Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 23.43 | 24.61 | 23.20 | 24.38 | 69,859 | +0.85(+3.60%) |
Jan 27, 2022 | 24.66 | 25.03 | 23.53 | 23.53 | 70,582 | -0.85(-3.47%) |
Jan 26, 2022 | 25.50 | 26.07 | 24.19 | 24.38 | 49,389 | -0.85(-3.36%) |
Jan 25, 2022 | 25.13 | 25.79 | 24.47 | 25.22 | 54,588 | -0.28(-1.11%) |
Jan 24, 2022 | 25.41 | 26.16 | 23.62 | 25.50 | 141,760 | -0.28(-1.09%) |
Jan 21, 2022 | 26.26 | 27.20 | 25.60 | 25.79 | 88,058 | -0.66(-2.49%) |
Jan 20, 2022 | 27.10 | 27.57 | 26.29 | 26.45 | 77,028 | -0.28(-1.06%) |
Jan 19, 2022 | 28.33 | 28.52 | 26.49 | 26.73 | 96,664 | -1.41(-5.02%) |
Jan 18, 2022 | 27.67 | 29.08 | 26.63 | 28.14 | 244,287 | +2.35(+9.12%) |
Jan 14, 2022 | 25.79 | 0 | +0.47(+1.86%) | |||
Jan 13, 2022 | 25.97 | 26.63 | 24.94 | 25.32 | 67,861 | -0.47(-1.82%) |
Jan 12, 2022 | 25.60 | 26.07 | 24.94 | 25.79 | 51,146 | +0.28(+1.11%) |
Jan 11, 2022 | 25.50 | 26.02 | 24.94 | 25.50 | 38,286 | +0.38(+1.50%) |
Jan 10, 2022 | 26.35 | 26.54 | 24.89 | 25.13 | 65,727 | -1.51(-5.65%) |
Jan 07, 2022 | 26.16 | 27.76 | 26.16 | 26.63 | 38,693 | +0.56(+2.17%) |
Jan 06, 2022 | 27.29 | 27.39 | 24.75 | 26.07 | 125,318 | -1.69(-6.10%) |
Jan 05, 2022 | 28.80 | 29.97 | 27.01 | 27.76 | 67,972 | -0.94(-3.28%) |
Jan 04, 2022 | 29.36 | 30.08 | 28.52 | 28.70 | 41,755 | -0.66(-2.24%) |
Jan 03, 2022 | 26.45 | 29.50 | 26.45 | 29.36 | 68,216 | +2.92(+11.03%) |
Dec 31, 2021 | 26.07 | 26.73 | 25.50 | 26.45 | 51,660 | +0.56(+2.18%) |
Dec 30, 2021 | 25.32 | 26.92 | 25.32 | 25.88 | 74,314 | +0.85(+3.38%) |
Dec 29, 2021 | 25.60 | 25.61 | 24.85 | 25.03 | 36,931 | -0.56(-2.21%) |
Dec 28, 2021 | 25.60 | 26.73 | 25.41 | 25.60 | 31,262 | -0.38(-1.45%) |
Dec 27, 2021 | 26.92 | 27.01 | 25.31 | 25.97 | 59,575 | -0.94(-3.50%) |
Dec 23, 2021 | 26.26 | 27.10 | 26.26 | 26.92 | 48,244 | +0.47(+1.78%) |
Dec 22, 2021 | 25.50 | 26.63 | 25.46 | 26.45 | 29,768 | +0.19(+0.72%) |
Dec 21, 2021 | 25.41 | 26.73 | 25.03 | 26.26 | 67,880 | +1.51(+6.08%) |
Dec 20, 2021 | 25.03 | 25.41 | 24.00 | 24.75 | 59,568 | -0.47(-1.87%) |
Dec 17, 2021 | 24.00 | 25.69 | 23.15 | 25.22 | 134,977 | +0.75(+3.08%) |
Dec 16, 2021 | 25.41 | 25.97 | 24.28 | 24.47 | 60,128 | -0.47(-1.89%) |
Dec 15, 2021 | 23.62 | 25.32 | 23.06 | 24.94 | 60,658 | +1.32(+5.58%) |
