Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.66 | 44.17 | 43.71 | 1,347,314 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.55 | 44.24 | 42.32 | 44.18 | 1,431,160 | +0.99(+2.28%) |
Jan 27, 2022 | 44.82 | 46.20 | 42.21 | 43.20 | 1,530,469 | -0.54(-1.23%) |
Jan 26, 2022 | 44.55 | 46.00 | 43.25 | 43.73 | 2,182,242 | -0.07(-0.16%) |
Jan 25, 2022 | 40.46 | 44.41 | 39.75 | 43.80 | 1,424,319 | +2.89(+7.06%) |
Jan 24, 2022 | 38.08 | 41.23 | 36.61 | 40.91 | 1,874,274 | +1.57(+4.00%) |
Jan 21, 2022 | 40.91 | 41.64 | 39.01 | 39.34 | 2,147,746 | -2.54(-6.06%) |
Jan 20, 2022 | 42.19 | 44.64 | 41.70 | 41.88 | 1,615,002 | -1.53(-3.53%) |
Jan 19, 2022 | 43.39 | 44.02 | 41.67 | 43.41 | 1,564,622 | +0.51(+1.18%) |
Jan 18, 2022 | 45.25 | 46.37 | 42.75 | 42.90 | 3,226,587 | -1.35(-3.04%) |
Jan 14, 2022 | 44.25 | 0 | +2.52(+6.04%) | |||
Jan 13, 2022 | 42.01 | 43.78 | 41.67 | 41.73 | 2,229,287 | -0.52(-1.22%) |
Jan 12, 2022 | 41.52 | 42.78 | 41.36 | 42.25 | 1,994,383 | +1.36(+3.32%) |
Jan 11, 2022 | 40.57 | 41.23 | 38.30 | 40.89 | 2,113,769 | +1.10(+2.77%) |
Jan 10, 2022 | 39.99 | 40.19 | 38.18 | 39.79 | 1,846,089 | -0.48(-1.19%) |
Jan 07, 2022 | 41.34 | 41.34 | 40.26 | 40.27 | 1,133,017 | -0.82(-2.00%) |
Jan 06, 2022 | 41.87 | 42.32 | 40.34 | 41.09 | 1,292,326 | +1.11(+2.78%) |
Jan 05, 2022 | 42.90 | 43.37 | 39.81 | 39.97 | 1,692,624 | -2.27(-5.36%) |
Jan 04, 2022 | 38.67 | 42.61 | 38.65 | 42.24 | 2,641,339 | +4.18(+10.98%) |
Jan 03, 2022 | 36.14 | 38.21 | 36.14 | 38.06 | 1,321,494 | +2.01(+5.58%) |
Dec 31, 2021 | 35.85 | 36.26 | 35.66 | 36.05 | 916,840 | -0.02(-0.05%) |
Dec 30, 2021 | 37.22 | 37.70 | 36.00 | 36.07 | 740,311 | -1.04(-2.82%) |
Dec 29, 2021 | 37.22 | 37.69 | 36.67 | 37.11 | 530,809 | -0.30(-0.81%) |
Dec 28, 2021 | 38.48 | 38.96 | 37.38 | 37.42 | 852,385 | -0.91(-2.37%) |
Dec 27, 2021 | 36.31 | 38.50 | 35.49 | 38.32 | 821,157 | +1.97(+5.43%) |
Dec 23, 2021 | 36.84 | 37.08 | 36.14 | 36.35 | 870,391 | -0.10(-0.27%) |
Dec 22, 2021 | 35.83 | 36.95 | 35.01 | 36.45 | 1,234,836 | +0.50(+1.38%) |
Dec 21, 2021 | 34.59 | 36.08 | 34.25 | 35.95 | 2,016,107 | +2.11(+6.23%) |
Dec 20, 2021 | 33.87 | 34.11 | 32.70 | 33.84 | 1,552,507 | -1.48(-4.20%) |
Dec 17, 2021 | 34.73 | 35.80 | 34.18 | 35.33 | 4,182,094 | -0.20(-0.58%) |
Dec 16, 2021 | 37.02 | 37.55 | 35.30 | 35.53 | 1,027,981 | -0.46(-1.28%) |
