Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.43 | 44.13 | 42.43 | 42.61 | 189,910 | -0.69(-1.59%) |
Dec 30, 2021 | 43.90 | 44.87 | 43.15 | 43.30 | 170,344 | -0.48(-1.10%) |
Dec 29, 2021 | 44.28 | 44.33 | 43.02 | 43.78 | 150,945 | -0.46(-1.04%) |
Dec 28, 2021 | 44.56 | 44.77 | 44.12 | 44.24 | 230,212 | -0.39(-0.87%) |
Dec 27, 2021 | 44.33 | 45.61 | 43.07 | 44.63 | 245,137 | +0.54(+1.22%) |
Dec 23, 2021 | 43.24 | 44.27 | 42.72 | 44.09 | 126,884 | +0.94(+2.18%) |
Dec 22, 2021 | 43.01 | 43.78 | 41.95 | 43.15 | 172,136 | +0.50(+1.17%) |
Dec 21, 2021 | 40.26 | 43.02 | 40.26 | 42.65 | 248,458 | +2.91(+7.32%) |
Dec 20, 2021 | 39.26 | 39.90 | 38.28 | 39.74 | 294,516 | +0.16(+0.40%) |
Dec 17, 2021 | 39.30 | 40.68 | 38.43 | 39.58 | 531,588 | +0.26(+0.66%) |
Dec 16, 2021 | 40.43 | 41.64 | 39.22 | 39.32 | 242,361 | -0.84(-2.09%) |
Dec 15, 2021 | 39.68 | 40.28 | 38.39 | 40.16 | 336,399 | +0.28(+0.70%) |
Dec 14, 2021 | 40.99 | 41.65 | 39.45 | 39.88 | 193,238 | -1.49(-3.60%) |
Dec 13, 2021 | 41.09 | 41.99 | 40.25 | 41.37 | 191,569 | -0.01(-0.02%) |
Dec 10, 2021 | 43.92 | 43.92 | 40.89 | 41.38 | 203,183 | -0.79(-1.87%) |
Dec 09, 2021 | 43.35 | 44.35 | 42.12 | 42.17 | 152,169 | -1.56(-3.57%) |
Dec 08, 2021 | 43.61 | 45.06 | 43.34 | 43.73 | 206,988 | +0.07(+0.16%) |
Dec 07, 2021 | 43.63 | 45.85 | 43.07 | 43.66 | 474,056 | +0.95(+2.22%) |
Dec 06, 2021 | 40.53 | 43.37 | 40.24 | 42.71 | 306,660 | +1.71(+4.17%) |
Dec 03, 2021 | 43.92 | 44.01 | 39.82 | 41.00 | 612,413 | -2.83(-6.46%) |
Dec 02, 2021 | 41.64 | 44.10 | 41.20 | 43.83 | 364,397 | +2.12(+5.08%) |
Dec 01, 2021 | 42.40 | 43.96 | 41.58 | 41.71 | 543,161 | +1.13(+2.78%) |
Nov 30, 2021 | 41.18 | 41.99 | 40.50 | 40.58 | 323,849 | -1.06(-2.55%) |
Nov 29, 2021 | 44.10 | 44.74 | 41.43 | 41.64 | 355,774 | -1.69(-3.90%) |
Nov 26, 2021 | 44.99 | 45.91 | 42.52 | 43.33 | 221,414 | -2.31(-5.06%) |
Nov 24, 2021 | 44.17 | 45.70 | 43.77 | 45.64 | 250,247 | +0.94(+2.10%) |
Nov 23, 2021 | 45.17 | 45.21 | 42.88 | 44.70 | 374,725 | -0.71(-1.56%) |
Nov 22, 2021 | 46.72 | 48.07 | 45.34 | 45.41 | 442,568 | -0.86(-1.86%) |
Nov 19, 2021 | 46.74 | 47.78 | 45.97 | 46.27 | 266,014 | -0.23(-0.49%) |
Nov 18, 2021 | 48.07 | 46.53 | 45.37 | 46.50 | 547,684 | -1.29(-2.70%) |
Nov 17, 2021 | 49.29 | 49.36 | 47.24 | 47.79 | 335,040 | -1.84(-3.71%) |
