Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.86 | 45.48 | 44.19 | 44.84 | 292,747 | -0.28(-0.62%) |
Nov 29, 2021 | 46.19 | 47.00 | 44.94 | 45.12 | 371,358 | -0.86(-1.87%) |
Nov 26, 2021 | 45.26 | 46.12 | 45.00 | 45.98 | 249,384 | -0.26(-0.56%) |
Nov 24, 2021 | 45.71 | 46.46 | 45.50 | 46.24 | 172,203 | +0.18(+0.39%) |
Nov 23, 2021 | 46.27 | 46.63 | 45.56 | 46.06 | 269,734 | -0.45(-0.97%) |
Nov 22, 2021 | 46.64 | 47.06 | 45.95 | 46.51 | 512,076 | +0.24(+0.52%) |
Nov 19, 2021 | 46.56 | 47.14 | 46.09 | 46.27 | 382,463 | -0.45(-0.96%) |
Nov 18, 2021 | 46.96 | 46.75 | 46.51 | 46.72 | 272,871 | -0.29(-0.62%) |
Nov 17, 2021 | 48.21 | 48.68 | 46.63 | 47.01 | 243,377 | -1.66(-3.41%) |
Nov 16, 2021 | 47.89 | 48.75 | 46.88 | 48.67 | 286,929 | +0.89(+1.86%) |
Nov 15, 2021 | 45.30 | 47.94 | 45.28 | 47.78 | 743,453 | +2.38(+5.24%) |
Nov 12, 2021 | 46.41 | 46.59 | 45.25 | 45.40 | 287,766 | -0.78(-1.69%) |
Nov 11, 2021 | 47.00 | 47.29 | 46.08 | 46.18 | 446,324 | -0.86(-1.83%) |
Nov 10, 2021 | 47.84 | 47.04 | 512,600 | -0.55(-1.16%) | ||
Nov 09, 2021 | 47.85 | 48.25 | 47.12 | 47.59 | 509,291 | -0.54(-1.12%) |
Nov 08, 2021 | 48.29 | 48.58 | 47.77 | 48.13 | 245,122 | +0.11(+0.23%) |
Nov 05, 2021 | 47.95 | 48.67 | 47.29 | 48.02 | 271,671 | +0.46(+0.97%) |
Nov 04, 2021 | 48.30 | 49.24 | 47.46 | 47.56 | 290,342 | -0.53(-1.10%) |
Nov 03, 2021 | 47.08 | 48.98 | 46.63 | 48.09 | 222,873 | +0.99(+2.10%) |
Nov 02, 2021 | 46.89 | 47.29 | 46.25 | 47.10 | 200,664 | +0.15(+0.32%) |
Nov 01, 2021 | 46.34 | 47.18 | 47.18 | 46.95 | 270,877 | +0.65(+1.40%) |
Oct 29, 2021 | 47.20 | 47.76 | 45.85 | 46.30 | 488,318 | -1.03(-2.18%) |
Oct 28, 2021 | 47.09 | 47.57 | 46.26 | 47.33 | 462,258 | +0.49(+1.05%) |
Oct 27, 2021 | 46.57 | 47.63 | 46.31 | 46.84 | 735,007 | -0.66(-1.39%) |
Oct 26, 2021 | 47.98 | 47.50 | 637,934 | -0.22(-0.46%) | ||
Oct 25, 2021 | 46.60 | 48.43 | 46.26 | 47.72 | 764,974 | +0.98(+2.10%) |
Oct 22, 2021 | 46.67 | 47.73 | 46.74 | 955,258 | -0.03(-0.06%) | |
Oct 21, 2021 | 44.67 | 46.86 | 44.12 | 46.77 | 576,704 | +2.42(+5.46%) |
Oct 20, 2021 | 40.67 | 45.28 | 40.67 | 44.35 | 645,568 | +4.29(+10.71%) |
Oct 19, 2021 | 40.21 | 40.82 | 39.89 | 40.06 | 259,311 | +0.15(+0.38%) |
Oct 18, 2021 | 40.71 | 40.75 | 39.87 | 39.91 | 271,105 | -0.88(-2.16%) |