Dec 15, 2021 | 35.67 | 36.23 | 34.09 | 35.99 | 1,629,672 | +0.14(+0.38%) |
Dec 14, 2021 | 36.13 | 37.02 | 35.45 | 35.85 | 1,212,399 | -0.45(-1.24%) |
Dec 13, 2021 | 37.82 | 38.14 | 36.20 | 36.30 | 1,565,790 | -2.40(-6.21%) |
Dec 10, 2021 | 40.45 | 40.65 | 37.02 | 38.70 | 1,901,859 | -0.77(-1.95%) |
Dec 09, 2021 | 39.85 | 40.44 | 39.33 | 39.48 | 1,375,445 | -1.08(-2.67%) |
Dec 08, 2021 | 40.15 | 40.74 | 39.63 | 40.56 | 1,271,575 | +0.80(+2.01%) |
Dec 07, 2021 | 38.22 | 40.38 | 38.22 | 39.76 | 1,480,179 | +2.25(+5.99%) |
Dec 06, 2021 | 36.77 | 37.79 | 35.63 | 37.51 | 1,402,515 | +1.86(+5.20%) |
Dec 03, 2021 | 37.31 | 37.95 | 35.14 | 35.66 | 1,153,315 | -0.82(-2.25%) |
Dec 02, 2021 | 34.18 | 36.74 | 33.02 | 36.48 | 1,891,130 | +2.00(+5.81%) |
Dec 01, 2021 | 39.93 | 39.93 | 34.47 | 34.48 | 2,504,659 | -3.87(-10.08%) |
Nov 30, 2021 | 37.78 | 38.42 | 36.92 | 38.34 | 1,618,755 | -0.97(-2.46%) |
Nov 29, 2021 | 40.16 | 41.18 | 38.57 | 39.31 | 1,588,943 | +1.43(+3.76%) |
Nov 26, 2021 | 39.92 | 40.01 | 36.49 | 37.88 | 2,266,414 | -5.54(-12.75%) |
Nov 24, 2021 | 42.16 | 43.79 | 42.10 | 43.42 | 801,415 | +0.62(+1.44%) |
Nov 23, 2021 | 41.47 | 43.53 | 41.47 | 42.81 | 2,110,012 | +1.98(+4.86%) |
Nov 22, 2021 | 39.87 | 42.02 | 39.85 | 40.82 | 1,213,754 | +1.03(+2.60%) |
Nov 19, 2021 | 39.94 | 40.33 | 39.07 | 39.79 | 1,623,102 | -1.72(-4.14%) |
Nov 18, 2021 | 40.84 | 41.81 | 41.43 | 41.51 | 1,085,427 | +0.89(+2.19%) |
Nov 17, 2021 | 42.76 | 43.37 | 40.19 | 40.62 | 1,378,679 | -2.73(-6.31%) |
Nov 16, 2021 | 44.11 | 44.41 | 42.90 | 43.35 | 938,481 | -0.69(-1.57%) |
Nov 15, 2021 | 42.59 | 44.68 | 41.85 | 44.05 | 1,034,493 | +1.20(+2.80%) |
Nov 12, 2021 | 42.77 | 43.41 | 42.23 | 42.84 | 927,414 | -0.56(-1.28%) |
Nov 11, 2021 | 42.40 | 44.41 | 42.32 | 43.40 | 1,114,093 | +1.10(+2.61%) |
Nov 10, 2021 | 43.98 | 42.30 | 1,624,762 | -2.02(-4.56%) | ||
Nov 09, 2021 | 43.74 | 44.52 | 43.05 | 44.32 | 1,255,073 | +0.47(+1.07%) |
Nov 08, 2021 | 43.28 | 44.47 | 43.27 | 43.85 | 1,300,376 | +1.25(+2.93%) |
Nov 05, 2021 | 42.07 | 42.75 | 41.23 | 42.60 | 956,560 | +1.38(+3.36%) |
Nov 04, 2021 | 42.09 | 43.02 | 40.45 | 41.22 | 1,143,421 | +0.28(+0.69%) |
Nov 03, 2021 | 41.12 | 42.23 | 40.79 | 40.93 | 1,376,412 | -1.14(-2.71%) |
Nov 02, 2021 | 42.39 | 43.54 | 41.95 | 42.07 | 1,246,501 | -0.51(-1.19%) |
Nov 01, 2021 | 41.90 | 42.52 | 41.49 | 42.58 | 1,441,469 | +1.77(+4.32%) |
