Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.48 | 30.79 | 30.71 | 801,576 | +1.26(+4.28%) | |
Jan 28, 2022 | 29.69 | 29.72 | 28.36 | 29.45 | 915,542 | -0.06(-0.20%) |
Jan 27, 2022 | 29.43 | 30.26 | 28.97 | 29.51 | 2,404,905 | +0.44(+1.51%) |
Jan 26, 2022 | 31.14 | 31.14 | 28.76 | 29.07 | 1,538,832 | -1.18(-3.90%) |
Jan 25, 2022 | 29.45 | 30.64 | 29.16 | 30.25 | 1,531,443 | +0.11(+0.36%) |
Jan 24, 2022 | 29.32 | 30.46 | 28.17 | 30.14 | 2,330,527 | +0.09(+0.30%) |
Jan 21, 2022 | 30.25 | 30.68 | 29.63 | 30.05 | 1,744,108 | -0.55(-1.80%) |
Jan 20, 2022 | 31.48 | 32.24 | 30.59 | 30.60 | 1,312,874 | -0.66(-2.11%) |
Jan 19, 2022 | 32.03 | 32.70 | 31.25 | 31.26 | 1,000,633 | -0.59(-1.85%) |
Jan 18, 2022 | 32.17 | 32.47 | 31.59 | 31.85 | 1,418,564 | -0.48(-1.48%) |
Jan 14, 2022 | 32.33 | 0 | -0.70(-2.12%) | |||
Jan 13, 2022 | 34.05 | 34.25 | 32.87 | 33.03 | 1,152,430 | -0.87(-2.57%) |
Jan 12, 2022 | 34.58 | 35.13 | 33.73 | 33.90 | 890,475 | -0.16(-0.47%) |
Jan 11, 2022 | 33.47 | 34.36 | 33.24 | 34.06 | 1,061,612 | +0.59(+1.76%) |
Jan 10, 2022 | 33.76 | 33.90 | 32.89 | 33.47 | 1,833,169 | -0.91(-2.65%) |
Jan 07, 2022 | 35.34 | 35.75 | 33.78 | 34.38 | 2,026,422 | -2.08(-5.70%) |
Jan 06, 2022 | 36.54 | 36.81 | 35.34 | 36.46 | 1,316,019 | +0.77(+2.16%) |
Jan 05, 2022 | 37.39 | 37.88 | 35.63 | 35.69 | 1,058,367 | -1.42(-3.83%) |
Jan 04, 2022 | 37.93 | 37.93 | 36.50 | 37.11 | 692,798 | -0.37(-0.99%) |
Jan 03, 2022 | 37.19 | 38.12 | 37.08 | 37.48 | 745,690 | +0.42(+1.13%) |
Dec 31, 2021 | 36.56 | 37.45 | 36.56 | 37.06 | 479,605 | +0.31(+0.84%) |
Dec 30, 2021 | 36.53 | 37.63 | 36.43 | 36.75 | 642,582 | +0.29(+0.80%) |
Dec 29, 2021 | 36.64 | 36.88 | 36.28 | 36.46 | 461,491 | -0.16(-0.44%) |
Dec 28, 2021 | 37.50 | 37.69 | 36.28 | 36.62 | 466,315 | -0.68(-1.82%) |
Dec 27, 2021 | 37.52 | 37.54 | 36.81 | 37.30 | 394,890 | +0.00(+0.00%) |
Dec 23, 2021 | 36.85 | 37.34 | 36.56 | 37.30 | 462,394 | +0.48(+1.30%) |
Dec 22, 2021 | 36.48 | 37.03 | 36.23 | 36.82 | 564,480 | +0.31(+0.85%) |
Dec 21, 2021 | 35.51 | 36.61 | 35.40 | 36.51 | 1,140,285 | +1.58(+4.52%) |
Dec 20, 2021 | 35.66 | 35.66 | 34.52 | 34.93 | 912,267 | -1.51(-4.14%) |
Dec 17, 2021 | 35.51 | 36.90 | 35.08 | 36.44 | 1,265,015 | +0.61(+1.70%) |
Dec 16, 2021 | 37.50 | 38.00 | 35.80 | 35.83 | 1,027,678 | -1.56(-4.17%) |