Nov 16, 2021 | 50.59 | 51.12 | 49.51 | 49.63 | 207,884 | -1.23(-2.42%) |
Nov 15, 2021 | 50.91 | 51.50 | 50.12 | 50.86 | 271,874 | -0.40(-0.78%) |
Nov 12, 2021 | 50.97 | 52.40 | 50.97 | 51.26 | 356,195 | -0.20(-0.39%) |
Nov 11, 2021 | 50.47 | 52.00 | 49.31 | 51.46 | 377,350 | +0.66(+1.30%) |
Nov 10, 2021 | 55.00 | 50.45 | 50.80 | 607,274 | -6.59(-11.48%) | |
Nov 09, 2021 | 57.62 | 61.48 | 55.43 | 57.39 | 320,554 | -0.32(-0.55%) |
Nov 08, 2021 | 59.93 | 59.93 | 57.41 | 57.71 | 311,330 | -2.25(-3.75%) |
Nov 05, 2021 | 60.43 | 61.80 | 58.92 | 59.96 | 405,020 | +0.01(+0.02%) |
Nov 04, 2021 | 61.77 | 63.22 | 59.73 | 59.95 | 234,284 | -1.66(-2.69%) |
Nov 03, 2021 | 60.97 | 61.80 | 59.91 | 61.61 | 170,996 | +0.98(+1.62%) |
Nov 02, 2021 | 61.73 | 62.00 | 59.93 | 60.63 | 152,175 | -0.84(-1.37%) |
Nov 01, 2021 | 58.91 | 61.74 | 58.71 | 61.47 | 176,803 | +2.76(+4.70%) |
Oct 29, 2021 | 60.36 | 60.79 | 57.66 | 58.71 | 219,114 | -1.93(-3.18%) |
Oct 28, 2021 | 59.47 | 61.47 | 59.47 | 60.64 | 193,371 | +0.88(+1.47%) |
Oct 27, 2021 | 60.92 | 60.78 | 58.17 | 59.76 | 169,816 | -0.85(-1.40%) |
Oct 26, 2021 | 61.26 | 60.61 | 96,182 | -0.20(-0.33%) | ||
Oct 25, 2021 | 59.08 | 61.24 | 58.41 | 60.81 | 195,747 | +1.52(+2.56%) |
Oct 22, 2021 | 58.51 | 59.55 | 58.02 | 59.29 | 189,210 | +0.58(+0.99%) |
Oct 21, 2021 | 56.54 | 59.21 | 56.54 | 58.71 | 117,947 | +1.96(+3.45%) |
Oct 20, 2021 | 57.63 | 57.63 | 55.98 | 56.75 | 95,473 | -0.82(-1.42%) |
Oct 19, 2021 | 56.43 | 58.37 | 55.63 | 57.57 | 139,855 | +1.59(+2.84%) |
Oct 18, 2021 | 58.00 | 59.01 | 55.68 | 55.98 | 354,793 | -2.02(-3.48%) |
Oct 15, 2021 | 54.93 | 58.03 | 54.65 | 58.00 | 307,537 | +3.68(+6.77%) |
Oct 14, 2021 | 54.68 | 55.98 | 53.94 | 54.32 | 172,268 | +0.35(+0.65%) |
Oct 13, 2021 | 55.84 | 56.19 | 53.95 | 53.97 | 147,295 | -1.46(-2.63%) |
Oct 12, 2021 | 55.18 | 55.68 | 53.78 | 55.43 | 126,714 | +0.54(+0.98%) |
Oct 11, 2021 | 56.44 | 56.70 | 53.98 | 54.89 | 189,496 | -1.64(-2.90%) |
Oct 08, 2021 | 56.72 | 59.65 | 55.84 | 56.53 | 464,589 | +0.32(+0.57%) |
Oct 07, 2021 | 57.22 | 59.03 | 56.05 | 56.21 | 239,933 | -0.19(-0.34%) |
Oct 06, 2021 | 55.06 | 57.27 | 54.62 | 56.40 | 319,804 | +0.97(+1.75%) |
Oct 05, 2021 | 54.19 | 55.75 | 53.85 | 55.43 | 215,217 | +1.67(+3.11%) |
Oct 04, 2021 | 53.88 | 54.52 | 51.78 | 53.76 | 273,978 | -0.70(-1.29%) |
