,952 | +0.44(+0.55%) |
Oct 26, 2021 | 80.98 | 79.52 | 227,126 | -0.66(-0.82%) | ||
Oct 25, 2021 | 79.33 | 80.35 | 78.56 | 80.18 | 257,798 | +4.02(+5.28%) |
Oct 22, 2021 | 75.85 | 76.52 | 75.85 | 76.16 | 165,205 | +2.71(+3.69%) |
Oct 21, 2021 | 72.64 | 73.48 | 71.76 | 73.45 | 119,595 | +0.12(+0.16%) |
Oct 20, 2021 | 73.20 | 73.74 | 73.11 | 73.33 | 82,323 | +0.38(+0.52%) |
Oct 19, 2021 | 72.36 | 72.95 | 72.31 | 72.95 | 83,160 | +1.33(+1.86%) |
Oct 18, 2021 | 71.31 | 71.90 | 70.80 | 71.62 | 103,012 | +1.00(+1.42%) |
Oct 15, 2021 | 69.71 | 71.07 | 69.55 | 70.62 | 195,909 | +3.07(+4.54%) |
Oct 14, 2021 | 67.33 | 67.68 | 66.82 | 67.55 | 199,452 | +0.03(+0.04%) |
Oct 13, 2021 | 66.98 | 67.72 | 66.40 | 67.52 | 130,807 | +2.10(+3.21%) |
Oct 12, 2021 | 65.75 | 66.00 | 65.21 | 65.42 | 54,714 | -0.27(-0.41%) |
Oct 11, 2021 | 66.33 | 66.81 | 65.50 | 65.69 | 110,955 | +2.10(+3.30%) |
Oct 08, 2021 | 64.59 | 64.59 | 63.25 | 63.59 | 94,587 | -1.11(-1.72%) |
Oct 07, 2021 | 64.27 | 64.95 | 63.55 | 64.70 | 158,120 | +2.75(+4.44%) |
Oct 06, 2021 | 61.49 | 62.05 | 61.49 | 61.95 | 90,467 | -1.68(-2.64%) |
Oct 05, 2021 | 63.25 | 63.85 | 63.11 | 63.63 | 137,169 | +2.28(+3.72%) |
Oct 04, 2021 | 62.34 | 62.34 | 61.00 | 61.35 | 132,595 | -0.42(-0.68%) |
Oct 01, 2021 | 61.95 | 62.32 | 61.57 | 61.77 | 71,335 | -0.59(-0.95%) |
Sep 30, 2021 | 61.60 | 62.61 | 61.60 | 62.36 | 96,779 | +1.99(+3.30%) |
Sep 29, 2021 | 61.12 | 61.21 | 60.20 | 60.37 | 69,506 | -1.09(-1.77%) |
Sep 28, 2021 | 61.60 | 61.90 | 61.11 | 61.46 | 96,137 | -0.98(-1.57%) |
Sep 27, 2021 | 61.85 | 62.49 | 61.75 | 62.44 | 77,791 | +0.74(+1.20%) |
Sep 24, 2021 | 61.91 | 61.92 | 61.45 | 61.70 | 121,329 | -0.42(-0.68%) |
Sep 23, 2021 | 62.67 | 62.67 | 61.71 | 62.12 | 119,979 | -1.91(-2.98%) |
Sep 22, 2021 | 63.72 | 64.49 | 62.80 | 64.03 | 141,996 | +1.52(+2.43%) |
Sep 21, 2021 | 61.85 | 62.73 | 61.85 | 62.51 | 158,913 | +1.73(+2.85%) |
Sep 20, 2021 | 60.76 | 61.96 | 60.00 | 60.78 | 454,915 | -4.75(-7.25%) |
Sep 17, 2021 | 65.22 | 65.88 | 65.06 | 65.53 | 140,481 | +1.55(+2.42%) |
Sep 16, 2021 | 63.70 | 64.23 | 63.33 | 63.98 | 146,125 | -2.85(-4.26%) |
Sep 15, 2021 | 65.85 | 67.04 | 65.60 | 66.83 | 78,695 | -0.37(-0.55%) |
Sep 14, 2021 | 67.07 | 68.00 | 67.00 | 67.20 | 124,874 | +1.10(+1.66%) |
Sep 13, 2021 | 67.05 | 67.05 | 65.44 | 66.10 | 96,568 | -0.13(-0.20%) |
Sep 10, 2021 | 67.51 | 67.51 | 66.13 | 66.23 | 102,354 | -1.89(-2.77%) |