Oct 15, 2021 | 39.75 | 41.12 | 39.44 | 40.79 | 449,450 | +1.20(+3.03%) |
Oct 14, 2021 | 38.92 | 39.70 | 38.92 | 39.59 | 234,884 | +1.09(+2.83%) |
Oct 13, 2021 | 38.17 | 38.50 | 37.61 | 38.50 | 282,311 | +0.44(+1.16%) |
Oct 12, 2021 | 38.18 | 38.65 | 37.99 | 38.06 | 150,916 | -0.08(-0.21%) |
Oct 11, 2021 | 38.98 | 39.38 | 38.08 | 38.14 | 152,531 | -0.96(-2.46%) |
Oct 08, 2021 | 39.57 | 39.57 | 39.09 | 39.10 | 106,125 | -0.45(-1.14%) |
Oct 07, 2021 | 38.63 | 39.92 | 38.53 | 39.55 | 159,024 | +1.05(+2.73%) |
Oct 06, 2021 | 38.57 | 38.99 | 38.37 | 38.50 | 251,544 | -0.31(-0.80%) |
Oct 05, 2021 | 38.26 | 38.91 | 37.87 | 38.81 | 288,602 | +0.57(+1.48%) |
Oct 04, 2021 | 39.30 | 39.30 | 37.96 | 38.24 | 254,520 | -1.12(-2.86%) |
Oct 01, 2021 | 39.43 | 39.77 | 39.06 | 39.37 | 362,572 | +0.09(+0.23%) |
Sep 30, 2021 | 39.74 | 40.00 | 39.03 | 39.28 | 241,924 | -0.24(-0.61%) |
Sep 29, 2021 | 39.68 | 39.97 | 38.71 | 39.52 | 225,176 | +0.03(+0.08%) |
Sep 28, 2021 | 40.42 | 40.42 | 39.41 | 39.49 | 309,011 | -1.22(-3.00%) |
Sep 27, 2021 | 40.45 | 40.80 | 40.16 | 40.71 | 156,499 | +0.23(+0.57%) |
Sep 24, 2021 | 40.21 | 40.74 | 40.09 | 40.48 | 166,022 | +0.06(+0.15%) |
Sep 23, 2021 | 40.06 | 40.70 | 39.93 | 40.42 | 143,249 | +0.53(+1.33%) |
Sep 22, 2021 | 39.62 | 40.20 | 38.97 | 39.89 | 179,851 | +0.48(+1.22%) |
Sep 21, 2021 | 40.12 | 41.12 | 39.06 | 39.41 | 242,170 | -0.54(-1.35%) |
Sep 20, 2021 | 40.34 | 40.45 | 39.31 | 39.95 | 345,522 | -0.69(-1.70%) |
Sep 17, 2021 | 40.80 | 41.13 | 40.27 | 40.64 | 629,658 | -0.14(-0.34%) |
Sep 16, 2021 | 41.48 | 41.83 | 40.75 | 40.78 | 288,487 | -0.85(-2.04%) |
Sep 15, 2021 | 41.48 | 41.81 | 41.22 | 41.63 | 262,482 | +0.25(+0.60%) |
Sep 14, 2021 | 42.72 | 42.43 | 41.32 | 41.38 | 279,252 | -1.05(-2.47%) |
Sep 13, 2021 | 41.88 | 42.47 | 40.50 | 42.43 | 355,637 | +0.71(+1.70%) |
Sep 10, 2021 | 42.89 | 42.90 | 41.71 | 41.72 | 285,606 | -1.04(-2.43%) |
Sep 09, 2021 | 43.54 | 43.84 | 42.75 | 42.76 | 316,576 | -0.78(-1.79%) |
Sep 08, 2021 | 43.11 | 43.60 | 42.85 | 43.54 | 373,368 | +0.14(+0.32%) |
Sep 07, 2021 | 43.58 | 43.58 | 43.00 | 43.40 | 330,219 | -0.16(-0.37%) |
Sep 03, 2021 | 43.38 | 43.94 | 43.06 | 43.56 | 360,787 | +0.24(+0.55%) |
Sep 02, 2021 | 42.83 | 43.34 | 42.46 | 43.32 | 323,526 | +0.64(+1.50%) |
Sep 01, 2021 | 42.25 | 42.73 | 41.95 | 42.68 | 204,967 | +0.41(+0.97%) |
