Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.44 | 26.37 | 54,333 | +0.84(+3.29%) | ||
Jan 28, 2022 | 25.19 | 25.55 | 23.90 | 25.53 | 43,293 | +0.75(+3.03%) |
Jan 27, 2022 | 25.89 | 26.63 | 24.59 | 24.78 | 45,820 | -1.00(-3.88%) |
Jan 26, 2022 | 26.00 | 26.66 | 25.01 | 25.78 | 45,479 | +0.11(+0.43%) |
Jan 25, 2022 | 25.92 | 26.75 | 24.75 | 25.67 | 33,834 | -0.64(-2.43%) |
Jan 24, 2022 | 25.22 | 26.72 | 24.70 | 26.31 | 68,872 | +0.72(+2.81%) |
Jan 21, 2022 | 25.93 | 26.88 | 25.31 | 25.59 | 51,798 | -0.69(-2.63%) |
Jan 20, 2022 | 26.84 | 28.00 | 26.18 | 26.28 | 35,039 | -0.58(-2.16%) |
Jan 19, 2022 | 27.38 | 28.23 | 26.39 | 26.86 | 37,077 | -0.17(-0.63%) |
Jan 18, 2022 | 27.85 | 28.41 | 26.91 | 27.03 | 41,059 | -1.01(-3.60%) |
Jan 14, 2022 | 28.04 | 0 | +0.08(+0.29%) | |||
Jan 13, 2022 | 28.53 | 29.38 | 27.90 | 27.96 | 49,739 | -0.21(-0.75%) |
Jan 12, 2022 | 28.63 | 29.55 | 28.00 | 28.17 | 209,004 | -0.34(-1.19%) |
Jan 11, 2022 | 27.48 | 29.00 | 27.44 | 28.51 | 37,359 | +0.54(+1.93%) |
Jan 10, 2022 | 27.75 | 27.97 | 26.80 | 27.97 | 23,805 | -0.10(-0.36%) |
Jan 07, 2022 | 28.08 | 28.80 | 27.45 | 28.07 | 16,681 | -0.12(-0.43%) |
Jan 06, 2022 | 28.45 | 29.47 | 27.57 | 28.19 | 38,842 | -0.23(-0.81%) |
Jan 05, 2022 | 29.95 | 29.95 | 28.18 | 28.42 | 114,170 | -1.49(-4.98%) |
Jan 04, 2022 | 30.91 | 30.91 | 29.67 | 29.91 | 58,593 | -0.80(-2.61%) |
Jan 03, 2022 | 29.55 | 31.08 | 29.39 | 30.71 | 49,441 | +1.19(+4.03%) |
Dec 31, 2021 | 30.57 | 31.30 | 29.35 | 29.52 | 20,406 | -0.71(-2.35%) |
Dec 30, 2021 | 29.58 | 31.27 | 29.36 | 30.23 | 46,433 | +0.46(+1.55%) |
Dec 29, 2021 | 29.39 | 30.06 | 28.93 | 29.77 | 40,506 | -0.10(-0.33%) |
Dec 28, 2021 | 30.70 | 30.70 | 29.59 | 29.87 | 28,663 | -0.60(-1.97%) |
Dec 27, 2021 | 30.47 | 31.00 | 29.91 | 30.47 | 26,427 | -0.15(-0.49%) |
Dec 23, 2021 | 29.58 | 30.72 | 29.04 | 30.62 | 45,406 | +0.87(+2.92%) |
Dec 22, 2021 | 30.30 | 30.66 | 29.24 | 29.75 | 25,870 | -0.65(-2.14%) |
Dec 21, 2021 | 30.17 | 31.10 | 30.12 | 30.40 | 36,064 | -0.06(-0.20%) |
Dec 20, 2021 | 31.26 | 31.26 | 30.10 | 30.46 | 22,739 | -0.93(-2.96%) |
Dec 17, 2021 | 30.25 | 32.04 | 29.52 | 31.39 | 80,031 | +0.67(+2.18%) |
Dec 16, 2021 | 31.29 | 32.84 | 30.32 | 30.72 | 62,084 | -0.09(-0.29%) |
