Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.10 | 20.91 | 1,727,922 | +2.02(+10.69%) | ||
Jan 28, 2022 | 18.37 | 19.20 | 17.93 | 18.89 | 1,386,519 | +0.29(+1.56%) |
Jan 27, 2022 | 20.11 | 20.35 | 18.50 | 18.60 | 1,436,424 | -1.19(-6.01%) |
Jan 26, 2022 | 20.46 | 21.16 | 19.60 | 19.79 | 1,753,966 | -0.05(-0.25%) |
Jan 25, 2022 | 19.57 | 20.47 | 19.12 | 19.84 | 1,368,387 | -0.72(-3.50%) |
Jan 24, 2022 | 19.63 | 20.67 | 18.45 | 20.56 | 2,731,880 | -0.42(-2.00%) |
Jan 21, 2022 | 21.32 | 22.17 | 20.21 | 20.98 | 3,047,562 | -1.08(-4.90%) |
Jan 20, 2022 | 23.19 | 23.91 | 21.76 | 22.06 | 2,355,704 | -1.28(-5.48%) |
Jan 19, 2022 | 24.57 | 25.26 | 22.99 | 23.34 | 2,676,511 | -1.51(-6.08%) |
Jan 18, 2022 | 23.67 | 26.68 | 22.82 | 24.85 | 6,521,674 | +1.47(+6.29%) |
Jan 14, 2022 | 23.38 | 0 | +0.46(+2.01%) | |||
Jan 13, 2022 | 24.15 | 24.19 | 22.85 | 22.92 | 1,388,911 | -0.92(-3.86%) |
Jan 12, 2022 | 24.35 | 24.91 | 23.57 | 23.84 | 983,606 | -0.26(-1.08%) |
Jan 11, 2022 | 23.80 | 24.61 | 23.31 | 24.10 | 1,299,760 | +0.25(+1.05%) |
Jan 10, 2022 | 23.19 | 24.18 | 22.55 | 23.85 | 1,906,976 | +0.15(+0.63%) |
Jan 07, 2022 | 24.00 | 24.74 | 23.52 | 23.70 | 2,106,367 | -0.55(-2.27%) |
Jan 06, 2022 | 25.21 | 25.43 | 23.11 | 24.25 | 1,917,742 | -0.85(-3.39%) |
Jan 05, 2022 | 27.03 | 27.30 | 25.01 | 25.10 | 2,662,551 | -2.01(-7.41%) |
Jan 04, 2022 | 27.23 | 27.27 | 26.00 | 27.11 | 2,780,944 | +0.24(+0.89%) |
Jan 03, 2022 | 27.45 | 27.79 | 26.45 | 26.87 | 2,602,574 | +0.36(+1.36%) |
Dec 31, 2021 | 27.19 | 28.09 | 26.46 | 26.51 | 1,144,536 | -0.98(-3.56%) |
Dec 30, 2021 | 26.09 | 28.50 | 26.04 | 27.49 | 2,150,481 | +1.22(+4.64%) |
Dec 29, 2021 | 27.15 | 27.50 | 25.69 | 26.27 | 2,075,065 | -1.13(-4.12%) |
Dec 28, 2021 | 28.02 | 28.44 | 26.96 | 27.40 | 1,602,099 | -1.13(-3.96%) |
Dec 27, 2021 | 29.07 | 29.15 | 28.12 | 28.53 | 1,227,766 | +0.01(+0.04%) |
Dec 23, 2021 | 28.25 | 29.19 | 27.39 | 28.52 | 1,349,367 | +0.75(+2.70%) |
Dec 22, 2021 | 27.80 | 28.36 | 27.25 | 27.77 | 1,094,870 | -0.07(-0.25%) |
Dec 21, 2021 | 27.20 | 27.98 | 26.98 | 27.84 | 1,367,297 | +1.28(+4.82%) |
Dec 20, 2021 | 27.11 | 28.00 | 26.30 | 26.56 | 2,045,472 | -1.65(-5.85%) |
Dec 17, 2021 | 28.00 | 29.17 | 26.93 | 28.21 | 4,229,638 | -0.18(-0.63%) |
Dec 16, 2021 | 30.69 | 30.87 | 28.01 | 28.39 | 2,297,957 | -1.74(-5.77%) |
Dec 15, 2021 | 29.97 | 30.53 | 28.56 | 30.13 | 1,892,423 | +0.10(+0.33%) |
