Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.00 | 30.54 | 5,231,944 | +3.43(+12.65%) | ||
Jan 28, 2022 | 27.10 | 27.75 | 26.05 | 27.11 | 1,930,474 | -0.75(-2.69%) |
Jan 27, 2022 | 27.17 | 29.41 | 26.70 | 27.86 | 8,417,571 | +1.18(+4.42%) |
Jan 26, 2022 | 22.57 | 28.72 | 22.08 | 26.68 | 13,549,523 | +4.45(+20.02%) |
Jan 25, 2022 | 21.79 | 22.40 | 20.73 | 22.23 | 1,186,966 | +0.28(+1.28%) |
Jan 24, 2022 | 20.51 | 22.05 | 19.84 | 21.95 | 1,396,840 | +0.54(+2.52%) |
Jan 21, 2022 | 21.81 | 22.23 | 21.01 | 21.41 | 1,223,171 | -0.69(-3.12%) |
Jan 20, 2022 | 22.10 | 23.18 | 21.96 | 22.10 | 720,278 | +0.19(+0.87%) |
Jan 19, 2022 | 21.70 | 22.63 | 21.59 | 21.91 | 761,553 | +0.26(+1.20%) |
Jan 18, 2022 | 22.00 | 22.44 | 21.26 | 21.65 | 1,012,675 | -0.40(-1.81%) |
Jan 14, 2022 | 22.05 | 0 | -0.85(-3.71%) | |||
Jan 13, 2022 | 23.08 | 23.98 | 22.72 | 22.90 | 632,242 | -0.10(-0.43%) |
Jan 12, 2022 | 23.50 | 23.83 | 22.64 | 23.00 | 867,893 | -0.16(-0.69%) |
Jan 11, 2022 | 22.93 | 23.80 | 22.79 | 23.16 | 715,493 | +0.05(+0.22%) |
Jan 10, 2022 | 23.58 | 23.58 | 22.02 | 23.11 | 859,488 | -0.55(-2.32%) |
Jan 07, 2022 | 24.18 | 24.88 | 23.65 | 23.66 | 516,199 | -0.49(-2.03%) |
Jan 06, 2022 | 25.66 | 26.19 | 24.07 | 24.15 | 912,830 | -1.21(-4.77%) |
Jan 05, 2022 | 26.50 | 27.77 | 25.36 | 25.36 | 960,237 | -1.06(-4.01%) |
Jan 04, 2022 | 26.65 | 27.18 | 25.98 | 26.42 | 795,380 | -0.41(-1.53%) |
Jan 03, 2022 | 23.83 | 26.99 | 23.83 | 26.83 | 1,573,195 | +3.67(+15.85%) |
Dec 31, 2021 | 24.31 | 24.59 | 23.08 | 23.16 | 856,594 | -1.18(-4.85%) |
Dec 30, 2021 | 23.66 | 24.91 | 23.66 | 24.34 | 672,020 | +0.64(+2.70%) |
Dec 29, 2021 | 23.93 | 24.84 | 23.60 | 23.70 | 612,725 | -0.55(-2.27%) |
Dec 28, 2021 | 24.82 | 25.17 | 24.03 | 24.25 | 858,980 | -0.78(-3.12%) |
Dec 27, 2021 | 25.54 | 25.87 | 25.00 | 25.03 | 523,707 | -0.38(-1.50%) |
Dec 23, 2021 | 25.60 | 25.90 | 25.04 | 25.41 | 649,917 | -0.16(-0.63%) |
Dec 22, 2021 | 24.19 | 26.36 | 24.19 | 25.57 | 1,182,717 | +1.01(+4.11%) |
Dec 21, 2021 | 24.75 | 25.82 | 24.18 | 24.56 | 2,164,886 | +1.36(+5.86%) |
Dec 20, 2021 | 21.35 | 23.22 | 20.80 | 23.20 | 1,172,555 | +1.15(+5.22%) |
Dec 17, 2021 | 20.85 | 22.23 | 20.12 | 22.05 | 1,201,265 | +1.19(+5.70%) |
Dec 16, 2021 | 20.93 | 21.14 | 20.32 | 20.86 | 1,034,695 | +0.13(+0.63%) |
