Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.73 | 22.26 | 21.27 | 22.13 | 807,162 | +1.43(+6.91%) |
Jan 28, 2022 | 20.24 | 20.75 | 20.19 | 20.70 | 900,121 | +0.14(+0.68%) |
Jan 27, 2022 | 20.74 | 21.89 | 20.50 | 20.56 | 1,141,088 | -1.54(-6.97%) |
Jan 26, 2022 | 22.65 | 22.85 | 21.82 | 22.10 | 1,103,492 | -0.08(-0.36%) |
Jan 25, 2022 | 22.15 | 22.38 | 21.87 | 22.18 | 737,119 | -0.82(-3.57%) |
Jan 24, 2022 | 23.00 | 23.10 | 22.30 | 23.00 | 638,074 | -0.31(-1.33%) |
Jan 21, 2022 | 24.14 | 24.14 | 23.11 | 23.31 | 950,691 | -0.83(-3.44%) |
Jan 20, 2022 | 24.00 | 24.65 | 23.82 | 24.14 | 723,502 | +0.48(+2.03%) |
Jan 19, 2022 | 23.93 | 24.02 | 23.66 | 23.66 | 392,947 | -0.19(-0.80%) |
Jan 18, 2022 | 23.90 | 23.98 | 23.51 | 23.85 | 396,730 | -0.47(-1.93%) |
Jan 14, 2022 | 24.32 | 0 | +0.27(+1.12%) | |||
Jan 13, 2022 | 24.00 | 24.50 | 23.96 | 24.05 | 390,218 | -0.79(-3.18%) |
Jan 12, 2022 | 24.50 | 25.05 | 24.32 | 24.84 | 656,996 | +1.13(+4.77%) |
Jan 11, 2022 | 23.00 | 23.75 | 23.00 | 23.71 | 434,447 | +0.30(+1.28%) |
Jan 10, 2022 | 23.81 | 23.98 | 23.05 | 23.41 | 296,823 | -0.19(-0.81%) |
Jan 07, 2022 | 23.95 | 23.99 | 23.40 | 23.60 | 204,474 | +0.05(+0.21%) |
Jan 06, 2022 | 23.08 | 23.82 | 23.06 | 23.55 | 417,375 | +0.50(+2.17%) |
Jan 05, 2022 | 23.33 | 23.93 | 23.05 | 23.05 | 349,112 | -0.44(-1.87%) |
Jan 04, 2022 | 23.67 | 23.80 | 23.13 | 23.49 | 568,228 | -0.64(-2.65%) |
Jan 03, 2022 | 23.49 | 24.25 | 23.48 | 24.13 | 315,905 | +0.08(+0.33%) |
Dec 31, 2021 | 24.29 | 24.39 | 23.97 | 24.05 | 446,431 | -0.25(-1.03%) |
Dec 30, 2021 | 23.55 | 24.53 | 23.26 | 24.30 | 1,293,021 | +1.25(+5.42%) |
Dec 29, 2021 | 23.10 | 23.25 | 22.96 | 23.05 | 746,059 | +0.35(+1.54%) |
Dec 28, 2021 | 22.90 | 22.90 | 22.61 | 22.70 | 517,027 | -0.15(-0.66%) |
Dec 27, 2021 | 22.82 | 23.05 | 22.75 | 22.85 | 820,349 | -0.82(-3.46%) |
Dec 23, 2021 | 23.64 | 23.81 | 23.51 | 23.67 | 399,371 | +0.05(+0.21%) |
Dec 22, 2021 | 23.27 | 23.70 | 23.27 | 23.62 | 443,006 | -0.45(-1.87%) |
Dec 21, 2021 | 23.66 | 24.10 | 23.57 | 24.07 | 613,220 | +0.55(+2.34%) |
Dec 20, 2021 | 23.90 | 23.96 | 23.24 | 23.52 | 534,180 | -0.66(-2.73%) |
Dec 17, 2021 | 24.11 | 24.35 | 23.91 | 24.18 | 266,824 | -0.21(-0.86%) |
Dec 16, 2021 | 24.55 | 24.95 | 24.28 | 24.39 | 464,934 | -0.21(-0.85%) |