Dec 14, 2021 | 30.23 | 30.71 | 29.29 | 30.03 | 1,759,060 | -0.70(-2.28%) |
Dec 13, 2021 | 32.22 | 32.23 | 29.88 | 30.73 | 1,768,043 | -1.65(-5.10%) |
Dec 10, 2021 | 33.27 | 33.99 | 31.85 | 32.38 | 1,079,136 | -0.88(-2.65%) |
Dec 09, 2021 | 34.50 | 35.25 | 32.81 | 33.26 | 1,646,110 | -0.99(-2.89%) |
Dec 08, 2021 | 33.66 | 34.45 | 32.22 | 34.25 | 1,406,160 | +0.71(+2.12%) |
Dec 07, 2021 | 34.29 | 34.66 | 32.97 | 33.54 | 1,597,401 | +1.10(+3.39%) |
Dec 06, 2021 | 32.76 | 33.22 | 30.12 | 32.44 | 1,958,704 | -0.47(-1.43%) |
Dec 03, 2021 | 36.10 | 36.21 | 32.01 | 32.91 | 2,920,469 | -3.42(-9.41%) |
Dec 02, 2021 | 35.16 | 37.12 | 34.69 | 36.33 | 1,802,504 | +0.59(+1.65%) |
Dec 01, 2021 | 38.45 | 39.39 | 35.65 | 35.74 | 2,825,718 | -2.69(-7.00%) |
Nov 30, 2021 | 37.95 | 39.42 | 34.69 | 38.43 | 3,630,213 | +0.03(+0.08%) |
Nov 29, 2021 | 39.06 | 39.14 | 36.68 | 38.40 | 1,904,283 | +0.22(+0.58%) |
Nov 26, 2021 | 37.67 | 38.64 | 36.88 | 38.18 | 1,424,753 | -0.70(-1.80%) |
Nov 24, 2021 | 38.79 | 39.46 | 37.80 | 38.88 | 1,549,243 | +0.03(+0.08%) |
Nov 23, 2021 | 38.46 | 40.41 | 37.26 | 38.85 | 2,503,920 | +0.64(+1.67%) |
Nov 22, 2021 | 41.67 | 42.50 | 37.56 | 38.21 | 6,031,530 | -4.94(-11.45%) |
Nov 19, 2021 | 42.59 | 45.06 | 42.51 | 43.15 | 4,087,681 | +0.98(+2.32%) |
Nov 18, 2021 | 45.22 | 42.56 | 41.66 | 42.17 | 5,901,609 | -3.96(-8.58%) |
Nov 17, 2021 | 43.10 | 49.00 | 43.00 | 46.13 | 9,812,706 | +1.47(+3.29%) |
Nov 16, 2021 | 43.46 | 45.44 | 41.37 | 44.66 | 9,495,135 | -2.19(-4.67%) |
Nov 15, 2021 | 41.70 | 47.42 | 40.00 | 46.85 | 21,740,748 | +6.84(+17.10%) |
Nov 12, 2021 | 40.42 | 42.88 | 38.60 | 40.01 | 21,964,216 | +4.50(+12.67%) |
Nov 11, 2021 | 33.25 | 35.93 | 32.62 | 35.51 | 6,433,086 | +2.01(+6.00%) |
Nov 10, 2021 | 33.77 | 33.50 | 3,759,009 | -1.50(-4.29%) | ||
Nov 09, 2021 | 38.68 | 38.76 | 33.80 | 35.00 | 6,724,711 | -4.07(-10.42%) |
Nov 08, 2021 | 35.04 | 40.50 | 33.53 | 39.07 | 17,673,844 | +7.63(+24.27%) |
Nov 05, 2021 | 32.15 | 32.30 | 30.76 | 31.44 | 1,324,986 | -0.54(-1.69%) |
Nov 04, 2021 | 33.37 | 33.37 | 31.74 | 31.98 | 1,260,969 | -0.70(-2.14%) |
Nov 03, 2021 | 32.92 | 34.41 | 31.99 | 32.68 | 1,884,301 | -0.23(-0.70%) |
Nov 02, 2021 | 33.13 | 33.42 | 31.65 | 32.91 | 1,960,726 | -0.51(-1.53%) |
Nov 01, 2021 | 33.16 | 34.18 | 33.91 | 33.42 | 4,356,972 | +1.62(+5.09%) |
Oct 29, 2021 | 29.62 | 31.85 | 29.50 | 31.80 | 3,354,591 | +2.19(+7.40%) |