Sep 09, 2021 | 67.75 | 68.61 | 67.45 | 68.12 | 80,866 | +0.05(+0.07%) |
Sep 08, 2021 | 69.76 | 69.76 | 68.00 | 68.07 | 180,582 | -2.27(-3.22%) |
Sep 07, 2021 | 69.64 | 70.39 | 69.64 | 70.33 | 217,448 | +4.73(+7.22%) |
Sep 03, 2021 | 65.62 | 66.08 | 65.10 | 65.60 | 143,862 | -1.53(-2.27%) |
Sep 02, 2021 | 66.80 | 67.96 | 66.80 | 67.12 | 97,181 | +0.62(+0.94%) |
Sep 01, 2021 | 66.78 | 67.08 | 66.00 | 66.50 | 125,258 | -0.63(-0.94%) |
Aug 31, 2021 | 66.86 | 67.27 | 66.36 | 67.13 | 120,329 | -0.09(-0.13%) |
Aug 30, 2021 | 66.60 | 67.32 | 65.87 | 67.22 | 94,890 | +1.56(+2.38%) |
Aug 27, 2021 | 66.27 | 66.89 | 65.03 | 65.66 | 85,567 | +0.44(+0.67%) |
Aug 26, 2021 | 65.80 | 66.44 | 65.20 | 65.22 | 168,468 | -2.97(-4.36%) |
Aug 25, 2021 | 67.50 | 68.33 | 67.50 | 68.19 | 58,386 | -0.56(-0.81%) |
Aug 24, 2021 | 68.72 | 69.13 | 68.39 | 68.75 | 176,749 | +0.36(+0.52%) |
Aug 23, 2021 | 67.75 | 68.61 | 67.00 | 68.39 | 117,450 | +3.03(+4.64%) |
Aug 20, 2021 | 65.10 | 66.00 | 64.00 | 65.36 | 123,763 | -0.88(-1.32%) |
Aug 19, 2021 | 65.13 | 66.76 | 65.13 | 66.24 | 168,385 | -0.07(-0.11%) |
Aug 18, 2021 | 65.42 | 66.66 | 65.42 | 66.31 | 80,529 | +1.77(+2.74%) |
Aug 17, 2021 | 64.16 | 65.32 | 64.15 | 64.54 | 229,953 | +0.07(+0.11%) |
Aug 16, 2021 | 63.85 | 65.24 | 63.85 | 64.47 | 239,489 | -5.58(-7.97%) |
Aug 13, 2021 | 70.19 | 70.19 | 70.07 | 70.05 | 110,749 | -0.40(-0.57%) |
Aug 12, 2021 | 71.25 | 71.40 | 69.96 | 70.45 | 165,416 | +1.39(+2.01%) |
Aug 11, 2021 | 69.75 | 69.99 | 68.41 | 69.06 | 120,100 | +0.32(+0.47%) |
Aug 10, 2021 | 69.02 | 69.75 | 68.50 | 68.74 | 150,342 | +0.10(+0.15%) |
Aug 09, 2021 | 67.00 | 68.88 | 67.00 | 68.64 | 236,690 | -1.08(-1.55%) |
Aug 06, 2021 | 71.00 | 71.00 | 69.31 | 69.72 | 199,585 | -2.02(-2.82%) |
Aug 05, 2021 | 70.64 | 71.84 | 70.64 | 71.74 | 352,227 | +0.94(+1.33%) |
Aug 04, 2021 | 70.09 | 71.30 | 70.09 | 70.80 | 406,301 | +4.70(+7.11%) |
Aug 03, 2021 | 65.99 | 66.17 | 65.54 | 66.10 | 257,222 | +0.11(+0.17%) |
Aug 02, 2021 | 65.66 | 66.65 | 65.66 | 65.99 | 511,555 | +4.27(+6.92%) |
Jul 30, 2021 | 60.16 | 61.99 | 60.16 | 61.72 | 455,527 | +2.77(+4.70%) |
Jul 29, 2021 | 59.08 | 59.17 | 58.36 | 58.95 | 231,535 | +1.65(+2.88%) |
Jul 28, 2021 | 53.54 | 57.50 | 53.54 | 57.30 | 382,740 | +5.08(+9.73%) |
Jul 27, 2021 | 52.51 | 53.27 | 50.90 | 52.22 | 696,499 | -3.41(-6.13%) |
Jul 26, 2021 | 56.00 | 56.34 | 56.00 | 55.63 | 216,976 | -1.88(-3.27%) |
Jul 23, 2021 | 57.70 | 57.78 | 57.28 | 57.51 | 170,319 | +0.45(+0.79%) |