Dec 15, 2021 | 21.09 | 21.15 | 19.32 | 20.73 | 1,025,044 | -0.62(-2.90%) |
Dec 14, 2021 | 20.98 | 22.10 | 20.98 | 21.35 | 677,658 | +0.01(+0.05%) |
Dec 13, 2021 | 22.11 | 22.14 | 20.72 | 21.34 | 636,140 | -0.91(-4.09%) |
Dec 10, 2021 | 22.67 | 22.91 | 21.83 | 22.25 | 678,139 | -0.44(-1.93%) |
Dec 09, 2021 | 22.27 | 22.98 | 22.13 | 22.69 | 578,094 | +0.13(+0.56%) |
Dec 08, 2021 | 21.48 | 22.90 | 21.26 | 22.56 | 584,483 | +0.97(+4.47%) |
Dec 07, 2021 | 21.97 | 22.16 | 21.36 | 21.60 | 742,347 | +0.33(+1.55%) |
Dec 06, 2021 | 19.35 | 21.89 | 19.00 | 21.27 | 1,258,621 | +1.92(+9.92%) |
Dec 03, 2021 | 20.80 | 20.90 | 19.23 | 19.35 | 1,442,664 | -1.54(-7.37%) |
Dec 02, 2021 | 20.00 | 21.00 | 19.49 | 20.89 | 1,323,854 | +0.92(+4.61%) |
Dec 01, 2021 | 21.72 | 22.22 | 19.93 | 19.97 | 1,177,916 | -0.69(-3.34%) |
Nov 30, 2021 | 21.51 | 21.89 | 20.39 | 20.66 | 1,003,535 | -1.28(-5.83%) |
Nov 29, 2021 | 23.25 | 23.25 | 21.85 | 21.94 | 800,751 | -0.95(-4.15%) |
Nov 26, 2021 | 22.30 | 23.22 | 21.74 | 22.89 | 593,035 | -0.46(-1.97%) |
Nov 24, 2021 | 23.66 | 23.82 | 22.74 | 23.35 | 485,689 | -0.75(-3.11%) |
Nov 23, 2021 | 23.81 | 24.40 | 23.50 | 24.10 | 722,726 | +0.36(+1.50%) |
Nov 22, 2021 | 24.23 | 24.57 | 22.80 | 23.74 | 1,073,225 | -0.41(-1.70%) |
Nov 19, 2021 | 25.46 | 25.57 | 24.05 | 24.16 | 847,750 | -1.47(-5.75%) |
Nov 18, 2021 | 26.38 | 25.67 | 25.18 | 25.63 | 626,501 | -0.77(-2.92%) |
Nov 17, 2021 | 26.59 | 27.50 | 26.12 | 26.40 | 508,319 | -0.24(-0.90%) |
Nov 16, 2021 | 26.67 | 26.74 | 25.88 | 26.64 | 895,907 | -0.28(-1.04%) |
Nov 15, 2021 | 27.75 | 27.88 | 26.57 | 26.92 | 953,504 | -0.72(-2.60%) |
Nov 12, 2021 | 27.35 | 27.68 | 26.54 | 27.64 | 847,455 | +0.31(+1.13%) |
Nov 11, 2021 | 25.45 | 27.40 | 25.31 | 27.33 | 1,283,484 | +2.09(+8.28%) |
Nov 10, 2021 | 25.90 | 25.24 | 25.24 | 1,845,539 | -0.86(-3.30%) | |
Nov 09, 2021 | 26.00 | 26.74 | 25.55 | 26.10 | 1,203,858 | -0.16(-0.61%) |
Nov 08, 2021 | 25.93 | 26.77 | 24.92 | 26.26 | 1,587,201 | +0.71(+2.78%) |
Nov 05, 2021 | 23.75 | 26.66 | 23.30 | 25.55 | 4,536,546 | +2.64(+11.52%) |
Nov 04, 2021 | 23.61 | 23.94 | 22.44 | 22.91 | 1,536,729 | -0.59(-2.51%) |
Nov 03, 2021 | 22.19 | 23.90 | 21.92 | 23.50 | 1,773,663 | +1.29(+5.81%) |
Nov 02, 2021 | 23.40 | 23.62 | 21.59 | 22.21 | 1,988,907 | -0.49(-2.16%) |
Nov 01, 2021 | 21.30 | 22.78 | 22.11 | 22.70 | 1,452,398 | +1.48(+6.97%) |