Dec 15, 2021 | 24.28 | 25.06 | 23.96 | 24.60 | 606,908 | +0.40(+1.65%) |
Dec 14, 2021 | 23.82 | 24.38 | 23.82 | 24.20 | 611,818 | +0.04(+0.17%) |
Dec 13, 2021 | 24.50 | 24.64 | 24.12 | 24.16 | 365,396 | -0.18(-0.74%) |
Dec 10, 2021 | 24.38 | 24.45 | 24.08 | 24.34 | 662,729 | +0.11(+0.47%) |
Dec 09, 2021 | 24.10 | 24.74 | 24.10 | 24.23 | 343,192 | -0.00(-0.02%) |
Dec 08, 2021 | 23.70 | 24.40 | 23.70 | 24.23 | 547,537 | -0.39(-1.58%) |
Dec 07, 2021 | 24.26 | 24.96 | 24.26 | 24.62 | 796,138 | +0.94(+3.97%) |
Dec 06, 2021 | 22.85 | 24.88 | 22.16 | 23.68 | 1,190,342 | +0.42(+1.81%) |
Dec 03, 2021 | 24.47 | 24.83 | 23.09 | 23.26 | 1,979,474 | -1.05(-4.31%) |
Dec 02, 2021 | 24.39 | 26.20 | 24.27 | 24.31 | 1,151,492 | -1.09(-4.28%) |
Dec 01, 2021 | 26.03 | 26.59 | 25.33 | 25.39 | 1,136,921 | -0.89(-3.37%) |
Nov 30, 2021 | 26.60 | 26.60 | 26.60 | 26.28 | 622,940 | -1.09(-3.98%) |
Nov 29, 2021 | 27.43 | 27.46 | 27.07 | 27.37 | 300,641 | -0.12(-0.44%) |
Nov 26, 2021 | 27.70 | 27.92 | 27.00 | 27.49 | 358,646 | -1.31(-4.55%) |
Nov 24, 2021 | 28.00 | 28.88 | 27.95 | 28.80 | 629,899 | -0.26(-0.89%) |
Nov 23, 2021 | 29.25 | 29.49 | 28.88 | 29.06 | 630,106 | -0.31(-1.06%) |
Nov 22, 2021 | 29.54 | 29.99 | 29.27 | 29.37 | 313,753 | -0.33(-1.11%) |
Nov 19, 2021 | 29.39 | 30.29 | 29.39 | 29.70 | 389,705 | +0.08(+0.27%) |
Nov 18, 2021 | 29.73 | 29.66 | 29.53 | 29.62 | 646,345 | -1.18(-3.83%) |
Nov 17, 2021 | 31.22 | 31.22 | 30.60 | 30.80 | 356,183 | -0.33(-1.06%) |
Nov 16, 2021 | 30.60 | 31.24 | 30.60 | 31.13 | 1,031,490 | +0.52(+1.71%) |
Nov 15, 2021 | 30.51 | 31.19 | 30.51 | 30.61 | 372,975 | +0.41(+1.35%) |
Nov 12, 2021 | 30.00 | 30.22 | 29.60 | 30.20 | 542,599 | +0.59(+1.99%) |
Nov 11, 2021 | 29.42 | 29.74 | 29.37 | 29.61 | 460,315 | +0.77(+2.67%) |
Nov 10, 2021 | 29.00 | 28.77 | 28.84 | 666,197 | -1.18(-3.93%) | |
Nov 09, 2021 | 30.10 | 30.25 | 29.90 | 30.02 | 952,921 | +0.30(+1.01%) |
Nov 08, 2021 | 29.68 | 29.95 | 29.30 | 29.72 | 2,213,649 | +2.46(+9.02%) |
Nov 05, 2021 | 27.18 | 27.75 | 27.18 | 27.26 | 523,631 | +0.08(+0.29%) |
Nov 04, 2021 | 27.26 | 27.79 | 27.04 | 27.18 | 274,497 | -0.70(-2.51%) |
Nov 03, 2021 | 27.07 | 27.89 | 27.07 | 27.88 | 327,527 | +0.40(+1.46%) |
Nov 02, 2021 | 27.96 | 27.99 | 27.23 | 27.48 | 1,367,167 | -0.45(-1.61%) |
Nov 01, 2021 | 27.17 | 28.20 | 27.74 | 27.93 | 857,369 | +0.94(+3.48%) |