Oct 28, 2021 | 28.33 | 30.49 | 28.12 | 29.61 | 2,392,678 | +1.29(+4.56%) |
Oct 27, 2021 | 29.44 | 30.10 | 28.15 | 28.32 | 1,101,036 | -0.82(-2.81%) |
Oct 26, 2021 | 29.00 | 29.14 | 1,809,730 | +0.22(+0.76%) | ||
Oct 25, 2021 | 27.70 | 29.24 | 27.36 | 28.92 | 1,706,337 | +1.24(+4.48%) |
Oct 22, 2021 | 29.43 | 27.43 | 27.68 | 1,846,460 | -1.54(-5.27%) | |
Oct 21, 2021 | 28.63 | 30.17 | 28.38 | 29.22 | 1,393,946 | +0.31(+1.07%) |
Oct 20, 2021 | 29.00 | 29.02 | 28.15 | 28.91 | 1,040,136 | -0.14(-0.48%) |
Oct 19, 2021 | 28.95 | 29.60 | 28.61 | 29.05 | 1,455,618 | +0.26(+0.90%) |
Oct 18, 2021 | 28.11 | 29.08 | 28.02 | 28.79 | 828,682 | +0.46(+1.62%) |
Oct 15, 2021 | 28.92 | 29.27 | 28.31 | 28.33 | 1,048,726 | -0.38(-1.32%) |
Oct 14, 2021 | 29.45 | 29.45 | 28.20 | 28.71 | 984,396 | -0.56(-1.91%) |
Oct 13, 2021 | 28.94 | 29.40 | 28.38 | 29.27 | 1,177,231 | +0.72(+2.52%) |
Oct 12, 2021 | 27.68 | 28.90 | 27.48 | 28.55 | 1,183,998 | +1.41(+5.20%) |
Oct 11, 2021 | 27.02 | 28.03 | 26.97 | 27.14 | 654,420 | +0.05(+0.18%) |
Oct 08, 2021 | 27.44 | 27.93 | 26.88 | 27.09 | 723,245 | -0.12(-0.44%) |
Oct 07, 2021 | 27.62 | 28.28 | 27.12 | 27.21 | 1,698,110 | +0.14(+0.52%) |
Oct 06, 2021 | 26.58 | 27.54 | 26.34 | 27.07 | 945,309 | +0.24(+0.89%) |
Oct 05, 2021 | 26.77 | 27.18 | 26.26 | 26.83 | 1,217,216 | +0.21(+0.79%) |
Oct 04, 2021 | 28.05 | 28.05 | 26.21 | 26.62 | 1,799,115 | -1.66(-5.87%) |
Oct 01, 2021 | 28.82 | 29.07 | 28.00 | 28.28 | 748,308 | -0.33(-1.15%) |
Sep 30, 2021 | 28.25 | 28.78 | 27.55 | 28.61 | 1,481,995 | +0.66(+2.36%) |
Sep 29, 2021 | 29.06 | 29.67 | 27.85 | 27.95 | 1,642,255 | -1.06(-3.65%) |
Sep 28, 2021 | 29.60 | 29.90 | 28.56 | 29.01 | 1,412,775 | -0.92(-3.07%) |
Sep 27, 2021 | 29.06 | 30.68 | 28.39 | 29.93 | 1,726,206 | +0.85(+2.92%) |
Sep 24, 2021 | 30.20 | 30.34 | 28.93 | 29.08 | 1,928,097 | -1.63(-5.31%) |
Sep 23, 2021 | 30.20 | 31.04 | 29.96 | 30.71 | 948,386 | +0.81(+2.71%) |
Sep 22, 2021 | 29.76 | 30.30 | 29.45 | 29.90 | 1,241,313 | +0.17(+0.57%) |
Sep 21, 2021 | 29.01 | 30.50 | 29.00 | 29.73 | 1,840,976 | +0.93(+3.23%) |
Sep 20, 2021 | 28.72 | 29.59 | 28.40 | 28.80 | 1,687,478 | -1.23(-4.10%) |
Sep 17, 2021 | 30.05 | 30.40 | 29.45 | 30.03 | 3,269,831 | +0.31(+1.04%) |
Sep 16, 2021 | 29.96 | 30.38 | 28.85 | 29.72 | 1,878,439 | -0.61(-2.01%) |
Sep 15, 2021 | 29.79 | 30.45 | 28.94 | 30.33 | 1,557,389 | +0.29(+0.97%) |
