Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.81 | 33.44 | 31.37 | 33.20 | 457,930 | +0.36(+1.10%) |
Nov 29, 2021 | 33.84 | 34.32 | 31.80 | 32.84 | 1,302,793 | +0.09(+0.27%) |
Nov 26, 2021 | 31.00 | 32.75 | 30.55 | 32.75 | 359,614 | +0.71(+2.22%) |
Nov 24, 2021 | 31.00 | 32.26 | 30.53 | 32.04 | 693,230 | +1.10(+3.56%) |
Nov 23, 2021 | 30.50 | 31.70 | 30.00 | 30.94 | 829,163 | +0.71(+2.35%) |
Nov 22, 2021 | 32.00 | 32.00 | 29.10 | 30.23 | 858,637 | -0.84(-2.70%) |
Nov 19, 2021 | 31.67 | 32.53 | 30.58 | 31.07 | 505,174 | -0.22(-0.70%) |
Nov 18, 2021 | 34.30 | 31.58 | 30.90 | 31.29 | 918,555 | -2.79(-8.19%) |
Nov 17, 2021 | 35.02 | 35.10 | 33.51 | 34.08 | 523,581 | -1.07(-3.04%) |
Nov 16, 2021 | 34.91 | 35.98 | 33.85 | 35.15 | 507,349 | +0.24(+0.69%) |
Nov 15, 2021 | 35.93 | 35.95 | 34.28 | 34.91 | 521,312 | -0.48(-1.36%) |
Nov 12, 2021 | 34.85 | 35.70 | 33.57 | 35.39 | 604,648 | +0.94(+2.73%) |
Nov 11, 2021 | 34.68 | 35.64 | 33.22 | 34.45 | 888,864 | +0.95(+2.84%) |
Nov 10, 2021 | 35.99 | 33.50 | 1,821,417 | -2.50(-6.94%) | ||
Nov 09, 2021 | 40.65 | 42.00 | 30.51 | 36.00 | 10,258,069 | -7.06(-16.40%) |
Nov 08, 2021 | 49.20 | 49.52 | 42.56 | 43.06 | 1,232,273 | -5.90(-12.05%) |
Nov 05, 2021 | 47.25 | 49.50 | 45.63 | 48.96 | 868,848 | +2.30(+4.93%) |
Nov 04, 2021 | 45.59 | 46.89 | 44.54 | 46.66 | 426,184 | +1.32(+2.91%) |
Nov 03, 2021 | 45.18 | 45.75 | 42.51 | 45.34 | 502,181 | +0.48(+1.07%) |
Nov 02, 2021 | 43.87 | 45.18 | 42.67 | 44.86 | 623,928 | +1.80(+4.18%) |
Nov 01, 2021 | 42.20 | 44.24 | 42.32 | 43.06 | 821,107 | +0.86(+2.04%) |
Oct 29, 2021 | 39.55 | 42.45 | 39.55 | 42.20 | 821,928 | +2.16(+5.39%) |
Oct 28, 2021 | 39.87 | 40.50 | 38.89 | 40.04 | 470,819 | +0.52(+1.32%) |
Oct 27, 2021 | 38.48 | 40.90 | 38.55 | 39.52 | 750,026 | +1.21(+3.16%) |
Oct 26, 2021 | 38.46 | 38.31 | 463,729 | +0.00(+0.00%) | ||
Oct 25, 2021 | 39.30 | 40.41 | 37.68 | 38.31 | 634,864 | -0.58(-1.49%) |
Oct 22, 2021 | 35.50 | 39.42 | 34.37 | 38.89 | 688,377 | +3.58(+10.14%) |
Oct 21, 2021 | 34.25 | 36.05 | 34.00 | 35.31 | 642,317 | +0.57(+1.64%) |
Oct 20, 2021 | 34.50 | 35.25 | 33.93 | 34.74 | 793,684 | +0.96(+2.84%) |
Oct 19, 2021 | 32.27 | 34.40 | 32.00 | 33.78 | 595,079 | +2.16(+6.83%) |
Oct 18, 2021 | 32.28 | 32.45 | 31.31 | 31.62 | 203,869 | -0.60(-1.86%) |