Aug 31, 2021 | 42.55 | 42.82 | 42.16 | 42.27 | 234,657 | -0.32(-0.75%) |
Aug 30, 2021 | 43.58 | 43.77 | 42.50 | 42.59 | 209,833 | -1.12(-2.56%) |
Aug 27, 2021 | 42.50 | 43.85 | 42.49 | 43.71 | 370,693 | +1.40(+3.31%) |
Aug 26, 2021 | 41.79 | 42.38 | 41.55 | 42.31 | 388,122 | +0.33(+0.79%) |
Aug 25, 2021 | 41.89 | 42.35 | 41.89 | 41.98 | 326,468 | -0.04(-0.10%) |
Aug 24, 2021 | 41.50 | 42.21 | 41.37 | 42.02 | 271,374 | +0.50(+1.20%) |
Aug 23, 2021 | 41.60 | 41.85 | 41.12 | 41.52 | 244,243 | -0.08(-0.19%) |
Aug 20, 2021 | 41.05 | 42.00 | 40.52 | 41.60 | 560,330 | +0.48(+1.17%) |
Aug 19, 2021 | 41.00 | 41.59 | 40.69 | 41.12 | 509,495 | -0.24(-0.58%) |
Aug 18, 2021 | 39.82 | 41.94 | 39.77 | 41.36 | 500,189 | +1.74(+4.39%) |
Aug 17, 2021 | 39.80 | 39.81 | 39.19 | 39.62 | 394,900 | -0.46(-1.15%) |
Aug 16, 2021 | 39.27 | 40.18 | 38.91 | 40.08 | 305,947 | +0.49(+1.24%) |
Aug 13, 2021 | 38.67 | 39.61 | 38.33 | 39.59 | 275,317 | +1.13(+2.94%) |
Aug 12, 2021 | 36.96 | 38.76 | 36.89 | 38.46 | 425,068 | +1.01(+2.70%) |
Aug 11, 2021 | 39.99 | 39.99 | 37.16 | 37.45 | 524,037 | -3.22(-7.92%) |
Aug 10, 2021 | 41.52 | 41.74 | 40.32 | 40.67 | 562,980 | -0.67(-1.62%) |
Aug 09, 2021 | 41.74 | 41.74 | 40.76 | 41.34 | 683,964 | -0.34(-0.82%) |
Aug 06, 2021 | 40.93 | 41.74 | 40.43 | 41.68 | 694,145 | +1.00(+2.46%) |
Aug 05, 2021 | 39.68 | 40.77 | 39.15 | 40.68 | 490,589 | +1.04(+2.62%) |
Aug 04, 2021 | 40.11 | 40.41 | 39.52 | 39.64 | 168,505 | -0.59(-1.47%) |
Aug 03, 2021 | 38.56 | 40.33 | 37.87 | 40.23 | 603,753 | +1.65(+4.28%) |
Aug 02, 2021 | 40.36 | 40.46 | 38.54 | 38.58 | 253,786 | -1.78(-4.41%) |
Jul 30, 2021 | 39.91 | 40.65 | 39.58 | 40.36 | 407,616 | +0.31(+0.77%) |
Jul 29, 2021 | 40.14 | 41.28 | 40.04 | 40.05 | 902,093 | +0.11(+0.28%) |
Jul 28, 2021 | 39.97 | 40.45 | 38.43 | 39.94 | 556,873 | +0.17(+0.43%) |
Jul 27, 2021 | 39.60 | 39.97 | 38.93 | 39.77 | 671,006 | -0.02(-0.05%) |
Jul 26, 2021 | 39.76 | 40.00 | 39.12 | 39.79 | 448,938 | +0.29(+0.73%) |
Jul 23, 2021 | 38.63 | 39.58 | 38.50 | 39.50 | 377,159 | +0.90(+2.33%) |
Jul 22, 2021 | 39.52 | 39.66 | 38.56 | 38.60 | 127,387 | -0.90(-2.28%) |
Jul 21, 2021 | 39.01 | 39.53 | 38.78 | 39.50 | 108,561 | +0.61(+1.57%) |
Jul 20, 2021 | 37.88 | 39.30 | 37.66 | 38.89 | 272,124 | +1.19(+3.16%) |