Oct 29, 2021 | 21.58 | 21.75 | 20.86 | 21.22 | 1,162,414 | -0.64(-2.93%) |
Oct 28, 2021 | 21.25 | 21.94 | 21.86 | 990,033 | +0.54(+2.53%) | |
Oct 27, 2021 | 22.12 | 22.31 | 21.25 | 21.32 | 1,102,905 | -1.00(-4.48%) |
Oct 26, 2021 | 23.71 | 22.22 | 22.32 | 1,161,737 | -1.18(-5.02%) | |
Oct 25, 2021 | 23.30 | 23.86 | 22.95 | 23.50 | 1,333,413 | +0.27(+1.16%) |
Oct 22, 2021 | 23.48 | 23.48 | 22.71 | 23.23 | 1,115,851 | -0.59(-2.48%) |
Oct 21, 2021 | 23.43 | 23.97 | 23.33 | 23.82 | 574,609 | +0.23(+0.97%) |
Oct 20, 2021 | 23.56 | 23.97 | 23.32 | 23.59 | 532,891 | +0.02(+0.08%) |
Oct 19, 2021 | 23.50 | 23.65 | 23.13 | 23.57 | 248,158 | +0.26(+1.12%) |
Oct 18, 2021 | 23.22 | 23.39 | 22.76 | 23.31 | 379,613 | -0.08(-0.34%) |
Oct 15, 2021 | 24.01 | 24.13 | 23.35 | 23.39 | 491,879 | -0.15(-0.64%) |
Oct 14, 2021 | 23.12 | 23.80 | 22.96 | 23.54 | 664,748 | +0.06(+0.26%) |
Oct 13, 2021 | 22.48 | 23.61 | 21.98 | 23.48 | 1,004,477 | +1.17(+5.24%) |
Oct 12, 2021 | 22.61 | 22.95 | 22.18 | 22.31 | 637,206 | -0.16(-0.71%) |
Oct 11, 2021 | 23.28 | 23.28 | 22.35 | 22.47 | 605,009 | -0.68(-2.94%) |
Oct 08, 2021 | 23.47 | 23.80 | 23.15 | 23.15 | 369,581 | -0.09(-0.39%) |
Oct 07, 2021 | 22.91 | 23.60 | 22.71 | 23.24 | 589,131 | +0.88(+3.94%) |
Oct 06, 2021 | 22.51 | 22.82 | 22.12 | 22.36 | 639,057 | -0.64(-2.78%) |
Oct 05, 2021 | 23.18 | 23.59 | 22.72 | 23.00 | 779,640 | -0.22(-0.95%) |
Oct 04, 2021 | 23.57 | 23.75 | 23.00 | 23.22 | 697,959 | -0.34(-1.44%) |
Oct 01, 2021 | 23.08 | 24.19 | 23.08 | 23.56 | 884,808 | +0.75(+3.29%) |
Sep 30, 2021 | 23.43 | 23.45 | 22.64 | 22.81 | 964,169 | -0.39(-1.68%) |
Sep 29, 2021 | 23.69 | 23.94 | 23.08 | 23.20 | 702,130 | -0.55(-2.32%) |
Sep 28, 2021 | 24.56 | 24.69 | 23.61 | 23.75 | 1,057,066 | -0.97(-3.92%) |
Sep 27, 2021 | 24.37 | 24.86 | 24.23 | 24.72 | 1,064,309 | +0.59(+2.45%) |
Sep 24, 2021 | 23.63 | 24.30 | 23.63 | 24.13 | 873,651 | +0.34(+1.43%) |
Sep 23, 2021 | 22.77 | 23.92 | 22.66 | 23.79 | 979,379 | +1.20(+5.31%) |
Sep 22, 2021 | 21.64 | 22.66 | 21.54 | 22.59 | 1,057,010 | +1.30(+6.11%) |
Sep 21, 2021 | 21.93 | 22.17 | 21.21 | 21.29 | 671,654 | -0.54(-2.47%) |
Sep 20, 2021 | 21.19 | 21.86 | 20.79 | 21.83 | 764,977 | -0.21(-0.95%) |
Sep 17, 2021 | 21.39 | 22.08 | 21.21 | 22.04 | 1,491,279 | +0.78(+3.67%) |
Sep 16, 2021 | 21.33 | 21.58 | 21.05 | 21.26 | 694,522 | -0.31(-1.44%) |