Oct 29, 2021 | 41.36 | 41.51 | 39.51 | 40.82 | 1,359,265 | -0.46(-1.11%) |
Oct 28, 2021 | 42.04 | 42.95 | 40.71 | 41.28 | 2,088,472 | -1.28(-3.00%) |
Oct 27, 2021 | 44.52 | 46.02 | 42.40 | 42.55 | 2,585,581 | -1.87(-4.22%) |
Oct 26, 2021 | 43.79 | 44.68 | 44.43 | 1,423,484 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.75 | 45.01 | 43.39 | 43.70 | 1,568,072 | +1.04(+2.45%) |
Oct 22, 2021 | 42.36 | 43.18 | 41.52 | 42.66 | 1,662,161 | +0.43(+1.02%) |
Oct 21, 2021 | 43.47 | 43.84 | 42.09 | 42.23 | 1,451,523 | -1.39(-3.20%) |
Oct 20, 2021 | 41.17 | 43.67 | 40.72 | 43.63 | 1,905,992 | +1.71(+4.07%) |
Oct 19, 2021 | 42.72 | 43.13 | 41.06 | 41.92 | 1,383,301 | -0.82(-1.92%) |
Oct 18, 2021 | 41.24 | 43.89 | 41.24 | 42.74 | 2,346,585 | +2.17(+5.34%) |
Oct 15, 2021 | 41.61 | 42.12 | 40.57 | 40.57 | 1,379,317 | -0.26(-0.65%) |
Oct 14, 2021 | 41.50 | 41.87 | 39.79 | 40.84 | 1,453,533 | +0.20(+0.48%) |
Oct 13, 2021 | 40.83 | 41.20 | 39.76 | 40.64 | 1,418,130 | -0.70(-1.70%) |
Oct 12, 2021 | 41.41 | 42.91 | 40.53 | 41.34 | 1,004,616 | -0.35(-0.84%) |
Oct 11, 2021 | 42.32 | 43.28 | 41.43 | 41.69 | 1,824,597 | +0.56(+1.35%) |
Oct 08, 2021 | 40.28 | 41.58 | 40.03 | 41.14 | 1,485,143 | +1.15(+2.88%) |
Oct 07, 2021 | 38.04 | 40.41 | 37.62 | 39.99 | 1,905,936 | +2.27(+6.03%) |
Oct 06, 2021 | 38.89 | 39.39 | 36.96 | 37.72 | 2,637,060 | -2.35(-5.87%) |
Oct 05, 2021 | 39.99 | 41.08 | 38.64 | 40.07 | 2,482,981 | +0.60(+1.53%) |
Oct 04, 2021 | 39.01 | 39.97 | 38.63 | 39.46 | 2,498,764 | +0.93(+2.40%) |
Oct 01, 2021 | 37.22 | 39.26 | 37.22 | 38.53 | 2,970,243 | +1.43(+3.86%) |
Sep 30, 2021 | 37.16 | 37.48 | 36.14 | 37.10 | 2,236,597 | -0.35(-0.94%) |
Sep 29, 2021 | 35.96 | 37.49 | 35.33 | 37.45 | 2,634,371 | +1.22(+3.36%) |
Sep 28, 2021 | 35.92 | 36.24 | 34.49 | 36.23 | 2,759,120 | +0.89(+2.51%) |
Sep 27, 2021 | 33.94 | 35.49 | 33.67 | 35.35 | 2,145,258 | +2.67(+8.18%) |
Sep 24, 2021 | 32.78 | 33.53 | 32.58 | 32.67 | 1,348,693 | -0.65(-1.96%) |
Sep 23, 2021 | 32.01 | 33.38 | 31.46 | 33.33 | 1,742,138 | +1.67(+5.27%) |
Sep 22, 2021 | 30.09 | 31.91 | 30.06 | 31.66 | 2,472,722 | +2.33(+7.95%) |
Sep 21, 2021 | 29.55 | 29.96 | 28.33 | 29.33 | 1,020,965 | +0.51(+1.76%) |
Sep 20, 2021 | 28.77 | 29.52 | 28.10 | 28.82 | 1,292,822 | -1.26(-4.18%) |
Sep 17, 2021 | 30.32 | 30.95 | 29.68 | 30.08 | 2,846,615 | -0.30(-1.00%) |