Dec 15, 2021 | 31.51 | 31.88 | 29.82 | 30.81 | 98,553 | -1.33(-4.14%) |
Dec 14, 2021 | 31.81 | 32.40 | 31.02 | 32.14 | 45,729 | -0.41(-1.26%) |
Dec 13, 2021 | 33.26 | 33.85 | 32.31 | 32.55 | 44,060 | -1.03(-3.07%) |
Dec 10, 2021 | 33.75 | 34.33 | 33.27 | 33.58 | 50,670 | -0.03(-0.09%) |
Dec 09, 2021 | 33.86 | 34.42 | 33.50 | 33.61 | 23,287 | -0.38(-1.12%) |
Dec 08, 2021 | 33.43 | 34.86 | 33.00 | 33.99 | 22,971 | +0.35(+1.04%) |
Dec 07, 2021 | 34.02 | 34.83 | 33.21 | 33.64 | 47,340 | -0.22(-0.65%) |
Dec 06, 2021 | 33.27 | 34.36 | 32.69 | 33.86 | 39,058 | +0.58(+1.74%) |
Dec 03, 2021 | 35.21 | 35.21 | 32.38 | 33.28 | 62,642 | -1.75(-5.00%) |
Dec 02, 2021 | 34.55 | 35.34 | 34.55 | 35.03 | 26,501 | +0.28(+0.81%) |
Dec 01, 2021 | 35.64 | 36.88 | 34.48 | 34.75 | 37,286 | -0.37(-1.05%) |
Nov 30, 2021 | 34.07 | 35.12 | 33.72 | 35.12 | 26,481 | +0.65(+1.89%) |
Nov 29, 2021 | 34.92 | 34.92 | 33.84 | 34.47 | 32,828 | -0.06(-0.17%) |
Nov 26, 2021 | 34.39 | 35.38 | 33.93 | 34.53 | 30,322 | -0.63(-1.79%) |
Nov 24, 2021 | 34.65 | 35.26 | 34.65 | 35.16 | 14,789 | +0.02(+0.06%) |
Nov 23, 2021 | 35.20 | 35.20 | 33.69 | 35.14 | 35,816 | -0.46(-1.29%) |
Nov 22, 2021 | 35.62 | 36.52 | 35.02 | 35.60 | 45,189 | -0.15(-0.42%) |
Nov 19, 2021 | 36.01 | 36.08 | 35.46 | 35.75 | 25,025 | -0.37(-1.02%) |
Nov 18, 2021 | 36.24 | 36.23 | 35.92 | 36.12 | 39,633 | -0.14(-0.39%) |
Nov 17, 2021 | 36.55 | 37.61 | 36.06 | 36.26 | 147,907 | -0.29(-0.79%) |
Nov 16, 2021 | 36.05 | 36.97 | 36.00 | 36.55 | 69,417 | +0.17(+0.47%) |
Nov 15, 2021 | 36.29 | 36.50 | 35.92 | 36.38 | 21,593 | -0.08(-0.22%) |
Nov 12, 2021 | 35.89 | 36.60 | 35.63 | 36.46 | 28,597 | +0.36(+1.00%) |
Nov 11, 2021 | 35.50 | 36.41 | 35.23 | 36.10 | 43,559 | +0.31(+0.87%) |
Nov 10, 2021 | 35.69 | 35.79 | 34,809 | -3.71(-9.39%) | ||
Nov 09, 2021 | 39.99 | 40.04 | 38.91 | 39.50 | 14,095 | -0.43(-1.08%) |
Nov 08, 2021 | 38.83 | 40.34 | 38.75 | 39.93 | 29,364 | +1.29(+3.34%) |
Nov 05, 2021 | 38.22 | 39.17 | 37.84 | 38.64 | 25,121 | +0.62(+1.63%) |
Nov 04, 2021 | 37.47 | 38.19 | 36.29 | 38.02 | 42,847 | +1.04(+2.81%) |
Nov 03, 2021 | 38.04 | 38.78 | 36.55 | 36.98 | 47,891 | -1.45(-3.77%) |
Nov 02, 2021 | 40.26 | 40.68 | 37.76 | 38.43 | 37,084 | -2.10(-5.18%) |
Nov 01, 2021 | 39.00 | 40.53 | 38.79 | 40.53 | 29,206 | +1.62(+4.16%) |
