Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.14 | 63.67 | 60.02 | 63.38 | 99,391 | +1.21(+1.95%) |
Nov 29, 2021 | 69.49 | 69.49 | 61.24 | 62.17 | 171,737 | -4.99(-7.43%) |
Nov 26, 2021 | 68.47 | 68.47 | 64.70 | 67.16 | 44,177 | -3.09(-4.40%) |
Nov 24, 2021 | 66.30 | 71.18 | 66.30 | 70.25 | 130,825 | +4.65(+7.08%) |
Nov 23, 2021 | 64.23 | 67.35 | 64.23 | 65.60 | 58,744 | +1.99(+3.12%) |
Nov 22, 2021 | 62.46 | 65.23 | 62.04 | 63.62 | 67,362 | +1.47(+2.36%) |
Nov 19, 2021 | 62.60 | 62.63 | 60.67 | 62.15 | 51,378 | -1.40(-2.20%) |
Nov 18, 2021 | 62.83 | 63.56 | 63.04 | 63.55 | 33,430 | +1.28(+2.06%) |
Nov 17, 2021 | 63.05 | 63.39 | 61.92 | 62.27 | 37,553 | -0.20(-0.31%) |
Nov 16, 2021 | 63.58 | 63.68 | 61.89 | 62.46 | 35,698 | -1.12(-1.75%) |
Nov 15, 2021 | 62.94 | 65.03 | 62.65 | 63.58 | 71,323 | +0.67(+1.06%) |
Nov 12, 2021 | 62.26 | 63.60 | 62.26 | 62.91 | 25,676 | -0.81(-1.27%) |
Nov 11, 2021 | 62.51 | 64.55 | 62.51 | 63.73 | 79,679 | +1.25(+2.00%) |
Nov 10, 2021 | 63.92 | 62.47 | 76,766 | -1.38(-2.16%) | ||
Nov 09, 2021 | 64.06 | 64.55 | 63.09 | 63.85 | 30,448 | -0.26(-0.41%) |
Nov 08, 2021 | 64.04 | 65.47 | 63.58 | 64.12 | 40,202 | -0.17(-0.26%) |
Nov 05, 2021 | 62.60 | 65.49 | 61.15 | 64.28 | 63,871 | +2.31(+3.72%) |
Nov 04, 2021 | 62.50 | 62.94 | 59.31 | 61.98 | 90,974 | +0.09(+0.14%) |
Nov 03, 2021 | 60.17 | 63.58 | 60.17 | 61.89 | 59,658 | +0.78(+1.28%) |
Nov 02, 2021 | 62.55 | 62.55 | 60.08 | 61.11 | 62,187 | -1.45(-2.31%) |
Nov 01, 2021 | 61.05 | 64.01 | 62.38 | 62.55 | 58,392 | +2.08(+3.45%) |
Oct 29, 2021 | 60.67 | 61.90 | 60.03 | 60.47 | 69,775 | -0.61(-0.99%) |
Oct 28, 2021 | 63.35 | 63.35 | 60.52 | 61.08 | 73,074 | -2.62(-4.12%) |
Oct 27, 2021 | 60.65 | 66.46 | 61.52 | 63.70 | 157,771 | +3.11(+5.13%) |
Oct 26, 2021 | 60.65 | 59.84 | 60.59 | 194,785 | +0.35(+0.58%) | |
Oct 25, 2021 | 67.59 | 68.64 | 59.80 | 60.23 | 256,030 | -6.29(-9.45%) |
Oct 22, 2021 | 82.48 | 64.53 | 66.52 | 326,913 | -16.48(-19.86%) | |
Oct 21, 2021 | 84.30 | 85.43 | 81.82 | 83.01 | 39,383 | -1.63(-1.93%) |
Oct 20, 2021 | 84.14 | 85.61 | 83.26 | 84.64 | 36,791 | -0.33(-0.39%) |
Oct 19, 2021 | 87.80 | 88.45 | 84.15 | 84.97 | 46,753 | -2.38(-2.72%) |
Oct 18, 2021 | 86.45 | 89.01 | 86.45 | 87.35 | 62,418 | +1.28(+1.49%) |