Oct 15, 2021 | 31.97 | 32.68 | 31.78 | 32.22 | 229,000 | -0.08(-0.25%) |
Oct 14, 2021 | 31.63 | 32.32 | 31.53 | 32.30 | 244,759 | +0.73(+2.31%) |
Oct 13, 2021 | 32.13 | 32.13 | 31.29 | 31.57 | 228,937 | -0.64(-1.99%) |
Oct 12, 2021 | 31.00 | 32.27 | 30.59 | 32.21 | 264,091 | +1.12(+3.60%) |
Oct 11, 2021 | 30.78 | 31.65 | 30.29 | 31.09 | 266,038 | -0.38(-1.21%) |
Oct 08, 2021 | 30.00 | 31.51 | 29.84 | 31.47 | 316,048 | +1.37(+4.55%) |
Oct 07, 2021 | 29.20 | 30.54 | 29.08 | 30.10 | 535,832 | +1.04(+3.58%) |
Oct 06, 2021 | 29.82 | 30.18 | 28.58 | 29.06 | 286,133 | -0.85(-2.84%) |
Oct 05, 2021 | 30.00 | 30.60 | 29.75 | 29.91 | 325,183 | -0.14(-0.47%) |
Oct 04, 2021 | 30.62 | 30.62 | 29.62 | 30.05 | 314,274 | -0.85(-2.75%) |
Oct 01, 2021 | 29.83 | 31.06 | 29.40 | 30.90 | 311,103 | +1.03(+3.45%) |
Sep 30, 2021 | 29.20 | 30.00 | 29.12 | 29.87 | 380,204 | +0.84(+2.89%) |
Sep 29, 2021 | 30.90 | 31.15 | 28.92 | 29.03 | 358,283 | -1.39(-4.57%) |
Sep 28, 2021 | 32.00 | 32.00 | 30.27 | 30.42 | 371,840 | -1.95(-6.02%) |
Sep 27, 2021 | 32.12 | 32.47 | 31.32 | 32.37 | 243,956 | +0.12(+0.37%) |
Sep 24, 2021 | 32.28 | 33.10 | 31.90 | 32.25 | 166,120 | -0.37(-1.13%) |
Sep 23, 2021 | 32.47 | 32.90 | 31.87 | 32.62 | 239,660 | +0.34(+1.05%) |
Sep 22, 2021 | 31.71 | 32.45 | 31.26 | 32.28 | 293,674 | +0.66(+2.09%) |
Sep 21, 2021 | 31.57 | 32.11 | 30.86 | 31.62 | 205,782 | +0.25(+0.80%) |
Sep 20, 2021 | 32.60 | 32.60 | 30.94 | 31.37 | 382,124 | -1.77(-5.34%) |
Sep 17, 2021 | 33.00 | 33.61 | 32.50 | 33.14 | 307,516 | -0.22(-0.66%) |
Sep 16, 2021 | 32.64 | 33.52 | 32.26 | 33.36 | 256,331 | +0.81(+2.49%) |
Sep 15, 2021 | 31.88 | 32.75 | 31.70 | 32.55 | 344,687 | +0.67(+2.10%) |
Sep 14, 2021 | 33.09 | 33.41 | 31.65 | 31.88 | 253,237 | -1.14(-3.45%) |
Sep 13, 2021 | 34.30 | 34.30 | 32.82 | 33.02 | 298,372 | -1.39(-4.04%) |
Sep 10, 2021 | 34.75 | 35.00 | 33.75 | 34.41 | 334,154 | -0.08(-0.23%) |
Sep 09, 2021 | 34.75 | 35.50 | 34.26 | 34.49 | 538,412 | +1.02(+3.05%) |
Sep 08, 2021 | 34.30 | 34.37 | 33.10 | 33.47 | 279,490 | -0.86(-2.51%) |
Sep 07, 2021 | 33.99 | 34.72 | 33.77 | 34.33 | 281,876 | +1.09(+3.28%) |
Sep 03, 2021 | 33.10 | 33.50 | 32.60 | 33.24 | 186,797 | +0.14(+0.42%) |
Sep 02, 2021 | 33.16 | 33.64 | 32.40 | 33.10 | 195,953 | -0.16(-0.48%) |
Sep 01, 2021 | 33.68 | 34.19 | 33.05 | 33.26 | 296,285 | -0.64(-1.89%) |