Sep 16, 2021 | 29.84 | 30.74 | 29.33 | 30.38 | 1,641,154 | +0.32(+1.07%) |
Sep 15, 2021 | 29.12 | 30.24 | 28.98 | 30.06 | 3,484,921 | +1.91(+6.79%) |
Sep 14, 2021 | 29.34 | 29.42 | 27.99 | 28.15 | 1,066,442 | -0.68(-2.37%) |
Sep 13, 2021 | 28.66 | 29.71 | 28.42 | 28.83 | 1,592,548 | +0.91(+3.25%) |
Sep 10, 2021 | 28.69 | 28.96 | 27.90 | 27.92 | 735,848 | -0.03(-0.10%) |
Sep 09, 2021 | 27.16 | 28.70 | 26.92 | 27.95 | 1,018,019 | +0.46(+1.67%) |
Sep 08, 2021 | 27.99 | 28.42 | 27.28 | 27.49 | 1,169,878 | -0.13(-0.46%) |
Sep 07, 2021 | 27.14 | 28.20 | 27.07 | 27.62 | 739,336 | +0.03(+0.11%) |
Sep 03, 2021 | 27.85 | 28.07 | 27.13 | 27.59 | 999,371 | -0.58(-2.04%) |
Sep 02, 2021 | 28.30 | 29.26 | 28.30 | 28.17 | 1,379,575 | +0.36(+1.30%) |
Sep 01, 2021 | 27.71 | 28.00 | 27.20 | 27.81 | 1,162,554 | -0.23(-0.83%) |
Aug 31, 2021 | 27.65 | 28.43 | 27.22 | 28.04 | 1,169,492 | +0.13(+0.45%) |
Aug 30, 2021 | 28.07 | 28.56 | 27.65 | 27.91 | 1,309,086 | -0.06(-0.21%) |
Aug 27, 2021 | 26.98 | 28.46 | 26.85 | 27.97 | 1,308,630 | +1.56(+5.91%) |
Aug 26, 2021 | 26.64 | 27.05 | 26.07 | 26.41 | 1,259,725 | -0.55(-2.03%) |
Aug 25, 2021 | 27.14 | 27.49 | 26.57 | 26.96 | 926,406 | -0.03(-0.11%) |
Aug 24, 2021 | 26.75 | 27.07 | 26.26 | 26.99 | 1,302,429 | +0.74(+2.82%) |
Aug 23, 2021 | 26.32 | 27.04 | 26.08 | 26.25 | 1,904,671 | +1.29(+5.16%) |
Aug 20, 2021 | 24.66 | 25.05 | 24.15 | 24.96 | 1,528,496 | -0.08(-0.31%) |
Aug 19, 2021 | 24.69 | 25.76 | 24.16 | 25.04 | 2,505,844 | -0.50(-1.95%) |
Aug 18, 2021 | 26.86 | 27.17 | 25.48 | 25.53 | 1,321,647 | -1.20(-4.49%) |
Aug 17, 2021 | 25.81 | 27.06 | 26.09 | 26.73 | 1,509,821 | +0.64(+2.47%) |
Aug 16, 2021 | 26.24 | 26.53 | 25.72 | 26.09 | 1,231,821 | -0.83(-3.08%) |
Aug 13, 2021 | 27.77 | 27.81 | 26.80 | 26.92 | 872,128 | -0.97(-3.46%) |
Aug 12, 2021 | 28.11 | 28.71 | 27.28 | 27.88 | 943,193 | -0.26(-0.94%) |
Aug 11, 2021 | 27.94 | 28.32 | 26.99 | 28.15 | 1,307,146 | -0.46(-1.62%) |
Aug 10, 2021 | 27.82 | 29.01 | 27.63 | 28.61 | 975,004 | +1.15(+4.19%) |
Aug 09, 2021 | 27.57 | 28.26 | 27.26 | 27.46 | 1,066,706 | -1.19(-4.15%) |
Aug 06, 2021 | 29.22 | 29.49 | 28.37 | 28.65 | 929,267 | +0.15(+0.51%) |
Aug 05, 2021 | 27.72 | 29.35 | 27.68 | 28.50 | 1,399,145 | +1.29(+4.73%) |
Aug 04, 2021 | 28.32 | 28.87 | 27.12 | 27.22 | 1,935,027 | -1.68(-5.80%) |
Aug 03, 2021 | 28.83 | 29.29 | 28.07 | 28.89 | 1,828,844 | -0.13(-0.44%) |