Dec 14, 2021 | 24.00 | 24.14 | 23.15 | 23.62 | 77,658 | +0.19(+0.80%) |
Dec 13, 2021 | 24.56 | 24.94 | 23.34 | 23.43 | 73,478 | -1.32(-5.32%) |
Dec 10, 2021 | 25.97 | 26.26 | 24.38 | 24.75 | 61,738 | -1.04(-4.01%) |
Dec 09, 2021 | 25.97 | 26.54 | 25.60 | 25.79 | 110,640 | -0.56(-2.14%) |
Dec 08, 2021 | 25.13 | 27.76 | 24.94 | 26.35 | 69,769 | +1.51(+6.06%) |
Dec 07, 2021 | 25.69 | 26.54 | 24.69 | 24.85 | 78,395 | +0.19(+0.76%) |
Dec 06, 2021 | 23.62 | 25.13 | 23.25 | 24.66 | 114,073 | +1.04(+4.38%) |
Dec 03, 2021 | 24.47 | 24.47 | 23.25 | 23.62 | 66,971 | -0.38(-1.57%) |
Dec 02, 2021 | 24.47 | 24.66 | 23.37 | 24.00 | 120,154 | -0.56(-2.30%) |
Dec 01, 2021 | 27.10 | 28.05 | 24.28 | 24.56 | 103,153 | -1.79(-6.79%) |
Nov 30, 2021 | 27.29 | 27.91 | 24.14 | 26.35 | 175,018 | -1.32(-4.76%) |
Nov 29, 2021 | 27.48 | 28.05 | 26.92 | 27.67 | 61,404 | +1.08(+4.07%) |
Nov 26, 2021 | 28.42 | 29.17 | 26.54 | 26.59 | 100,432 | -3.06(-10.32%) |
Nov 24, 2021 | 29.36 | 30.21 | 28.99 | 29.65 | 24,774 | +0.00(+0.00%) |
Nov 23, 2021 | 30.68 | 31.25 | 29.36 | 29.65 | 33,438 | -0.85(-2.78%) |
Nov 22, 2021 | 30.96 | 31.25 | 29.88 | 30.49 | 37,325 | -0.38(-1.22%) |
Nov 19, 2021 | 31.72 | 32.19 | 30.40 | 30.87 | 58,612 | -1.51(-4.65%) |
Nov 18, 2021 | 33.58 | 32.56 | 32.28 | 32.37 | 51,772 | -1.11(-3.32%) |
Nov 17, 2021 | 34.04 | 34.23 | 33.30 | 33.49 | 38,784 | -0.65(-1.90%) |
Nov 16, 2021 | 34.51 | 34.88 | 32.84 | 34.14 | 48,610 | -0.56(-1.60%) |
Nov 15, 2021 | 35.16 | 35.16 | 33.20 | 34.69 | 52,451 | -0.28(-0.80%) |
Nov 12, 2021 | 35.16 | 36.46 | 34.83 | 34.97 | 53,956 | -0.09(-0.26%) |
Nov 11, 2021 | 33.95 | 35.34 | 33.67 | 35.06 | 54,341 | +1.11(+3.28%) |
Nov 10, 2021 | 34.14 | 33.95 | 42,682 | -0.46(-1.35%) | ||
Nov 09, 2021 | 34.97 | 35.16 | 31.08 | 34.42 | 174,019 | -1.67(-4.63%) |
Nov 08, 2021 | 35.16 | 36.27 | 34.60 | 36.09 | 83,842 | +1.21(+3.46%) |
Nov 05, 2021 | 34.23 | 36.09 | 34.00 | 34.88 | 71,688 | +1.95(+5.92%) |
Nov 04, 2021 | 33.77 | 35.62 | 32.75 | 32.93 | 110,794 | +0.19(+0.57%) |
Nov 03, 2021 | 30.24 | 33.21 | 30.24 | 32.75 | 53,495 | +1.86(+6.01%) |
Nov 02, 2021 | 30.70 | 31.16 | 29.31 | 30.89 | 39,086 | +0.00(+0.00%) |
Nov 01, 2021 | 29.50 | 32.65 | 29.50 | 30.89 | 105,280 | +1.39(+4.72%) |
Oct 29, 2021 | 30.15 | 30.24 | 28.85 | 29.50 | 44,255 | -0.56(-1.85%) |