Sep 14, 2021 | 29.81 | 30.88 | 29.35 | 30.04 | 1,323,092 | +0.25(+0.84%) |
Sep 13, 2021 | 30.80 | 31.34 | 28.69 | 29.79 | 3,422,866 | -0.86(-2.81%) |
Sep 10, 2021 | 32.36 | 32.36 | 30.64 | 30.65 | 1,371,052 | -1.25(-3.92%) |
Sep 09, 2021 | 31.33 | 32.69 | 30.77 | 31.90 | 1,440,278 | +0.69(+2.21%) |
Sep 08, 2021 | 32.88 | 32.88 | 31.10 | 31.21 | 1,220,168 | -1.64(-4.99%) |
Sep 07, 2021 | 33.02 | 33.96 | 32.64 | 32.85 | 909,720 | -0.12(-0.36%) |
Sep 03, 2021 | 32.90 | 33.73 | 32.45 | 32.97 | 802,791 | -0.33(-0.99%) |
Sep 02, 2021 | 33.90 | 34.66 | 32.91 | 33.30 | 2,164,273 | +0.36(+1.09%) |
Sep 01, 2021 | 32.47 | 33.61 | 32.11 | 32.94 | 1,184,623 | +0.51(+1.57%) |
Aug 31, 2021 | 31.19 | 32.84 | 31.19 | 32.43 | 1,508,913 | +1.19(+3.81%) |
Aug 30, 2021 | 31.59 | 31.65 | 30.66 | 31.24 | 833,754 | -0.14(-0.45%) |
Aug 27, 2021 | 30.73 | 32.37 | 30.42 | 31.38 | 1,597,286 | +0.64(+2.08%) |
Aug 26, 2021 | 31.81 | 32.41 | 30.57 | 30.74 | 985,493 | -1.19(-3.73%) |
Aug 25, 2021 | 32.65 | 32.86 | 31.87 | 31.93 | 1,055,686 | -0.65(-2.00%) |
Aug 24, 2021 | 32.26 | 33.18 | 32.08 | 32.58 | 1,149,108 | +0.43(+1.34%) |
Aug 23, 2021 | 31.09 | 32.40 | 30.80 | 32.15 | 1,039,129 | +1.44(+4.69%) |
Aug 20, 2021 | 29.98 | 31.09 | 29.85 | 30.71 | 1,227,458 | +0.89(+2.98%) |
Aug 19, 2021 | 30.58 | 31.43 | 29.75 | 29.82 | 1,334,336 | -1.36(-4.36%) |
Aug 18, 2021 | 30.62 | 32.01 | 29.75 | 31.18 | 1,271,170 | +0.92(+3.04%) |
Aug 17, 2021 | 30.80 | 31.61 | 29.80 | 30.26 | 1,973,178 | -1.31(-4.15%) |
Aug 16, 2021 | 31.98 | 33.22 | 31.50 | 31.57 | 1,568,318 | -0.93(-2.86%) |
Aug 13, 2021 | 33.51 | 33.85 | 31.95 | 32.50 | 1,780,457 | -1.59(-4.66%) |
Aug 12, 2021 | 33.90 | 34.64 | 31.68 | 34.09 | 4,143,460 | -1.91(-5.31%) |
Aug 11, 2021 | 37.19 | 37.19 | 34.33 | 36.00 | 1,875,639 | -0.65(-1.77%) |
Aug 10, 2021 | 36.21 | 37.46 | 35.80 | 36.65 | 1,725,916 | +0.93(+2.60%) |
Aug 09, 2021 | 33.90 | 36.84 | 33.32 | 35.72 | 2,401,470 | +1.85(+5.46%) |
Aug 06, 2021 | 36.25 | 36.40 | 33.54 | 33.87 | 1,591,120 | -1.53(-4.32%) |
Aug 05, 2021 | 34.96 | 36.60 | 34.00 | 35.40 | 2,157,335 | +1.27(+3.72%) |
Aug 04, 2021 | 33.60 | 35.28 | 33.30 | 34.13 | 1,095,130 | +0.09(+0.26%) |
Aug 03, 2021 | 33.67 | 34.33 | 32.23 | 34.04 | 975,132 | +0.00(+0.00%) |
Aug 02, 2021 | 34.73 | 35.00 | 33.81 | 34.04 | 849,697 | -0.55(-1.59%) |
Jul 30, 2021 | 33.23 | 35.30 | 33.07 | 34.59 | 881,203 | +0.54(+1.59%) |