Aug 31, 2021 | 32.76 | 34.06 | 32.62 | 33.90 | 371,050 | +1.22(+3.73%) |
Aug 30, 2021 | 31.53 | 33.38 | 31.53 | 32.68 | 289,564 | +0.85(+2.67%) |
Aug 27, 2021 | 31.42 | 32.39 | 31.02 | 31.83 | 226,380 | +0.41(+1.30%) |
Aug 26, 2021 | 33.13 | 33.32 | 31.25 | 31.42 | 228,292 | -1.64(-4.96%) |
Aug 25, 2021 | 32.74 | 33.61 | 32.13 | 33.06 | 383,082 | +0.03(+0.09%) |
Aug 24, 2021 | 32.20 | 33.50 | 31.97 | 33.03 | 309,301 | +0.83(+2.58%) |
Aug 23, 2021 | 30.90 | 32.50 | 30.68 | 32.20 | 316,861 | +1.54(+5.02%) |
Aug 20, 2021 | 30.14 | 30.82 | 29.71 | 30.66 | 191,641 | +0.99(+3.34%) |
Aug 19, 2021 | 31.00 | 31.14 | 29.44 | 29.67 | 218,744 | -1.56(-5.00%) |
Aug 18, 2021 | 30.90 | 31.94 | 30.56 | 31.23 | 502,596 | +0.41(+1.33%) |
Aug 17, 2021 | 29.93 | 30.86 | 29.45 | 30.82 | 317,737 | +0.81(+2.70%) |
Aug 16, 2021 | 30.29 | 30.51 | 29.70 | 30.01 | 243,355 | -0.25(-0.83%) |
Aug 13, 2021 | 30.74 | 31.05 | 29.98 | 30.26 | 242,563 | -0.48(-1.56%) |
Aug 12, 2021 | 30.12 | 31.09 | 29.95 | 30.74 | 347,503 | +0.58(+1.92%) |
Aug 11, 2021 | 32.25 | 32.75 | 29.31 | 30.16 | 899,148 | -2.49(-7.63%) |
Aug 10, 2021 | 33.57 | 33.57 | 32.31 | 32.65 | 283,771 | -0.53(-1.60%) |
Aug 09, 2021 | 34.00 | 34.26 | 33.10 | 33.18 | 270,430 | -0.51(-1.51%) |
Aug 06, 2021 | 32.60 | 33.70 | 32.45 | 33.69 | 336,885 | +0.83(+2.53%) |
Aug 05, 2021 | 32.58 | 33.70 | 32.35 | 32.86 | 469,905 | +0.12(+0.37%) |
Aug 04, 2021 | 32.77 | 34.10 | 32.53 | 32.74 | 347,991 | -0.33(-1.00%) |
Aug 03, 2021 | 33.83 | 34.09 | 32.75 | 33.07 | 439,448 | -0.87(-2.56%) |
Aug 02, 2021 | 35.17 | 35.51 | 33.80 | 33.94 | 425,589 | -1.54(-4.34%) |
Jul 30, 2021 | 35.99 | 36.25 | 35.10 | 35.48 | 258,224 | -0.45(-1.25%) |
Jul 29, 2021 | 35.56 | 36.50 | 35.56 | 35.93 | 263,570 | +0.12(+0.34%) |
Jul 28, 2021 | 36.65 | 37.20 | 35.60 | 35.81 | 470,317 | -1.16(-3.14%) |
Jul 27, 2021 | 36.65 | 37.30 | 35.92 | 36.97 | 295,226 | +0.77(+2.13%) |
Jul 26, 2021 | 36.59 | 37.48 | 35.62 | 36.20 | 263,182 | -0.63(-1.71%) |
Jul 23, 2021 | 36.58 | 36.99 | 35.25 | 36.83 | 416,187 | -0.07(-0.19%) |
Jul 22, 2021 | 36.59 | 37.13 | 35.68 | 36.90 | 193,458 | -0.23(-0.62%) |
Jul 21, 2021 | 37.16 | 37.50 | 36.08 | 37.13 | 227,549 | +0.06(+0.16%) |
Jul 20, 2021 | 35.63 | 37.26 | 34.01 | 37.07 | 438,345 | +1.33(+3.72%) |