Oct 28, 2021 | 28.94 | 30.15 | 28.94 | 30.06 | 40,535 | +0.83(+2.86%) |
Oct 27, 2021 | 29.68 | 30.15 | 28.48 | 29.22 | 87,505 | -0.74(-2.48%) |
Oct 26, 2021 | 30.61 | 29.96 | 28,173 | -0.65(-2.12%) | ||
Oct 25, 2021 | 30.24 | 30.98 | 29.78 | 30.61 | 34,595 | +0.09(+0.30%) |
Oct 22, 2021 | 31.17 | 31.28 | 29.22 | 30.52 | 67,510 | -0.37(-1.20%) |
Oct 21, 2021 | 31.54 | 32.84 | 30.70 | 30.89 | 44,090 | -0.74(-2.35%) |
Oct 20, 2021 | 33.77 | 33.77 | 31.45 | 31.63 | 75,818 | -1.67(-5.01%) |
Oct 19, 2021 | 33.21 | 33.49 | 31.91 | 33.30 | 45,865 | -0.09(-0.28%) |
Oct 18, 2021 | 32.93 | 33.63 | 32.51 | 33.39 | 39,985 | +0.37(+1.12%) |
Oct 15, 2021 | 33.77 | 34.14 | 32.58 | 33.02 | 42,259 | -0.19(-0.56%) |
Oct 14, 2021 | 32.28 | 33.49 | 31.68 | 33.21 | 45,224 | +1.11(+3.47%) |
Oct 13, 2021 | 31.91 | 33.21 | 31.08 | 32.10 | 69,847 | -0.09(-0.29%) |
Oct 12, 2021 | 30.33 | 32.56 | 30.17 | 32.19 | 76,211 | +2.32(+7.76%) |
Oct 11, 2021 | 35.25 | 35.25 | 29.41 | 29.87 | 202,721 | -5.10(-14.59%) |
Oct 08, 2021 | 33.67 | 35.34 | 33.30 | 34.97 | 58,168 | +1.58(+4.72%) |
Oct 07, 2021 | 33.67 | 34.51 | 33.02 | 33.39 | 42,161 | +0.09(+0.28%) |
Oct 06, 2021 | 33.21 | 33.95 | 32.56 | 33.30 | 51,878 | -0.46(-1.37%) |
Oct 05, 2021 | 35.44 | 35.44 | 33.21 | 33.77 | 69,427 | -1.11(-3.19%) |
Oct 04, 2021 | 34.32 | 36.83 | 33.49 | 34.88 | 131,639 | +0.83(+2.45%) |
Oct 01, 2021 | 33.30 | 34.51 | 32.42 | 34.04 | 92,384 | +1.02(+3.09%) |
Sep 30, 2021 | 32.28 | 33.49 | 31.63 | 33.02 | 77,268 | +0.93(+2.89%) |
Sep 29, 2021 | 34.79 | 34.79 | 32.00 | 32.10 | 87,646 | -2.88(-8.22%) |
Sep 28, 2021 | 34.88 | 36.64 | 33.91 | 34.97 | 168,094 | -0.28(-0.79%) |
Sep 27, 2021 | 32.28 | 35.62 | 31.91 | 35.25 | 196,128 | +3.43(+10.79%) |
Sep 24, 2021 | 31.26 | 32.28 | 30.33 | 31.82 | 64,898 | +0.37(+1.18%) |
Sep 23, 2021 | 30.33 | 31.73 | 30.15 | 31.45 | 90,091 | +1.39(+4.63%) |
Sep 22, 2021 | 28.85 | 30.24 | 28.48 | 30.06 | 103,493 | +1.76(+6.23%) |
Sep 21, 2021 | 27.83 | 28.94 | 26.44 | 28.29 | 120,543 | +1.02(+3.74%) |
Sep 20, 2021 | 25.79 | 27.55 | 25.23 | 27.27 | 111,382 | +0.09(+0.34%) |
Sep 17, 2021 | 25.05 | 28.01 | 24.77 | 27.18 | 172,204 | +2.13(+8.52%) |
Sep 16, 2021 | 23.84 | 25.28 | 23.38 | 25.05 | 123,481 | +1.11(+4.65%) |