Oct 15, 2021 | 84.37 | 86.60 | 84.01 | 86.07 | 54,752 | +2.54(+3.04%) |
Oct 14, 2021 | 84.12 | 84.12 | 83.07 | 83.52 | 74,827 | +0.33(+0.40%) |
Oct 13, 2021 | 82.46 | 84.10 | 81.40 | 83.19 | 49,665 | +0.83(+1.01%) |
Oct 12, 2021 | 80.63 | 83.14 | 79.55 | 82.36 | 46,333 | +1.30(+1.60%) |
Oct 11, 2021 | 80.45 | 82.16 | 79.08 | 81.06 | 67,365 | +1.41(+1.77%) |
Oct 08, 2021 | 78.74 | 80.12 | 77.86 | 79.65 | 37,045 | +1.72(+2.21%) |
Oct 07, 2021 | 76.66 | 78.71 | 75.64 | 77.93 | 61,063 | +2.29(+3.03%) |
Oct 06, 2021 | 73.77 | 76.33 | 72.34 | 75.64 | 42,800 | +0.90(+1.20%) |
Oct 05, 2021 | 74.03 | 76.20 | 72.81 | 74.74 | 72,494 | +0.18(+0.24%) |
Oct 04, 2021 | 70.73 | 75.41 | 70.73 | 74.56 | 105,629 | +4.09(+5.80%) |
Oct 01, 2021 | 67.74 | 70.97 | 67.22 | 70.48 | 52,438 | +2.95(+4.37%) |
Sep 30, 2021 | 65.78 | 68.27 | 64.89 | 67.52 | 151,082 | +1.89(+2.88%) |
Sep 29, 2021 | 64.35 | 66.33 | 64.19 | 65.63 | 58,811 | +1.43(+2.22%) |
Sep 28, 2021 | 66.90 | 67.00 | 64.02 | 64.21 | 58,339 | -2.64(-3.95%) |
Sep 27, 2021 | 66.50 | 66.91 | 65.12 | 66.85 | 51,164 | +0.53(+0.80%) |
Sep 24, 2021 | 67.26 | 68.52 | 65.99 | 66.32 | 64,676 | -1.35(-1.99%) |
Sep 23, 2021 | 65.52 | 67.86 | 64.17 | 67.67 | 51,158 | +2.17(+3.32%) |
Sep 22, 2021 | 64.59 | 66.51 | 63.41 | 65.50 | 34,356 | +1.86(+2.92%) |
Sep 21, 2021 | 64.36 | 64.36 | 62.80 | 63.64 | 40,777 | -0.17(-0.26%) |
Sep 20, 2021 | 64.93 | 66.10 | 62.77 | 63.80 | 56,037 | -3.12(-4.66%) |
Sep 17, 2021 | 66.20 | 67.00 | 64.81 | 66.93 | 126,626 | +0.43(+0.65%) |
Sep 16, 2021 | 66.05 | 66.56 | 64.20 | 66.49 | 29,398 | +0.74(+1.13%) |
Sep 15, 2021 | 64.07 | 66.32 | 62.80 | 65.75 | 54,336 | +2.45(+3.86%) |
Sep 14, 2021 | 65.89 | 66.25 | 63.31 | 63.31 | 38,256 | -2.22(-3.39%) |
Sep 13, 2021 | 63.44 | 65.61 | 63.39 | 65.53 | 58,777 | +2.95(+4.72%) |
Sep 10, 2021 | 63.62 | 63.73 | 62.57 | 62.57 | 13,928 | -0.34(-0.54%) |
Sep 09, 2021 | 62.56 | 63.72 | 62.02 | 62.91 | 25,768 | -0.07(-0.11%) |
Sep 08, 2021 | 61.96 | 63.67 | 61.28 | 62.98 | 49,460 | +1.14(+1.85%) |
Sep 07, 2021 | 63.18 | 64.84 | 61.62 | 61.84 | 50,026 | -1.53(-2.41%) |
Sep 03, 2021 | 63.58 | 64.07 | 62.63 | 63.36 | 41,599 | -0.09(-0.14%) |
Sep 02, 2021 | 63.02 | 64.09 | 62.93 | 63.45 | 28,390 | +0.50(+0.79%) |
Sep 01, 2021 | 63.76 | 63.76 | 62.29 | 62.95 | 26,220 | -0.80(-1.26%) |