Dec 15, 2021 | 37.18 | 37.60 | 36.03 | 37.39 | 737,863 | -0.01(-0.03%) |
Dec 14, 2021 | 37.56 | 37.95 | 36.48 | 37.40 | 992,652 | -0.10(-0.27%) |
Dec 13, 2021 | 38.66 | 38.82 | 37.06 | 37.50 | 1,197,649 | -1.32(-3.40%) |
Dec 10, 2021 | 39.95 | 39.95 | 38.34 | 38.82 | 1,006,409 | -0.61(-1.55%) |
Dec 09, 2021 | 40.58 | 41.03 | 39.18 | 39.43 | 1,054,894 | -1.33(-3.26%) |
Dec 08, 2021 | 40.86 | 40.99 | 39.41 | 40.76 | 1,401,212 | +0.03(+0.07%) |
Dec 07, 2021 | 38.59 | 41.55 | 38.38 | 40.73 | 2,245,382 | +3.23(+8.61%) |
Dec 06, 2021 | 36.71 | 37.71 | 35.61 | 37.50 | 2,156,569 | +0.95(+2.60%) |
Dec 03, 2021 | 39.46 | 39.76 | 35.88 | 36.55 | 3,418,037 | -2.86(-7.26%) |
Dec 02, 2021 | 41.21 | 41.69 | 38.77 | 39.41 | 2,580,551 | -1.87(-4.53%) |
Dec 01, 2021 | 45.35 | 45.85 | 41.22 | 41.28 | 2,115,447 | -3.31(-7.42%) |
Nov 30, 2021 | 45.51 | 46.14 | 43.69 | 44.59 | 1,172,366 | -1.35(-2.94%) |
Nov 29, 2021 | 46.54 | 46.70 | 45.45 | 45.94 | 866,847 | +0.04(+0.09%) |
Nov 26, 2021 | 46.80 | 47.40 | 45.69 | 45.90 | 846,330 | -2.37(-4.91%) |
Nov 24, 2021 | 48.09 | 48.41 | 47.23 | 48.27 | 951,198 | -0.51(-1.05%) |
Nov 23, 2021 | 49.32 | 49.71 | 48.12 | 48.78 | 936,870 | -0.62(-1.26%) |
Nov 22, 2021 | 51.50 | 51.50 | 49.39 | 49.40 | 887,310 | -1.80(-3.52%) |
Nov 19, 2021 | 51.11 | 52.07 | 50.91 | 51.20 | 850,564 | +0.09(+0.18%) |
Nov 18, 2021 | 52.02 | 51.11 | 50.83 | 51.11 | 1,046,296 | -0.52(-1.01%) |
Nov 17, 2021 | 53.03 | 53.16 | 50.62 | 51.63 | 1,334,412 | -1.45(-2.73%) |
Nov 16, 2021 | 51.92 | 53.64 | 51.35 | 53.08 | 1,077,675 | +1.25(+2.41%) |
Nov 15, 2021 | 50.81 | 51.87 | 50.29 | 51.83 | 1,033,151 | +1.23(+2.43%) |
Nov 12, 2021 | 49.66 | 51.35 | 49.28 | 50.60 | 1,847,328 | +1.40(+2.85%) |
Nov 11, 2021 | 48.45 | 49.33 | 47.61 | 49.20 | 1,055,662 | +1.35(+2.82%) |
Nov 10, 2021 | 49.53 | 47.85 | 1,342,418 | -2.54(-5.04%) | ||
Nov 09, 2021 | 49.30 | 50.94 | 48.79 | 50.39 | 1,425,361 | +1.02(+2.07%) |
Nov 08, 2021 | 47.67 | 49.60 | 46.88 | 49.37 | 2,525,711 | +1.11(+2.30%) |
Nov 05, 2021 | 45.39 | 49.36 | 44.92 | 48.26 | 5,789,386 | +7.83(+19.37%) |
Nov 04, 2021 | 39.98 | 40.59 | 39.73 | 40.43 | 2,294,555 | +0.68(+1.71%) |
Nov 03, 2021 | 39.20 | 40.39 | 39.01 | 39.75 | 912,575 | +0.65(+1.66%) |
Nov 02, 2021 | 38.27 | 39.40 | 38.04 | 39.10 | 777,529 | +0.89(+2.33%) |
Nov 01, 2021 | 37.25 | 38.69 | 37.91 | 38.21 | 980,351 | +1.11(+2.99%) |