Jul 19, 2021 | 37.46 | 37.84 | 36.90 | 37.70 | 321,150 | -0.34(-0.89%) |
Jul 16, 2021 | 39.28 | 40.10 | 37.97 | 38.04 | 516,900 | -0.97(-2.49%) |
Jul 15, 2021 | 38.62 | 39.20 | 38.38 | 39.01 | 215,864 | +0.27(+0.70%) |
Jul 14, 2021 | 39.27 | 39.27 | 38.28 | 38.74 | 396,494 | -0.27(-0.69%) |
Jul 13, 2021 | 38.48 | 39.30 | 37.99 | 39.01 | 419,055 | +0.56(+1.46%) |
Jul 12, 2021 | 37.59 | 38.47 | 37.33 | 38.45 | 364,000 | +0.67(+1.77%) |
Jul 09, 2021 | 37.82 | 37.92 | 37.50 | 37.78 | 171,325 | +0.17(+0.45%) |
Jul 08, 2021 | 37.38 | 37.92 | 37.24 | 37.61 | 280,343 | -0.31(-0.82%) |
Jul 07, 2021 | 37.69 | 38.27 | 37.60 | 37.92 | 240,784 | +0.05(+0.13%) |
Jul 06, 2021 | 37.56 | 38.05 | 37.25 | 37.87 | 262,377 | +0.49(+1.31%) |
Jul 02, 2021 | 37.69 | 37.69 | 37.21 | 37.38 | 139,473 | -0.19(-0.51%) |
Jul 01, 2021 | 37.76 | 37.82 | 37.10 | 37.57 | 275,353 | +0.49(+1.32%) |
Jun 30, 2021 | 37.60 | 37.60 | 37.00 | 37.08 | 342,454 | -0.53(-1.41%) |
Jun 29, 2021 | 37.98 | 37.98 | 37.44 | 37.61 | 180,596 | -0.31(-0.82%) |
Jun 28, 2021 | 39.22 | 39.37 | 37.69 | 37.92 | 300,348 | -1.04(-2.67%) |
Jun 25, 2021 | 37.98 | 39.03 | 37.74 | 38.96 | 1,675,458 | +1.06(+2.80%) |
Jun 24, 2021 | 37.40 | 37.92 | 37.31 | 37.90 | 228,308 | +0.70(+1.88%) |
Jun 23, 2021 | 37.54 | 37.55 | 37.09 | 37.20 | 212,155 | -0.44(-1.17%) |
Jun 22, 2021 | 37.33 | 37.75 | 37.02 | 37.64 | 120,035 | +0.09(+0.24%) |
Jun 21, 2021 | 37.23 | 37.76 | 37.09 | 37.55 | 427,458 | +0.39(+1.05%) |
Jun 18, 2021 | 37.11 | 37.32 | 36.54 | 37.16 | 452,338 | -0.13(-0.35%) |
Jun 17, 2021 | 37.26 | 37.83 | 36.97 | 37.29 | 283,275 | -0.02(-0.05%) |
Jun 16, 2021 | 37.10 | 37.54 | 36.93 | 37.31 | 152,964 | +0.05(+0.13%) |
Jun 15, 2021 | 37.75 | 38.23 | 37.26 | 37.26 | 455,565 | -0.49(-1.30%) |
Jun 14, 2021 | 37.75 | 37.93 | 37.17 | 37.75 | 665,234 | +0.09(+0.24%) |
Jun 11, 2021 | 36.77 | 37.75 | 36.64 | 37.66 | 412,005 | +0.89(+2.42%) |
Jun 10, 2021 | 36.91 | 37.12 | 36.64 | 36.77 | 293,089 | -0.10(-0.27%) |
Jun 09, 2021 | 37.52 | 37.94 | 36.78 | 36.87 | 690,493 | -0.56(-1.50%) |
Jun 08, 2021 | 36.90 | 37.70 | 36.90 | 37.43 | 630,311 | +0.53(+1.44%) |
Jun 07, 2021 | 36.76 | 36.94 | 36.17 | 36.90 | 810,506 | +0.13(+0.35%) |
Jun 04, 2021 | 36.49 | 37.17 | 36.31 | 36.77 | 759,085 | +0.28(+0.77%) |