Sep 15, 2021 | 24.21 | 24.30 | 23.65 | 23.93 | 55,676 | -0.28(-1.15%) |
Sep 14, 2021 | 25.23 | 25.51 | 24.12 | 24.21 | 90,918 | -0.65(-2.61%) |
Sep 13, 2021 | 23.19 | 25.70 | 22.82 | 24.86 | 135,482 | +2.04(+8.94%) |
Sep 10, 2021 | 23.19 | 23.47 | 22.63 | 22.82 | 64,763 | -0.28(-1.20%) |
Sep 09, 2021 | 23.38 | 24.21 | 22.82 | 23.10 | 91,092 | -0.65(-2.73%) |
Sep 08, 2021 | 24.40 | 25.09 | 22.63 | 23.75 | 202,422 | +0.46(+1.99%) |
Sep 07, 2021 | 23.19 | 24.40 | 22.82 | 23.28 | 94,594 | +0.46(+2.03%) |
Sep 03, 2021 | 23.01 | 23.47 | 22.36 | 22.82 | 57,474 | -0.19(-0.81%) |
Sep 02, 2021 | 23.93 | 24.03 | 22.91 | 23.01 | 51,946 | -0.56(-2.36%) |
Sep 01, 2021 | 23.84 | 24.03 | 23.28 | 23.56 | 59,349 | -0.19(-0.78%) |
Aug 31, 2021 | 23.65 | 24.21 | 23.38 | 23.75 | 110,766 | +0.46(+1.99%) |
Aug 30, 2021 | 24.49 | 24.49 | 22.63 | 23.28 | 116,438 | -1.21(-4.92%) |
Aug 27, 2021 | 24.40 | 25.79 | 24.16 | 24.49 | 73,009 | +0.09(+0.38%) |
Aug 26, 2021 | 25.05 | 25.51 | 24.12 | 24.40 | 77,847 | -0.56(-2.23%) |
Aug 25, 2021 | 25.70 | 26.62 | 24.95 | 24.95 | 76,797 | -0.65(-2.54%) |
Aug 24, 2021 | 24.12 | 25.69 | 24.03 | 25.60 | 99,720 | +1.67(+6.98%) |
Aug 23, 2021 | 23.65 | 25.60 | 23.47 | 23.93 | 81,403 | +0.74(+3.20%) |
Aug 20, 2021 | 23.56 | 23.93 | 22.63 | 23.19 | 64,935 | -0.37(-1.57%) |
Aug 19, 2021 | 23.47 | 23.74 | 22.56 | 23.56 | 173,389 | -0.09(-0.38%) |
Aug 18, 2021 | 23.47 | 24.24 | 23.20 | 23.65 | 68,251 | +0.09(+0.39%) |
Aug 17, 2021 | 24.65 | 24.65 | 23.47 | 23.56 | 47,277 | -1.09(-4.43%) |
Aug 16, 2021 | 24.74 | 25.20 | 24.20 | 24.65 | 62,721 | -0.09(-0.37%) |
Aug 13, 2021 | 24.65 | 25.47 | 23.65 | 24.74 | 108,112 | -0.09(-0.37%) |
Aug 12, 2021 | 26.29 | 26.70 | 24.65 | 24.84 | 122,628 | -1.46(-5.54%) |
Aug 11, 2021 | 27.29 | 28.11 | 26.25 | 26.29 | 102,426 | -1.00(-3.67%) |
Aug 10, 2021 | 28.75 | 29.02 | 27.11 | 27.29 | 117,269 | -0.73(-2.60%) |
Aug 09, 2021 | 29.29 | 29.29 | 27.38 | 28.02 | 64,728 | -1.00(-3.45%) |
Aug 06, 2021 | 28.47 | 29.98 | 28.11 | 29.02 | 65,506 | +0.64(+2.24%) |
Aug 05, 2021 | 28.02 | 29.53 | 28.02 | 28.38 | 51,469 | +0.27(+0.97%) |
Aug 04, 2021 | 28.84 | 29.29 | 27.93 | 28.11 | 42,261 | -1.00(-3.44%) |
Aug 03, 2021 | 30.57 | 30.98 | 28.75 | 29.11 | 81,348 | -1.55(-5.04%) |