Oct 29, 2021 | 37.00 | 37.67 | 36.82 | 37.10 | 782,491 | -0.34(-0.91%) |
Oct 28, 2021 | 36.86 | 37.73 | 36.86 | 37.44 | 1,420,288 | +0.69(+1.88%) |
Oct 27, 2021 | 39.07 | 38.98 | 36.74 | 36.75 | 978,955 | -2.29(-5.87%) |
Oct 26, 2021 | 39.80 | 39.04 | 623,275 | -0.61(-1.54%) | ||
Oct 25, 2021 | 39.75 | 40.31 | 39.27 | 39.65 | 464,202 | -0.20(-0.50%) |
Oct 22, 2021 | 39.87 | 40.09 | 39.42 | 39.85 | 368,474 | -0.23(-0.57%) |
Oct 21, 2021 | 39.69 | 40.39 | 39.72 | 40.08 | 448,166 | +0.36(+0.91%) |
Oct 20, 2021 | 39.52 | 40.23 | 39.30 | 39.72 | 548,958 | +0.51(+1.30%) |
Oct 19, 2021 | 39.01 | 39.45 | 38.71 | 39.21 | 576,700 | +0.40(+1.03%) |
Oct 18, 2021 | 37.67 | 38.84 | 37.51 | 38.81 | 436,305 | +0.85(+2.24%) |
Oct 15, 2021 | 38.47 | 38.63 | 37.69 | 37.96 | 494,193 | -0.29(-0.76%) |
Oct 14, 2021 | 38.92 | 39.00 | 38.20 | 38.25 | 475,600 | -0.22(-0.57%) |
Oct 13, 2021 | 37.65 | 38.65 | 37.52 | 38.47 | 489,837 | +0.84(+2.23%) |
Oct 12, 2021 | 37.21 | 37.84 | 37.01 | 37.63 | 826,985 | +0.71(+1.92%) |
Oct 11, 2021 | 37.30 | 38.37 | 36.91 | 36.92 | 815,614 | -0.38(-1.02%) |
Oct 08, 2021 | 37.39 | 37.89 | 37.10 | 37.30 | 391,633 | -0.12(-0.32%) |
Oct 07, 2021 | 37.00 | 38.04 | 36.94 | 37.42 | 809,460 | +0.84(+2.30%) |
Oct 06, 2021 | 35.90 | 36.69 | 35.35 | 36.58 | 945,791 | +0.27(+0.74%) |
Oct 05, 2021 | 35.85 | 37.13 | 35.79 | 36.31 | 673,106 | +0.56(+1.57%) |
Oct 04, 2021 | 36.13 | 36.34 | 35.40 | 35.75 | 545,630 | -0.35(-0.97%) |
Oct 01, 2021 | 35.90 | 36.36 | 35.68 | 36.10 | 566,978 | +0.43(+1.21%) |
Sep 30, 2021 | 36.28 | 36.42 | 35.63 | 35.67 | 615,820 | -0.73(-2.01%) |
Sep 29, 2021 | 37.59 | 37.65 | 36.20 | 36.40 | 726,878 | -0.99(-2.65%) |
Sep 28, 2021 | 39.14 | 39.25 | 37.30 | 37.39 | 823,981 | -2.08(-5.27%) |
Sep 27, 2021 | 38.32 | 39.91 | 38.18 | 39.47 | 1,010,005 | +1.31(+3.43%) |
Sep 24, 2021 | 37.98 | 38.30 | 37.35 | 38.16 | 679,098 | -0.16(-0.42%) |
Sep 23, 2021 | 37.79 | 38.79 | 37.58 | 38.32 | 604,317 | +0.84(+2.24%) |
Sep 22, 2021 | 37.14 | 37.82 | 37.14 | 37.48 | 568,366 | +0.55(+1.49%) |
Sep 21, 2021 | 36.54 | 37.20 | 36.31 | 36.93 | 633,746 | +0.52(+1.43%) |
Sep 20, 2021 | 36.64 | 36.94 | 35.69 | 36.41 | 1,232,513 | -0.86(-2.31%) |
Sep 17, 2021 | 36.70 | 37.50 | 36.64 | 37.27 | 650,416 | +0.31(+0.84%) |
Sep 16, 2021 | 37.91 | 37.91 | 36.57 | 36.96 | 1,286,013 | -0.60(-1.60%) |