Sep 15, 2021 | 21.28 | 21.71 | 20.91 | 21.57 | 841,879 | +0.34(+1.60%) |
Sep 14, 2021 | 22.10 | 22.18 | 21.04 | 21.23 | 931,104 | -0.98(-4.41%) |
Sep 13, 2021 | 22.00 | 22.64 | 21.90 | 22.21 | 1,097,973 | +0.27(+1.23%) |
Sep 10, 2021 | 22.25 | 22.27 | 21.59 | 21.94 | 972,045 | -0.22(-0.99%) |
Sep 09, 2021 | 22.08 | 22.57 | 21.72 | 22.16 | 781,878 | +0.07(+0.32%) |
Sep 08, 2021 | 23.16 | 23.27 | 21.92 | 22.09 | 1,424,889 | -1.00(-4.33%) |
Sep 07, 2021 | 22.61 | 23.10 | 22.50 | 23.09 | 862,709 | +0.38(+1.67%) |
Sep 03, 2021 | 23.16 | 23.67 | 22.67 | 22.71 | 1,073,978 | -0.45(-1.94%) |
Sep 02, 2021 | 23.85 | 23.96 | 23.15 | 23.16 | 2,181,842 | -0.64(-2.69%) |
Sep 01, 2021 | 24.85 | 24.92 | 23.72 | 23.80 | 928,314 | -0.97(-3.92%) |
Aug 31, 2021 | 23.78 | 25.13 | 23.78 | 24.77 | 1,413,544 | +1.05(+4.43%) |
Aug 30, 2021 | 25.00 | 25.07 | 23.68 | 23.72 | 829,386 | -0.88(-3.58%) |
Aug 27, 2021 | 24.18 | 25.17 | 24.18 | 24.60 | 919,747 | +0.18(+0.74%) |
Aug 26, 2021 | 24.59 | 24.96 | 24.05 | 24.42 | 784,185 | -0.40(-1.61%) |
Aug 25, 2021 | 24.34 | 25.10 | 24.06 | 24.82 | 1,475,155 | +0.43(+1.76%) |
Aug 24, 2021 | 23.58 | 24.44 | 23.25 | 24.39 | 1,237,400 | +1.11(+4.77%) |
Aug 23, 2021 | 22.87 | 23.46 | 22.56 | 23.28 | 1,071,234 | +0.72(+3.19%) |
Aug 20, 2021 | 22.61 | 23.07 | 22.31 | 22.56 | 1,137,656 | -0.18(-0.79%) |
Aug 19, 2021 | 23.17 | 24.05 | 22.55 | 22.74 | 1,221,120 | -0.79(-3.36%) |
Aug 18, 2021 | 23.00 | 24.87 | 22.86 | 23.53 | 2,036,451 | +0.71(+3.11%) |
Aug 17, 2021 | 24.06 | 24.21 | 22.52 | 22.82 | 2,239,516 | -1.70(-6.93%) |
Aug 16, 2021 | 24.92 | 25.19 | 23.80 | 24.52 | 1,686,484 | -0.43(-1.72%) |
Aug 13, 2021 | 25.29 | 25.40 | 24.38 | 24.95 | 1,355,618 | -0.56(-2.20%) |
Aug 12, 2021 | 26.11 | 26.30 | 24.69 | 25.51 | 3,161,215 | -0.71(-2.71%) |
Aug 11, 2021 | 27.00 | 27.02 | 25.27 | 26.22 | 2,211,886 | -0.68(-2.53%) |
Aug 10, 2021 | 28.29 | 28.29 | 26.12 | 26.90 | 2,685,275 | -1.39(-4.91%) |
Aug 09, 2021 | 29.93 | 29.93 | 27.86 | 28.29 | 2,835,458 | -2.32(-7.58%) |
Aug 06, 2021 | 40.00 | 41.66 | 30.25 | 30.61 | 6,490,171 | -5.01(-14.07%) |
Aug 05, 2021 | 35.61 | 36.01 | 35.21 | 35.62 | 1,755,431 | -0.22(-0.61%) |
Aug 04, 2021 | 36.21 | 37.20 | 35.24 | 35.84 | 768,232 | -0.88(-2.40%) |
Aug 03, 2021 | 36.17 | 36.76 | 34.94 | 36.72 | 666,434 | +0.59(+1.63%) |