Jun 03, 2021 | 36.75 | 36.78 | 36.05 | 36.49 | 363,510 | -0.32(-0.87%) |
Jun 02, 2021 | 37.52 | 37.82 | 36.64 | 36.81 | 354,322 | -0.63(-1.68%) |
Jun 01, 2021 | 37.59 | 38.21 | 37.08 | 37.44 | 234,253 | +0.06(+0.16%) |
May 28, 2021 | 37.75 | 37.97 | 37.30 | 37.38 | 214,494 | -0.30(-0.80%) |
May 27, 2021 | 38.25 | 38.25 | 37.67 | 37.68 | 411,365 | -0.25(-0.66%) |
May 26, 2021 | 37.88 | 38.12 | 37.47 | 37.93 | 293,313 | +0.07(+0.18%) |
May 25, 2021 | 38.13 | 38.88 | 37.79 | 37.86 | 246,750 | -0.03(-0.08%) |
May 24, 2021 | 38.12 | 38.26 | 37.72 | 37.89 | 241,158 | +0.06(+0.16%) |
May 21, 2021 | 37.56 | 38.16 | 37.16 | 37.83 | 299,279 | +0.67(+1.80%) |
May 20, 2021 | 37.05 | 37.64 | 36.91 | 37.16 | 259,415 | +0.16(+0.43%) |
May 19, 2021 | 36.31 | 37.25 | 36.24 | 37.00 | 617,934 | -0.11(-0.30%) |
May 18, 2021 | 37.97 | 37.98 | 37.04 | 37.11 | 307,535 | -0.59(-1.56%) |
May 17, 2021 | 38.19 | 38.20 | 37.35 | 37.70 | 359,067 | -0.81(-2.10%) |
May 14, 2021 | 38.50 | 38.98 | 37.95 | 38.51 | 399,489 | +0.34(+0.89%) |
May 13, 2021 | 36.70 | 38.52 | 36.70 | 38.17 | 453,364 | +1.54(+4.20%) |
May 12, 2021 | 36.98 | 37.59 | 36.23 | 36.63 | 334,941 | -0.76(-2.03%) |
May 11, 2021 | 37.65 | 38.18 | 37.20 | 37.39 | 243,861 | -1.11(-2.88%) |
May 10, 2021 | 38.65 | 39.15 | 37.77 | 38.50 | 367,905 | -0.18(-0.47%) |
May 07, 2021 | 38.35 | 39.14 | 38.35 | 38.68 | 235,471 | +0.53(+1.39%) |
May 06, 2021 | 37.93 | 38.52 | 37.20 | 38.15 | 462,845 | -0.40(-1.04%) |
May 05, 2021 | 42.00 | 43.18 | 37.61 | 38.55 | 1,677,790 | -7.79(-16.81%) |
May 04, 2021 | 47.60 | 48.00 | 46.27 | 46.34 | 262,412 | -1.84(-3.82%) |
May 03, 2021 | 48.65 | 49.13 | 48.02 | 48.18 | 263,022 | -0.38(-0.78%) |
Apr 30, 2021 | 49.22 | 49.39 | 48.53 | 48.56 | 209,800 | -1.06(-2.14%) |
Apr 29, 2021 | 49.39 | 49.97 | 48.88 | 49.62 | 118,547 | -0.15(-0.30%) |
Apr 28, 2021 | 49.24 | 49.97 | 49.01 | 49.77 | 126,797 | +0.64(+1.30%) |
Apr 27, 2021 | 49.69 | 49.69 | 48.90 | 49.13 | 130,565 | -0.36(-0.73%) |
Apr 26, 2021 | 49.23 | 49.92 | 49.23 | 49.49 | 139,985 | +0.39(+0.79%) |
Apr 23, 2021 | 48.58 | 49.57 | 48.05 | 49.10 | 217,900 | +0.75(+1.55%) |
Apr 22, 2021 | 47.92 | 49.23 | 47.92 | 48.35 | 209,350 | +0.56(+1.17%) |
Apr 21, 2021 | 46.71 | 47.87 | 46.50 | 47.79 | 343,437 | +1.05(+2.25%) |
Apr 20, 2021 | 47.20 | 47.50 | 46.49 | 46.74 | 326,944 | -0.72(-1.52%) |