Aug 02, 2021 | 31.93 | 33.61 | 30.57 | 30.66 | 40,931 | -1.00(-3.16%) |
Jul 30, 2021 | 32.57 | 32.93 | 31.43 | 31.66 | 51,374 | -1.18(-3.60%) |
Jul 29, 2021 | 32.39 | 33.66 | 32.39 | 32.84 | 47,529 | +0.64(+1.97%) |
Jul 28, 2021 | 32.02 | 33.11 | 31.20 | 32.20 | 27,357 | +0.27(+0.85%) |
Jul 27, 2021 | 32.75 | 33.11 | 31.20 | 31.93 | 48,554 | -1.27(-3.84%) |
Jul 26, 2021 | 31.84 | 33.93 | 31.84 | 33.20 | 47,995 | +1.64(+5.19%) |
Jul 23, 2021 | 32.66 | 32.66 | 30.84 | 31.57 | 33,839 | -0.36(-1.14%) |
Jul 22, 2021 | 33.57 | 33.57 | 31.84 | 31.93 | 51,518 | -1.73(-5.14%) |
Jul 21, 2021 | 33.48 | 35.31 | 33.02 | 33.66 | 60,057 | +1.27(+3.93%) |
Jul 20, 2021 | 31.57 | 33.52 | 30.93 | 32.39 | 80,488 | +1.00(+3.19%) |
Jul 19, 2021 | 32.20 | 34.05 | 30.29 | 31.39 | 109,923 | -2.09(-6.25%) |
Jul 16, 2021 | 34.11 | 35.39 | 32.98 | 33.48 | 93,487 | -0.09(-0.27%) |
Jul 15, 2021 | 34.93 | 35.80 | 33.02 | 33.57 | 56,533 | -1.55(-4.40%) |
Jul 14, 2021 | 36.93 | 37.34 | 33.89 | 35.12 | 176,607 | -1.36(-3.74%) |
Jul 13, 2021 | 39.12 | 39.30 | 36.21 | 36.48 | 99,592 | -2.91(-7.39%) |
Jul 12, 2021 | 40.85 | 41.12 | 38.03 | 39.39 | 72,550 | -1.82(-4.41%) |
Jul 09, 2021 | 44.58 | 44.58 | 40.35 | 41.21 | 95,818 | -3.09(-6.98%) |
Jul 08, 2021 | 44.03 | 45.30 | 43.67 | 44.30 | 54,146 | -0.73(-1.62%) |
Jul 07, 2021 | 44.21 | 45.21 | 43.76 | 45.03 | 48,119 | +0.45(+1.02%) |
Jul 06, 2021 | 45.03 | 45.21 | 43.03 | 44.58 | 40,952 | -0.45(-1.01%) |
Jul 02, 2021 | 46.58 | 46.76 | 44.94 | 45.03 | 31,123 | -1.73(-3.70%) |
Jul 01, 2021 | 46.49 | 47.12 | 46.12 | 46.76 | 24,338 | +0.64(+1.38%) |
Jun 30, 2021 | 45.30 | 46.94 | 44.76 | 46.12 | 48,332 | +0.82(+1.81%) |
Jun 29, 2021 | 45.94 | 46.40 | 44.94 | 45.30 | 37,966 | -0.27(-0.60%) |
Jun 28, 2021 | 46.12 | 47.58 | 45.12 | 45.58 | 58,434 | +0.00(+0.00%) |
Jun 25, 2021 | 46.49 | 46.99 | 44.85 | 45.58 | 175,721 | -0.45(-0.99%) |
Jun 24, 2021 | 45.12 | 47.21 | 44.94 | 46.03 | 74,425 | +2.00(+4.55%) |
Jun 23, 2021 | 42.85 | 44.30 | 42.62 | 44.03 | 44,842 | +1.00(+2.33%) |
Jun 22, 2021 | 44.58 | 44.94 | 42.28 | 43.03 | 52,835 | -1.82(-4.06%) |
Jun 21, 2021 | 45.94 | 46.67 | 44.67 | 44.85 | 41,761 | -0.91(-1.99%) |
Jun 18, 2021 | 44.94 | 45.85 | 44.49 | 45.76 | 65,973 | -0.27(-0.59%) |
Jun 17, 2021 | 46.49 | 47.40 | 44.85 | 46.03 | 43,191 | -0.45(-0.98%) |