Aug 02, 2021 | 36.46 | 37.96 | 36.03 | 36.13 | 656,261 | -0.24(-0.66%) |
Jul 30, 2021 | 37.38 | 37.50 | 36.07 | 36.37 | 836,122 | -0.44(-1.20%) |
Jul 29, 2021 | 36.71 | 37.58 | 36.20 | 36.81 | 714,206 | +0.47(+1.29%) |
Jul 28, 2021 | 36.82 | 37.63 | 36.25 | 36.34 | 549,341 | +0.10(+0.28%) |
Jul 27, 2021 | 37.24 | 37.42 | 35.33 | 36.24 | 718,200 | -1.00(-2.69%) |
Jul 26, 2021 | 37.75 | 38.45 | 36.94 | 37.24 | 525,414 | -0.56(-1.48%) |
Jul 23, 2021 | 38.34 | 38.82 | 37.09 | 37.80 | 570,149 | -0.29(-0.76%) |
Jul 22, 2021 | 39.27 | 39.39 | 37.81 | 38.09 | 551,078 | -1.22(-3.10%) |
Jul 21, 2021 | 39.00 | 40.44 | 38.83 | 39.31 | 567,826 | +0.32(+0.82%) |
Jul 20, 2021 | 36.38 | 39.22 | 36.09 | 38.99 | 609,452 | +2.61(+7.17%) |
Jul 19, 2021 | 36.42 | 37.52 | 35.70 | 36.38 | 735,889 | -1.46(-3.86%) |
Jul 16, 2021 | 39.93 | 40.17 | 37.16 | 37.84 | 666,370 | -1.94(-4.88%) |
Jul 15, 2021 | 40.10 | 41.25 | 39.49 | 39.78 | 382,375 | -0.70(-1.73%) |
Jul 14, 2021 | 41.18 | 41.98 | 40.21 | 40.48 | 304,242 | -0.32(-0.78%) |
Jul 13, 2021 | 40.41 | 41.49 | 40.28 | 40.80 | 401,239 | +0.01(+0.02%) |
Jul 12, 2021 | 40.63 | 41.44 | 39.95 | 40.79 | 564,184 | +0.24(+0.59%) |
Jul 09, 2021 | 39.77 | 40.58 | 39.62 | 40.55 | 654,363 | +0.96(+2.42%) |
Jul 08, 2021 | 39.07 | 40.12 | 38.55 | 39.59 | 661,118 | -0.62(-1.54%) |
Jul 07, 2021 | 42.44 | 43.00 | 39.64 | 40.21 | 901,285 | -2.56(-5.99%) |
Jul 06, 2021 | 43.41 | 43.45 | 42.14 | 42.77 | 392,392 | -0.69(-1.59%) |
Jul 02, 2021 | 44.56 | 44.69 | 43.18 | 43.46 | 402,439 | -0.99(-2.23%) |
Jul 01, 2021 | 43.77 | 44.71 | 43.32 | 44.45 | 412,236 | +1.29(+2.99%) |
Jun 30, 2021 | 45.08 | 45.08 | 43.16 | 43.16 | 732,093 | -2.04(-4.51%) |
Jun 29, 2021 | 44.65 | 45.25 | 44.00 | 45.20 | 461,801 | +0.35(+0.78%) |
Jun 28, 2021 | 45.78 | 45.80 | 43.64 | 44.85 | 660,129 | -0.95(-2.07%) |
Jun 25, 2021 | 46.11 | 46.83 | 45.51 | 45.80 | 1,277,380 | -0.56(-1.21%) |
Jun 24, 2021 | 46.26 | 46.79 | 45.60 | 46.36 | 410,501 | +0.36(+0.78%) |
Jun 23, 2021 | 45.69 | 47.47 | 45.05 | 46.00 | 824,966 | +0.62(+1.37%) |
Jun 22, 2021 | 44.50 | 45.75 | 43.56 | 45.38 | 533,125 | +0.83(+1.86%) |
Jun 21, 2021 | 43.48 | 44.90 | 43.08 | 44.55 | 512,608 | +1.50(+3.48%) |
Jun 18, 2021 | 43.41 | 43.98 | 42.51 | 43.05 | 549,196 | -0.77(-1.76%) |
Jun 17, 2021 | 43.45 | 44.34 | 43.19 | 43.82 | 399,218 | +0.11(+0.25%) |