Apr 19, 2021 | 48.30 | 48.30 | 47.12 | 47.46 | 411,008 | -0.87(-1.80%) |
Apr 16, 2021 | 49.31 | 49.71 | 48.29 | 48.33 | 224,100 | -0.80(-1.63%) |
Apr 15, 2021 | 48.23 | 49.40 | 48.23 | 49.13 | 306,398 | +1.30(+2.72%) |
Apr 14, 2021 | 47.13 | 48.09 | 46.73 | 47.83 | 155,514 | +0.82(+1.74%) |
Apr 13, 2021 | 46.13 | 47.34 | 45.52 | 47.01 | 419,062 | +0.65(+1.40%) |
Apr 12, 2021 | 46.19 | 46.65 | 45.60 | 46.36 | 320,814 | +0.30(+0.65%) |
Apr 09, 2021 | 45.29 | 46.17 | 44.80 | 46.06 | 207,600 | +0.71(+1.57%) |
Apr 08, 2021 | 45.50 | 45.52 | 44.98 | 45.35 | 208,092 | +0.13(+0.29%) |
Apr 07, 2021 | 46.00 | 46.15 | 45.06 | 45.22 | 138,638 | -0.92(-1.99%) |
Apr 06, 2021 | 46.07 | 46.35 | 45.48 | 46.14 | 328,576 | -0.01(-0.02%) |
Apr 05, 2021 | 46.38 | 46.69 | 45.58 | 46.15 | 205,190 | +0.03(+0.07%) |
Apr 01, 2021 | 45.49 | 46.30 | 45.31 | 46.12 | 525,700 | +0.87(+1.92%) |
Mar 31, 2021 | 45.56 | 46.50 | 44.94 | 45.25 | 443,621 | -0.41(-0.90%) |
Mar 30, 2021 | 45.56 | 46.27 | 44.67 | 45.66 | 323,950 | -0.09(-0.20%) |
Mar 29, 2021 | 46.51 | 47.41 | 45.38 | 45.75 | 236,109 | -0.92(-1.97%) |
Mar 26, 2021 | 44.70 | 46.67 | 43.73 | 46.67 | 451,300 | +2.31(+5.21%) |
Mar 25, 2021 | 44.03 | 44.70 | 42.47 | 44.36 | 499,799 | +0.74(+1.70%) |
Mar 24, 2021 | 44.88 | 45.10 | 43.62 | 43.62 | 401,654 | -1.15(-2.57%) |
Mar 23, 2021 | 45.35 | 45.78 | 44.64 | 44.77 | 377,549 | -0.86(-1.88%) |
Mar 22, 2021 | 46.26 | 46.82 | 45.35 | 45.63 | 274,166 | -0.65(-1.40%) |
Mar 19, 2021 | 45.75 | 46.93 | 45.30 | 46.28 | 661,000 | +0.49(+1.07%) |
Mar 18, 2021 | 46.84 | 46.84 | 45.79 | 45.79 | 201,306 | -1.06(-2.26%) |
Mar 17, 2021 | 46.80 | 47.37 | 46.22 | 46.85 | 221,525 | -0.26(-0.55%) |
Mar 16, 2021 | 47.70 | 48.03 | 46.85 | 47.11 | 144,442 | -0.59(-1.24%) |
Mar 15, 2021 | 47.87 | 48.16 | 46.72 | 47.70 | 248,776 | -0.46(-0.96%) |
Mar 12, 2021 | 48.46 | 49.08 | 47.82 | 48.16 | 261,800 | -0.53(-1.09%) |
Mar 11, 2021 | 47.05 | 48.78 | 47.03 | 48.69 | 213,465 | +2.28(+4.91%) |
Mar 10, 2021 | 47.57 | 47.61 | 46.41 | 46.41 | 164,005 | -0.37(-0.79%) |
Mar 09, 2021 | 47.47 | 48.70 | 46.78 | 46.78 | 203,453 | -0.44(-0.93%) |
Mar 08, 2021 | 45.55 | 48.28 | 45.42 | 47.22 | 395,351 | +1.62(+3.55%) |
Mar 05, 2021 | 43.89 | 45.63 | 43.15 | 45.60 | 310,200 | +2.20(+5.07%) |