Jul 19, 2021 | 33.87 | 36.60 | 33.60 | 35.74 | 402,052 | +0.72(+2.06%) |
Jul 16, 2021 | 34.77 | 35.79 | 34.16 | 35.02 | 366,666 | +0.26(+0.75%) |
Jul 15, 2021 | 35.50 | 36.90 | 34.56 | 34.76 | 432,710 | -0.33(-0.94%) |
Jul 14, 2021 | 39.00 | 39.07 | 34.71 | 35.09 | 530,564 | -3.75(-9.65%) |
Jul 13, 2021 | 38.00 | 39.18 | 37.36 | 38.84 | 537,726 | +1.59(+4.27%) |
Jul 12, 2021 | 37.24 | 37.58 | 36.20 | 37.25 | 351,006 | +0.60(+1.64%) |
Jul 09, 2021 | 35.77 | 37.02 | 35.10 | 36.65 | 588,790 | +2.74(+8.08%) |
Jul 08, 2021 | 34.10 | 35.51 | 33.57 | 33.91 | 350,422 | -0.63(-1.82%) |
Jul 07, 2021 | 37.00 | 37.15 | 34.32 | 34.54 | 439,472 | -2.81(-7.52%) |
Jul 06, 2021 | 38.26 | 38.32 | 36.52 | 37.35 | 239,129 | +0.08(+0.21%) |
Jul 02, 2021 | 37.26 | 37.72 | 36.16 | 37.27 | 207,058 | +0.09(+0.24%) |
Jul 01, 2021 | 39.25 | 39.30 | 37.03 | 37.18 | 342,581 | -0.97(-2.54%) |
Jun 30, 2021 | 37.73 | 38.28 | 36.27 | 38.15 | 593,747 | +0.54(+1.44%) |
Jun 29, 2021 | 36.63 | 38.00 | 35.20 | 37.61 | 445,501 | +0.91(+2.48%) |
Jun 28, 2021 | 34.31 | 36.70 | 34.02 | 36.70 | 698,108 | +3.21(+9.58%) |
Jun 25, 2021 | 33.00 | 34.17 | 32.51 | 33.49 | 490,979 | +0.86(+2.64%) |
Jun 24, 2021 | 34.20 | 34.44 | 32.13 | 32.63 | 1,287,089 | -0.80(-2.39%) |
Jun 23, 2021 | 34.75 | 34.99 | 33.22 | 33.43 | 702,791 | -1.52(-4.35%) |
Jun 22, 2021 | 35.88 | 36.33 | 34.58 | 34.95 | 776,245 | -0.88(-2.46%) |
Jun 21, 2021 | 36.49 | 36.69 | 35.50 | 35.83 | 336,771 | -0.51(-1.40%) |
Jun 18, 2021 | 35.82 | 37.06 | 35.82 | 36.34 | 304,918 | -0.23(-0.63%) |
Jun 17, 2021 | 36.82 | 37.92 | 35.86 | 36.57 | 357,956 | -0.72(-1.93%) |
Jun 16, 2021 | 37.91 | 38.99 | 35.55 | 37.29 | 362,473 | -0.62(-1.64%) |
Jun 15, 2021 | 38.67 | 39.20 | 37.51 | 37.91 | 393,558 | -1.17(-2.99%) |
Jun 14, 2021 | 39.96 | 40.31 | 38.86 | 39.08 | 214,087 | -0.60(-1.51%) |
Jun 11, 2021 | 39.99 | 40.00 | 38.60 | 39.68 | 338,055 | +0.28(+0.71%) |
Jun 10, 2021 | 40.00 | 40.41 | 37.05 | 39.40 | 418,664 | +0.48(+1.23%) |
Jun 09, 2021 | 36.50 | 40.00 | 36.50 | 38.92 | 751,149 | +2.71(+7.48%) |
Jun 08, 2021 | 35.64 | 37.48 | 35.50 | 36.21 | 901,094 | +1.30(+3.72%) |
Jun 07, 2021 | 33.23 | 35.00 | 32.75 | 34.91 | 613,934 | +1.70(+5.12%) |
Jun 04, 2021 | 33.50 | 33.70 | 32.95 | 33.21 | 371,436 | -0.34(-1.01%) |