Aug 31, 2021 | 62.50 | 64.07 | 61.14 | 63.76 | 40,207 | +1.25(+2.00%) |
Aug 30, 2021 | 63.98 | 63.98 | 62.50 | 62.50 | 22,179 | -1.56(-2.43%) |
Aug 27, 2021 | 62.26 | 64.34 | 61.62 | 64.06 | 55,430 | +2.17(+3.51%) |
Aug 26, 2021 | 63.14 | 63.94 | 61.89 | 61.89 | 37,487 | -1.26(-2.00%) |
Aug 25, 2021 | 64.01 | 64.02 | 62.71 | 63.15 | 127,720 | +0.10(+0.15%) |
Aug 24, 2021 | 63.48 | 64.14 | 62.60 | 63.05 | 65,626 | +0.09(+0.14%) |
Aug 23, 2021 | 62.79 | 63.57 | 62.55 | 62.97 | 42,922 | +1.63(+2.65%) |
Aug 20, 2021 | 60.67 | 61.82 | 60.33 | 61.34 | 31,716 | -0.05(-0.08%) |
Aug 19, 2021 | 60.99 | 63.12 | 59.41 | 61.39 | 53,615 | +0.21(+0.34%) |
Aug 18, 2021 | 63.61 | 64.08 | 61.18 | 61.18 | 48,077 | -2.09(-3.31%) |
Aug 17, 2021 | 64.48 | 64.76 | 62.38 | 63.27 | 41,700 | -2.12(-3.25%) |
Aug 16, 2021 | 64.50 | 65.85 | 62.80 | 65.40 | 35,973 | +0.76(+1.18%) |
Aug 13, 2021 | 66.22 | 66.51 | 64.63 | 64.63 | 20,316 | -1.34(-2.03%) |
Aug 12, 2021 | 66.92 | 66.92 | 65.76 | 65.97 | 22,144 | -0.87(-1.30%) |
Aug 11, 2021 | 66.39 | 66.91 | 64.74 | 66.84 | 34,850 | +0.62(+0.94%) |
Aug 10, 2021 | 64.23 | 66.54 | 63.32 | 66.22 | 38,816 | +3.00(+4.75%) |
Aug 09, 2021 | 62.17 | 63.79 | 61.85 | 63.22 | 12,810 | +0.59(+0.95%) |
Aug 06, 2021 | 62.59 | 63.03 | 61.43 | 62.62 | 27,235 | +0.68(+1.10%) |
Aug 05, 2021 | 61.02 | 64.38 | 61.02 | 61.95 | 35,896 | -0.54(-0.87%) |
Aug 04, 2021 | 61.98 | 64.29 | 60.30 | 62.49 | 34,643 | -0.18(-0.29%) |
Aug 03, 2021 | 60.92 | 63.22 | 60.13 | 62.67 | 21,422 | +2.15(+3.55%) |
Aug 02, 2021 | 60.74 | 63.33 | 59.90 | 60.52 | 50,657 | -0.52(-0.85%) |
Jul 30, 2021 | 60.68 | 61.93 | 59.77 | 61.04 | 39,787 | -0.32(-0.51%) |
Jul 29, 2021 | 61.89 | 61.89 | 59.99 | 61.35 | 16,313 | +0.48(+0.79%) |
Jul 28, 2021 | 60.34 | 61.19 | 59.04 | 60.87 | 29,372 | +0.70(+1.16%) |
Jul 27, 2021 | 64.21 | 64.68 | 59.30 | 60.18 | 54,369 | -4.50(-6.96%) |
Jul 26, 2021 | 62.82 | 64.76 | 62.81 | 64.68 | 37,067 | +1.57(+2.48%) |
Jul 23, 2021 | 63.53 | 64.25 | 62.50 | 63.11 | 11,955 | -0.27(-0.42%) |
Jul 22, 2021 | 64.06 | 64.33 | 61.44 | 63.38 | 25,186 | -0.16(-0.26%) |
Jul 21, 2021 | 62.08 | 65.03 | 60.98 | 63.54 | 61,864 | +2.61(+4.28%) |
Jul 20, 2021 | 58.20 | 61.27 | 57.72 | 60.93 | 43,312 | +2.66(+4.56%) |