Jun 16, 2021 | 46.40 | 46.67 | 44.94 | 46.49 | 30,819 | +0.77(+1.69%) |
Jun 15, 2021 | 45.94 | 46.03 | 44.39 | 45.71 | 24,189 | -0.50(-1.08%) |
Jun 14, 2021 | 47.03 | 48.31 | 45.46 | 46.21 | 45,375 | -1.18(-2.50%) |
Jun 11, 2021 | 45.85 | 47.58 | 45.76 | 47.40 | 47,858 | +1.91(+4.20%) |
Jun 10, 2021 | 46.58 | 47.03 | 45.12 | 45.49 | 31,791 | -0.91(-1.96%) |
Jun 09, 2021 | 47.12 | 47.40 | 46.12 | 46.40 | 31,792 | -0.55(-1.16%) |
Jun 08, 2021 | 46.40 | 47.21 | 45.76 | 46.94 | 40,217 | +0.64(+1.38%) |
Jun 07, 2021 | 44.21 | 46.35 | 43.66 | 46.31 | 50,541 | +2.09(+4.73%) |
Jun 04, 2021 | 45.76 | 46.12 | 43.39 | 44.21 | 72,501 | -1.64(-3.57%) |
Jun 03, 2021 | 47.94 | 47.94 | 43.44 | 45.85 | 69,227 | -1.64(-3.45%) |
Jun 02, 2021 | 47.40 | 47.76 | 45.41 | 47.49 | 78,223 | +0.27(+0.58%) |
Jun 01, 2021 | 44.39 | 48.03 | 44.39 | 47.21 | 55,691 | +3.18(+7.23%) |
May 28, 2021 | 46.03 | 46.31 | 43.21 | 44.03 | 88,531 | -2.09(-4.54%) |
May 27, 2021 | 43.85 | 48.85 | 43.12 | 46.12 | 134,579 | +2.82(+6.51%) |
May 26, 2021 | 41.76 | 43.85 | 41.76 | 43.30 | 27,583 | +1.64(+3.93%) |
May 25, 2021 | 43.67 | 44.30 | 41.53 | 41.67 | 47,915 | -1.82(-4.18%) |
May 24, 2021 | 42.94 | 44.21 | 42.21 | 43.48 | 35,282 | +0.55(+1.27%) |
May 21, 2021 | 41.76 | 43.48 | 40.98 | 42.94 | 51,327 | +1.46(+3.51%) |
May 20, 2021 | 40.57 | 41.67 | 39.48 | 41.48 | 53,829 | +1.00(+2.47%) |
May 19, 2021 | 39.94 | 40.66 | 37.96 | 40.48 | 91,158 | -0.54(-1.32%) |
May 18, 2021 | 39.94 | 41.20 | 39.31 | 41.02 | 47,717 | +0.81(+2.01%) |
May 17, 2021 | 40.12 | 40.57 | 38.91 | 40.21 | 34,899 | -0.05(-0.11%) |
May 14, 2021 | 39.13 | 40.75 | 38.95 | 40.26 | 52,357 | +1.03(+2.64%) |
May 13, 2021 | 36.88 | 39.76 | 36.79 | 39.22 | 61,759 | +2.52(+6.86%) |
May 12, 2021 | 38.41 | 39.04 | 36.52 | 36.70 | 73,704 | -1.62(-4.23%) |
May 11, 2021 | 38.05 | 38.82 | 36.34 | 38.32 | 91,700 | -1.17(-2.96%) |
May 10, 2021 | 39.67 | 39.94 | 38.68 | 39.49 | 38,918 | +0.09(+0.23%) |
May 07, 2021 | 38.68 | 40.84 | 38.68 | 39.40 | 55,949 | +0.54(+1.39%) |
May 06, 2021 | 39.76 | 40.12 | 38.23 | 38.86 | 34,691 | -0.81(-2.04%) |
May 05, 2021 | 40.21 | 40.84 | 38.86 | 39.67 | 33,047 | -0.45(-1.12%) |
May 04, 2021 | 39.13 | 40.21 | 37.78 | 40.12 | 53,205 | +0.49(+1.25%) |