Oct 29, 2021 | 26.98 | 27.10 | 26.82 | 26.99 | 1,180,326 | -0.05(-0.18%) |
Oct 28, 2021 | 26.86 | 27.12 | 26.86 | 27.04 | 524,295 | -0.23(-0.84%) |
Oct 27, 2021 | 28.09 | 28.09 | 27.27 | 27.27 | 364,385 | -0.94(-3.33%) |
Oct 26, 2021 | 28.72 | 28.21 | 496,589 | -0.59(-2.05%) | ||
Oct 25, 2021 | 28.39 | 29.59 | 27.91 | 28.80 | 893,329 | -0.21(-0.72%) |
Oct 22, 2021 | 29.11 | 29.29 | 28.93 | 29.01 | 220,235 | +0.07(+0.24%) |
Oct 21, 2021 | 28.80 | 29.84 | 28.66 | 28.94 | 470,277 | -0.37(-1.26%) |
Oct 20, 2021 | 29.40 | 29.77 | 29.21 | 29.31 | 272,842 | +0.71(+2.48%) |
Oct 19, 2021 | 28.01 | 28.60 | 28.01 | 28.60 | 1,163,378 | +1.27(+4.65%) |
Oct 18, 2021 | 27.57 | 27.57 | 27.18 | 27.33 | 263,615 | -0.37(-1.34%) |
Oct 15, 2021 | 27.60 | 27.74 | 27.22 | 27.70 | 466,306 | +0.03(+0.11%) |
Oct 14, 2021 | 27.89 | 27.89 | 27.53 | 27.67 | 237,760 | +0.18(+0.65%) |
Oct 13, 2021 | 27.37 | 27.62 | 27.18 | 27.49 | 230,678 | +0.02(+0.07%) |
Oct 12, 2021 | 27.47 | 27.73 | 27.39 | 27.47 | 346,328 | -0.64(-2.28%) |
Oct 11, 2021 | 28.83 | 28.86 | 28.05 | 28.11 | 279,395 | +0.61(+2.22%) |
Oct 08, 2021 | 27.49 | 27.61 | 27.36 | 27.50 | 319,691 | +0.14(+0.51%) |
Oct 07, 2021 | 26.87 | 27.60 | 26.87 | 27.36 | 577,983 | +0.64(+2.40%) |
Oct 06, 2021 | 26.32 | 26.81 | 26.17 | 26.72 | 725,666 | -0.93(-3.36%) |
Oct 05, 2021 | 27.55 | 27.73 | 27.22 | 27.65 | 356,358 | +0.06(+0.22%) |
Oct 04, 2021 | 28.45 | 28.45 | 27.31 | 27.59 | 490,197 | -1.51(-5.20%) |
Oct 01, 2021 | 28.73 | 29.29 | 28.73 | 29.10 | 234,382 | +0.06(+0.21%) |
Sep 30, 2021 | 29.00 | 29.28 | 28.78 | 29.04 | 359,619 | -0.77(-2.58%) |
Sep 29, 2021 | 30.01 | 30.33 | 29.81 | 29.81 | 203,745 | +0.01(+0.03%) |
Sep 28, 2021 | 30.01 | 30.01 | 29.40 | 29.80 | 250,504 | -0.22(-0.73%) |
Sep 27, 2021 | 29.31 | 30.10 | 29.31 | 30.02 | 215,524 | +0.36(+1.21%) |
Sep 24, 2021 | 29.61 | 30.03 | 29.61 | 29.66 | 188,983 | -0.30(-1.00%) |
Sep 23, 2021 | 29.97 | 30.08 | 29.36 | 29.96 | 207,522 | +0.02(+0.07%) |
Sep 22, 2021 | 29.50 | 30.05 | 29.50 | 29.94 | 447,080 | +0.80(+2.75%) |
Sep 21, 2021 | 29.01 | 29.35 | 29.01 | 29.14 | 254,557 | -0.07(-0.23%) |
Sep 20, 2021 | 29.34 | 29.75 | 28.75 | 29.21 | 562,096 | -0.91(-3.03%) |
Sep 17, 2021 | 30.54 | 30.54 | 29.99 | 30.12 | 126,474 | +0.14(+0.47%) |