Jul 19, 2021 | 57.45 | 58.50 | 54.57 | 58.27 | 109,155 | -1.68(-2.81%) |
Jul 16, 2021 | 61.80 | 62.40 | 59.76 | 59.96 | 39,717 | -1.38(-2.24%) |
Jul 15, 2021 | 60.97 | 63.09 | 60.25 | 61.33 | 56,773 | -0.17(-0.28%) |
Jul 14, 2021 | 63.09 | 63.39 | 61.45 | 61.51 | 22,200 | -1.67(-2.65%) |
Jul 13, 2021 | 61.42 | 64.05 | 61.02 | 63.18 | 44,631 | +1.22(+1.97%) |
Jul 12, 2021 | 62.10 | 62.10 | 60.91 | 61.95 | 34,365 | -0.18(-0.29%) |
Jul 09, 2021 | 61.09 | 62.14 | 59.68 | 62.14 | 40,690 | +1.48(+2.44%) |
Jul 08, 2021 | 62.14 | 62.90 | 59.55 | 60.65 | 62,253 | -3.16(-4.96%) |
Jul 07, 2021 | 64.63 | 65.47 | 62.12 | 63.82 | 43,190 | -0.86(-1.33%) |
Jul 06, 2021 | 66.07 | 66.07 | 63.74 | 64.68 | 31,833 | -1.69(-2.55%) |
Jul 02, 2021 | 66.42 | 66.80 | 64.51 | 66.37 | 44,420 | -0.05(-0.07%) |
Jul 01, 2021 | 65.23 | 67.10 | 63.81 | 66.42 | 47,381 | +1.88(+2.92%) |
Jun 30, 2021 | 61.08 | 64.88 | 60.74 | 64.54 | 61,967 | +3.96(+6.53%) |
Jun 29, 2021 | 60.16 | 61.79 | 59.45 | 60.58 | 56,595 | +1.31(+2.21%) |
Jun 28, 2021 | 67.33 | 67.33 | 59.09 | 59.27 | 193,254 | -8.30(-12.28%) |
Jun 25, 2021 | 66.44 | 69.16 | 65.99 | 67.57 | 621,161 | +1.39(+2.09%) |
Jun 24, 2021 | 66.30 | 66.30 | 65.06 | 66.18 | 40,960 | +0.11(+0.16%) |
Jun 23, 2021 | 65.67 | 66.34 | 65.37 | 66.07 | 30,984 | +0.31(+0.47%) |
Jun 22, 2021 | 66.49 | 66.50 | 64.62 | 65.77 | 36,107 | -0.78(-1.18%) |
Jun 21, 2021 | 65.21 | 66.82 | 65.21 | 66.55 | 55,961 | +1.38(+2.11%) |
Jun 18, 2021 | 64.50 | 65.37 | 63.11 | 65.18 | 72,815 | +1.06(+1.65%) |
Jun 17, 2021 | 66.75 | 66.82 | 63.09 | 64.12 | 41,894 | -2.69(-4.02%) |
Jun 16, 2021 | 66.32 | 66.92 | 65.71 | 66.80 | 64,368 | +0.41(+0.62%) |
Jun 15, 2021 | 65.65 | 66.70 | 64.05 | 66.39 | 42,349 | +0.85(+1.30%) |
Jun 14, 2021 | 65.89 | 66.62 | 64.72 | 65.54 | 25,864 | +0.02(+0.03%) |
Jun 11, 2021 | 66.92 | 66.92 | 65.49 | 65.52 | 23,499 | -1.20(-1.81%) |
Jun 10, 2021 | 66.56 | 66.92 | 66.30 | 66.72 | 40,720 | +0.30(+0.45%) |
Jun 09, 2021 | 66.92 | 66.92 | 66.09 | 66.43 | 29,045 | -0.44(-0.66%) |
Jun 08, 2021 | 65.64 | 66.87 | 65.10 | 66.87 | 37,097 | +1.38(+2.10%) |
Jun 07, 2021 | 64.36 | 66.92 | 64.32 | 65.49 | 68,310 | +1.18(+1.83%) |
Jun 04, 2021 | 65.01 | 65.58 | 63.32 | 64.32 | 28,368 | -0.70(-1.07%) |