Oct 01, 2021 | 53.47 | 54.83 | 52.94 | 54.46 | 216,071 | -0.57(-1.04%) |
Sep 30, 2021 | 54.82 | 56.35 | 54.60 | 55.03 | 163,161 | +0.19(+0.35%) |
Sep 29, 2021 | 54.79 | 56.32 | 54.11 | 54.84 | 220,735 | +0.29(+0.53%) |
Sep 28, 2021 | 55.47 | 55.80 | 54.00 | 54.55 | 215,358 | -1.68(-2.99%) |
Sep 27, 2021 | 55.47 | 56.39 | 54.30 | 56.23 | 227,548 | +0.54(+0.97%) |
Sep 24, 2021 | 57.05 | 57.05 | 55.54 | 55.69 | 177,202 | -1.46(-2.55%) |
Sep 23, 2021 | 58.52 | 59.53 | 55.18 | 57.15 | 250,487 | -1.78(-3.02%) |
Sep 22, 2021 | 57.10 | 59.17 | 56.91 | 58.93 | 140,885 | +1.87(+3.28%) |
Sep 21, 2021 | 56.39 | 57.65 | 56.14 | 57.06 | 123,653 | +1.29(+2.31%) |
Sep 20, 2021 | 57.37 | 57.72 | 54.32 | 55.77 | 305,372 | -2.46(-4.22%) |
Sep 17, 2021 | 59.20 | 59.48 | 57.11 | 58.23 | 517,824 | -0.56(-0.95%) |
Sep 16, 2021 | 57.12 | 59.47 | 56.18 | 58.79 | 225,010 | +1.70(+2.98%) |
Sep 15, 2021 | 57.27 | 58.49 | 56.82 | 57.09 | 261,095 | -0.91(-1.57%) |
Sep 14, 2021 | 57.30 | 58.13 | 54.79 | 58.00 | 273,922 | +1.25(+2.20%) |
Sep 13, 2021 | 58.49 | 59.50 | 55.98 | 56.75 | 479,233 | -4.69(-7.63%) |
Sep 10, 2021 | 62.28 | 62.28 | 60.38 | 61.44 | 173,424 | -0.60(-0.97%) |
Sep 09, 2021 | 65.00 | 65.08 | 61.86 | 62.04 | 229,069 | -2.83(-4.36%) |
Sep 08, 2021 | 64.23 | 65.64 | 63.67 | 64.87 | 455,082 | +0.77(+1.20%) |
Sep 07, 2021 | 65.80 | 67.49 | 63.72 | 64.10 | 753,946 | -1.70(-2.58%) |
Sep 03, 2021 | 64.56 | 65.99 | 63.90 | 65.80 | 253,225 | +1.12(+1.73%) |
Sep 02, 2021 | 60.98 | 65.41 | 60.66 | 64.68 | 490,215 | +4.51(+7.50%) |
Sep 01, 2021 | 59.17 | 60.90 | 58.89 | 60.17 | 430,010 | +0.89(+1.50%) |
Aug 31, 2021 | 56.75 | 59.60 | 56.59 | 59.28 | 350,796 | +2.33(+4.09%) |
Aug 30, 2021 | 55.07 | 58.14 | 54.74 | 56.95 | 340,281 | +1.92(+3.49%) |
Aug 27, 2021 | 54.23 | 55.05 | 53.67 | 55.03 | 321,894 | +1.03(+1.91%) |
Aug 26, 2021 | 53.71 | 54.68 | 52.55 | 54.00 | 221,144 | +0.45(+0.84%) |
Aug 25, 2021 | 53.29 | 54.15 | 49.20 | 53.55 | 271,445 | +0.06(+0.11%) |
Aug 24, 2021 | 50.78 | 54.27 | 49.99 | 53.49 | 281,162 | +2.53(+4.96%) |
Aug 23, 2021 | 49.24 | 52.30 | 49.02 | 50.96 | 236,170 | +2.18(+4.47%) |
Aug 20, 2021 | 47.25 | 49.44 | 46.80 | 48.78 | 420,577 | +1.44(+3.04%) |
Aug 19, 2021 | 53.18 | 53.18 | 46.85 | 47.34 | 543,819 | -5.88(-11.05%) |