Jun 03, 2021 | 33.50 | 34.74 | 33.13 | 33.55 | 336,597 | -0.27(-0.80%) |
Jun 02, 2021 | 34.38 | 34.66 | 33.50 | 33.82 | 286,120 | -0.64(-1.86%) |
Jun 01, 2021 | 34.87 | 35.27 | 33.60 | 34.46 | 271,214 | -0.24(-0.69%) |
May 28, 2021 | 35.00 | 35.50 | 34.54 | 34.70 | 261,589 | -0.21(-0.60%) |
May 27, 2021 | 34.50 | 35.09 | 33.51 | 34.91 | 285,624 | +0.54(+1.57%) |
May 26, 2021 | 34.00 | 34.63 | 33.08 | 34.37 | 343,901 | +0.75(+2.23%) |
May 25, 2021 | 35.60 | 36.00 | 33.60 | 33.62 | 385,960 | -2.00(-5.61%) |
May 24, 2021 | 36.42 | 36.44 | 34.77 | 35.62 | 344,559 | -0.30(-0.84%) |
May 21, 2021 | 35.80 | 35.80 | 35.10 | 35.92 | 303,617 | -0.28(-0.77%) |
May 20, 2021 | 34.60 | 36.52 | 34.58 | 36.20 | 629,091 | +1.28(+3.67%) |
May 19, 2021 | 35.24 | 35.60 | 34.45 | 34.92 | 280,483 | -1.08(-3.00%) |
May 18, 2021 | 34.50 | 36.44 | 34.50 | 36.00 | 468,549 | +1.50(+4.35%) |
May 17, 2021 | 35.45 | 35.45 | 33.70 | 34.50 | 393,992 | +0.11(+0.32%) |
May 14, 2021 | 33.63 | 34.99 | 33.60 | 34.39 | 676,105 | +1.60(+4.88%) |
May 13, 2021 | 36.54 | 36.54 | 32.02 | 32.79 | 470,454 | -2.21(-6.31%) |
May 12, 2021 | 36.50 | 36.50 | 34.65 | 35.00 | 428,246 | -0.58(-1.63%) |
May 11, 2021 | 35.40 | 36.09 | 34.01 | 35.58 | 640,979 | -0.19(-0.53%) |
May 10, 2021 | 34.63 | 36.36 | 33.30 | 35.77 | 634,033 | +1.70(+4.99%) |
May 07, 2021 | 34.80 | 35.79 | 33.75 | 34.07 | 289,145 | -0.59(-1.70%) |
May 06, 2021 | 35.00 | 35.13 | 33.53 | 34.66 | 374,010 | -0.19(-0.55%) |
May 05, 2021 | 35.29 | 35.90 | 34.26 | 34.85 | 242,381 | +0.07(+0.20%) |
May 04, 2021 | 35.85 | 36.05 | 33.66 | 34.78 | 518,024 | -1.42(-3.92%) |
May 03, 2021 | 37.30 | 37.41 | 36.03 | 36.20 | 458,603 | -0.09(-0.25%) |
Apr 30, 2021 | 37.04 | 37.50 | 35.50 | 36.29 | 3,047,100 | -2.67(-6.85%) |
Apr 29, 2021 | 37.03 | 39.59 | 36.59 | 38.96 | 699,641 | +3.04(+8.46%) |
Apr 28, 2021 | 37.65 | 37.99 | 35.31 | 35.92 | 833,878 | -3.08(-7.90%) |
Apr 27, 2021 | 38.48 | 39.14 | 37.68 | 39.00 | 407,166 | +1.60(+4.28%) |
Apr 26, 2021 | 36.73 | 38.47 | 35.99 | 37.40 | 519,891 | +2.10(+5.95%) |
Apr 23, 2021 | 33.94 | 35.50 | 33.45 | 35.30 | 213,700 | +1.08(+3.16%) |
Apr 22, 2021 | 34.01 | 35.18 | 33.33 | 34.22 | 136,550 | +0.63(+1.88%) |
Apr 21, 2021 | 32.22 | 33.72 | 31.89 | 33.59 | 165,782 | +1.30(+4.03%) |
Apr 20, 2021 | 33.64 | 34.90 | 32.04 | 32.29 | 254,796 | -2.05(-5.97%) |