May 03, 2021 | 38.68 | 40.03 | 38.32 | 39.63 | 49,941 | +1.21(+3.16%) |
Apr 30, 2021 | 39.40 | 39.94 | 38.23 | 38.41 | 77,343 | -1.53(-3.83%) |
Apr 29, 2021 | 41.11 | 41.56 | 39.13 | 39.94 | 32,122 | -0.72(-1.77%) |
Apr 28, 2021 | 42.10 | 42.28 | 40.37 | 40.66 | 35,319 | -1.44(-3.42%) |
Apr 27, 2021 | 43.09 | 43.36 | 41.65 | 42.10 | 23,016 | -0.63(-1.47%) |
Apr 26, 2021 | 42.19 | 43.09 | 41.65 | 42.73 | 26,156 | +0.99(+2.37%) |
Apr 23, 2021 | 42.10 | 42.91 | 41.29 | 41.74 | 34,114 | -0.27(-0.64%) |
Apr 22, 2021 | 39.85 | 42.01 | 39.85 | 42.01 | 97,994 | +2.52(+6.38%) |
Apr 21, 2021 | 38.32 | 40.30 | 38.31 | 39.49 | 29,849 | +1.08(+2.81%) |
Apr 20, 2021 | 39.58 | 39.67 | 37.78 | 38.41 | 61,674 | -1.44(-3.61%) |
Apr 19, 2021 | 39.13 | 40.66 | 37.96 | 39.85 | 59,903 | +0.72(+1.84%) |
Apr 16, 2021 | 38.86 | 39.49 | 37.51 | 39.13 | 59,036 | +0.81(+2.11%) |
Apr 15, 2021 | 39.58 | 39.85 | 38.14 | 38.32 | 31,647 | -1.26(-3.18%) |
Apr 14, 2021 | 37.96 | 40.93 | 37.69 | 39.58 | 49,134 | +1.98(+5.26%) |
Apr 13, 2021 | 40.21 | 40.48 | 37.06 | 37.60 | 89,587 | -2.79(-6.90%) |
Apr 12, 2021 | 41.11 | 41.11 | 39.63 | 40.39 | 43,584 | +0.00(+0.00%) |
Apr 09, 2021 | 41.20 | 41.52 | 39.85 | 40.39 | 51,788 | -1.17(-2.81%) |
Apr 08, 2021 | 40.57 | 41.65 | 39.31 | 41.56 | 47,652 | +0.90(+2.21%) |
Apr 07, 2021 | 44.80 | 44.80 | 40.12 | 40.66 | 155,368 | -1.26(-3.00%) |
Apr 06, 2021 | 42.73 | 43.18 | 40.75 | 41.92 | 79,377 | -0.36(-0.85%) |
Apr 05, 2021 | 41.20 | 42.82 | 40.75 | 42.28 | 92,709 | +1.80(+4.44%) |
Apr 01, 2021 | 41.11 | 41.56 | 39.99 | 40.48 | 54,045 | -1.08(-2.60%) |
Mar 31, 2021 | 40.48 | 42.10 | 39.13 | 41.56 | 94,728 | +1.26(+3.13%) |
Mar 30, 2021 | 37.78 | 40.30 | 37.78 | 40.30 | 83,557 | +2.07(+5.41%) |
Mar 29, 2021 | 38.23 | 40.21 | 37.96 | 38.23 | 55,354 | -0.27(-0.70%) |
Mar 26, 2021 | 40.48 | 41.11 | 37.42 | 38.50 | 110,702 | -1.53(-3.82%) |
Mar 25, 2021 | 40.21 | 40.84 | 38.86 | 40.03 | 170,688 | +0.99(+2.53%) |
Mar 24, 2021 | 43.18 | 43.54 | 38.41 | 39.04 | 126,129 | -3.60(-8.44%) |
Mar 23, 2021 | 44.35 | 45.16 | 42.60 | 42.64 | 95,555 | -2.61(-5.77%) |
Mar 22, 2021 | 48.67 | 48.85 | 45.16 | 45.25 | 74,412 | -3.87(-7.88%) |
Mar 19, 2021 | 48.22 | 49.75 | 46.42 | 49.12 | 175,941 | +0.09(+0.18%) |
Mar 18, 2021 | 50.19 | 50.81 | 48.41 | 49.03 | 74,215 | -1.60(-3.17%) |