Sep 15, 2021 | 38.94 | 38.94 | 37.56 | 37.56 | 1,169,796 | -1.48(-3.79%) |
Sep 14, 2021 | 38.40 | 39.28 | 38.25 | 39.04 | 588,696 | +0.56(+1.46%) |
Sep 13, 2021 | 39.96 | 39.99 | 38.25 | 38.48 | 970,661 | -1.15(-2.90%) |
Sep 10, 2021 | 38.81 | 39.76 | 38.55 | 39.63 | 1,240,029 | +1.06(+2.75%) |
Sep 09, 2021 | 38.18 | 39.21 | 37.49 | 38.57 | 1,356,192 | +0.63(+1.66%) |
Sep 08, 2021 | 39.79 | 39.87 | 37.85 | 37.94 | 1,600,537 | -2.37(-5.88%) |
Sep 07, 2021 | 41.89 | 42.13 | 40.26 | 40.31 | 695,428 | -1.54(-3.68%) |
Sep 03, 2021 | 41.47 | 41.86 | 40.81 | 41.85 | 671,510 | +0.45(+1.09%) |
Sep 02, 2021 | 40.14 | 41.42 | 40.02 | 41.40 | 1,351,992 | +1.00(+2.48%) |
Sep 01, 2021 | 38.64 | 40.48 | 38.58 | 40.40 | 959,853 | +2.03(+5.29%) |
Aug 31, 2021 | 38.57 | 38.95 | 38.17 | 38.37 | 962,645 | -0.15(-0.39%) |
Aug 30, 2021 | 38.80 | 39.33 | 38.28 | 38.52 | 1,077,290 | -0.28(-0.72%) |
Aug 27, 2021 | 38.94 | 39.33 | 38.68 | 38.80 | 814,188 | -0.09(-0.23%) |
Aug 26, 2021 | 38.81 | 39.59 | 38.66 | 38.89 | 641,190 | -0.32(-0.82%) |
Aug 25, 2021 | 38.66 | 39.31 | 38.39 | 39.21 | 1,110,854 | +0.68(+1.76%) |
Aug 24, 2021 | 37.72 | 38.82 | 37.68 | 38.53 | 785,567 | +1.05(+2.80%) |
Aug 23, 2021 | 36.65 | 38.06 | 36.58 | 37.48 | 1,225,434 | +1.22(+3.36%) |
Aug 20, 2021 | 35.69 | 36.58 | 35.66 | 36.26 | 1,026,236 | +0.58(+1.63%) |
Aug 19, 2021 | 36.05 | 36.50 | 35.32 | 35.68 | 1,123,961 | -1.19(-3.23%) |
Aug 18, 2021 | 35.82 | 37.42 | 35.60 | 36.87 | 1,878,248 | +1.82(+5.19%) |
Aug 17, 2021 | 35.72 | 36.10 | 34.58 | 35.05 | 1,444,657 | -1.06(-2.94%) |
Aug 16, 2021 | 36.81 | 37.15 | 36.09 | 36.11 | 1,040,416 | -0.41(-1.12%) |
Aug 13, 2021 | 37.72 | 37.84 | 36.40 | 36.52 | 1,410,453 | -1.16(-3.08%) |
Aug 12, 2021 | 38.55 | 38.97 | 37.38 | 37.68 | 1,900,288 | -1.03(-2.66%) |
Aug 11, 2021 | 40.85 | 40.88 | 37.81 | 38.71 | 4,329,958 | -5.73(-12.89%) |
Aug 10, 2021 | 43.63 | 44.72 | 43.60 | 44.44 | 807,781 | +0.90(+2.07%) |
Aug 09, 2021 | 43.53 | 43.79 | 43.01 | 43.54 | 347,026 | +0.00(+0.00%) |
Aug 06, 2021 | 43.03 | 44.03 | 43.03 | 43.54 | 644,460 | +0.75(+1.75%) |
Aug 05, 2021 | 42.58 | 43.02 | 41.84 | 42.79 | 327,933 | +0.34(+0.80%) |
Aug 04, 2021 | 42.14 | 43.10 | 42.06 | 42.45 | 352,926 | +0.15(+0.35%) |
Aug 03, 2021 | 42.95 | 43.00 | 41.40 | 42.30 | 552,799 | -0.21(-0.49%) |