Aug 18, 2021 | 51.18 | 54.35 | 50.16 | 53.22 | 317,207 | +2.04(+3.99%) |
Aug 17, 2021 | 50.38 | 51.23 | 49.59 | 51.18 | 270,228 | +0.66(+1.31%) |
Aug 16, 2021 | 51.87 | 51.87 | 47.91 | 50.52 | 162,870 | +0.71(+1.43%) |
Aug 13, 2021 | 47.01 | 50.01 | 45.95 | 49.81 | 295,938 | +2.22(+4.66%) |
Aug 12, 2021 | 48.70 | 48.85 | 47.24 | 47.59 | 175,410 | -1.31(-2.68%) |
Aug 11, 2021 | 49.77 | 49.82 | 48.60 | 48.90 | 353,269 | -0.97(-1.95%) |
Aug 10, 2021 | 51.53 | 51.77 | 48.59 | 49.87 | 363,590 | -1.28(-2.50%) |
Aug 09, 2021 | 51.72 | 52.15 | 50.66 | 51.15 | 204,982 | -0.39(-0.76%) |
Aug 06, 2021 | 51.77 | 52.11 | 50.58 | 51.54 | 226,834 | -0.38(-0.73%) |
Aug 05, 2021 | 51.55 | 52.42 | 50.59 | 51.92 | 188,521 | -0.08(-0.15%) |
Aug 04, 2021 | 51.89 | 53.48 | 51.68 | 52.00 | 232,530 | -0.49(-0.93%) |
Aug 03, 2021 | 51.99 | 53.95 | 51.64 | 52.49 | 451,769 | +0.97(+1.88%) |
Aug 02, 2021 | 50.26 | 52.28 | 48.70 | 51.52 | 332,162 | +1.34(+2.67%) |
Jul 30, 2021 | 47.29 | 52.40 | 46.29 | 50.18 | 870,761 | +5.72(+12.87%) |
Jul 29, 2021 | 45.96 | 46.50 | 44.39 | 44.46 | 429,008 | -1.21(-2.65%) |
Jul 28, 2021 | 44.56 | 46.11 | 43.48 | 45.67 | 266,068 | +1.11(+2.49%) |
Jul 27, 2021 | 44.34 | 45.34 | 43.56 | 44.56 | 232,362 | +0.09(+0.20%) |
Jul 26, 2021 | 47.74 | 47.90 | 44.32 | 44.47 | 283,240 | -3.38(-7.06%) |
Jul 23, 2021 | 46.02 | 48.06 | 45.49 | 47.85 | 258,280 | +2.18(+4.77%) |
Jul 22, 2021 | 46.18 | 46.30 | 44.23 | 45.67 | 263,967 | -0.45(-0.98%) |
Jul 21, 2021 | 46.92 | 46.92 | 45.64 | 46.12 | 223,526 | -0.64(-1.37%) |
Jul 20, 2021 | 45.18 | 47.24 | 44.57 | 46.76 | 263,073 | +1.66(+3.68%) |
Jul 19, 2021 | 44.93 | 47.29 | 44.47 | 45.10 | 253,508 | -0.45(-0.99%) |
Jul 16, 2021 | 44.60 | 46.11 | 43.95 | 45.55 | 387,247 | +1.55(+3.52%) |
Jul 15, 2021 | 44.12 | 45.52 | 43.22 | 44.00 | 377,773 | -0.49(-1.10%) |
Jul 14, 2021 | 46.40 | 47.19 | 43.11 | 44.49 | 499,187 | -1.97(-4.24%) |
Jul 13, 2021 | 46.44 | 47.91 | 46.06 | 46.46 | 326,576 | -0.10(-0.21%) |
Jul 12, 2021 | 46.56 | 47.31 | 45.19 | 46.56 | 242,469 | +0.21(+0.45%) |
Jul 09, 2021 | 46.19 | 47.01 | 45.00 | 46.35 | 436,132 | +0.57(+1.25%) |
Jul 08, 2021 | 47.49 | 47.78 | 45.55 | 45.78 | 254,179 | -2.24(-4.66%) |
Jul 07, 2021 | 48.10 | 49.06 | 46.74 | 48.02 | 200,237 | +0.03(+0.06%) |