Mar 17, 2021 | 48.67 | 51.17 | 47.87 | 50.63 | 88,598 | +1.43(+2.90%) |
Mar 16, 2021 | 53.22 | 53.49 | 48.67 | 49.21 | 91,505 | -3.39(-6.44%) |
Mar 15, 2021 | 53.49 | 54.47 | 51.97 | 52.59 | 90,713 | -0.80(-1.50%) |
Mar 12, 2021 | 49.03 | 53.49 | 48.67 | 53.40 | 98,694 | +3.83(+7.73%) |
Mar 11, 2021 | 45.73 | 49.65 | 45.55 | 49.56 | 103,076 | +3.03(+6.51%) |
Mar 10, 2021 | 41.10 | 47.87 | 41.01 | 46.53 | 208,396 | +5.26(+12.74%) |
Mar 09, 2021 | 41.81 | 43.95 | 40.14 | 41.27 | 115,354 | -1.16(-2.73%) |
Mar 08, 2021 | 43.59 | 43.86 | 41.45 | 42.43 | 108,357 | +0.09(+0.21%) |
Mar 05, 2021 | 41.54 | 42.43 | 39.31 | 42.34 | 127,725 | +1.52(+3.71%) |
Mar 04, 2021 | 36.82 | 41.18 | 36.37 | 40.83 | 140,013 | +2.59(+6.76%) |
Mar 03, 2021 | 40.20 | 41.10 | 38.15 | 38.24 | 76,071 | -2.50(-6.13%) |
Mar 02, 2021 | 39.76 | 41.27 | 39.76 | 40.74 | 56,330 | +0.62(+1.56%) |
Mar 01, 2021 | 43.32 | 43.68 | 39.76 | 40.11 | 122,522 | -1.96(-4.66%) |
Feb 26, 2021 | 43.32 | 44.74 | 41.63 | 42.08 | 67,441 | -1.16(-2.68%) |
Feb 25, 2021 | 46.53 | 48.85 | 42.43 | 43.23 | 161,630 | -2.23(-4.90%) |
Feb 24, 2021 | 42.88 | 46.35 | 42.61 | 45.46 | 148,159 | +2.94(+6.92%) |
Feb 23, 2021 | 41.99 | 43.59 | 37.80 | 42.52 | 106,960 | +0.89(+2.14%) |
Feb 22, 2021 | 41.90 | 44.13 | 41.18 | 41.63 | 82,022 | -0.80(-1.89%) |
Feb 19, 2021 | 40.20 | 43.59 | 40.20 | 42.43 | 66,712 | +2.32(+5.78%) |
Feb 18, 2021 | 39.40 | 41.18 | 38.24 | 40.11 | 66,572 | +0.45(+1.12%) |
Feb 17, 2021 | 37.98 | 40.47 | 37.53 | 39.67 | 85,799 | +2.50(+6.71%) |
Feb 16, 2021 | 37.98 | 38.51 | 37.08 | 37.17 | 53,968 | +0.36(+0.97%) |
Feb 12, 2021 | 36.28 | 37.26 | 36.19 | 36.82 | 31,263 | +0.09(+0.24%) |
Feb 11, 2021 | 37.26 | 37.98 | 36.28 | 36.73 | 35,549 | -0.71(-1.90%) |
Feb 10, 2021 | 36.64 | 38.33 | 35.93 | 37.44 | 57,256 | +1.25(+3.45%) |
Feb 09, 2021 | 37.17 | 37.53 | 35.84 | 36.19 | 65,050 | -1.43(-3.79%) |
Feb 08, 2021 | 38.78 | 39.05 | 37.26 | 37.62 | 44,555 | -0.71(-1.86%) |
Feb 05, 2021 | 37.98 | 39.31 | 37.53 | 38.33 | 71,715 | +0.89(+2.38%) |
Feb 04, 2021 | 38.24 | 38.24 | 36.77 | 37.44 | 48,803 | +0.09(+0.24%) |
Feb 03, 2021 | 36.73 | 37.99 | 36.19 | 37.35 | 56,611 | +0.71(+1.95%) |
Feb 02, 2021 | 40.03 | 40.56 | 35.30 | 36.64 | 93,269 | -2.50(-6.38%) |