Aug 02, 2021 | 42.88 | 43.59 | 42.42 | 42.51 | 310,256 | +0.08(+0.19%) |
Jul 30, 2021 | 42.82 | 43.29 | 42.24 | 42.43 | 553,036 | -0.16(-0.38%) |
Jul 29, 2021 | 42.72 | 43.08 | 42.29 | 42.59 | 422,993 | +0.09(+0.21%) |
Jul 28, 2021 | 42.32 | 42.72 | 41.52 | 42.50 | 304,566 | +0.58(+1.38%) |
Jul 27, 2021 | 42.57 | 42.68 | 41.53 | 41.92 | 365,466 | -0.91(-2.12%) |
Jul 26, 2021 | 42.31 | 43.46 | 42.24 | 42.83 | 449,776 | +0.17(+0.40%) |
Jul 23, 2021 | 41.64 | 43.32 | 41.37 | 42.66 | 572,477 | +1.55(+3.77%) |
Jul 22, 2021 | 42.00 | 42.13 | 40.90 | 41.11 | 354,678 | -1.04(-2.47%) |
Jul 21, 2021 | 40.81 | 42.20 | 40.81 | 42.15 | 389,779 | +1.40(+3.44%) |
Jul 20, 2021 | 39.40 | 41.06 | 38.61 | 40.75 | 412,381 | +1.53(+3.90%) |
Jul 19, 2021 | 38.81 | 39.48 | 38.47 | 39.22 | 638,638 | -0.47(-1.18%) |
Jul 16, 2021 | 40.38 | 40.93 | 39.51 | 39.69 | 403,091 | -0.65(-1.61%) |
Jul 15, 2021 | 41.22 | 41.22 | 39.48 | 40.34 | 674,916 | -0.82(-1.99%) |
Jul 14, 2021 | 41.61 | 42.24 | 41.15 | 41.16 | 401,372 | -0.56(-1.34%) |
Jul 13, 2021 | 41.95 | 42.17 | 41.66 | 41.72 | 285,004 | -0.66(-1.56%) |
Jul 12, 2021 | 42.88 | 42.88 | 42.07 | 42.38 | 284,879 | -0.52(-1.21%) |
Jul 09, 2021 | 42.27 | 42.95 | 42.12 | 42.90 | 438,515 | +1.07(+2.56%) |
Jul 08, 2021 | 41.38 | 42.17 | 40.77 | 41.83 | 523,808 | -0.39(-0.92%) |
Jul 07, 2021 | 43.08 | 43.15 | 41.60 | 42.22 | 330,070 | -0.75(-1.75%) |
Jul 06, 2021 | 42.83 | 43.17 | 41.85 | 42.97 | 422,577 | -0.06(-0.14%) |
Jul 02, 2021 | 44.27 | 44.71 | 43.01 | 43.03 | 394,972 | -1.23(-2.78%) |
Jul 01, 2021 | 44.01 | 44.66 | 43.60 | 44.26 | 631,096 | +0.52(+1.19%) |
Jun 30, 2021 | 43.43 | 43.95 | 43.20 | 43.74 | 355,255 | +0.17(+0.39%) |
Jun 29, 2021 | 42.42 | 43.90 | 42.29 | 43.57 | 609,874 | +1.24(+2.93%) |
Jun 28, 2021 | 43.87 | 43.87 | 42.16 | 42.33 | 685,409 | -1.25(-2.87%) |
Jun 25, 2021 | 42.79 | 44.22 | 42.79 | 43.58 | 991,973 | +1.37(+3.25%) |
Jun 24, 2021 | 41.16 | 42.83 | 41.16 | 42.21 | 858,839 | +1.34(+3.28%) |
Jun 23, 2021 | 41.03 | 41.50 | 40.71 | 40.87 | 462,955 | -0.05(-0.12%) |
Jun 22, 2021 | 38.23 | 40.92 | 38.06 | 40.92 | 645,368 | +2.75(+7.20%) |
Jun 21, 2021 | 38.09 | 38.56 | 37.76 | 38.17 | 1,175,246 | +0.09(+0.24%) |
Jun 18, 2021 | 38.74 | 38.97 | 38.08 | 38.08 | 1,028,209 | -1.04(-2.66%) |
Jun 17, 2021 | 39.07 | 39.55 | 38.65 | 39.12 | 487,627 | -0.06(-0.15%) |