Jul 06, 2021 | 47.06 | 48.04 | 45.77 | 47.99 | 182,628 | +1.16(+2.48%) |
Jul 02, 2021 | 47.79 | 47.93 | 45.48 | 46.83 | 162,215 | -1.08(-2.25%) |
Jul 01, 2021 | 48.76 | 48.96 | 47.43 | 47.91 | 163,724 | +0.05(+0.10%) |
Jun 30, 2021 | 48.85 | 48.97 | 47.43 | 47.86 | 256,975 | -1.26(-2.57%) |
Jun 29, 2021 | 51.44 | 51.66 | 49.10 | 49.12 | 167,779 | -1.92(-3.76%) |
Jun 28, 2021 | 52.71 | 52.98 | 50.17 | 51.04 | 310,688 | -1.55(-2.95%) |
Jun 25, 2021 | 51.76 | 53.70 | 51.17 | 52.59 | 969,378 | +1.23(+2.39%) |
Jun 24, 2021 | 52.81 | 53.32 | 50.97 | 51.36 | 322,230 | -1.10(-2.10%) |
Jun 23, 2021 | 51.70 | 52.78 | 51.17 | 52.46 | 193,041 | +0.68(+1.31%) |
Jun 22, 2021 | 50.90 | 51.90 | 50.46 | 51.78 | 181,485 | +0.63(+1.23%) |
Jun 21, 2021 | 49.68 | 51.93 | 48.89 | 51.15 | 176,398 | +1.28(+2.57%) |
Jun 18, 2021 | 49.77 | 51.00 | 47.73 | 49.87 | 275,919 | -0.53(-1.05%) |
Jun 17, 2021 | 48.98 | 50.77 | 48.16 | 50.40 | 249,978 | +1.07(+2.17%) |
Jun 16, 2021 | 48.23 | 49.49 | 47.99 | 49.33 | 217,431 | +0.84(+1.73%) |
Jun 15, 2021 | 48.60 | 49.26 | 46.80 | 48.49 | 190,536 | +0.11(+0.23%) |
Jun 14, 2021 | 47.61 | 48.38 | 46.84 | 48.38 | 260,868 | +1.11(+2.35%) |
Jun 11, 2021 | 47.12 | 47.55 | 46.60 | 47.27 | 168,306 | +0.26(+0.55%) |
Jun 10, 2021 | 46.40 | 47.56 | 45.61 | 47.01 | 180,411 | +0.64(+1.38%) |
Jun 09, 2021 | 47.08 | 47.80 | 46.05 | 46.37 | 242,960 | -0.32(-0.69%) |
Jun 08, 2021 | 47.71 | 48.51 | 45.85 | 46.69 | 301,676 | -0.11(-0.24%) |
Jun 07, 2021 | 44.51 | 48.75 | 44.27 | 46.80 | 524,485 | +2.14(+4.79%) |
Jun 04, 2021 | 45.70 | 45.98 | 43.57 | 44.66 | 313,234 | -0.94(-2.06%) |
Jun 03, 2021 | 45.42 | 46.66 | 45.04 | 45.60 | 185,228 | -0.18(-0.39%) |
Jun 02, 2021 | 46.80 | 47.26 | 45.40 | 45.78 | 282,729 | -1.06(-2.26%) |
Jun 01, 2021 | 48.51 | 50.15 | 46.59 | 46.84 | 473,210 | -1.74(-3.58%) |
May 28, 2021 | 49.26 | 50.45 | 48.31 | 48.58 | 253,706 | -0.17(-0.35%) |
May 27, 2021 | 48.89 | 49.79 | 48.14 | 48.75 | 370,300 | -0.07(-0.14%) |
May 26, 2021 | 47.35 | 48.94 | 46.59 | 48.82 | 347,172 | +1.47(+3.10%) |
May 25, 2021 | 47.12 | 48.09 | 46.77 | 47.35 | 367,951 | +0.67(+1.44%) |
May 24, 2021 | 47.17 | 47.17 | 46.46 | 46.68 | 232,267 | -0.47(-1.00%) |
May 21, 2021 | 48.00 | 48.23 | 47.15 | 47.15 | 178,012 | -0.36(-0.76%) |
May 20, 2021 | 47.47 | 48.23 | 46.97 | 47.51 | 310,779 | +0.31(+0.66%) |