Mar 04, 2021 | 43.84 | 44.86 | 43.14 | 43.40 | 421,138 | -0.40(-0.91%) |
Mar 03, 2021 | 44.50 | 44.50 | 43.64 | 43.80 | 274,619 | -0.59(-1.33%) |
Mar 02, 2021 | 44.53 | 44.53 | 43.72 | 44.39 | 417,459 | -0.01(-0.02%) |
Mar 01, 2021 | 45.54 | 45.61 | 44.19 | 44.40 | 396,997 | -0.48(-1.07%) |
Feb 26, 2021 | 46.40 | 46.40 | 44.74 | 44.88 | 328,900 | -1.27(-2.75%) |
Feb 25, 2021 | 46.73 | 47.73 | 46.14 | 46.15 | 231,458 | -0.57(-1.22%) |
Feb 24, 2021 | 46.63 | 47.17 | 45.30 | 46.72 | 465,415 | +0.27(+0.58%) |
Feb 23, 2021 | 47.03 | 47.98 | 46.14 | 46.45 | 380,270 | -1.39(-2.91%) |
Feb 22, 2021 | 48.12 | 49.62 | 47.67 | 47.84 | 376,245 | -0.55(-1.14%) |
Feb 19, 2021 | 48.37 | 48.65 | 47.85 | 48.39 | 205,600 | +0.24(+0.50%) |
Feb 18, 2021 | 47.38 | 48.87 | 47.38 | 48.15 | 249,987 | +0.59(+1.24%) |
Feb 17, 2021 | 45.95 | 47.67 | 45.71 | 47.56 | 224,030 | +1.53(+3.31%) |
Feb 16, 2021 | 45.53 | 46.30 | 44.87 | 46.03 | 259,143 | +0.29(+0.64%) |
Feb 12, 2021 | 46.79 | 46.79 | 45.37 | 45.74 | 126,300 | -1.04(-2.22%) |
Feb 11, 2021 | 47.26 | 47.47 | 46.02 | 46.78 | 248,213 | -0.44(-0.93%) |
Feb 10, 2021 | 46.97 | 47.79 | 46.66 | 47.22 | 194,740 | +0.30(+0.64%) |
Feb 09, 2021 | 47.22 | 47.31 | 45.42 | 46.92 | 349,616 | -0.42(-0.89%) |
Feb 08, 2021 | 47.53 | 49.44 | 47.04 | 47.34 | 279,324 | -0.02(-0.04%) |
Feb 05, 2021 | 47.19 | 48.28 | 46.45 | 47.36 | 171,900 | +0.34(+0.72%) |
Feb 04, 2021 | 45.41 | 47.61 | 45.29 | 47.02 | 278,015 | +1.64(+3.61%) |
Feb 03, 2021 | 43.00 | 49.46 | 43.00 | 45.38 | 498,625 | -4.58(-9.17%) |
Feb 02, 2021 | 49.68 | 49.96 | 48.76 | 49.96 | 302,591 | +0.75(+1.52%) |
Feb 01, 2021 | 48.23 | 49.52 | 47.80 | 49.21 | 170,039 | +1.43(+2.99%) |
Jan 29, 2021 | 48.38 | 48.93 | 46.99 | 47.78 | 600,700 | -0.85(-1.75%) |
Jan 28, 2021 | 48.25 | 49.48 | 44.80 | 48.63 | 278,925 | +1.11(+2.34%) |
Jan 27, 2021 | 49.14 | 49.21 | 47.25 | 47.52 | 312,935 | -2.46(-4.92%) |
Jan 26, 2021 | 51.27 | 51.27 | 49.72 | 49.98 | 188,260 | -0.88(-1.73%) |
Jan 25, 2021 | 51.65 | 51.65 | 50.03 | 50.86 | 117,289 | -0.83(-1.61%) |
Jan 22, 2021 | 51.98 | 52.42 | 50.81 | 51.69 | 210,000 | -0.47(-0.90%) |
Jan 21, 2021 | 52.64 | 52.93 | 51.00 | 52.16 | 136,416 | -0.34(-0.65%) |
Jan 20, 2021 | 53.07 | 53.68 | 52.19 | 52.50 | 178,121 | -0.21(-0.40%) |
Jan 19, 2021 | 53.21 | 53.52 | 52.29 | 52.71 | 131,780 | +0.12(+0.23%) |