Jun 16, 2021 | 39.78 | 39.93 | 39.08 | 39.18 | 446,181 | -0.76(-1.90%) |
Jun 15, 2021 | 40.73 | 40.75 | 39.71 | 39.94 | 464,869 | -0.67(-1.65%) |
Jun 14, 2021 | 41.60 | 41.83 | 40.33 | 40.61 | 513,147 | -0.85(-2.05%) |
Jun 11, 2021 | 39.99 | 41.46 | 39.74 | 41.46 | 914,981 | +1.61(+4.04%) |
Jun 10, 2021 | 40.83 | 41.00 | 39.50 | 39.85 | 531,453 | -0.66(-1.63%) |
Jun 09, 2021 | 40.37 | 40.61 | 40.06 | 40.51 | 653,564 | +0.32(+0.80%) |
Jun 08, 2021 | 39.86 | 40.57 | 39.62 | 40.19 | 443,310 | +0.62(+1.57%) |
Jun 07, 2021 | 39.21 | 39.96 | 39.16 | 39.57 | 351,509 | +0.45(+1.15%) |
Jun 04, 2021 | 39.00 | 39.28 | 38.06 | 39.12 | 645,668 | +0.30(+0.77%) |
Jun 03, 2021 | 40.27 | 40.44 | 38.70 | 38.82 | 758,466 | -1.76(-4.34%) |
Jun 02, 2021 | 41.57 | 41.66 | 40.07 | 40.58 | 601,610 | -0.21(-0.51%) |
Jun 01, 2021 | 40.60 | 41.39 | 40.30 | 40.79 | 803,992 | +0.46(+1.14%) |
May 28, 2021 | 41.36 | 41.42 | 40.26 | 40.33 | 724,128 | -0.80(-1.95%) |
May 27, 2021 | 39.85 | 41.49 | 39.44 | 41.13 | 1,640,365 | +1.43(+3.60%) |
May 26, 2021 | 38.74 | 39.97 | 38.63 | 39.70 | 789,240 | +1.22(+3.17%) |
May 25, 2021 | 39.34 | 39.50 | 38.42 | 38.48 | 1,046,519 | -0.58(-1.48%) |
May 24, 2021 | 38.70 | 39.24 | 38.35 | 39.06 | 278,582 | +0.38(+0.98%) |
May 21, 2021 | 39.76 | 39.80 | 38.62 | 38.68 | 557,717 | -0.64(-1.63%) |
May 20, 2021 | 37.98 | 39.45 | 37.69 | 39.32 | 957,625 | +1.52(+4.02%) |
May 19, 2021 | 37.94 | 38.23 | 37.35 | 37.80 | 642,957 | -0.80(-2.07%) |
May 18, 2021 | 38.78 | 39.20 | 38.49 | 38.60 | 2,714,512 | -0.21(-0.54%) |
May 17, 2021 | 38.00 | 38.86 | 37.64 | 38.81 | 988,994 | +0.61(+1.60%) |
May 14, 2021 | 37.58 | 39.34 | 37.42 | 38.20 | 1,641,759 | +0.40(+1.06%) |
May 13, 2021 | 42.35 | 42.50 | 37.60 | 37.80 | 3,802,140 | -3.69(-8.89%) |
May 12, 2021 | 42.04 | 42.28 | 40.97 | 41.49 | 1,617,814 | -0.98(-2.31%) |
May 11, 2021 | 42.54 | 42.78 | 41.08 | 42.47 | 1,320,767 | -0.97(-2.23%) |
May 10, 2021 | 43.28 | 43.72 | 42.49 | 43.44 | 814,984 | +0.20(+0.46%) |
May 07, 2021 | 40.62 | 43.26 | 40.33 | 43.24 | 746,020 | +2.58(+6.35%) |
May 06, 2021 | 42.38 | 42.38 | 40.09 | 40.66 | 1,024,188 | -1.34(-3.19%) |
May 05, 2021 | 42.01 | 42.32 | 41.12 | 42.00 | 433,128 | +0.03(+0.07%) |
May 04, 2021 | 42.06 | 42.18 | 41.18 | 41.97 | 893,154 | -0.57(-1.34%) |