Jun 03, 2021 | 64.62 | 66.25 | 64.25 | 65.01 | 46,785 | +0.45(+0.70%) |
Jun 02, 2021 | 63.06 | 64.89 | 62.66 | 64.56 | 53,841 | +1.60(+2.54%) |
Jun 01, 2021 | 61.11 | 63.46 | 60.71 | 62.97 | 43,567 | +2.76(+4.59%) |
May 28, 2021 | 61.26 | 61.26 | 58.66 | 60.21 | 42,073 | -1.16(-1.89%) |
May 27, 2021 | 63.40 | 63.68 | 60.08 | 61.36 | 81,373 | -2.87(-4.46%) |
May 26, 2021 | 62.91 | 64.47 | 61.39 | 64.23 | 111,682 | +2.75(+4.47%) |
May 25, 2021 | 63.65 | 64.05 | 60.56 | 61.48 | 61,868 | -1.80(-2.84%) |
May 24, 2021 | 63.50 | 63.71 | 61.90 | 63.28 | 78,549 | +1.08(+1.73%) |
May 21, 2021 | 62.65 | 63.04 | 61.80 | 62.20 | 33,257 | +0.66(+1.08%) |
May 20, 2021 | 61.71 | 61.94 | 60.14 | 61.54 | 40,666 | -0.17(-0.27%) |
May 19, 2021 | 60.48 | 61.86 | 58.45 | 61.71 | 42,894 | +0.12(+0.20%) |
May 18, 2021 | 61.36 | 62.04 | 59.69 | 61.58 | 45,118 | +0.86(+1.42%) |
May 17, 2021 | 59.60 | 61.14 | 59.26 | 60.72 | 26,976 | +1.12(+1.88%) |
May 14, 2021 | 58.10 | 60.90 | 58.10 | 59.60 | 36,919 | +2.32(+4.05%) |
May 13, 2021 | 59.61 | 60.27 | 55.23 | 57.28 | 49,228 | -1.19(-2.03%) |
May 12, 2021 | 60.40 | 62.14 | 58.15 | 58.47 | 42,255 | -2.17(-3.58%) |
May 11, 2021 | 61.00 | 61.66 | 60.01 | 60.64 | 47,266 | -1.23(-1.99%) |
May 10, 2021 | 62.91 | 62.91 | 60.27 | 61.87 | 42,528 | +0.16(+0.26%) |
May 07, 2021 | 58.73 | 62.71 | 58.73 | 61.71 | 49,999 | +1.87(+3.13%) |
May 06, 2021 | 62.70 | 62.70 | 56.10 | 59.84 | 94,793 | -3.35(-5.30%) |
May 05, 2021 | 61.18 | 63.19 | 60.23 | 63.19 | 17,985 | +1.64(+2.66%) |
May 04, 2021 | 62.63 | 64.56 | 60.31 | 61.56 | 101,105 | -1.37(-2.17%) |
May 03, 2021 | 56.10 | 65.40 | 54.84 | 62.92 | 162,514 | +6.82(+12.15%) |
Apr 30, 2021 | 55.69 | 57.14 | 55.16 | 56.10 | 50,370 | -0.33(-0.58%) |
Apr 29, 2021 | 55.38 | 56.49 | 54.41 | 56.43 | 47,071 | +1.26(+2.29%) |
Apr 28, 2021 | 55.07 | 56.63 | 54.57 | 55.17 | 73,916 | +0.41(+0.75%) |
Apr 27, 2021 | 54.46 | 57.97 | 54.46 | 54.76 | 60,040 | +0.24(+0.45%) |
Apr 26, 2021 | 53.67 | 55.26 | 53.15 | 54.51 | 48,463 | +1.08(+2.03%) |
Apr 23, 2021 | 52.18 | 53.43 | 52.06 | 53.43 | 65,235 | +1.05(+2.00%) |
Apr 22, 2021 | 52.94 | 53.66 | 51.46 | 52.38 | 24,753 | -0.56(-1.06%) |
Apr 21, 2021 | 49.93 | 53.35 | 49.93 | 52.94 | 26,558 | +3.01(+6.03%) |
Apr 20, 2021 | 50.05 | 50.57 | 49.36 | 49.93 | 26,847 | -0.74(-1.46%) |