Oct 29, 2021 | 37.31 | 38.93 | 37.11 | 38.91 | 19,275 | +1.78(+4.79%) |
Oct 28, 2021 | 36.90 | 38.15 | 35.43 | 37.13 | 26,431 | +0.51(+1.39%) |
Oct 27, 2021 | 36.53 | 37.01 | 36.16 | 36.62 | 13,413 | -0.06(-0.16%) |
Oct 26, 2021 | 36.56 | 36.68 | 18,258 | -0.11(-0.30%) | ||
Oct 25, 2021 | 35.90 | 36.95 | 35.55 | 36.79 | 17,880 | +0.99(+2.77%) |
Oct 22, 2021 | 39.46 | 35.76 | 35.80 | 29,136 | -3.43(-8.74%) | |
Oct 21, 2021 | 38.48 | 40.00 | 38.28 | 39.23 | 148,165 | +1.19(+3.13%) |
Oct 20, 2021 | 37.78 | 38.38 | 37.51 | 38.04 | 16,307 | +0.41(+1.09%) |
Oct 19, 2021 | 37.18 | 38.04 | 37.13 | 37.63 | 15,003 | +0.45(+1.21%) |
Oct 18, 2021 | 37.98 | 38.00 | 36.40 | 37.18 | 15,224 | -0.85(-2.24%) |
Oct 15, 2021 | 38.31 | 38.81 | 37.86 | 38.03 | 31,706 | -0.14(-0.37%) |
Oct 14, 2021 | 38.68 | 38.68 | 37.45 | 38.17 | 30,353 | +0.07(+0.18%) |
Oct 13, 2021 | 36.28 | 39.09 | 36.28 | 38.10 | 42,146 | +1.89(+5.22%) |
Oct 12, 2021 | 35.09 | 36.58 | 34.93 | 36.21 | 27,631 | +1.09(+3.10%) |
Oct 11, 2021 | 34.76 | 35.65 | 34.50 | 35.12 | 32,252 | +0.46(+1.33%) |
Oct 08, 2021 | 33.98 | 34.89 | 33.91 | 34.66 | 23,389 | +0.18(+0.52%) |
Oct 07, 2021 | 34.85 | 35.00 | 34.24 | 34.48 | 43,621 | -0.36(-1.03%) |
Oct 06, 2021 | 35.05 | 35.47 | 34.33 | 34.84 | 18,087 | -0.52(-1.47%) |
Oct 05, 2021 | 36.41 | 36.42 | 35.12 | 35.36 | 32,732 | -1.42(-3.86%) |
Oct 04, 2021 | 37.28 | 37.37 | 36.00 | 36.78 | 31,072 | -0.45(-1.21%) |
Oct 01, 2021 | 36.36 | 37.88 | 36.30 | 37.23 | 39,565 | +0.86(+2.36%) |
Sep 30, 2021 | 36.47 | 36.78 | 36.05 | 36.37 | 27,164 | +0.10(+0.28%) |
Sep 29, 2021 | 36.33 | 36.97 | 35.35 | 36.27 | 30,754 | +0.16(+0.44%) |
Sep 28, 2021 | 36.81 | 36.81 | 35.24 | 36.11 | 33,366 | -0.73(-1.98%) |
Sep 27, 2021 | 36.62 | 37.26 | 36.62 | 36.84 | 22,052 | +0.07(+0.19%) |
Sep 24, 2021 | 37.07 | 37.44 | 36.19 | 36.77 | 14,010 | -0.69(-1.84%) |
Sep 23, 2021 | 37.81 | 37.85 | 37.05 | 37.46 | 26,904 | -0.09(-0.24%) |
Sep 22, 2021 | 37.19 | 37.73 | 36.82 | 37.55 | 24,256 | +0.45(+1.21%) |
Sep 21, 2021 | 37.47 | 37.95 | 36.45 | 37.10 | 34,975 | +0.10(+0.27%) |
Sep 20, 2021 | 37.13 | 37.77 | 35.55 | 37.00 | 63,100 | -0.99(-2.61%) |
Sep 17, 2021 | 35.59 | 38.02 | 35.21 | 37.99 | 111,569 | +3.59(+10.44%) |
Sep 16, 2021 | 33.78 | 35.40 | 33.78 | 34.40 | 57,446 | +0.42(+1.24%) |