May 19, 2021 | 46.69 | 47.52 | 46.43 | 47.20 | 269,119 | +0.06(+0.13%) |
May 18, 2021 | 46.75 | 48.63 | 46.75 | 47.14 | 347,225 | +0.60(+1.29%) |
May 17, 2021 | 47.69 | 48.63 | 46.03 | 46.54 | 283,988 | -1.41(-2.94%) |
May 14, 2021 | 48.04 | 49.17 | 46.98 | 47.95 | 276,120 | +0.61(+1.29%) |
May 13, 2021 | 48.48 | 49.11 | 45.85 | 47.34 | 613,397 | -0.93(-1.93%) |
May 12, 2021 | 47.89 | 48.73 | 46.90 | 48.27 | 393,496 | -0.26(-0.54%) |
May 11, 2021 | 47.96 | 49.41 | 47.58 | 48.53 | 375,871 | +0.03(+0.06%) |
May 10, 2021 | 50.97 | 51.07 | 48.20 | 48.50 | 424,105 | -2.81(-5.48%) |
May 07, 2021 | 52.17 | 53.48 | 50.98 | 51.31 | 232,022 | -0.06(-0.12%) |
May 06, 2021 | 52.24 | 52.52 | 48.61 | 51.37 | 470,937 | -0.96(-1.83%) |
May 05, 2021 | 61.73 | 62.00 | 51.47 | 52.33 | 1,334,571 | -9.06(-14.76%) |
May 04, 2021 | 63.04 | 63.04 | 60.69 | 61.39 | 385,030 | -1.67(-2.65%) |
May 03, 2021 | 61.46 | 63.14 | 60.83 | 63.06 | 303,234 | +1.92(+3.14%) |
Apr 30, 2021 | 61.35 | 62.70 | 60.19 | 61.14 | 209,300 | -0.62(-1.00%) |
Apr 29, 2021 | 62.99 | 63.29 | 61.03 | 61.76 | 245,869 | -0.97(-1.55%) |
Apr 28, 2021 | 60.63 | 63.14 | 60.07 | 62.73 | 428,173 | +2.24(+3.70%) |
Apr 27, 2021 | 61.98 | 62.00 | 59.10 | 60.49 | 368,269 | -1.45(-2.34%) |
Apr 26, 2021 | 58.27 | 62.23 | 58.17 | 61.94 | 372,572 | +3.44(+5.88%) |
Apr 23, 2021 | 57.89 | 58.59 | 57.31 | 58.50 | 280,200 | +0.73(+1.26%) |
Apr 22, 2021 | 56.48 | 58.10 | 56.34 | 57.77 | 322,069 | +1.20(+2.12%) |
Apr 21, 2021 | 53.52 | 56.74 | 53.50 | 56.57 | 348,678 | +3.19(+5.98%) |
Apr 20, 2021 | 51.40 | 53.56 | 51.40 | 53.38 | 335,031 | +1.60(+3.09%) |
Apr 19, 2021 | 52.59 | 52.95 | 51.29 | 51.78 | 241,891 | -1.19(-2.25%) |
Apr 16, 2021 | 51.22 | 53.20 | 51.06 | 52.97 | 341,800 | +1.67(+3.26%) |
Apr 15, 2021 | 52.12 | 52.50 | 51.08 | 51.30 | 323,835 | -0.35(-0.68%) |
Apr 14, 2021 | 50.20 | 51.70 | 50.20 | 51.65 | 284,714 | +1.65(+3.30%) |
Apr 13, 2021 | 50.52 | 50.52 | 48.50 | 50.00 | 149,031 | +0.47(+0.95%) |
Apr 12, 2021 | 50.01 | 51.11 | 48.81 | 49.53 | 194,756 | -0.61(-1.22%) |
Apr 09, 2021 | 49.63 | 50.52 | 49.47 | 50.14 | 123,700 | +0.37(+0.74%) |
Apr 08, 2021 | 50.85 | 50.85 | 49.35 | 49.77 | 151,756 | +0.39(+0.79%) |
Apr 07, 2021 | 50.47 | 51.45 | 48.71 | 49.38 | 166,587 | -1.28(-2.53%) |