Apr 19, 2021 | 50.59 | 51.59 | 49.76 | 50.67 | 32,883 | +0.36(+0.71%) |
Apr 16, 2021 | 50.50 | 50.84 | 49.83 | 50.32 | 17,752 | -0.41(-0.81%) |
Apr 15, 2021 | 51.50 | 51.50 | 49.29 | 50.73 | 51,694 | -1.14(-2.20%) |
Apr 14, 2021 | 51.43 | 52.17 | 50.63 | 51.87 | 52,228 | +0.86(+1.69%) |
Apr 13, 2021 | 50.97 | 51.35 | 50.49 | 51.01 | 19,669 | +0.09(+0.18%) |
Apr 12, 2021 | 50.88 | 51.42 | 50.11 | 50.91 | 15,041 | -0.21(-0.40%) |
Apr 09, 2021 | 51.45 | 51.65 | 50.38 | 51.12 | 14,758 | -0.69(-1.34%) |
Apr 08, 2021 | 51.91 | 52.37 | 49.91 | 51.81 | 35,527 | -0.21(-0.40%) |
Apr 07, 2021 | 51.90 | 52.80 | 51.68 | 52.02 | 33,493 | -0.83(-1.57%) |
Apr 06, 2021 | 51.86 | 53.23 | 51.86 | 52.85 | 17,705 | +1.05(+2.02%) |
Apr 05, 2021 | 51.43 | 53.29 | 50.16 | 51.80 | 70,659 | +1.24(+2.46%) |
Apr 01, 2021 | 49.32 | 52.28 | 49.32 | 50.56 | 42,563 | +1.50(+3.05%) |
Mar 31, 2021 | 49.23 | 50.02 | 48.76 | 49.06 | 84,176 | +0.03(+0.06%) |
Mar 30, 2021 | 48.92 | 49.66 | 48.34 | 49.03 | 40,270 | +0.00(+0.00%) |
Mar 29, 2021 | 50.15 | 50.96 | 49.03 | 49.03 | 42,573 | -1.24(-2.47%) |
Mar 26, 2021 | 50.37 | 51.31 | 48.88 | 50.28 | 35,933 | +0.34(+0.67%) |
Mar 25, 2021 | 48.62 | 50.33 | 48.62 | 49.94 | 56,140 | +0.93(+1.89%) |
Mar 24, 2021 | 49.91 | 50.91 | 48.74 | 49.02 | 19,480 | -0.12(-0.25%) |
Mar 23, 2021 | 49.68 | 50.85 | 49.09 | 49.14 | 22,256 | -0.94(-1.87%) |
Mar 22, 2021 | 49.98 | 50.65 | 48.95 | 50.07 | 39,036 | +0.28(+0.56%) |
Mar 19, 2021 | 49.93 | 52.69 | 49.54 | 49.79 | 64,701 | -0.70(-1.39%) |
Mar 18, 2021 | 51.91 | 53.70 | 50.32 | 50.49 | 20,489 | -2.11(-4.02%) |
Mar 17, 2021 | 51.63 | 54.23 | 51.33 | 52.61 | 40,057 | +0.87(+1.68%) |
Mar 16, 2021 | 53.62 | 53.71 | 51.44 | 51.74 | 33,245 | -2.62(-4.82%) |
Mar 15, 2021 | 54.97 | 54.97 | 52.68 | 54.36 | 25,108 | -1.02(-1.84%) |
Mar 12, 2021 | 54.22 | 55.85 | 52.85 | 55.37 | 28,019 | +1.62(+3.01%) |
Mar 11, 2021 | 51.90 | 54.41 | 51.70 | 53.76 | 62,698 | +1.87(+3.60%) |
Mar 10, 2021 | 50.29 | 51.89 | 48.85 | 51.89 | 41,114 | +2.79(+5.68%) |
Mar 09, 2021 | 48.83 | 50.44 | 48.72 | 49.10 | 28,101 | -0.02(-0.04%) |
Mar 08, 2021 | 50.24 | 50.91 | 48.75 | 49.12 | 26,871 | -1.25(-2.49%) |
Mar 05, 2021 | 51.43 | 51.43 | 47.98 | 50.37 | 46,627 | -0.08(-0.17%) |