Sep 15, 2021 | 34.01 | 35.83 | 33.65 | 33.98 | 147,779 | +0.22(+0.65%) |
Sep 14, 2021 | 35.17 | 35.33 | 33.62 | 33.76 | 75,847 | -1.41(-4.01%) |
Sep 13, 2021 | 36.44 | 36.44 | 34.29 | 35.17 | 32,059 | -0.78(-2.17%) |
Sep 10, 2021 | 36.48 | 37.92 | 35.88 | 35.95 | 37,837 | -0.54(-1.48%) |
Sep 09, 2021 | 36.24 | 37.30 | 35.75 | 36.49 | 33,499 | +0.21(+0.58%) |
Sep 08, 2021 | 37.41 | 38.30 | 36.27 | 36.28 | 16,467 | -1.50(-3.97%) |
Sep 07, 2021 | 37.30 | 38.52 | 37.30 | 37.78 | 24,953 | +0.08(+0.21%) |
Sep 03, 2021 | 36.50 | 37.99 | 36.43 | 37.70 | 30,579 | +1.37(+3.77%) |
Sep 02, 2021 | 38.86 | 38.86 | 36.02 | 36.33 | 113,105 | -2.67(-6.85%) |
Sep 01, 2021 | 39.83 | 40.19 | 38.57 | 39.00 | 17,615 | -0.83(-2.08%) |
Aug 31, 2021 | 39.08 | 39.99 | 38.18 | 39.83 | 47,192 | +1.09(+2.81%) |
Aug 30, 2021 | 39.34 | 39.74 | 38.41 | 38.74 | 20,132 | -0.76(-1.92%) |
Aug 27, 2021 | 39.58 | 40.90 | 39.21 | 39.50 | 32,837 | -0.30(-0.75%) |
Aug 26, 2021 | 39.98 | 39.98 | 39.26 | 39.80 | 13,832 | +0.35(+0.89%) |
Aug 25, 2021 | 40.30 | 40.50 | 39.29 | 39.45 | 25,567 | -0.71(-1.77%) |
Aug 24, 2021 | 41.78 | 42.26 | 39.79 | 40.16 | 30,081 | -0.85(-2.07%) |
Aug 23, 2021 | 41.14 | 42.50 | 39.41 | 41.01 | 28,965 | +0.34(+0.84%) |
Aug 20, 2021 | 40.24 | 41.34 | 39.27 | 40.67 | 39,728 | +0.43(+1.07%) |
Aug 19, 2021 | 41.67 | 41.67 | 39.42 | 40.24 | 39,018 | -2.03(-4.80%) |
Aug 18, 2021 | 41.96 | 43.06 | 41.10 | 42.27 | 51,721 | +0.66(+1.59%) |
Aug 17, 2021 | 41.93 | 43.02 | 40.76 | 41.61 | 39,301 | -0.73(-1.72%) |
Aug 16, 2021 | 42.90 | 43.29 | 41.41 | 42.34 | 26,534 | -0.74(-1.72%) |
Aug 13, 2021 | 42.12 | 44.09 | 40.89 | 43.08 | 15,191 | +0.88(+2.09%) |
Aug 12, 2021 | 42.45 | 42.56 | 41.45 | 42.20 | 43,197 | -0.20(-0.47%) |
Aug 11, 2021 | 44.80 | 45.97 | 41.02 | 42.40 | 80,792 | -2.97(-6.55%) |
Aug 10, 2021 | 44.27 | 45.80 | 44.27 | 45.37 | 26,736 | +0.82(+1.84%) |
Aug 09, 2021 | 44.24 | 45.28 | 44.07 | 44.55 | 15,610 | +0.39(+0.88%) |
Aug 06, 2021 | 43.40 | 44.33 | 43.29 | 44.16 | 41,151 | +1.16(+2.70%) |
Aug 05, 2021 | 43.46 | 44.37 | 42.90 | 43.00 | 19,497 | -0.33(-0.76%) |
Aug 04, 2021 | 44.10 | 45.40 | 42.12 | 43.33 | 41,975 | -0.97(-2.19%) |
Aug 03, 2021 | 45.06 | 45.54 | 44.16 | 44.30 | 25,301 | -0.99(-2.19%) |