Sep 16, 2021 | 30.07 | 30.07 | 29.71 | 29.98 | 218,527 | -0.35(-1.15%) |
Sep 15, 2021 | 30.30 | 30.63 | 30.04 | 30.33 | 387,794 | -1.26(-3.99%) |
Sep 14, 2021 | 32.08 | 32.36 | 31.50 | 31.59 | 266,679 | -0.74(-2.29%) |
Sep 13, 2021 | 31.87 | 32.49 | 31.87 | 32.33 | 304,602 | +0.09(+0.28%) |
Sep 10, 2021 | 33.00 | 33.00 | 32.15 | 32.24 | 179,774 | -0.41(-1.26%) |
Sep 09, 2021 | 32.21 | 32.74 | 32.21 | 32.65 | 309,361 | +0.25(+0.77%) |
Sep 08, 2021 | 33.00 | 33.00 | 32.13 | 32.40 | 1,075,374 | +1.10(+3.51%) |
Sep 07, 2021 | 31.15 | 31.35 | 31.09 | 31.30 | 1,113,829 | +2.76(+9.67%) |
Sep 03, 2021 | 28.19 | 28.60 | 27.95 | 28.54 | 391,101 | +0.46(+1.64%) |
Sep 02, 2021 | 28.02 | 28.20 | 27.85 | 28.08 | 480,963 | -0.44(-1.53%) |
Sep 01, 2021 | 28.25 | 28.77 | 28.02 | 28.52 | 483,563 | +0.25(+0.90%) |
Aug 31, 2021 | 28.54 | 28.54 | 28.11 | 28.26 | 346,943 | +0.20(+0.71%) |
Aug 30, 2021 | 28.30 | 28.30 | 27.80 | 28.06 | 310,388 | -0.15(-0.53%) |
Aug 27, 2021 | 27.95 | 28.28 | 27.88 | 28.21 | 323,331 | +0.19(+0.68%) |
Aug 26, 2021 | 28.08 | 28.53 | 28.00 | 28.02 | 271,209 | -0.27(-0.95%) |
Aug 25, 2021 | 28.50 | 28.63 | 28.11 | 28.29 | 227,773 | -0.24(-0.84%) |
Aug 24, 2021 | 28.28 | 28.77 | 28.28 | 28.53 | 583,827 | +0.53(+1.89%) |
Aug 23, 2021 | 27.60 | 28.06 | 27.55 | 28.00 | 648,044 | -0.05(-0.18%) |
Aug 20, 2021 | 28.38 | 28.38 | 27.87 | 28.05 | 625,358 | -0.65(-2.26%) |
Aug 19, 2021 | 28.77 | 29.19 | 28.50 | 28.70 | 386,823 | -0.59(-2.01%) |
Aug 18, 2021 | 29.51 | 29.51 | 29.20 | 29.29 | 273,449 | +0.19(+0.65%) |
Aug 17, 2021 | 29.08 | 29.60 | 28.88 | 29.10 | 882,129 | -0.66(-2.22%) |
Aug 16, 2021 | 29.90 | 29.90 | 29.50 | 29.76 | 287,697 | -0.58(-1.92%) |
Aug 13, 2021 | 30.11 | 30.43 | 30.11 | 30.34 | 280,512 | +0.27(+0.91%) |
Aug 12, 2021 | 30.62 | 30.62 | 29.90 | 30.07 | 385,555 | -0.57(-1.86%) |
Aug 11, 2021 | 30.41 | 30.69 | 30.41 | 30.64 | 157,350 | +0.14(+0.46%) |
Aug 10, 2021 | 30.37 | 30.89 | 30.01 | 30.50 | 573,853 | -0.23(-0.76%) |
Aug 09, 2021 | 30.67 | 30.99 | 30.60 | 30.73 | 284,760 | -0.02(-0.05%) |
Aug 06, 2021 | 31.00 | 31.00 | 30.66 | 30.75 | 228,524 | -0.26(-0.84%) |
Aug 05, 2021 | 31.00 | 31.31 | 30.90 | 31.01 | 324,370 | -0.14(-0.45%) |
Aug 04, 2021 | 31.30 | 31.43 | 31.05 | 31.15 | 442,736 | +0.01(+0.03%) |
Aug 03, 2021 | 31.54 | 31.78 | 31.08 | 31.14 | 389,018 | -0.64(-2.01%) |