Apr 19, 2021 | 34.50 | 35.45 | 33.81 | 34.34 | 217,442 | -0.01(-0.03%) |
Apr 16, 2021 | 34.49 | 35.18 | 33.92 | 34.35 | 308,400 | +0.32(+0.94%) |
Apr 15, 2021 | 36.98 | 37.94 | 33.90 | 34.03 | 660,118 | -1.92(-5.34%) |
Apr 14, 2021 | 36.20 | 37.00 | 35.65 | 35.95 | 283,834 | -0.42(-1.15%) |
Apr 13, 2021 | 38.38 | 38.50 | 35.80 | 36.37 | 393,378 | -1.82(-4.77%) |
Apr 12, 2021 | 36.00 | 38.19 | 35.78 | 38.19 | 397,710 | +2.39(+6.68%) |
Apr 09, 2021 | 37.66 | 37.68 | 35.60 | 35.80 | 274,800 | -1.36(-3.66%) |
Apr 08, 2021 | 38.00 | 38.13 | 36.35 | 37.16 | 285,291 | +0.16(+0.43%) |
Apr 07, 2021 | 37.02 | 38.21 | 35.83 | 37.00 | 297,400 | +0.65(+1.79%) |
Apr 06, 2021 | 37.25 | 37.98 | 36.20 | 36.35 | 238,083 | -1.09(-2.91%) |
Apr 05, 2021 | 38.88 | 39.62 | 37.23 | 37.44 | 513,708 | -0.06(-0.16%) |
Apr 01, 2021 | 37.88 | 38.86 | 36.83 | 37.50 | 502,300 | +0.68(+1.85%) |
Mar 31, 2021 | 35.82 | 37.69 | 35.51 | 36.82 | 401,892 | +1.52(+4.31%) |
Mar 30, 2021 | 35.24 | 36.23 | 34.13 | 35.30 | 167,508 | +0.30(+0.86%) |
Mar 29, 2021 | 34.55 | 36.20 | 33.80 | 35.00 | 264,845 | +0.25(+0.72%) |
Mar 26, 2021 | 34.95 | 36.00 | 32.53 | 34.75 | 477,500 | -1.05(-2.93%) |
Mar 25, 2021 | 34.70 | 36.20 | 33.62 | 35.80 | 519,590 | +0.30(+0.85%) |
Mar 24, 2021 | 37.00 | 37.24 | 35.28 | 35.50 | 367,210 | -1.26(-3.43%) |
Mar 23, 2021 | 38.50 | 38.90 | 36.00 | 36.76 | 520,613 | -1.68(-4.37%) |
Mar 22, 2021 | 38.49 | 40.00 | 37.85 | 38.44 | 563,916 | -0.81(-2.06%) |
Mar 19, 2021 | 40.75 | 41.22 | 38.50 | 39.25 | 458,900 | -0.56(-1.41%) |
Mar 18, 2021 | 42.75 | 43.00 | 39.70 | 39.81 | 353,063 | -2.95(-6.90%) |
Mar 17, 2021 | 41.00 | 43.77 | 40.28 | 42.76 | 324,185 | +1.08(+2.59%) |
Mar 16, 2021 | 42.59 | 43.50 | 41.00 | 41.68 | 196,999 | -0.68(-1.61%) |
Mar 15, 2021 | 41.00 | 42.88 | 40.51 | 42.36 | 159,826 | +1.06(+2.57%) |
Mar 12, 2021 | 40.61 | 42.24 | 39.31 | 41.30 | 249,100 | +0.38(+0.93%) |
Mar 11, 2021 | 40.90 | 41.59 | 40.11 | 40.92 | 334,691 | +1.90(+4.87%) |
Mar 10, 2021 | 45.44 | 45.71 | 38.52 | 39.02 | 454,565 | -5.23(-11.82%) |
Mar 09, 2021 | 41.40 | 45.61 | 40.50 | 44.25 | 347,709 | +4.74(+12.00%) |
Mar 08, 2021 | 40.92 | 42.64 | 39.12 | 39.51 | 256,194 | -1.57(-3.82%) |
Mar 05, 2021 | 42.10 | 42.47 | 33.61 | 41.08 | 541,900 | +1.47(+3.71%) |