Aug 02, 2021 | 45.70 | 47.61 | 44.61 | 45.29 | 27,156 | -0.41(-0.90%) |
Jul 30, 2021 | 45.73 | 46.39 | 45.16 | 45.70 | 11,297 | -0.28(-0.61%) |
Jul 29, 2021 | 47.23 | 47.57 | 44.53 | 45.98 | 31,635 | -1.29(-2.73%) |
Jul 28, 2021 | 47.41 | 48.08 | 45.84 | 47.27 | 31,239 | +0.38(+0.81%) |
Jul 27, 2021 | 47.56 | 47.62 | 45.77 | 46.89 | 17,963 | -0.79(-1.66%) |
Jul 26, 2021 | 47.07 | 48.88 | 47.07 | 47.68 | 28,855 | +0.68(+1.45%) |
Jul 23, 2021 | 48.11 | 48.57 | 46.25 | 47.00 | 20,578 | -1.05(-2.19%) |
Jul 22, 2021 | 49.06 | 49.64 | 47.09 | 48.05 | 20,564 | -1.06(-2.16%) |
Jul 21, 2021 | 50.11 | 51.11 | 47.68 | 49.11 | 37,136 | -0.97(-1.94%) |
Jul 20, 2021 | 46.97 | 51.50 | 46.97 | 50.08 | 60,865 | +3.36(+7.19%) |
Jul 19, 2021 | 46.84 | 47.60 | 44.49 | 46.72 | 29,974 | +0.29(+0.62%) |
Jul 16, 2021 | 46.91 | 47.37 | 45.75 | 46.43 | 23,267 | -0.41(-0.88%) |
Jul 15, 2021 | 47.05 | 49.42 | 45.01 | 46.84 | 44,983 | -0.23(-0.49%) |
Jul 14, 2021 | 49.24 | 49.37 | 46.66 | 47.07 | 19,014 | -2.11(-4.29%) |
Jul 13, 2021 | 48.52 | 48.52 | 48.29 | 49.18 | 27,787 | +0.58(+1.19%) |
Jul 12, 2021 | 48.06 | 49.48 | 47.80 | 48.60 | 29,878 | +0.60(+1.25%) |
Jul 09, 2021 | 47.49 | 49.28 | 46.17 | 48.00 | 22,702 | +1.00(+2.13%) |
Jul 08, 2021 | 47.98 | 48.51 | 46.27 | 47.00 | 44,029 | -0.01(-0.02%) |
Jul 07, 2021 | 48.21 | 48.21 | 46.68 | 47.01 | 20,881 | -0.83(-1.73%) |
Jul 06, 2021 | 47.26 | 48.89 | 46.13 | 47.84 | 24,117 | +0.54(+1.14%) |
Jul 02, 2021 | 47.31 | 49.59 | 46.15 | 47.30 | 22,877 | +0.12(+0.25%) |
Jul 01, 2021 | 49.58 | 50.48 | 46.42 | 47.18 | 51,782 | -1.59(-3.26%) |
Jun 30, 2021 | 49.24 | 51.03 | 48.38 | 48.77 | 34,081 | -0.47(-0.95%) |
Jun 29, 2021 | 48.45 | 49.69 | 47.73 | 49.24 | 28,612 | +0.75(+1.55%) |
Jun 28, 2021 | 48.88 | 49.41 | 47.92 | 48.49 | 22,005 | -0.28(-0.57%) |
Jun 25, 2021 | 48.79 | 51.25 | 46.55 | 48.77 | 96,649 | -0.13(-0.27%) |
Jun 24, 2021 | 46.90 | 51.37 | 43.70 | 48.90 | 114,600 | +2.07(+4.42%) |
Jun 23, 2021 | 46.59 | 47.20 | 45.16 | 46.83 | 28,821 | +0.54(+1.17%) |
Jun 22, 2021 | 45.50 | 46.72 | 45.06 | 46.29 | 117,802 | +1.09(+2.41%) |
Jun 21, 2021 | 42.07 | 45.71 | 42.07 | 45.20 | 92,877 | +3.75(+9.05%) |
Jun 18, 2021 | 39.49 | 42.48 | 39.49 | 41.45 | 156,069 | +1.49(+3.73%) |
Jun 17, 2021 | 39.51 | 40.46 | 38.17 | 39.96 | 31,149 | +0.34(+0.86%) |