Aug 02, 2021 | 31.24 | 32.03 | 31.24 | 31.78 | 211,821 | +0.39(+1.24%) |
Jul 30, 2021 | 31.02 | 31.62 | 31.02 | 31.39 | 238,267 | -0.46(-1.44%) |
Jul 29, 2021 | 32.15 | 32.19 | 31.77 | 31.85 | 325,429 | +0.04(+0.11%) |
Jul 28, 2021 | 31.02 | 32.14 | 31.00 | 31.81 | 620,804 | +0.01(+0.04%) |
Jul 27, 2021 | 31.94 | 32.08 | 31.20 | 31.80 | 621,059 | -0.11(-0.34%) |
Jul 26, 2021 | 32.10 | 32.29 | 31.86 | 31.91 | 510,409 | -0.83(-2.54%) |
Jul 23, 2021 | 33.21 | 33.62 | 32.50 | 32.74 | 472,089 | -0.76(-2.27%) |
Jul 22, 2021 | 33.17 | 33.68 | 33.17 | 33.50 | 119,335 | -0.01(-0.03%) |
Jul 21, 2021 | 33.46 | 33.52 | 32.93 | 33.51 | 234,820 | +0.14(+0.42%) |
Jul 20, 2021 | 33.20 | 33.49 | 32.94 | 33.37 | 468,058 | +0.19(+0.57%) |
Jul 19, 2021 | 33.58 | 33.58 | 32.68 | 33.18 | 587,981 | -0.47(-1.40%) |
Jul 16, 2021 | 34.43 | 34.43 | 33.53 | 33.65 | 289,887 | -0.44(-1.29%) |
Jul 15, 2021 | 34.56 | 34.56 | 33.95 | 34.09 | 695,251 | -0.61(-1.76%) |
Jul 14, 2021 | 34.50 | 35.00 | 34.50 | 34.70 | 318,194 | +0.17(+0.49%) |
Jul 13, 2021 | 34.90 | 34.90 | 34.34 | 34.53 | 496,673 | +0.12(+0.35%) |
Jul 12, 2021 | 34.03 | 34.86 | 34.03 | 34.41 | 263,310 | +0.30(+0.88%) |
Jul 09, 2021 | 33.85 | 34.18 | 33.32 | 34.11 | 362,956 | +0.93(+2.80%) |
Jul 08, 2021 | 33.10 | 33.35 | 32.80 | 33.18 | 406,001 | -0.42(-1.25%) |
Jul 07, 2021 | 33.46 | 33.76 | 33.45 | 33.60 | 1,510,556 | +0.02(+0.06%) |
Jul 06, 2021 | 33.80 | 33.80 | 33.40 | 33.58 | 660,969 | -1.63(-4.63%) |
Jul 02, 2021 | 34.87 | 35.40 | 34.87 | 35.21 | 234,230 | +0.57(+1.65%) |
Jul 01, 2021 | 34.85 | 34.85 | 34.52 | 34.64 | 288,414 | -0.23(-0.65%) |
Jun 30, 2021 | 35.19 | 35.19 | 34.79 | 34.87 | 862,818 | -0.19(-0.55%) |
Jun 29, 2021 | 35.06 | 35.28 | 35.01 | 35.06 | 940,499 | -0.56(-1.57%) |
Jun 28, 2021 | 35.90 | 35.90 | 35.44 | 35.62 | 1,241,760 | -0.51(-1.41%) |
Jun 25, 2021 | 35.90 | 36.13 | 35.65 | 36.13 | 372,166 | +0.23(+0.64%) |
Jun 24, 2021 | 35.68 | 35.94 | 35.03 | 35.90 | 306,968 | +1.27(+3.68%) |
Jun 23, 2021 | 35.00 | 35.00 | 34.53 | 34.62 | 337,131 | -0.12(-0.36%) |
Jun 22, 2021 | 35.15 | 35.15 | 34.52 | 34.75 | 253,773 | -0.17(-0.49%) |
Jun 21, 2021 | 34.56 | 35.12 | 34.56 | 34.92 | 339,273 | -0.29(-0.82%) |
Jun 18, 2021 | 35.28 | 35.69 | 35.00 | 35.21 | 713,267 | -0.89(-2.47%) |