Jun 16, 2021 | 43.01 | 43.92 | 42.49 | 43.71 | 528,323 | +0.38(+0.88%) |
Jun 15, 2021 | 43.65 | 44.30 | 42.64 | 43.33 | 679,802 | -0.59(-1.34%) |
Jun 14, 2021 | 46.21 | 46.31 | 43.51 | 43.92 | 866,038 | -2.37(-5.12%) |
Jun 11, 2021 | 45.93 | 47.55 | 45.29 | 46.29 | 683,836 | +1.50(+3.35%) |
Jun 10, 2021 | 45.45 | 46.10 | 44.33 | 44.79 | 427,558 | -0.69(-1.52%) |
Jun 09, 2021 | 46.60 | 46.74 | 45.19 | 45.48 | 530,291 | -0.38(-0.83%) |
Jun 08, 2021 | 46.20 | 46.84 | 45.02 | 45.86 | 458,129 | -0.13(-0.28%) |
Jun 07, 2021 | 45.87 | 47.25 | 45.37 | 45.99 | 468,572 | +0.35(+0.77%) |
Jun 04, 2021 | 47.06 | 47.47 | 45.34 | 45.64 | 400,450 | -1.37(-2.91%) |
Jun 03, 2021 | 46.55 | 47.14 | 45.46 | 47.01 | 531,567 | -0.02(-0.04%) |
Jun 02, 2021 | 47.88 | 47.88 | 46.71 | 47.03 | 492,542 | -0.59(-1.24%) |
Jun 01, 2021 | 47.34 | 48.00 | 46.43 | 47.62 | 459,569 | +0.37(+0.78%) |
May 28, 2021 | 48.51 | 48.93 | 47.16 | 47.25 | 421,150 | -0.96(-1.99%) |
May 27, 2021 | 48.09 | 48.71 | 47.19 | 48.21 | 554,446 | +0.14(+0.29%) |
May 26, 2021 | 46.97 | 49.19 | 46.40 | 48.07 | 507,900 | +1.47(+3.15%) |
May 25, 2021 | 47.28 | 48.17 | 46.22 | 46.60 | 409,260 | -0.20(-0.43%) |
May 24, 2021 | 45.76 | 47.03 | 44.85 | 46.80 | 484,683 | +1.33(+2.93%) |
May 21, 2021 | 44.69 | 45.65 | 43.25 | 45.47 | 758,757 | +0.78(+1.75%) |
May 20, 2021 | 45.04 | 45.76 | 44.23 | 44.69 | 842,292 | -0.15(-0.33%) |
May 19, 2021 | 44.09 | 45.06 | 43.17 | 44.84 | 805,219 | -0.33(-0.73%) |
May 18, 2021 | 44.02 | 46.63 | 43.80 | 45.17 | 965,588 | +1.16(+2.64%) |
May 17, 2021 | 45.97 | 46.27 | 42.38 | 44.01 | 1,216,620 | -2.23(-4.82%) |
May 14, 2021 | 45.68 | 47.79 | 45.50 | 46.24 | 596,997 | +0.72(+1.58%) |
May 13, 2021 | 45.88 | 46.95 | 44.14 | 45.52 | 993,171 | -0.18(-0.39%) |
May 12, 2021 | 49.00 | 49.39 | 45.34 | 45.70 | 2,208,217 | -3.81(-7.70%) |
May 11, 2021 | 45.19 | 49.85 | 44.43 | 49.51 | 1,520,443 | +2.95(+6.34%) |
May 10, 2021 | 49.09 | 49.68 | 46.28 | 46.56 | 1,747,158 | -3.20(-6.43%) |
May 07, 2021 | 51.42 | 55.37 | 48.86 | 49.76 | 2,303,237 | +0.82(+1.68%) |
May 06, 2021 | 50.29 | 51.00 | 47.48 | 48.94 | 1,146,040 | -1.82(-3.59%) |
May 05, 2021 | 50.29 | 52.97 | 50.02 | 50.76 | 776,652 | +0.78(+1.56%) |
May 04, 2021 | 50.81 | 50.81 | 47.84 | 49.98 | 769,210 | -1.79(-3.46%) |