Aug 02, 2021 | 30.26 | 31.15 | 28.56 | 29.02 | 1,446,488 | -1.09(-3.62%) |
Jul 30, 2021 | 29.84 | 30.12 | 29.03 | 30.11 | 1,081,348 | +0.00(+0.00%) |
Jul 29, 2021 | 31.49 | 31.66 | 30.07 | 30.11 | 1,276,882 | -0.95(-3.04%) |
Jul 28, 2021 | 30.16 | 31.50 | 29.72 | 31.06 | 2,469,465 | +1.35(+4.56%) |
Jul 27, 2021 | 30.21 | 30.36 | 29.23 | 29.70 | 1,383,011 | -1.32(-4.24%) |
Jul 26, 2021 | 30.36 | 31.69 | 30.36 | 31.02 | 1,048,535 | +1.02(+3.41%) |
Jul 23, 2021 | 31.21 | 31.21 | 29.29 | 29.99 | 1,181,100 | -0.87(-2.81%) |
Jul 22, 2021 | 31.06 | 31.21 | 29.86 | 30.86 | 1,396,532 | -0.19(-0.63%) |
Jul 21, 2021 | 29.51 | 31.88 | 29.44 | 31.06 | 1,765,258 | +1.97(+6.77%) |
Jul 20, 2021 | 28.26 | 29.37 | 27.78 | 29.09 | 1,760,325 | +1.07(+3.83%) |
Jul 19, 2021 | 29.34 | 30.21 | 27.56 | 28.02 | 3,492,604 | -2.93(-9.48%) |
Jul 16, 2021 | 33.08 | 33.11 | 30.62 | 30.95 | 1,470,659 | -0.79(-2.49%) |
Jul 15, 2021 | 32.42 | 33.35 | 31.24 | 31.74 | 1,907,262 | -1.01(-3.09%) |
Jul 14, 2021 | 35.03 | 35.81 | 32.51 | 32.75 | 2,064,966 | -1.88(-5.43%) |
Jul 13, 2021 | 34.26 | 35.21 | 33.99 | 34.63 | 772,347 | +0.17(+0.48%) |
Jul 12, 2021 | 33.79 | 34.72 | 33.40 | 34.47 | 567,168 | -0.02(-0.06%) |
Jul 09, 2021 | 33.84 | 34.91 | 33.23 | 34.49 | 907,841 | +1.30(+3.91%) |
Jul 08, 2021 | 31.66 | 33.50 | 31.08 | 33.19 | 1,047,896 | +0.71(+2.19%) |
Jul 07, 2021 | 33.28 | 34.06 | 32.16 | 32.48 | 961,318 | -0.85(-2.54%) |
Jul 06, 2021 | 35.08 | 35.08 | 32.84 | 33.33 | 1,261,615 | -1.61(-4.60%) |
Jul 02, 2021 | 35.54 | 35.72 | 34.62 | 34.94 | 774,756 | -0.82(-2.29%) |
Jul 01, 2021 | 36.54 | 36.54 | 35.46 | 35.75 | 1,331,951 | +0.66(+1.89%) |
Jun 30, 2021 | 34.91 | 35.69 | 34.82 | 35.09 | 936,230 | +0.46(+1.32%) |
Jun 29, 2021 | 34.17 | 34.99 | 34.17 | 34.63 | 925,676 | +0.85(+2.51%) |
Jun 28, 2021 | 36.08 | 36.08 | 33.24 | 33.79 | 1,939,110 | -2.29(-6.35%) |
Jun 25, 2021 | 35.43 | 37.07 | 35.18 | 36.08 | 6,805,281 | +0.86(+2.44%) |
Jun 24, 2021 | 35.22 | 35.88 | 34.98 | 35.22 | 1,269,183 | +0.09(+0.25%) |
Jun 23, 2021 | 34.11 | 35.60 | 34.07 | 35.13 | 2,122,131 | +1.50(+4.46%) |
Jun 22, 2021 | 32.82 | 33.77 | 32.32 | 33.63 | 1,994,032 | +0.57(+1.74%) |
Jun 21, 2021 | 31.37 | 33.07 | 31.24 | 33.05 | 1,222,910 | +2.20(+7.14%) |
Jun 18, 2021 | 30.97 | 31.85 | 30.36 | 30.85 | 2,574,342 | -0.94(-2.94%) |
Jun 17, 2021 | 32.50 | 32.87 | 30.31 | 31.79 | 2,254,076 | -0.89(-2.71%) |