Jun 17, 2021 | 36.00 | 36.25 | 35.78 | 36.10 | 1,048,033 | -0.05(-0.14%) |
Jun 16, 2021 | 36.59 | 36.59 | 36.10 | 36.15 | 543,239 | -0.20(-0.55%) |
Jun 15, 2021 | 36.56 | 36.56 | 36.17 | 36.35 | 439,508 | -0.43(-1.17%) |
Jun 14, 2021 | 36.74 | 36.83 | 36.60 | 36.78 | 200,875 | +0.13(+0.35%) |
Jun 11, 2021 | 36.88 | 36.88 | 36.40 | 36.65 | 156,029 | -0.15(-0.41%) |
Jun 10, 2021 | 37.18 | 37.18 | 36.52 | 36.80 | 376,200 | +0.04(+0.11%) |
Jun 09, 2021 | 36.72 | 37.30 | 36.72 | 36.76 | 198,710 | -0.36(-0.98%) |
Jun 08, 2021 | 36.99 | 37.30 | 36.50 | 37.12 | 517,902 | -0.21(-0.55%) |
Jun 07, 2021 | 37.00 | 37.74 | 37.00 | 37.33 | 282,532 | -0.17(-0.45%) |
Jun 04, 2021 | 37.43 | 37.59 | 37.00 | 37.50 | 220,516 | +0.56(+1.52%) |
Jun 03, 2021 | 37.01 | 37.57 | 36.88 | 36.94 | 399,971 | +0.25(+0.68%) |
Jun 02, 2021 | 37.21 | 37.21 | 36.55 | 36.69 | 452,246 | -0.54(-1.45%) |
Jun 01, 2021 | 37.87 | 37.87 | 37.01 | 37.23 | 496,432 | -0.94(-2.46%) |
May 28, 2021 | 38.14 | 38.29 | 37.79 | 38.17 | 381,983 | +0.82(+2.20%) |
May 27, 2021 | 37.25 | 37.35 | 37.20 | 37.35 | 393,855 | -0.47(-1.24%) |
May 26, 2021 | 37.67 | 38.12 | 37.67 | 37.82 | 320,707 | -0.43(-1.12%) |
May 25, 2021 | 38.21 | 38.74 | 38.17 | 38.25 | 369,122 | -0.30(-0.78%) |
May 24, 2021 | 38.45 | 38.64 | 38.18 | 38.55 | 233,450 | -0.48(-1.23%) |
May 21, 2021 | 38.92 | 39.66 | 38.76 | 39.03 | 229,326 | -0.55(-1.39%) |
May 20, 2021 | 39.56 | 39.65 | 38.62 | 39.58 | 182,783 | +0.18(+0.46%) |
May 19, 2021 | 38.22 | 40.35 | 38.18 | 39.40 | 270,063 | -0.18(-0.45%) |
May 18, 2021 | 39.26 | 39.98 | 39.25 | 39.58 | 470,708 | +1.10(+2.86%) |
May 17, 2021 | 38.69 | 38.69 | 38.11 | 38.48 | 301,789 | -1.32(-3.32%) |
May 14, 2021 | 39.16 | 40.11 | 38.80 | 39.80 | 431,024 | +1.12(+2.90%) |
May 13, 2021 | 39.26 | 39.79 | 38.08 | 38.68 | 830,164 | -2.21(-5.40%) |
May 12, 2021 | 42.90 | 42.90 | 40.50 | 40.89 | 514,458 | -3.21(-7.28%) |
May 11, 2021 | 44.38 | 44.38 | 42.83 | 44.10 | 1,133,473 | -1.84(-4.01%) |
May 10, 2021 | 46.98 | 46.98 | 45.90 | 45.94 | 376,655 | -0.23(-0.50%) |
May 07, 2021 | 46.70 | 46.70 | 45.50 | 46.17 | 149,567 | +0.41(+0.90%) |
May 06, 2021 | 45.41 | 45.94 | 45.41 | 45.76 | 423,339 | +1.06(+2.37%) |
May 05, 2021 | 44.94 | 45.27 | 44.16 | 44.70 | 334,821 | +0.57(+1.29%) |
May 04, 2021 | 45.71 | 45.73 | 43.94 | 44.13 | 360,819 | -1.18(-2.60%) |