Mar 04, 2021 | 50.22 | 51.35 | 46.89 | 50.46 | 97,097 | +0.42(+0.84%) |
Mar 03, 2021 | 50.73 | 50.96 | 49.87 | 50.04 | 36,911 | -0.18(-0.35%) |
Mar 02, 2021 | 48.62 | 50.96 | 48.62 | 50.21 | 84,202 | +1.94(+4.03%) |
Mar 01, 2021 | 48.31 | 50.03 | 46.46 | 48.27 | 213,505 | -1.23(-2.49%) |
Feb 26, 2021 | 53.33 | 53.40 | 48.62 | 49.50 | 123,948 | -2.86(-5.46%) |
Feb 25, 2021 | 53.21 | 55.68 | 52.23 | 52.36 | 174,478 | +0.23(+0.45%) |
Feb 24, 2021 | 52.94 | 52.94 | 51.06 | 52.13 | 104,127 | +0.84(+1.63%) |
Feb 23, 2021 | 51.85 | 52.92 | 50.99 | 51.29 | 160,940 | +1.23(+2.46%) |
Feb 22, 2021 | 48.48 | 50.95 | 48.28 | 50.06 | 62,331 | +2.27(+4.74%) |
Feb 19, 2021 | 47.54 | 49.21 | 47.05 | 47.80 | 70,505 | +0.75(+1.59%) |
Feb 18, 2021 | 48.68 | 48.78 | 46.99 | 47.05 | 36,230 | -1.03(-2.14%) |
Feb 17, 2021 | 48.29 | 48.78 | 47.53 | 48.08 | 33,422 | -0.18(-0.38%) |
Feb 16, 2021 | 49.40 | 49.84 | 46.89 | 48.26 | 87,401 | -0.49(-1.01%) |
Feb 12, 2021 | 48.41 | 49.57 | 48.26 | 48.75 | 29,102 | +0.40(+0.83%) |
Feb 11, 2021 | 48.27 | 49.51 | 47.07 | 48.35 | 33,760 | -0.06(-0.13%) |
Feb 10, 2021 | 49.66 | 49.66 | 46.44 | 48.41 | 59,999 | -0.59(-1.21%) |
Feb 09, 2021 | 50.57 | 51.11 | 48.66 | 49.01 | 74,199 | -2.10(-4.12%) |
Feb 08, 2021 | 50.16 | 51.13 | 49.74 | 51.11 | 65,790 | +1.25(+2.50%) |
Feb 05, 2021 | 49.91 | 50.90 | 49.40 | 49.86 | 55,789 | +0.76(+1.56%) |
Feb 04, 2021 | 50.08 | 50.08 | 48.28 | 49.10 | 69,833 | -0.11(-0.22%) |
Feb 03, 2021 | 47.99 | 50.08 | 47.65 | 49.21 | 69,750 | +2.09(+4.45%) |
Feb 02, 2021 | 47.80 | 48.15 | 47.06 | 47.11 | 63,472 | +0.07(+0.15%) |
Feb 01, 2021 | 47.34 | 48.09 | 45.76 | 47.04 | 138,579 | +3.85(+8.92%) |
Jan 29, 2021 | 43.20 | 44.55 | 42.07 | 43.19 | 43,708 | +0.09(+0.21%) |
Jan 28, 2021 | 42.46 | 43.82 | 41.92 | 43.10 | 46,051 | +0.79(+1.87%) |
Jan 27, 2021 | 42.57 | 44.37 | 42.25 | 42.30 | 49,930 | -0.76(-1.78%) |
Jan 26, 2021 | 44.64 | 45.07 | 42.61 | 43.07 | 42,761 | -1.21(-2.73%) |
Jan 25, 2021 | 43.42 | 44.46 | 42.93 | 44.28 | 57,193 | +0.79(+1.82%) |
Jan 22, 2021 | 43.12 | 43.78 | 41.70 | 43.49 | 54,142 | -0.46(-1.06%) |
Jan 21, 2021 | 45.48 | 45.84 | 43.63 | 43.95 | 76,986 | -1.57(-3.44%) |
Jan 20, 2021 | 47.17 | 47.48 | 44.77 | 45.52 | 46,899 | -1.84(-3.88%) |
Jan 19, 2021 | 49.17 | 49.17 | 47.36 | 47.36 | 40,615 | +0.09(+0.19%) |