May 03, 2021 | 42.22 | 43.12 | 42.22 | 42.54 | 588,633 | +0.27(+0.64%) |
Apr 30, 2021 | 42.75 | 43.30 | 42.22 | 42.27 | 567,700 | -0.61(-1.42%) |
Apr 29, 2021 | 42.98 | 43.15 | 42.37 | 42.88 | 482,459 | +0.25(+0.59%) |
Apr 28, 2021 | 42.12 | 43.48 | 41.93 | 42.63 | 752,428 | +0.26(+0.61%) |
Apr 27, 2021 | 42.58 | 42.83 | 42.24 | 42.37 | 546,302 | +0.01(+0.02%) |
Apr 26, 2021 | 42.83 | 43.14 | 41.92 | 42.36 | 630,020 | -0.03(-0.07%) |
Apr 23, 2021 | 41.20 | 42.50 | 41.05 | 42.39 | 864,100 | +1.21(+2.94%) |
Apr 22, 2021 | 41.50 | 42.31 | 40.93 | 41.18 | 661,918 | -0.07(-0.17%) |
Apr 21, 2021 | 39.19 | 41.32 | 38.98 | 41.25 | 810,015 | +1.87(+4.75%) |
Apr 20, 2021 | 40.00 | 40.23 | 38.45 | 39.38 | 1,303,419 | -0.83(-2.06%) |
Apr 19, 2021 | 40.54 | 40.73 | 39.90 | 40.21 | 706,809 | -0.49(-1.20%) |
Apr 16, 2021 | 40.70 | 40.93 | 39.91 | 40.70 | 495,800 | +0.32(+0.79%) |
Apr 15, 2021 | 40.35 | 40.82 | 39.87 | 40.38 | 692,871 | +0.00(+0.00%) |
Apr 14, 2021 | 41.51 | 41.97 | 40.28 | 40.38 | 765,953 | -1.13(-2.72%) |
Apr 13, 2021 | 42.68 | 42.94 | 41.37 | 41.51 | 978,769 | -1.30(-3.04%) |
Apr 12, 2021 | 42.26 | 42.96 | 41.83 | 42.81 | 584,992 | +0.30(+0.71%) |
Apr 09, 2021 | 42.50 | 42.64 | 41.72 | 42.51 | 741,600 | +0.16(+0.38%) |
Apr 08, 2021 | 41.51 | 42.42 | 41.13 | 42.35 | 977,710 | +0.90(+2.17%) |
Apr 07, 2021 | 41.14 | 41.57 | 40.44 | 41.45 | 917,957 | +0.54(+1.32%) |
Apr 06, 2021 | 40.16 | 41.28 | 40.16 | 40.91 | 603,856 | +0.74(+1.84%) |
Apr 05, 2021 | 40.82 | 41.13 | 39.48 | 40.17 | 622,511 | -0.19(-0.47%) |
Apr 01, 2021 | 39.43 | 40.52 | 39.22 | 40.36 | 1,093,400 | +1.11(+2.83%) |
Mar 31, 2021 | 39.76 | 40.15 | 39.14 | 39.25 | 627,756 | -0.46(-1.16%) |
Mar 30, 2021 | 39.42 | 39.85 | 38.91 | 39.71 | 650,163 | +0.29(+0.74%) |
Mar 29, 2021 | 40.08 | 41.07 | 39.23 | 39.42 | 2,004,061 | -1.46(-3.57%) |
Mar 26, 2021 | 40.98 | 41.66 | 40.02 | 40.88 | 745,000 | +0.07(+0.17%) |
Mar 25, 2021 | 40.10 | 41.05 | 38.91 | 40.81 | 1,176,428 | +0.42(+1.04%) |
Mar 24, 2021 | 42.04 | 42.11 | 40.31 | 40.39 | 1,363,364 | -1.31(-3.14%) |
Mar 23, 2021 | 43.29 | 43.86 | 41.24 | 41.70 | 1,049,651 | -1.88(-4.31%) |
Mar 22, 2021 | 43.95 | 44.34 | 42.81 | 43.58 | 636,570 | -0.23(-0.52%) |
Mar 19, 2021 | 42.19 | 43.98 | 41.82 | 43.81 | 1,076,300 | +1.44(+3.40%) |
Mar 18, 2021 | 43.52 | 44.12 | 42.31 | 42.37 | 739,767 | -1.40(-3.20%) |