Jul 22, 2021 | 57.40 | 57.40 | 56.67 | 57.06 | 149,079 | +0.12(+0.22%) |
Jul 21, 2021 | 55.79 | 56.96 | 55.79 | 56.94 | 106,581 | +3.71(+6.96%) |
Jul 20, 2021 | 53.05 | 53.31 | 52.51 | 53.23 | 104,827 | +0.17(+0.32%) |
Jul 19, 2021 | 52.00 | 53.09 | 52.00 | 53.06 | 294,551 | -0.81(-1.51%) |
Jul 16, 2021 | 54.75 | 55.25 | 53.78 | 53.87 | 124,346 | -1.12(-2.04%) |
Jul 15, 2021 | 55.08 | 55.41 | 54.70 | 54.99 | 133,844 | -1.67(-2.95%) |
Jul 14, 2021 | 57.80 | 57.80 | 56.54 | 56.66 | 230,224 | -3.22(-5.38%) |
Jul 13, 2021 | 59.91 | 60.43 | 59.85 | 59.88 | 237,319 | +0.08(+0.13%) |
Jul 12, 2021 | 59.94 | 59.95 | 58.91 | 59.80 | 210,081 | +3.45(+6.13%) |
Jul 09, 2021 | 56.72 | 56.72 | 55.82 | 56.34 | 105,666 | +0.02(+0.04%) |
Jul 08, 2021 | 55.38 | 56.46 | 55.00 | 56.32 | 346,654 | -0.57(-1.00%) |
Jul 07, 2021 | 57.35 | 58.19 | 56.82 | 56.89 | 195,854 | -0.33(-0.58%) |
Jul 06, 2021 | 57.23 | 57.70 | 57.00 | 57.22 | 149,610 | +0.23(+0.40%) |
Jul 02, 2021 | 56.81 | 57.07 | 56.30 | 56.99 | 118,698 | -1.75(-2.98%) |
Jul 01, 2021 | 59.40 | 59.65 | 58.55 | 58.74 | 329,391 | -1.34(-2.23%) |
Jun 30, 2021 | 59.78 | 60.19 | 59.11 | 60.08 | 134,886 | -1.27(-2.07%) |
Jun 29, 2021 | 61.28 | 61.37 | 60.51 | 61.35 | 121,498 | +0.00(+0.00%) |
Jun 28, 2021 | 60.60 | 61.41 | 59.86 | 61.35 | 194,503 | +2.68(+4.57%) |
Jun 25, 2021 | 58.44 | 58.95 | 58.44 | 58.67 | 111,739 | +0.10(+0.17%) |
Jun 24, 2021 | 58.58 | 58.75 | 58.29 | 58.57 | 123,921 | -0.50(-0.85%) |
Jun 23, 2021 | 58.75 | 59.15 | 58.74 | 59.07 | 384,786 | +2.07(+3.63%) |
Jun 22, 2021 | 58.00 | 58.00 | 56.86 | 57.00 | 424,215 | -2.52(-4.23%) |
Jun 21, 2021 | 59.88 | 59.88 | 59.14 | 59.52 | 269,136 | -0.03(-0.05%) |
Jun 18, 2021 | 58.66 | 59.79 | 58.05 | 59.55 | 318,644 | +1.68(+2.90%) |
Jun 17, 2021 | 57.17 | 57.95 | 57.16 | 57.87 | 292,489 | +4.48(+8.39%) |
Jun 16, 2021 | 53.25 | 53.82 | 52.82 | 53.39 | 319,001 | -3.48(-6.12%) |
Jun 15, 2021 | 57.51 | 58.01 | 56.65 | 56.87 | 178,729 | +0.51(+0.90%) |
Jun 14, 2021 | 55.61 | 56.43 | 55.35 | 56.36 | 203,853 | +1.01(+1.82%) |
Jun 11, 2021 | 55.30 | 55.60 | 54.75 | 55.35 | 162,687 | +0.70(+1.28%) |
Jun 10, 2021 | 53.92 | 54.79 | 53.92 | 54.65 | 231,706 | +3.29(+6.41%) |
Jun 09, 2021 | 52.00 | 52.08 | 51.26 | 51.36 | 130,211 | -0.79(-1.51%) |
Jun 08, 2021 | 51.89 | 52.49 | 51.89 | 52.15 | 191,029 | +2.71(+5.48%) |
Jun 07, 2021 | 49.60 | 49.60 | 48.60 | 49.44 | 169,585 | -0.58(-1.16%) |