Jun 16, 2021 | 38.73 | 40.07 | 38.05 | 39.62 | 22,880 | +0.60(+1.54%) |
Jun 15, 2021 | 39.64 | 39.98 | 38.50 | 39.02 | 17,855 | -0.46(-1.17%) |
Jun 14, 2021 | 38.91 | 40.17 | 38.77 | 39.48 | 33,253 | +0.78(+2.02%) |
Jun 11, 2021 | 38.92 | 39.45 | 38.00 | 38.70 | 22,985 | -0.12(-0.31%) |
Jun 10, 2021 | 39.56 | 39.68 | 38.76 | 38.82 | 28,826 | -0.90(-2.27%) |
Jun 09, 2021 | 39.83 | 41.06 | 39.22 | 39.72 | 28,960 | -0.18(-0.45%) |
Jun 08, 2021 | 39.98 | 40.90 | 38.97 | 39.90 | 33,348 | +0.01(+0.03%) |
Jun 07, 2021 | 39.29 | 40.09 | 38.66 | 39.89 | 17,441 | +0.75(+1.92%) |
Jun 04, 2021 | 40.54 | 40.54 | 39.00 | 39.14 | 32,963 | -1.41(-3.48%) |
Jun 03, 2021 | 41.26 | 41.41 | 40.06 | 40.55 | 30,170 | -0.99(-2.38%) |
Jun 02, 2021 | 41.68 | 43.06 | 41.17 | 41.54 | 30,296 | -0.01(-0.02%) |
Jun 01, 2021 | 41.04 | 41.61 | 40.25 | 41.55 | 27,925 | +0.84(+2.06%) |
May 28, 2021 | 39.41 | 41.52 | 39.41 | 40.71 | 31,647 | +1.73(+4.44%) |
May 27, 2021 | 39.50 | 40.80 | 38.66 | 38.98 | 62,748 | -0.70(-1.76%) |
May 26, 2021 | 39.90 | 40.61 | 39.42 | 39.68 | 19,690 | -0.15(-0.38%) |
May 25, 2021 | 41.85 | 41.98 | 39.12 | 39.83 | 45,578 | -2.13(-5.08%) |
May 24, 2021 | 40.15 | 42.49 | 38.85 | 41.96 | 51,434 | +1.81(+4.51%) |
May 21, 2021 | 41.73 | 42.08 | 39.88 | 40.15 | 37,828 | -1.08(-2.62%) |
May 20, 2021 | 40.63 | 41.97 | 40.52 | 41.23 | 37,415 | +0.23(+0.56%) |
May 19, 2021 | 41.75 | 42.64 | 39.96 | 41.00 | 55,973 | -1.25(-2.96%) |
May 18, 2021 | 38.79 | 42.44 | 38.39 | 42.25 | 74,336 | +3.39(+8.72%) |
May 17, 2021 | 39.12 | 40.80 | 37.89 | 38.86 | 69,490 | -0.23(-0.59%) |
May 14, 2021 | 36.03 | 39.33 | 35.95 | 39.09 | 59,786 | +3.01(+8.34%) |
May 13, 2021 | 39.86 | 39.86 | 35.56 | 36.08 | 118,124 | -2.59(-6.70%) |
May 12, 2021 | 31.83 | 39.85 | 31.20 | 38.67 | 378,491 | +7.83(+25.39%) |
May 11, 2021 | 30.38 | 31.24 | 30.00 | 30.84 | 90,858 | -0.58(-1.85%) |
May 10, 2021 | 31.49 | 32.29 | 30.56 | 31.42 | 54,198 | +0.03(+0.10%) |
May 07, 2021 | 31.19 | 32.00 | 30.92 | 31.39 | 42,694 | +0.27(+0.87%) |
May 06, 2021 | 32.82 | 33.85 | 30.85 | 31.12 | 48,013 | -1.99(-6.01%) |
May 05, 2021 | 34.10 | 34.51 | 32.87 | 33.11 | 140,741 | -0.69(-2.04%) |
May 04, 2021 | 32.37 | 34.04 | 32.37 | 33.80 | 44,513 | +0.05(+0.15%) |