Apr 06, 2021 | 51.04 | 51.83 | 50.55 | 50.66 | 163,275 | -0.11(-0.22%) |
Apr 05, 2021 | 51.17 | 51.57 | 49.48 | 50.77 | 229,406 | -0.33(-0.65%) |
Apr 01, 2021 | 51.17 | 51.84 | 50.06 | 51.10 | 204,000 | +0.45(+0.89%) |
Mar 31, 2021 | 48.70 | 51.31 | 47.88 | 50.65 | 276,151 | +2.33(+4.82%) |
Mar 30, 2021 | 46.39 | 48.65 | 45.86 | 48.32 | 226,589 | +2.01(+4.34%) |
Mar 29, 2021 | 47.83 | 48.44 | 46.00 | 46.31 | 202,640 | -1.47(-3.08%) |
Mar 26, 2021 | 48.88 | 49.27 | 46.81 | 47.78 | 397,500 | -1.09(-2.23%) |
Mar 25, 2021 | 48.51 | 49.37 | 47.45 | 48.87 | 229,763 | +0.06(+0.12%) |
Mar 24, 2021 | 50.03 | 50.03 | 48.62 | 48.81 | 206,713 | -1.12(-2.24%) |
Mar 23, 2021 | 50.37 | 51.95 | 49.24 | 49.93 | 230,478 | -0.61(-1.21%) |
Mar 22, 2021 | 49.21 | 51.85 | 48.12 | 50.54 | 394,520 | +1.42(+2.89%) |
Mar 19, 2021 | 49.82 | 49.97 | 48.33 | 49.12 | 506,200 | -0.22(-0.45%) |
Mar 18, 2021 | 53.03 | 53.03 | 48.98 | 49.34 | 458,269 | -3.76(-7.08%) |
Mar 17, 2021 | 52.50 | 54.02 | 51.42 | 53.10 | 534,154 | +0.56(+1.07%) |
Mar 16, 2021 | 53.21 | 54.20 | 51.65 | 52.54 | 270,687 | -0.39(-0.74%) |
Mar 15, 2021 | 53.52 | 53.97 | 52.18 | 52.93 | 289,935 | +0.07(+0.13%) |
Mar 12, 2021 | 52.09 | 53.29 | 51.30 | 52.86 | 285,400 | -0.01(-0.02%) |
Mar 11, 2021 | 53.76 | 53.88 | 52.44 | 52.87 | 413,008 | +0.33(+0.63%) |
Mar 10, 2021 | 55.00 | 55.50 | 51.70 | 52.54 | 578,313 | -1.67(-3.08%) |
Mar 09, 2021 | 52.25 | 54.40 | 51.25 | 54.21 | 347,271 | +2.80(+5.45%) |
Mar 08, 2021 | 53.21 | 54.41 | 50.54 | 51.41 | 509,486 | -1.57(-2.96%) |
Mar 05, 2021 | 53.10 | 53.32 | 48.91 | 52.98 | 573,800 | +1.05(+2.02%) |
Mar 04, 2021 | 56.42 | 56.71 | 50.41 | 51.93 | 1,184,977 | -4.46(-7.91%) |
Mar 03, 2021 | 57.15 | 57.77 | 54.67 | 56.39 | 448,922 | -1.05(-1.83%) |
Mar 02, 2021 | 55.41 | 58.17 | 53.00 | 57.44 | 781,411 | +2.14(+3.87%) |
Mar 01, 2021 | 55.31 | 58.46 | 54.95 | 55.30 | 624,835 | +0.53(+0.97%) |
Feb 26, 2021 | 54.62 | 56.19 | 53.03 | 54.77 | 289,600 | +0.18(+0.33%) |
Feb 25, 2021 | 53.00 | 54.98 | 52.10 | 54.59 | 389,733 | +1.45(+2.73%) |
Feb 24, 2021 | 54.77 | 55.98 | 52.58 | 53.14 | 429,258 | -1.43(-2.62%) |
Feb 23, 2021 | 52.68 | 55.08 | 51.92 | 54.57 | 273,586 | +0.98(+1.83%) |
Feb 22, 2021 | 55.73 | 56.29 | 53.18 | 53.59 | 381,997 | -2.11(-3.79%) |
Feb 19, 2021 | 55.97 | 58.00 | 55.37 | 55.70 | 257,100 | -0.07(-0.13%) |