Jun 04, 2021 | 49.33 | 50.09 | 48.72 | 50.02 | 134,633 | +1.59(+3.28%) |
Jun 03, 2021 | 48.51 | 48.69 | 48.05 | 48.43 | 111,981 | -1.08(-2.18%) |
Jun 02, 2021 | 49.84 | 49.88 | 49.50 | 49.51 | 110,052 | +0.02(+0.04%) |
Jun 01, 2021 | 49.35 | 49.75 | 48.80 | 49.49 | 219,512 | +3.39(+7.35%) |
May 28, 2021 | 45.98 | 46.24 | 45.64 | 46.10 | 94,209 | +0.58(+1.27%) |
May 27, 2021 | 45.05 | 45.65 | 45.05 | 45.52 | 126,171 | -0.43(-0.94%) |
May 26, 2021 | 45.27 | 45.95 | 44.92 | 45.95 | 131,823 | +1.85(+4.20%) |
May 25, 2021 | 45.00 | 45.00 | 43.79 | 44.10 | 136,923 | +0.29(+0.66%) |
May 24, 2021 | 43.18 | 43.94 | 42.91 | 43.81 | 167,155 | +0.91(+2.11%) |
May 21, 2021 | 43.30 | 43.69 | 42.76 | 42.91 | 301,832 | +0.91(+2.15%) |
May 20, 2021 | 41.55 | 42.13 | 41.55 | 42.00 | 201,928 | +2.18(+5.47%) |
May 19, 2021 | 38.85 | 39.89 | 38.77 | 39.82 | 615,071 | +0.21(+0.53%) |
May 18, 2021 | 39.93 | 39.93 | 38.76 | 39.61 | 160,486 | +0.12(+0.30%) |
May 17, 2021 | 39.75 | 39.75 | 38.72 | 39.49 | 224,769 | +1.70(+4.50%) |
May 14, 2021 | 36.76 | 37.88 | 36.76 | 37.79 | 226,095 | +1.74(+4.83%) |
May 13, 2021 | 36.73 | 37.02 | 36.01 | 36.05 | 222,247 | -0.96(-2.59%) |
May 12, 2021 | 38.11 | 38.38 | 37.00 | 37.01 | 226,178 | +0.30(+0.82%) |
May 11, 2021 | 34.80 | 36.72 | 34.78 | 36.71 | 300,941 | +0.56(+1.55%) |
May 10, 2021 | 37.50 | 37.68 | 36.00 | 36.15 | 317,653 | -1.39(-3.70%) |
May 07, 2021 | 37.32 | 40.00 | 37.04 | 37.54 | 236,361 | -1.28(-3.30%) |
May 06, 2021 | 39.36 | 39.36 | 38.38 | 38.82 | 299,000 | -1.58(-3.91%) |
May 05, 2021 | 40.12 | 40.89 | 40.12 | 40.40 | 123,956 | +0.44(+1.10%) |
May 04, 2021 | 41.30 | 41.30 | 39.55 | 39.96 | 229,285 | -0.32(-0.79%) |
May 03, 2021 | 41.28 | 41.69 | 40.25 | 40.28 | 255,854 | -1.15(-2.78%) |
Apr 30, 2021 | 41.44 | 41.59 | 41.00 | 41.43 | 147,100 | -1.49(-3.47%) |
Apr 29, 2021 | 43.16 | 43.51 | 42.28 | 42.92 | 243,177 | -1.61(-3.62%) |
Apr 28, 2021 | 45.49 | 45.49 | 44.52 | 44.53 | 188,980 | -1.04(-2.28%) |
Apr 27, 2021 | 46.00 | 46.26 | 45.57 | 45.57 | 67,683 | -0.13(-0.28%) |
Apr 26, 2021 | 46.00 | 46.00 | 45.50 | 45.70 | 105,001 | -1.06(-2.27%) |
Apr 23, 2021 | 46.85 | 46.85 | 46.10 | 46.76 | 57,800 | +1.19(+2.61%) |
Apr 22, 2021 | 46.35 | 46.35 | 45.57 | 45.57 | 109,360 | -1.09(-2.34%) |
Apr 21, 2021 | 46.17 | 46.66 | 45.72 | 46.66 | 79,880 | +0.26(+0.56%) |
Apr 20, 2021 | 47.50 | 47.50 | 46.31 | 46.40 | 117,050 | -0.60(-1.28%) |
Apr 19, 2021 | 47.60 | 47.60 | 46.61 | 47.00 | 207,259 | +1.68(+3.71%) |