May 03, 2021 | 45.59 | 45.87 | 45.11 | 45.31 | 134,680 | +0.21(+0.46%) |
Apr 30, 2021 | 44.74 | 45.60 | 44.74 | 45.10 | 86,400 | -0.45(-0.99%) |
Apr 29, 2021 | 45.32 | 45.71 | 45.17 | 45.55 | 297,348 | +0.15(+0.33%) |
Apr 28, 2021 | 45.50 | 45.76 | 45.40 | 45.40 | 220,137 | -1.00(-2.16%) |
Apr 27, 2021 | 46.17 | 46.85 | 46.03 | 46.40 | 161,644 | -0.78(-1.65%) |
Apr 26, 2021 | 46.90 | 47.18 | 46.90 | 47.18 | 237,733 | +0.33(+0.70%) |
Apr 23, 2021 | 46.72 | 46.90 | 45.97 | 46.85 | 147,800 | +0.65(+1.41%) |
Apr 22, 2021 | 46.27 | 47.00 | 45.88 | 46.20 | 495,222 | -0.55(-1.18%) |
Apr 21, 2021 | 46.13 | 46.83 | 45.80 | 46.75 | 417,515 | +2.02(+4.52%) |
Apr 20, 2021 | 45.44 | 45.44 | 44.13 | 44.73 | 369,341 | -0.72(-1.58%) |
Apr 19, 2021 | 45.99 | 45.99 | 45.06 | 45.45 | 450,790 | -0.87(-1.88%) |
Apr 16, 2021 | 46.77 | 46.77 | 46.06 | 46.32 | 413,000 | -0.50(-1.07%) |
Apr 15, 2021 | 46.80 | 46.84 | 46.27 | 46.82 | 211,033 | +1.45(+3.20%) |
Apr 14, 2021 | 46.19 | 46.19 | 45.00 | 45.37 | 319,290 | -1.23(-2.64%) |
Apr 13, 2021 | 46.06 | 46.74 | 45.89 | 46.60 | 215,199 | +0.16(+0.33%) |
Apr 12, 2021 | 45.76 | 46.73 | 45.68 | 46.45 | 341,720 | +0.98(+2.14%) |
Apr 09, 2021 | 45.47 | 45.68 | 44.86 | 45.47 | 184,600 | -0.28(-0.61%) |
Apr 08, 2021 | 45.02 | 45.76 | 45.02 | 45.75 | 189,519 | +0.45(+0.99%) |
Apr 07, 2021 | 45.13 | 45.66 | 45.09 | 45.30 | 268,176 | +0.00(+0.00%) |
Apr 06, 2021 | 45.17 | 45.38 | 44.90 | 45.30 | 262,077 | +0.12(+0.27%) |
Apr 05, 2021 | 44.81 | 45.58 | 44.81 | 45.18 | 276,329 | +2.10(+4.87%) |
Apr 01, 2021 | 42.11 | 43.20 | 42.11 | 43.08 | 496,200 | +0.52(+1.22%) |
Mar 31, 2021 | 41.78 | 42.84 | 41.78 | 42.56 | 204,280 | +1.08(+2.60%) |
Mar 30, 2021 | 41.80 | 41.80 | 41.25 | 41.48 | 246,273 | -0.58(-1.38%) |
Mar 29, 2021 | 42.00 | 42.25 | 40.92 | 42.06 | 625,419 | -0.06(-0.14%) |
Mar 26, 2021 | 42.35 | 42.81 | 41.23 | 42.12 | 867,800 | +0.58(+1.40%) |
Mar 25, 2021 | 41.23 | 41.78 | 41.00 | 41.54 | 264,322 | -1.11(-2.60%) |
Mar 24, 2021 | 43.25 | 43.25 | 42.64 | 42.65 | 414,887 | -2.30(-5.12%) |
Mar 23, 2021 | 44.66 | 45.42 | 44.66 | 44.95 | 284,883 | -0.60(-1.32%) |
Mar 22, 2021 | 45.99 | 45.99 | 45.01 | 45.55 | 169,160 | +0.35(+0.77%) |
Mar 19, 2021 | 44.94 | 45.79 | 44.94 | 45.20 | 151,900 | -0.77(-1.68%) |