May 03, 2021 | 50.59 | 52.19 | 49.71 | 51.77 | 860,076 | +1.14(+2.25%) |
Apr 30, 2021 | 51.72 | 52.48 | 50.30 | 50.63 | 759,600 | -1.96(-3.73%) |
Apr 29, 2021 | 50.83 | 52.69 | 49.88 | 52.59 | 851,663 | +2.12(+4.20%) |
Apr 28, 2021 | 48.33 | 50.77 | 47.54 | 50.47 | 705,011 | +2.28(+4.73%) |
Apr 27, 2021 | 46.68 | 48.81 | 46.54 | 48.19 | 1,244,675 | +1.53(+3.28%) |
Apr 26, 2021 | 45.68 | 47.00 | 45.04 | 46.66 | 1,042,621 | +1.14(+2.50%) |
Apr 23, 2021 | 45.52 | 45.88 | 44.55 | 45.52 | 465,000 | +0.47(+1.04%) |
Apr 22, 2021 | 45.27 | 46.46 | 44.32 | 45.05 | 1,116,320 | -0.15(-0.33%) |
Apr 21, 2021 | 44.98 | 45.91 | 43.79 | 45.20 | 1,030,426 | -0.65(-1.42%) |
Apr 20, 2021 | 48.96 | 49.04 | 44.85 | 45.85 | 655,651 | -3.23(-6.58%) |
Apr 19, 2021 | 49.57 | 50.59 | 48.46 | 49.08 | 542,691 | -0.66(-1.33%) |
Apr 16, 2021 | 51.49 | 51.65 | 48.97 | 49.74 | 957,000 | -1.40(-2.74%) |
Apr 15, 2021 | 49.86 | 51.34 | 49.56 | 51.14 | 1,154,352 | +1.62(+3.27%) |
Apr 14, 2021 | 48.77 | 50.98 | 48.40 | 49.52 | 1,111,323 | +1.45(+3.02%) |
Apr 13, 2021 | 47.75 | 49.11 | 46.66 | 48.07 | 898,913 | +0.70(+1.48%) |
Apr 12, 2021 | 48.17 | 49.22 | 46.66 | 47.37 | 549,407 | -1.36(-2.79%) |
Apr 09, 2021 | 48.55 | 49.50 | 48.34 | 48.73 | 411,900 | +0.12(+0.25%) |
Apr 08, 2021 | 50.27 | 50.45 | 48.03 | 48.61 | 636,515 | -1.52(-3.03%) |
Apr 07, 2021 | 50.60 | 51.39 | 49.70 | 50.13 | 1,529,963 | -0.72(-1.42%) |
Apr 06, 2021 | 49.76 | 51.30 | 48.89 | 50.85 | 952,934 | +0.70(+1.40%) |
Apr 05, 2021 | 50.98 | 50.99 | 48.55 | 50.15 | 1,584,449 | +0.18(+0.36%) |
Apr 01, 2021 | 50.75 | 50.87 | 48.56 | 49.97 | 826,900 | -0.57(-1.13%) |
Mar 31, 2021 | 47.97 | 50.92 | 47.86 | 50.54 | 1,487,628 | +2.34(+4.85%) |
Mar 30, 2021 | 48.90 | 49.95 | 47.30 | 48.20 | 920,700 | -0.23(-0.47%) |
Mar 29, 2021 | 47.03 | 48.92 | 46.60 | 48.43 | 774,628 | +0.84(+1.77%) |
Mar 26, 2021 | 47.91 | 48.68 | 46.16 | 47.59 | 1,098,000 | -0.17(-0.36%) |
Mar 25, 2021 | 44.77 | 48.29 | 43.85 | 47.76 | 1,741,738 | +2.61(+5.78%) |
Mar 24, 2021 | 48.04 | 48.88 | 45.09 | 45.15 | 1,294,806 | -2.83(-5.90%) |
Mar 23, 2021 | 51.28 | 51.82 | 47.88 | 47.98 | 1,857,209 | -4.42(-8.44%) |
Mar 22, 2021 | 56.07 | 56.52 | 49.66 | 52.40 | 2,960,661 | -5.58(-9.62%) |
Mar 19, 2021 | 57.34 | 58.79 | 56.19 | 57.98 | 632,100 | +1.11(+1.95%) |
Mar 18, 2021 | 58.75 | 60.12 | 56.50 | 56.87 | 735,628 | -2.07(-3.51%) |