Mar 17, 2021 | 43.25 | 43.96 | 42.80 | 43.77 | 840,275 | +0.46(+1.06%) |
Mar 16, 2021 | 43.97 | 44.29 | 42.65 | 43.31 | 1,058,109 | -0.41(-0.94%) |
Mar 15, 2021 | 43.92 | 43.99 | 42.68 | 43.72 | 1,816,898 | -0.27(-0.61%) |
Mar 12, 2021 | 45.00 | 45.00 | 43.92 | 43.99 | 814,900 | -0.70(-1.57%) |
Mar 11, 2021 | 46.06 | 46.24 | 44.50 | 44.69 | 1,632,880 | -0.94(-2.06%) |
Mar 10, 2021 | 45.29 | 46.21 | 44.98 | 45.63 | 673,146 | +0.72(+1.60%) |
Mar 09, 2021 | 45.41 | 46.06 | 44.88 | 44.91 | 777,202 | -0.33(-0.73%) |
Mar 08, 2021 | 45.65 | 46.70 | 45.04 | 45.24 | 972,148 | +0.17(+0.38%) |
Mar 05, 2021 | 44.21 | 45.22 | 42.39 | 45.07 | 1,495,900 | +1.35(+3.09%) |
Mar 04, 2021 | 45.57 | 46.03 | 42.88 | 43.72 | 1,509,026 | -1.77(-3.89%) |
Mar 03, 2021 | 46.29 | 47.08 | 45.49 | 45.49 | 779,622 | -0.79(-1.71%) |
Mar 02, 2021 | 46.46 | 50.05 | 46.14 | 46.28 | 2,158,585 | -0.38(-0.81%) |
Mar 01, 2021 | 45.45 | 47.71 | 45.13 | 46.66 | 1,224,449 | +1.83(+4.08%) |
Feb 26, 2021 | 46.08 | 47.20 | 44.80 | 44.83 | 955,000 | -1.53(-3.30%) |
Feb 25, 2021 | 46.81 | 47.56 | 45.72 | 46.36 | 986,606 | -0.38(-0.81%) |
Feb 24, 2021 | 44.99 | 46.85 | 44.48 | 46.74 | 1,237,374 | +1.88(+4.19%) |
Feb 23, 2021 | 44.86 | 45.47 | 43.80 | 44.86 | 1,157,706 | -0.60(-1.32%) |
Feb 22, 2021 | 44.70 | 46.30 | 44.67 | 45.46 | 799,462 | +0.36(+0.80%) |
Feb 19, 2021 | 45.11 | 45.96 | 44.93 | 45.10 | 895,100 | -0.23(-0.51%) |
Feb 18, 2021 | 43.69 | 45.37 | 43.22 | 45.33 | 1,279,767 | +1.80(+4.14%) |
Feb 17, 2021 | 43.00 | 43.58 | 42.47 | 43.53 | 1,331,734 | +0.53(+1.23%) |
Feb 16, 2021 | 42.96 | 44.69 | 42.90 | 43.00 | 1,348,690 | -0.05(-0.12%) |
Feb 12, 2021 | 41.25 | 43.16 | 40.67 | 43.05 | 930,000 | +1.65(+3.99%) |
Feb 11, 2021 | 40.64 | 41.65 | 39.93 | 41.40 | 1,515,497 | +0.62(+1.52%) |
Feb 10, 2021 | 42.13 | 42.13 | 40.06 | 40.78 | 1,449,203 | -1.10(-2.63%) |
Feb 09, 2021 | 41.58 | 42.56 | 41.32 | 41.88 | 1,609,467 | +0.35(+0.84%) |
Feb 08, 2021 | 43.92 | 43.92 | 40.92 | 41.53 | 3,189,237 | -1.91(-4.40%) |
Feb 05, 2021 | 45.31 | 45.71 | 43.22 | 43.44 | 4,300,000 | +0.54(+1.26%) |
Feb 04, 2021 | 40.60 | 45.60 | 40.13 | 42.90 | 18,883,116 | +7.73(+21.98%) |
Feb 03, 2021 | 35.14 | 35.94 | 34.91 | 35.17 | 1,443,301 | +0.25(+0.72%) |
Feb 02, 2021 | 35.13 | 35.22 | 34.31 | 34.92 | 1,475,211 | +0.30(+0.87%) |