Jun 16, 2021 | 32.99 | 33.22 | 31.91 | 32.67 | 1,518,044 | -0.73(-2.19%) |
Jun 15, 2021 | 32.50 | 33.41 | 32.38 | 33.41 | 746,743 | +1.11(+3.44%) |
Jun 14, 2021 | 33.46 | 34.02 | 32.21 | 32.29 | 1,015,730 | -0.49(-1.49%) |
Jun 11, 2021 | 32.65 | 32.95 | 32.38 | 32.78 | 903,018 | +0.58(+1.79%) |
Jun 10, 2021 | 32.60 | 32.90 | 31.45 | 32.21 | 1,284,820 | -0.41(-1.25%) |
Jun 09, 2021 | 32.86 | 33.33 | 32.30 | 32.62 | 955,850 | -0.12(-0.36%) |
Jun 08, 2021 | 31.53 | 32.83 | 30.86 | 32.73 | 1,365,613 | +0.83(+2.60%) |
Jun 07, 2021 | 32.13 | 32.56 | 31.52 | 31.90 | 1,350,552 | -0.19(-0.61%) |
Jun 04, 2021 | 32.71 | 33.07 | 31.68 | 32.10 | 863,627 | -0.44(-1.35%) |
Jun 03, 2021 | 31.38 | 32.79 | 31.12 | 32.54 | 1,273,000 | +0.93(+2.93%) |
Jun 02, 2021 | 31.75 | 32.44 | 31.09 | 31.61 | 1,649,319 | +0.08(+0.25%) |
Jun 01, 2021 | 30.64 | 32.08 | 30.60 | 31.53 | 1,920,500 | +1.68(+5.61%) |
May 28, 2021 | 29.67 | 29.98 | 29.17 | 29.86 | 879,411 | +0.34(+1.16%) |
May 27, 2021 | 29.77 | 30.35 | 29.49 | 29.52 | 1,654,725 | -0.02(-0.07%) |
May 26, 2021 | 28.12 | 29.84 | 27.77 | 29.54 | 1,296,447 | +1.43(+5.10%) |
May 25, 2021 | 28.97 | 29.54 | 27.88 | 28.10 | 1,473,390 | -0.68(-2.37%) |
May 24, 2021 | 28.63 | 28.89 | 27.63 | 28.79 | 1,150,512 | +0.65(+2.32%) |
May 21, 2021 | 28.70 | 29.44 | 28.10 | 28.13 | 1,100,215 | +0.14(+0.49%) |
May 20, 2021 | 27.93 | 28.16 | 27.14 | 28.00 | 1,294,044 | -0.11(-0.38%) |
May 19, 2021 | 27.71 | 28.36 | 27.15 | 28.10 | 1,612,030 | -0.54(-1.87%) |
May 18, 2021 | 29.82 | 30.29 | 28.54 | 28.64 | 1,577,314 | -1.20(-4.02%) |
May 17, 2021 | 28.81 | 29.91 | 28.47 | 29.84 | 1,635,934 | +0.68(+2.34%) |
May 14, 2021 | 27.98 | 29.31 | 27.96 | 29.16 | 1,438,923 | +1.89(+6.93%) |
May 13, 2021 | 27.18 | 28.36 | 26.42 | 27.27 | 1,724,040 | -0.25(-0.92%) |
May 12, 2021 | 28.26 | 29.79 | 27.31 | 27.52 | 2,169,392 | -0.34(-1.21%) |
May 11, 2021 | 26.42 | 28.22 | 25.80 | 27.86 | 1,848,867 | +0.58(+2.14%) |
May 10, 2021 | 28.66 | 29.53 | 27.29 | 27.27 | 1,705,489 | -0.76(-2.71%) |
May 07, 2021 | 26.84 | 28.08 | 26.37 | 28.03 | 1,622,451 | +0.69(+2.53%) |
May 06, 2021 | 27.78 | 27.78 | 26.48 | 27.34 | 1,528,604 | -0.61(-2.19%) |
May 05, 2021 | 27.37 | 28.41 | 26.80 | 27.95 | 2,451,020 | +1.65(+6.25%) |
May 04, 2021 | 25.89 | 26.35 | 24.98 | 26.31 | 1,626,261 | +0.83(+3.25%) |