Mar 17, 2021 | 56.05 | 59.51 | 54.59 | 58.94 | 654,585 | +2.67(+4.74%) |
Mar 16, 2021 | 59.85 | 61.22 | 56.20 | 56.27 | 1,531,321 | -3.70(-6.17%) |
Mar 15, 2021 | 58.95 | 60.15 | 58.27 | 59.97 | 1,192,551 | +0.66(+1.10%) |
Mar 12, 2021 | 57.29 | 60.18 | 56.11 | 59.31 | 1,340,400 | +0.39(+0.67%) |
Mar 11, 2021 | 60.00 | 60.95 | 57.31 | 58.92 | 895,374 | -0.67(-1.12%) |
Mar 10, 2021 | 59.06 | 61.19 | 58.09 | 59.59 | 927,215 | +1.16(+1.99%) |
Mar 09, 2021 | 63.00 | 63.71 | 57.74 | 58.43 | 1,010,264 | -3.88(-6.23%) |
Mar 08, 2021 | 63.15 | 63.15 | 60.71 | 62.31 | 988,965 | -0.53(-0.84%) |
Mar 05, 2021 | 61.60 | 64.69 | 57.25 | 62.84 | 1,637,100 | +2.12(+3.49%) |
Mar 04, 2021 | 60.00 | 61.53 | 58.04 | 60.72 | 1,751,447 | -0.46(-0.75%) |
Mar 03, 2021 | 58.93 | 61.77 | 57.22 | 61.18 | 2,131,380 | +3.59(+6.23%) |
Mar 02, 2021 | 56.94 | 59.84 | 55.68 | 57.59 | 2,025,129 | +0.06(+0.10%) |
Mar 01, 2021 | 44.80 | 60.17 | 44.01 | 57.53 | 9,694,770 | +14.13(+32.56%) |
Feb 26, 2021 | 38.69 | 44.46 | 35.41 | 43.40 | 3,300,900 | +6.43(+17.39%) |
Feb 25, 2021 | 38.25 | 38.88 | 36.50 | 36.97 | 1,731,021 | -1.58(-4.10%) |
Feb 24, 2021 | 38.96 | 38.96 | 37.18 | 38.55 | 1,106,061 | -0.45(-1.15%) |
Feb 23, 2021 | 39.53 | 39.82 | 36.62 | 39.00 | 740,888 | -1.94(-4.74%) |
Feb 22, 2021 | 37.87 | 41.49 | 37.81 | 40.94 | 1,414,557 | +2.83(+7.43%) |
Feb 19, 2021 | 36.79 | 38.98 | 36.25 | 38.11 | 1,102,400 | +2.03(+5.63%) |
Feb 18, 2021 | 36.06 | 37.07 | 35.36 | 36.08 | 454,758 | -0.18(-0.50%) |
Feb 17, 2021 | 36.20 | 36.40 | 35.18 | 36.26 | 560,488 | -0.24(-0.66%) |
Feb 16, 2021 | 36.01 | 36.68 | 34.88 | 36.50 | 675,777 | +0.93(+2.61%) |
Feb 12, 2021 | 37.65 | 38.08 | 35.40 | 35.57 | 836,200 | -2.00(-5.32%) |
Feb 11, 2021 | 37.51 | 39.54 | 36.90 | 37.57 | 557,937 | +0.29(+0.78%) |
Feb 10, 2021 | 35.17 | 38.29 | 35.17 | 37.28 | 978,316 | +2.35(+6.73%) |
Feb 09, 2021 | 35.59 | 36.07 | 34.86 | 34.93 | 589,771 | -1.02(-2.84%) |
Feb 08, 2021 | 36.25 | 36.99 | 35.42 | 35.95 | 595,491 | +0.27(+0.76%) |
Feb 05, 2021 | 36.67 | 36.87 | 34.83 | 35.68 | 631,900 | -0.51(-1.41%) |
Feb 04, 2021 | 39.43 | 39.59 | 35.86 | 36.19 | 1,144,590 | -2.83(-7.25%) |
Feb 03, 2021 | 37.86 | 39.25 | 37.58 | 39.02 | 503,264 | +1.62(+4.33%) |
Feb 02, 2021 | 36.99 | 38.13 | 36.07 | 37.40 | 485,681 | +1.23(+3.40%) |