Feb 18, 2021 | 56.46 | 57.62 | 55.47 | 55.77 | 223,925 | -1.14(-2.00%) |
Feb 17, 2021 | 58.52 | 59.60 | 55.14 | 56.91 | 448,520 | -2.44(-4.11%) |
Feb 16, 2021 | 59.98 | 60.82 | 57.29 | 59.35 | 289,844 | -0.64(-1.07%) |
Feb 12, 2021 | 61.23 | 61.67 | 59.72 | 59.99 | 185,300 | -0.80(-1.32%) |
Feb 11, 2021 | 59.23 | 61.05 | 58.87 | 60.79 | 162,835 | +0.98(+1.64%) |
Feb 10, 2021 | 60.01 | 61.42 | 59.41 | 59.81 | 213,032 | +0.48(+0.81%) |
Feb 09, 2021 | 58.65 | 59.46 | 55.85 | 59.33 | 374,761 | +1.06(+1.82%) |
Feb 08, 2021 | 61.42 | 63.00 | 57.67 | 58.27 | 446,176 | -3.37(-5.47%) |
Feb 05, 2021 | 60.75 | 61.74 | 59.30 | 61.64 | 220,300 | +1.59(+2.65%) |
Feb 04, 2021 | 56.90 | 61.19 | 55.84 | 60.05 | 508,682 | +3.22(+5.67%) |
Feb 03, 2021 | 56.35 | 57.07 | 55.35 | 56.83 | 190,966 | +0.56(+1.00%) |
Feb 02, 2021 | 55.60 | 57.23 | 55.07 | 56.27 | 210,792 | +1.57(+2.87%) |
Feb 01, 2021 | 55.08 | 55.08 | 53.51 | 54.70 | 213,333 | +0.17(+0.31%) |
Jan 29, 2021 | 54.92 | 55.23 | 52.98 | 54.53 | 296,100 | -0.24(-0.44%) |
Jan 28, 2021 | 55.62 | 59.29 | 54.41 | 54.77 | 366,076 | -0.21(-0.38%) |
Jan 27, 2021 | 55.23 | 56.12 | 52.66 | 54.98 | 610,298 | -1.25(-2.22%) |
Jan 26, 2021 | 59.97 | 60.22 | 56.05 | 56.23 | 446,148 | -3.13(-5.27%) |
Jan 25, 2021 | 58.75 | 60.24 | 56.90 | 59.36 | 507,692 | -0.97(-1.61%) |
Jan 22, 2021 | 61.93 | 62.31 | 59.37 | 60.33 | 434,400 | -1.84(-2.96%) |
Jan 21, 2021 | 62.44 | 63.33 | 61.19 | 62.17 | 237,934 | -0.53(-0.85%) |
Jan 20, 2021 | 63.00 | 64.83 | 61.02 | 62.70 | 219,459 | +0.20(+0.32%) |
Jan 19, 2021 | 60.07 | 62.75 | 59.65 | 62.50 | 370,866 | +2.69(+4.50%) |
Jan 15, 2021 | 58.06 | 59.98 | 57.85 | 59.81 | 945,000 | +1.46(+2.50%) |
Jan 14, 2021 | 55.36 | 58.59 | 54.61 | 58.35 | 636,491 | +3.33(+6.05%) |
Jan 13, 2021 | 57.00 | 57.50 | 51.95 | 55.02 | 1,633,037 | -4.22(-7.12%) |
Jan 12, 2021 | 60.03 | 60.77 | 58.38 | 59.24 | 197,836 | -0.36(-0.60%) |
Jan 11, 2021 | 60.08 | 61.00 | 58.89 | 59.60 | 258,283 | -0.92(-1.52%) |
Jan 08, 2021 | 60.27 | 62.38 | 59.51 | 60.52 | 267,300 | +1.03(+1.73%) |
Jan 07, 2021 | 59.23 | 59.86 | 58.47 | 59.49 | 362,787 | +0.26(+0.44%) |
Jan 06, 2021 | 61.21 | 61.67 | 57.42 | 59.23 | 429,646 | -1.46(-2.41%) |
Jan 05, 2021 | 58.71 | 60.99 | 58.67 | 60.69 | 247,149 | +1.61(+2.73%) |