Mar 04, 2021 | 45.43 | 46.97 | 39.10 | 39.61 | 745,476 | -5.98(-13.12%) |
Mar 03, 2021 | 48.52 | 49.00 | 44.62 | 45.59 | 223,811 | -2.23(-4.66%) |
Mar 02, 2021 | 50.89 | 51.66 | 47.41 | 47.82 | 223,741 | -2.04(-4.09%) |
Mar 01, 2021 | 47.73 | 50.95 | 47.37 | 49.86 | 308,342 | +4.74(+10.51%) |
Feb 26, 2021 | 48.57 | 49.53 | 44.56 | 45.12 | 371,800 | -3.09(-6.41%) |
Feb 25, 2021 | 50.25 | 52.14 | 46.80 | 48.21 | 308,557 | -1.90(-3.79%) |
Feb 24, 2021 | 51.69 | 52.95 | 47.80 | 50.11 | 525,932 | -1.32(-2.57%) |
Feb 23, 2021 | 55.98 | 56.50 | 49.00 | 51.43 | 1,072,481 | -6.07(-10.56%) |
Feb 22, 2021 | 53.74 | 58.62 | 52.01 | 57.50 | 632,417 | +4.38(+8.25%) |
Feb 19, 2021 | 49.21 | 55.00 | 49.13 | 53.12 | 1,071,500 | +5.15(+10.74%) |
Feb 18, 2021 | 50.00 | 53.37 | 47.25 | 47.97 | 448,612 | -1.94(-3.89%) |
Feb 17, 2021 | 49.45 | 50.75 | 46.25 | 49.91 | 710,456 | +2.25(+4.72%) |
Feb 16, 2021 | 49.01 | 49.75 | 44.11 | 47.66 | 550,127 | -1.09(-2.24%) |
Feb 12, 2021 | 50.00 | 54.21 | 47.80 | 48.75 | 605,800 | -1.23(-2.46%) |
Feb 11, 2021 | 46.57 | 54.86 | 44.60 | 49.98 | 1,396,566 | +5.30(+11.86%) |
Feb 10, 2021 | 46.00 | 47.32 | 43.40 | 44.68 | 354,049 | -0.04(-0.09%) |
Feb 09, 2021 | 46.50 | 46.67 | 43.26 | 44.72 | 308,738 | -1.08(-2.36%) |
Feb 08, 2021 | 46.77 | 48.00 | 45.16 | 45.80 | 276,645 | +0.55(+1.22%) |
Feb 05, 2021 | 46.93 | 48.00 | 44.76 | 45.25 | 195,200 | -0.93(-2.01%) |
Feb 04, 2021 | 46.00 | 47.30 | 45.11 | 46.18 | 204,306 | +0.54(+1.18%) |
Feb 03, 2021 | 43.25 | 47.48 | 43.10 | 45.64 | 375,480 | +2.88(+6.74%) |
Feb 02, 2021 | 42.69 | 43.66 | 42.01 | 42.76 | 252,486 | +0.26(+0.61%) |
Feb 01, 2021 | 43.33 | 44.40 | 41.25 | 42.50 | 271,975 | -1.33(-3.03%) |
Jan 29, 2021 | 43.65 | 46.70 | 42.51 | 43.83 | 275,900 | -0.14(-0.32%) |
Jan 28, 2021 | 43.66 | 44.79 | 43.06 | 43.97 | 173,680 | +0.41(+0.94%) |
Jan 27, 2021 | 42.87 | 45.29 | 42.10 | 43.56 | 279,461 | -0.94(-2.11%) |
Jan 26, 2021 | 45.45 | 46.39 | 43.76 | 44.50 | 205,739 | -0.46(-1.02%) |
Jan 25, 2021 | 49.00 | 49.75 | 43.55 | 44.96 | 351,340 | -3.36(-6.95%) |
Jan 22, 2021 | 44.66 | 49.12 | 44.40 | 48.32 | 287,000 | +3.39(+7.55%) |
Jan 21, 2021 | 44.70 | 45.49 | 43.00 | 44.93 | 191,172 | +0.11(+0.25%) |
Jan 20, 2021 | 46.08 | 47.32 | 44.60 | 44.82 | 207,821 | -0.51(-1.13%) |