Jan 15, 2021 | 45.69 | 48.49 | 44.49 | 47.27 | 68,418 | +1.77(+3.88%) |
Jan 14, 2021 | 44.95 | 45.89 | 44.81 | 45.50 | 69,757 | +1.07(+2.42%) |
Jan 13, 2021 | 44.68 | 45.82 | 44.42 | 44.43 | 46,317 | -0.36(-0.79%) |
Jan 12, 2021 | 44.19 | 45.52 | 44.16 | 44.78 | 57,670 | +0.95(+2.16%) |
Jan 11, 2021 | 42.71 | 44.19 | 42.58 | 43.83 | 28,595 | +0.39(+0.90%) |
Jan 08, 2021 | 45.07 | 49.17 | 42.32 | 43.44 | 176,812 | -1.75(-3.87%) |
Jan 07, 2021 | 44.81 | 45.53 | 43.60 | 45.19 | 50,097 | +0.86(+1.93%) |
Jan 06, 2021 | 45.52 | 45.97 | 42.93 | 44.34 | 48,880 | -0.14(-0.31%) |
Jan 05, 2021 | 42.25 | 46.89 | 41.97 | 44.47 | 120,401 | +2.42(+5.76%) |
Jan 04, 2021 | 43.80 | 45.07 | 41.48 | 42.05 | 127,173 | -1.17(-2.70%) |
Dec 31, 2020 | 43.22 | 43.22 | 43.22 | 56,324 | +1.00(+2.37%) | |
Dec 30, 2020 | 42.31 | 42.31 | 41.02 | 42.21 | 56,324 | -0.20(-0.47%) |
Dec 29, 2020 | 40.88 | 42.80 | 40.69 | 42.41 | 37,240 | +1.42(+3.47%) |
Dec 28, 2020 | 44.01 | 44.01 | 40.46 | 40.99 | 65,992 | -2.78(-6.34%) |
Dec 24, 2020 | 44.70 | 44.70 | 42.78 | 43.77 | 14,606 | -0.31(-0.70%) |
Dec 23, 2020 | 42.71 | 45.07 | 42.35 | 44.08 | 61,159 | +1.92(+4.56%) |
Dec 22, 2020 | 42.80 | 42.80 | 41.65 | 42.16 | 52,898 | -0.62(-1.45%) |
Dec 21, 2020 | 41.90 | 42.96 | 41.07 | 42.78 | 43,492 | -0.48(-1.12%) |
Dec 18, 2020 | 42.80 | 45.90 | 42.52 | 43.26 | 108,393 | +0.82(+1.93%) |
Dec 17, 2020 | 43.03 | 43.07 | 40.98 | 42.44 | 29,223 | -0.16(-0.38%) |
Dec 16, 2020 | 43.62 | 43.62 | 41.56 | 42.61 | 35,453 | -0.87(-1.99%) |
Dec 15, 2020 | 41.16 | 43.48 | 40.54 | 43.47 | 32,805 | +3.13(+7.77%) |
Dec 14, 2020 | 43.42 | 44.02 | 39.81 | 40.34 | 68,560 | -1.54(-3.67%) |
Dec 11, 2020 | 44.05 | 44.39 | 41.48 | 41.88 | 46,783 | -2.14(-4.86%) |
Dec 10, 2020 | 41.52 | 44.62 | 41.52 | 44.02 | 130,271 | +4.98(+12.76%) |
Dec 09, 2020 | 40.73 | 42.79 | 39.03 | 39.04 | 56,566 | -1.36(-3.36%) |
Dec 08, 2020 | 42.25 | 42.35 | 40.07 | 40.39 | 83,556 | -1.76(-4.17%) |
Dec 07, 2020 | 45.53 | 45.53 | 42.04 | 42.15 | 75,984 | -3.07(-6.79%) |
Dec 04, 2020 | 38.24 | 46.38 | 38.06 | 45.22 | 388,768 | +7.88(+21.09%) |
Dec 03, 2020 | 36.18 | 37.90 | 36.18 | 37.34 | 88,455 | +1.60(+4.48%) |
Dec 02, 2020 | 34.32 | 35.74 | 33.69 | 35.74 | 60,985 | +1.58(+4.64%) |