May 03, 2021 | 35.18 | 35.35 | 33.67 | 33.75 | 22,565 | -1.19(-3.41%) |
Apr 30, 2021 | 34.66 | 35.18 | 34.33 | 34.94 | 54,800 | +0.63(+1.84%) |
Apr 29, 2021 | 35.16 | 35.16 | 33.71 | 34.31 | 17,021 | -0.30(-0.87%) |
Apr 28, 2021 | 34.46 | 34.72 | 33.51 | 34.61 | 18,716 | +0.12(+0.35%) |
Apr 27, 2021 | 35.55 | 35.55 | 34.04 | 34.49 | 34,325 | -0.95(-2.68%) |
Apr 26, 2021 | 35.17 | 35.58 | 34.63 | 35.44 | 18,574 | +0.27(+0.77%) |
Apr 23, 2021 | 33.58 | 35.66 | 33.50 | 35.17 | 30,400 | +1.45(+4.30%) |
Apr 22, 2021 | 33.92 | 35.26 | 33.34 | 33.72 | 33,748 | -0.36(-1.06%) |
Apr 21, 2021 | 34.19 | 34.96 | 33.80 | 34.08 | 18,087 | -0.01(-0.03%) |
Apr 20, 2021 | 34.27 | 36.64 | 33.84 | 34.09 | 66,522 | -0.68(-1.96%) |
Apr 19, 2021 | 35.75 | 36.49 | 33.75 | 34.77 | 49,042 | -1.45(-4.00%) |
Apr 16, 2021 | 35.79 | 36.60 | 35.58 | 36.22 | 38,500 | +0.38(+1.06%) |
Apr 15, 2021 | 33.62 | 36.56 | 33.62 | 35.84 | 59,916 | +2.35(+7.02%) |
Apr 14, 2021 | 33.77 | 34.25 | 33.41 | 33.49 | 16,693 | -0.50(-1.47%) |
Apr 13, 2021 | 33.36 | 34.45 | 32.23 | 33.99 | 41,385 | +0.98(+2.97%) |
Apr 12, 2021 | 33.73 | 34.00 | 32.10 | 33.01 | 57,948 | -0.71(-2.11%) |
Apr 09, 2021 | 34.70 | 34.70 | 33.28 | 33.72 | 39,600 | -1.00(-2.88%) |
Apr 08, 2021 | 35.93 | 37.50 | 34.23 | 34.72 | 40,520 | -0.15(-0.43%) |
Apr 07, 2021 | 36.12 | 36.12 | 34.21 | 34.87 | 29,016 | -1.12(-3.11%) |
Apr 06, 2021 | 36.03 | 36.65 | 35.53 | 35.99 | 21,289 | -0.15(-0.42%) |
Apr 05, 2021 | 38.11 | 39.33 | 35.50 | 36.14 | 38,551 | -1.18(-3.16%) |
Apr 01, 2021 | 35.14 | 39.50 | 35.14 | 37.32 | 74,200 | +2.25(+6.42%) |
Mar 31, 2021 | 35.23 | 35.57 | 34.00 | 35.07 | 61,696 | +0.04(+0.11%) |
Mar 30, 2021 | 35.30 | 37.68 | 34.11 | 35.03 | 50,949 | -0.32(-0.91%) |
Mar 29, 2021 | 36.82 | 37.01 | 35.35 | 35.35 | 36,422 | -1.53(-4.15%) |
Mar 26, 2021 | 36.59 | 36.89 | 34.95 | 36.88 | 24,600 | +1.22(+3.42%) |
Mar 25, 2021 | 34.05 | 35.66 | 33.01 | 35.66 | 46,677 | +0.91(+2.62%) |
Mar 24, 2021 | 35.53 | 36.85 | 34.75 | 34.75 | 38,739 | -0.49(-1.39%) |
Mar 23, 2021 | 36.12 | 37.63 | 34.90 | 35.24 | 38,398 | -0.87(-2.41%) |
Mar 22, 2021 | 37.82 | 38.50 | 36.11 | 36.11 | 27,349 | -1.18(-3.16%) |
Mar 19, 2021 | 36.36 | 38.15 | 36.09 | 37.29 | 80,900 | +0.69(+1.89%) |
Mar 18, 2021 | 38.66 | 38.83 | 36.36 | 36.60 | 23,553 | -2.38(-6.11%) |