May 03, 2021 | 26.03 | 26.39 | 25.32 | 25.48 | 1,697,907 | -0.14(-0.53%) |
Apr 30, 2021 | 25.92 | 27.13 | 25.53 | 25.62 | 2,116,622 | -0.93(-3.52%) |
Apr 29, 2021 | 25.56 | 27.74 | 25.41 | 26.55 | 2,753,729 | +1.53(+6.11%) |
Apr 28, 2021 | 24.37 | 25.49 | 24.25 | 25.02 | 1,613,376 | +0.79(+3.25%) |
Apr 27, 2021 | 24.32 | 24.88 | 23.63 | 24.23 | 1,139,415 | +0.18(+0.73%) |
Apr 26, 2021 | 23.10 | 24.26 | 23.10 | 24.06 | 1,307,907 | +0.84(+3.61%) |
Apr 23, 2021 | 22.88 | 23.64 | 22.73 | 23.22 | 1,742,556 | +0.34(+1.49%) |
Apr 22, 2021 | 22.58 | 23.07 | 21.80 | 22.88 | 1,806,247 | +0.49(+2.17%) |
Apr 21, 2021 | 21.58 | 22.67 | 21.23 | 22.39 | 1,303,316 | +0.19(+0.88%) |
Apr 20, 2021 | 23.67 | 23.68 | 21.57 | 22.20 | 1,810,105 | -1.59(-6.67%) |
Apr 19, 2021 | 23.40 | 23.95 | 23.01 | 23.79 | 1,302,286 | +0.44(+1.88%) |
Apr 16, 2021 | 24.37 | 24.44 | 23.27 | 23.35 | 1,250,376 | -0.78(-3.23%) |
Apr 15, 2021 | 24.29 | 24.29 | 23.55 | 24.13 | 1,572,486 | -0.12(-0.48%) |
Apr 14, 2021 | 22.86 | 24.96 | 22.86 | 24.24 | 1,789,188 | +1.82(+8.12%) |
Apr 13, 2021 | 22.36 | 22.70 | 22.06 | 22.42 | 1,000,620 | +0.11(+0.48%) |
Apr 12, 2021 | 23.12 | 23.79 | 22.30 | 22.32 | 1,491,491 | -0.53(-2.30%) |
Apr 09, 2021 | 23.44 | 23.95 | 22.63 | 22.84 | 1,288,789 | -0.84(-3.54%) |
Apr 08, 2021 | 23.56 | 23.81 | 22.83 | 23.68 | 1,135,652 | -0.23(-0.98%) |
Apr 07, 2021 | 23.48 | 24.26 | 23.13 | 23.91 | 1,361,456 | +0.39(+1.66%) |
Apr 06, 2021 | 23.46 | 24.99 | 23.25 | 23.52 | 1,552,506 | +0.46(+1.98%) |
Apr 05, 2021 | 24.76 | 24.76 | 22.60 | 23.07 | 2,147,286 | -1.94(-7.75%) |
Apr 01, 2021 | 23.24 | 25.02 | 23.10 | 25.00 | 2,162,635 | +2.17(+9.51%) |
Mar 31, 2021 | 22.74 | 23.07 | 22.43 | 22.83 | 1,483,255 | +0.12(+0.51%) |
Mar 30, 2021 | 22.25 | 23.14 | 21.74 | 22.71 | 1,453,956 | +0.10(+0.43%) |
Mar 29, 2021 | 23.35 | 24.04 | 22.61 | 22.62 | 1,958,270 | -1.07(-4.52%) |
Mar 26, 2021 | 23.73 | 23.93 | 23.00 | 23.69 | 1,668,093 | +0.93(+4.11%) |
Mar 25, 2021 | 21.88 | 23.03 | 20.98 | 22.75 | 2,080,207 | +0.07(+0.30%) |
Mar 24, 2021 | 23.04 | 23.70 | 22.00 | 22.69 | 2,104,606 | +1.20(+5.57%) |
Mar 23, 2021 | 21.77 | 22.58 | 21.25 | 21.49 | 2,092,372 | -1.37(-5.99%) |
Mar 22, 2021 | 23.49 | 23.49 | 22.30 | 22.86 | 2,491,460 | -0.84(-3.53%) |
Mar 19, 2021 | 21.95 | 23.72 | 21.89 | 23.69 | 2,709,463 | +1.79(+8.17%) |
Mar 18, 2021 | 24.23 | 24.33 | 21.64 | 21.90 | 2,725,329 | -2.80(-11.34%) |