Jan 15, 2021 | 52.97 | 53.56 | 51.76 | 52.59 | 173,600 | -0.76(-1.42%) |
Jan 14, 2021 | 53.93 | 55.09 | 53.04 | 53.35 | 166,006 | -0.32(-0.60%) |
Jan 13, 2021 | 53.86 | 54.84 | 53.59 | 53.67 | 177,757 | -0.28(-0.52%) |
Jan 12, 2021 | 54.61 | 54.96 | 53.17 | 53.95 | 157,280 | -0.44(-0.81%) |
Jan 11, 2021 | 53.40 | 54.47 | 53.17 | 54.39 | 114,987 | +0.53(+0.98%) |
Jan 08, 2021 | 54.22 | 54.60 | 53.10 | 53.86 | 205,000 | +0.09(+0.17%) |
Jan 07, 2021 | 53.03 | 53.94 | 52.67 | 53.77 | 139,016 | +1.05(+1.99%) |
Jan 06, 2021 | 51.34 | 53.09 | 50.30 | 52.72 | 308,512 | +1.60(+3.13%) |
Jan 05, 2021 | 52.01 | 52.80 | 50.82 | 51.12 | 256,573 | -1.01(-1.94%) |
Jan 04, 2021 | 53.06 | 53.79 | 50.72 | 52.13 | 331,685 | -0.61(-1.16%) |
Dec 31, 2020 | 52.74 | 52.74 | 52.74 | 140,760 | +0.11(+0.21%) | |
Dec 30, 2020 | 51.55 | 53.02 | 51.55 | 52.63 | 140,760 | +0.94(+1.82%) |
Dec 29, 2020 | 51.45 | 51.81 | 51.07 | 51.69 | 273,892 | +0.24(+0.47%) |
Dec 28, 2020 | 51.30 | 51.85 | 50.00 | 51.45 | 231,439 | +0.68(+1.34%) |
Dec 24, 2020 | 50.06 | 51.47 | 50.06 | 50.77 | 52,300 | +0.76(+1.52%) |
Dec 23, 2020 | 49.01 | 50.14 | 48.90 | 50.01 | 190,463 | +1.30(+2.67%) |
Dec 22, 2020 | 48.37 | 49.03 | 47.85 | 48.71 | 168,320 | +0.42(+0.87%) |
Dec 21, 2020 | 48.29 | 49.09 | 47.70 | 48.29 | 230,398 | -0.88(-1.79%) |
Dec 18, 2020 | 50.55 | 51.51 | 49.00 | 49.17 | 716,400 | -1.20(-2.38%) |
Dec 17, 2020 | 48.66 | 50.43 | 48.66 | 50.37 | 230,887 | +1.70(+3.49%) |
Dec 16, 2020 | 49.62 | 49.79 | 48.48 | 48.67 | 214,445 | -1.06(-2.13%) |
Dec 15, 2020 | 50.25 | 50.44 | 49.26 | 49.73 | 186,409 | -0.37(-0.74%) |
Dec 14, 2020 | 49.54 | 50.27 | 49.37 | 50.10 | 281,880 | +0.83(+1.68%) |
Dec 11, 2020 | 49.60 | 49.78 | 48.29 | 49.27 | 215,300 | -0.89(-1.77%) |
Dec 10, 2020 | 49.88 | 50.66 | 49.24 | 50.16 | 161,518 | -0.11(-0.22%) |
Dec 09, 2020 | 50.33 | 50.92 | 49.26 | 50.27 | 239,051 | +0.30(+0.60%) |
Dec 08, 2020 | 49.14 | 50.30 | 49.00 | 49.97 | 300,485 | +0.53(+1.07%) |
Dec 07, 2020 | 49.48 | 50.13 | 49.02 | 49.44 | 291,480 | -0.06(-0.12%) |
Dec 04, 2020 | 47.68 | 49.74 | 47.68 | 49.50 | 198,500 | +2.02(+4.25%) |
Dec 03, 2020 | 46.79 | 47.86 | 46.79 | 47.48 | 186,800 | +0.84(+1.80%) |
Dec 02, 2020 | 46.50 | 46.85 | 46.00 | 46.64 | 302,972 | +0.13(+0.28%) |