Apr 16, 2021 | 45.65 | 45.65 | 45.06 | 45.32 | 219,900 | +0.25(+0.55%) |
Apr 15, 2021 | 45.48 | 45.55 | 44.93 | 45.07 | 147,228 | +0.02(+0.04%) |
Apr 14, 2021 | 46.05 | 46.48 | 44.98 | 45.05 | 201,896 | +0.63(+1.42%) |
Apr 13, 2021 | 44.08 | 44.79 | 43.74 | 44.42 | 213,817 | +0.60(+1.37%) |
Apr 12, 2021 | 43.31 | 44.00 | 43.31 | 43.82 | 212,568 | -1.28(-2.84%) |
Apr 09, 2021 | 45.40 | 45.40 | 44.60 | 45.10 | 121,200 | -0.51(-1.12%) |
Apr 08, 2021 | 45.90 | 46.45 | 45.61 | 45.61 | 204,700 | +0.65(+1.45%) |
Apr 07, 2021 | 45.89 | 45.89 | 44.92 | 44.96 | 175,287 | -1.17(-2.54%) |
Apr 06, 2021 | 46.10 | 46.72 | 45.70 | 46.13 | 184,055 | -0.13(-0.28%) |
Apr 05, 2021 | 46.00 | 47.06 | 45.96 | 46.26 | 174,542 | +1.02(+2.27%) |
Apr 01, 2021 | 46.17 | 46.36 | 45.15 | 45.23 | 255,200 | +1.97(+4.55%) |
Mar 31, 2021 | 43.52 | 43.52 | 42.60 | 43.27 | 262,579 | -1.09(-2.45%) |
Mar 30, 2021 | 43.31 | 44.63 | 43.13 | 44.35 | 240,155 | +0.84(+1.93%) |
Mar 29, 2021 | 44.25 | 44.25 | 43.37 | 43.51 | 317,198 | -1.89(-4.16%) |
Mar 26, 2021 | 45.13 | 45.79 | 44.19 | 45.40 | 399,600 | +1.94(+4.46%) |
Mar 25, 2021 | 42.25 | 43.73 | 42.08 | 43.46 | 269,348 | +1.77(+4.26%) |
Mar 24, 2021 | 43.99 | 43.99 | 41.64 | 41.69 | 767,291 | -4.53(-9.81%) |
Mar 23, 2021 | 47.38 | 47.38 | 46.12 | 46.22 | 236,210 | -2.43(-4.99%) |
Mar 22, 2021 | 48.78 | 48.78 | 48.16 | 48.65 | 102,519 | +0.33(+0.68%) |
Mar 19, 2021 | 47.15 | 48.37 | 46.92 | 48.32 | 141,400 | +0.09(+0.19%) |
Mar 18, 2021 | 49.60 | 49.60 | 48.04 | 48.23 | 224,656 | -1.98(-3.94%) |
Mar 17, 2021 | 48.09 | 50.21 | 48.00 | 50.21 | 191,838 | +0.84(+1.70%) |
Mar 16, 2021 | 49.65 | 49.73 | 48.85 | 49.37 | 256,378 | +0.85(+1.76%) |
Mar 15, 2021 | 48.83 | 48.86 | 48.00 | 48.52 | 202,843 | -1.30(-2.60%) |
Mar 12, 2021 | 50.34 | 50.34 | 48.99 | 49.81 | 259,500 | -2.28(-4.38%) |
Mar 11, 2021 | 51.49 | 52.09 | 50.40 | 52.09 | 475,621 | +4.33(+9.07%) |
Mar 10, 2021 | 49.02 | 49.02 | 47.50 | 47.76 | 300,979 | -1.39(-2.83%) |
Mar 09, 2021 | 47.42 | 50.20 | 46.93 | 49.15 | 508,163 | +4.49(+10.04%) |
Mar 08, 2021 | 46.43 | 48.00 | 44.61 | 44.66 | 684,666 | -5.24(-10.51%) |
Mar 05, 2021 | 50.14 | 50.98 | 46.16 | 49.91 | 630,200 | +1.18(+2.42%) |
Mar 04, 2021 | 50.50 | 53.00 | 47.30 | 48.73 | 500,567 | -4.60(-8.63%) |
Mar 03, 2021 | 55.15 | 55.50 | 53.20 | 53.33 | 282,588 | -0.99(-1.82%) |
Mar 02, 2021 | 56.70 | 56.70 | 54.00 | 54.32 | 346,653 | -2.43(-4.28%) |