Mar 17, 2021 | 37.87 | 39.89 | 37.10 | 38.98 | 51,399 | +0.16(+0.41%) |
Mar 16, 2021 | 40.18 | 40.18 | 38.75 | 38.82 | 33,719 | -0.99(-2.49%) |
Mar 15, 2021 | 40.00 | 40.68 | 39.43 | 39.81 | 44,387 | +0.07(+0.18%) |
Mar 12, 2021 | 39.46 | 39.99 | 38.80 | 39.74 | 56,900 | -0.16(-0.40%) |
Mar 11, 2021 | 39.44 | 40.72 | 38.80 | 39.90 | 65,728 | +0.91(+2.33%) |
Mar 10, 2021 | 38.67 | 39.65 | 37.62 | 38.99 | 55,422 | +1.73(+4.64%) |
Mar 09, 2021 | 37.80 | 38.79 | 36.54 | 37.26 | 80,641 | +1.63(+4.57%) |
Mar 08, 2021 | 37.50 | 38.59 | 35.19 | 35.63 | 99,134 | -2.58(-6.75%) |
Mar 05, 2021 | 36.69 | 38.77 | 35.85 | 38.21 | 210,600 | +2.45(+6.85%) |
Mar 04, 2021 | 36.19 | 36.86 | 34.29 | 35.76 | 93,496 | -0.79(-2.16%) |
Mar 03, 2021 | 38.91 | 38.95 | 36.25 | 36.55 | 79,273 | -2.21(-5.70%) |
Mar 02, 2021 | 41.73 | 41.89 | 38.08 | 38.76 | 82,817 | -3.54(-8.37%) |
Mar 01, 2021 | 42.80 | 43.80 | 41.53 | 42.30 | 41,038 | +0.32(+0.76%) |
Feb 26, 2021 | 41.59 | 44.26 | 37.50 | 41.98 | 131,000 | -2.79(-6.23%) |
Feb 25, 2021 | 45.82 | 47.77 | 43.60 | 44.77 | 53,812 | -1.31(-2.84%) |
Feb 24, 2021 | 45.67 | 46.80 | 44.71 | 46.08 | 37,733 | +0.23(+0.50%) |
Feb 23, 2021 | 46.00 | 46.87 | 43.03 | 45.85 | 57,292 | -1.14(-2.43%) |
Feb 22, 2021 | 48.06 | 49.46 | 46.49 | 46.99 | 32,008 | -1.94(-3.96%) |
Feb 19, 2021 | 49.68 | 52.00 | 48.39 | 48.93 | 57,700 | -0.72(-1.45%) |
Feb 18, 2021 | 51.43 | 51.43 | 48.82 | 49.65 | 32,895 | -1.70(-3.31%) |
Feb 17, 2021 | 50.37 | 51.89 | 50.37 | 51.35 | 33,855 | +0.09(+0.18%) |
Feb 16, 2021 | 52.34 | 52.51 | 50.51 | 51.26 | 33,059 | -0.76(-1.46%) |
Feb 12, 2021 | 50.10 | 52.16 | 49.95 | 52.02 | 37,800 | +1.57(+3.11%) |
Feb 11, 2021 | 51.66 | 52.93 | 48.31 | 50.45 | 59,302 | -1.16(-2.25%) |
Feb 10, 2021 | 52.69 | 53.97 | 50.88 | 51.61 | 53,327 | -0.86(-1.64%) |
Feb 09, 2021 | 52.13 | 53.39 | 51.76 | 52.47 | 34,894 | -0.06(-0.11%) |
Feb 08, 2021 | 49.94 | 52.66 | 49.90 | 52.53 | 34,863 | +2.61(+5.23%) |
Feb 05, 2021 | 48.43 | 51.37 | 48.02 | 49.92 | 38,400 | +1.29(+2.65%) |
Feb 04, 2021 | 45.85 | 48.71 | 45.67 | 48.63 | 26,846 | +2.55(+5.53%) |
Feb 03, 2021 | 48.05 | 48.05 | 45.02 | 46.08 | 70,831 | -1.61(-3.38%) |
Feb 02, 2021 | 47.61 | 48.97 | 46.44 | 47.69 | 26,755 | +0.06(+0.13%) |