Jan 19, 2021 | 44.84 | 45.89 | 43.91 | 45.33 | 325,289 | +2.83(+6.66%) |
Jan 15, 2021 | 43.10 | 45.19 | 41.95 | 42.50 | 209,700 | -0.33(-0.77%) |
Jan 14, 2021 | 42.19 | 44.95 | 42.19 | 42.83 | 310,616 | +0.83(+1.98%) |
Jan 13, 2021 | 42.10 | 42.50 | 39.09 | 42.00 | 426,925 | -0.09(-0.21%) |
Jan 12, 2021 | 44.17 | 45.34 | 40.50 | 42.09 | 553,939 | -2.07(-4.69%) |
Jan 11, 2021 | 45.50 | 45.55 | 42.98 | 44.16 | 244,577 | -1.05(-2.32%) |
Jan 08, 2021 | 47.49 | 47.49 | 44.24 | 45.21 | 239,300 | -1.44(-3.09%) |
Jan 07, 2021 | 47.63 | 48.90 | 44.40 | 46.65 | 395,668 | -0.20(-0.43%) |
Jan 06, 2021 | 45.37 | 49.92 | 44.93 | 46.85 | 428,582 | +2.63(+5.95%) |
Jan 05, 2021 | 44.55 | 45.25 | 43.11 | 44.22 | 223,324 | +0.62(+1.42%) |
Jan 04, 2021 | 49.41 | 49.41 | 42.73 | 43.60 | 432,780 | -4.04(-8.48%) |
Dec 31, 2020 | 47.64 | 47.64 | 47.64 | 211,617 | -0.84(-1.73%) | |
Dec 30, 2020 | 51.28 | 51.32 | 47.56 | 48.48 | 211,617 | -2.81(-5.48%) |
Dec 29, 2020 | 52.60 | 53.13 | 46.10 | 51.29 | 403,388 | -1.21(-2.30%) |
Dec 28, 2020 | 57.40 | 57.50 | 51.66 | 52.50 | 354,803 | -2.53(-4.60%) |
Dec 24, 2020 | 60.32 | 60.32 | 54.02 | 55.03 | 160,700 | -4.17(-7.04%) |
Dec 23, 2020 | 55.12 | 60.87 | 54.75 | 59.20 | 322,463 | +4.09(+7.42%) |
Dec 22, 2020 | 55.99 | 55.99 | 52.00 | 55.11 | 257,244 | -0.36(-0.65%) |
Dec 21, 2020 | 56.22 | 56.35 | 53.01 | 55.47 | 230,464 | -1.52(-2.67%) |
Dec 18, 2020 | 57.26 | 58.21 | 55.17 | 56.99 | 176,400 | +0.04(+0.07%) |
Dec 17, 2020 | 57.86 | 58.26 | 55.61 | 56.95 | 246,245 | +0.26(+0.46%) |
Dec 16, 2020 | 56.49 | 57.99 | 53.50 | 56.69 | 228,333 | +0.63(+1.12%) |
Dec 15, 2020 | 56.00 | 56.90 | 53.42 | 56.06 | 184,675 | +0.90(+1.63%) |
Dec 14, 2020 | 59.37 | 61.69 | 53.64 | 55.16 | 531,146 | -2.69(-4.65%) |
Dec 11, 2020 | 53.49 | 58.88 | 53.11 | 57.85 | 428,500 | +3.55(+6.54%) |
Dec 10, 2020 | 55.99 | 56.66 | 52.86 | 54.30 | 216,935 | -1.25(-2.25%) |
Dec 09, 2020 | 57.90 | 58.00 | 53.02 | 55.55 | 501,488 | +0.77(+1.41%) |
Dec 08, 2020 | 54.46 | 54.79 | 52.66 | 54.78 | 225,831 | -0.05(-0.09%) |
Dec 07, 2020 | 51.00 | 55.98 | 48.75 | 54.83 | 537,511 | +5.83(+11.90%) |
Dec 04, 2020 | 54.23 | 54.23 | 48.25 | 49.00 | 388,800 | -4.47(-8.36%) |
Dec 03, 2020 | 47.55 | 54.09 | 47.00 | 53.47 | 664,869 | +5.39(+11.21%) |
Dec 02, 2020 | 44.33 | 48.99 | 43.91 | 48.08 | 346,529 | +3.47(+7.78%) |