Mar 18, 2021 | 46.02 | 47.00 | 45.95 | 45.97 | 282,554 | -2.30(-4.76%) |
Mar 17, 2021 | 47.02 | 48.38 | 47.02 | 48.27 | 296,985 | -0.33(-0.68%) |
Mar 16, 2021 | 49.05 | 49.06 | 48.14 | 48.60 | 308,168 | +0.81(+1.69%) |
Mar 15, 2021 | 46.96 | 47.80 | 46.96 | 47.79 | 386,793 | -0.14(-0.29%) |
Mar 12, 2021 | 47.74 | 48.10 | 47.19 | 47.93 | 584,800 | +0.12(+0.25%) |
Mar 11, 2021 | 46.96 | 48.08 | 46.96 | 47.81 | 744,309 | +1.49(+3.22%) |
Mar 10, 2021 | 47.42 | 47.66 | 46.00 | 46.32 | 372,667 | -1.10(-2.32%) |
Mar 09, 2021 | 46.20 | 47.77 | 46.20 | 47.42 | 349,245 | +3.07(+6.92%) |
Mar 08, 2021 | 45.07 | 45.49 | 44.31 | 44.35 | 299,375 | -2.39(-5.12%) |
Mar 05, 2021 | 47.16 | 47.16 | 45.40 | 46.74 | 448,300 | +1.04(+2.29%) |
Mar 04, 2021 | 47.20 | 47.20 | 45.42 | 45.70 | 613,104 | -2.58(-5.34%) |
Mar 03, 2021 | 49.00 | 49.57 | 48.11 | 48.28 | 316,408 | -0.27(-0.56%) |
Mar 02, 2021 | 48.82 | 49.00 | 48.55 | 48.55 | 94,387 | -0.45(-0.92%) |
Mar 01, 2021 | 48.28 | 49.25 | 48.28 | 49.00 | 516,733 | +2.12(+4.52%) |
Feb 26, 2021 | 47.09 | 47.90 | 46.22 | 46.88 | 398,900 | -0.21(-0.45%) |
Feb 25, 2021 | 48.26 | 48.96 | 46.49 | 47.09 | 558,819 | -0.66(-1.38%) |
Feb 24, 2021 | 47.50 | 47.85 | 46.30 | 47.75 | 286,240 | -0.81(-1.67%) |
Feb 23, 2021 | 48.40 | 49.50 | 47.66 | 48.56 | 640,820 | -0.94(-1.90%) |
Feb 22, 2021 | 49.42 | 50.00 | 49.40 | 49.50 | 330,364 | +0.08(+0.16%) |
Feb 19, 2021 | 49.21 | 49.65 | 48.88 | 49.42 | 348,400 | +0.98(+2.02%) |
Feb 18, 2021 | 48.47 | 48.47 | 47.95 | 48.44 | 177,100 | -0.56(-1.14%) |
Feb 17, 2021 | 49.23 | 49.23 | 48.70 | 49.00 | 213,519 | -0.05(-0.10%) |
Feb 16, 2021 | 49.08 | 49.36 | 48.90 | 49.05 | 342,920 | +2.55(+5.48%) |
Feb 12, 2021 | 46.98 | 46.98 | 46.29 | 46.50 | 312,800 | -0.90(-1.90%) |
Feb 11, 2021 | 47.59 | 47.87 | 47.10 | 47.40 | 141,986 | +0.40(+0.85%) |
Feb 10, 2021 | 47.53 | 47.87 | 46.70 | 47.00 | 182,587 | +0.00(+0.00%) |
Feb 09, 2021 | 46.44 | 47.16 | 46.15 | 47.00 | 267,438 | +0.75(+1.62%) |
Feb 08, 2021 | 46.30 | 47.20 | 45.97 | 46.25 | 493,981 | +3.27(+7.62%) |
Feb 05, 2021 | 42.89 | 43.21 | 42.81 | 42.98 | 124,600 | +1.16(+2.79%) |
Feb 04, 2021 | 41.50 | 42.00 | 41.50 | 41.81 | 142,834 | +0.20(+0.48%) |
Feb 03, 2021 | 41.50 | 41.90 | 41.26 | 41.61 | 211,546 | +1.37(+3.40%) |
Feb 02, 2021 | 40.86 | 40.86 | 40.02 | 40.24 | 320,098 | -0.54(-1.32%) |