Mar 17, 2021 | 24.41 | 25.01 | 23.90 | 24.70 | 1,306,123 | +0.10(+0.40%) |
Mar 16, 2021 | 24.61 | 25.03 | 23.86 | 24.61 | 1,430,482 | -0.78(-3.06%) |
Mar 15, 2021 | 24.86 | 26.06 | 24.49 | 25.38 | 2,071,048 | +0.40(+1.60%) |
Mar 12, 2021 | 25.88 | 25.98 | 24.75 | 24.99 | 1,925,064 | -0.74(-2.87%) |
Mar 11, 2021 | 25.05 | 26.08 | 25.04 | 25.73 | 2,083,857 | +0.95(+3.85%) |
Mar 10, 2021 | 24.17 | 25.14 | 24.01 | 24.77 | 2,147,001 | +0.85(+3.54%) |
Mar 09, 2021 | 23.93 | 24.82 | 23.40 | 23.93 | 2,021,180 | -0.55(-2.26%) |
Mar 08, 2021 | 26.22 | 26.68 | 23.61 | 24.48 | 2,757,419 | -1.48(-5.70%) |
Mar 05, 2021 | 24.97 | 26.54 | 24.18 | 25.96 | 3,937,215 | +2.11(+8.85%) |
Mar 04, 2021 | 22.58 | 24.04 | 22.42 | 23.85 | 3,018,885 | +1.39(+6.19%) |
Mar 03, 2021 | 21.73 | 23.26 | 21.64 | 22.46 | 2,195,640 | +1.35(+6.41%) |
Mar 02, 2021 | 21.66 | 22.15 | 20.82 | 21.11 | 1,586,275 | -0.33(-1.54%) |
Mar 01, 2021 | 20.83 | 21.47 | 20.50 | 21.44 | 2,427,995 | +1.12(+5.51%) |
Feb 26, 2021 | 19.43 | 20.72 | 18.80 | 20.32 | 2,418,694 | +0.71(+3.62%) |
Feb 25, 2021 | 21.06 | 21.27 | 19.27 | 19.61 | 2,056,155 | -1.10(-5.31%) |
Feb 24, 2021 | 18.78 | 20.88 | 18.72 | 20.71 | 3,791,585 | -0.10(-0.47%) |
Feb 23, 2021 | 19.78 | 21.02 | 18.34 | 20.80 | 3,055,773 | +1.10(+5.58%) |
Feb 22, 2021 | 18.98 | 20.44 | 18.87 | 19.70 | 1,575,534 | +1.13(+6.07%) |
Feb 19, 2021 | 18.31 | 19.21 | 18.14 | 18.58 | 1,282,450 | +0.46(+2.52%) |
Feb 18, 2021 | 19.48 | 19.78 | 18.10 | 18.12 | 1,575,538 | -1.56(-7.91%) |
Feb 17, 2021 | 19.50 | 19.84 | 19.01 | 19.68 | 1,288,833 | +0.16(+0.80%) |
Feb 16, 2021 | 19.92 | 20.18 | 19.37 | 19.52 | 1,453,636 | +0.22(+1.16%) |
Feb 12, 2021 | 18.46 | 19.47 | 18.44 | 19.30 | 1,701,331 | +0.58(+3.12%) |
Feb 11, 2021 | 19.02 | 19.14 | 18.14 | 18.71 | 1,566,122 | -0.32(-1.69%) |
Feb 10, 2021 | 19.09 | 19.50 | 18.24 | 19.03 | 1,584,858 | +0.32(+1.71%) |
Feb 09, 2021 | 18.31 | 19.65 | 18.14 | 18.71 | 2,241,612 | -0.38(-1.99%) |
Feb 08, 2021 | 17.99 | 19.26 | 17.99 | 19.09 | 1,692,365 | +1.42(+8.04%) |
Feb 05, 2021 | 17.69 | 17.97 | 17.24 | 17.67 | 1,234,948 | +0.36(+2.08%) |
Feb 04, 2021 | 17.11 | 17.56 | 16.57 | 17.31 | 1,722,618 | +0.20(+1.19%) |
Feb 03, 2021 | 16.33 | 17.32 | 16.11 | 17.11 | 1,630,903 | +1.01(+6.28%) |
Feb 02, 2021 | 16.13 | 16.66 | 15.79 | 16.10 | 1,993,738 | +0.50(+3.18%) |