Jul 29, 2021 | 35.43 | 35.80 | 33.98 | 34.05 | 1,380,033 | -1.38(-3.90%) |
Jul 28, 2021 | 33.11 | 36.73 | 33.11 | 35.43 | 3,325,927 | +2.47(+7.49%) |
Jul 27, 2021 | 32.62 | 33.57 | 31.23 | 32.96 | 1,380,561 | -0.08(-0.24%) |
Jul 26, 2021 | 31.67 | 34.16 | 31.55 | 33.04 | 1,139,910 | +1.03(+3.22%) |
Jul 23, 2021 | 33.13 | 33.20 | 31.37 | 32.01 | 936,511 | -1.03(-3.12%) |
Jul 22, 2021 | 34.22 | 34.51 | 32.32 | 33.04 | 994,938 | -1.16(-3.39%) |
Jul 21, 2021 | 32.02 | 34.26 | 32.02 | 34.20 | 1,254,962 | +2.08(+6.48%) |
Jul 20, 2021 | 31.50 | 32.60 | 29.58 | 32.12 | 1,534,468 | +1.05(+3.38%) |
Jul 19, 2021 | 29.33 | 31.22 | 29.16 | 31.07 | 1,293,951 | +0.64(+2.10%) |
Jul 16, 2021 | 32.18 | 32.18 | 30.02 | 30.43 | 1,259,776 | -0.90(-2.87%) |
Jul 15, 2021 | 31.11 | 32.50 | 30.35 | 31.33 | 1,587,520 | +0.21(+0.67%) |
Jul 14, 2021 | 33.19 | 33.56 | 31.01 | 31.12 | 1,780,715 | -1.93(-5.84%) |
Jul 13, 2021 | 34.25 | 34.58 | 32.98 | 33.05 | 1,273,739 | -1.58(-4.56%) |
Jul 12, 2021 | 35.16 | 35.70 | 34.09 | 34.63 | 916,908 | -0.77(-2.18%) |
Jul 09, 2021 | 35.91 | 35.91 | 34.65 | 35.40 | 1,192,267 | -0.08(-0.23%) |
Jul 08, 2021 | 33.82 | 35.87 | 33.65 | 35.48 | 1,652,898 | +0.57(+1.63%) |
Jul 07, 2021 | 37.83 | 38.17 | 34.51 | 34.91 | 2,185,565 | -2.92(-7.72%) |
Jul 06, 2021 | 37.50 | 39.09 | 36.74 | 37.83 | 1,505,214 | +0.45(+1.20%) |
Jul 02, 2021 | 39.75 | 40.20 | 37.23 | 37.38 | 2,002,505 | -2.40(-6.03%) |
Jul 01, 2021 | 41.50 | 41.55 | 38.66 | 39.78 | 2,113,799 | -1.39(-3.38%) |
Jun 30, 2021 | 41.79 | 42.06 | 40.81 | 41.17 | 1,169,495 | -0.78(-1.86%) |
Jun 29, 2021 | 43.65 | 44.04 | 41.75 | 41.95 | 1,402,923 | -1.42(-3.27%) |
Jun 28, 2021 | 42.50 | 44.49 | 41.55 | 43.37 | 2,307,606 | +1.10(+2.60%) |
Jun 25, 2021 | 42.00 | 43.78 | 41.16 | 42.27 | 7,412,260 | +0.77(+1.86%) |
Jun 24, 2021 | 40.30 | 42.10 | 39.26 | 41.50 | 3,307,302 | +1.63(+4.09%) |
Jun 23, 2021 | 38.51 | 39.94 | 38.38 | 39.87 | 1,272,766 | +1.62(+4.24%) |
Jun 22, 2021 | 39.00 | 39.38 | 37.41 | 38.25 | 1,280,278 | -0.52(-1.34%) |
Jun 21, 2021 | 39.16 | 40.07 | 38.60 | 38.77 | 1,148,253 | -0.51(-1.30%) |
Jun 18, 2021 | 40.38 | 41.57 | 38.82 | 39.28 | 2,569,395 | -1.54(-3.77%) |
Jun 17, 2021 | 40.11 | 42.28 | 39.91 | 40.82 | 1,632,567 | +0.52(+1.29%) |
Jun 16, 2021 | 38.86 | 41.14 | 38.85 | 40.30 | 1,515,407 | +0.60(+1.51%) |
Jun 15, 2021 | 40.53 | 40.94 | 38.43 | 39.70 | 2,118,728 | -1.35(-3.29%) |
Jun 14, 2021 | 40.12 | 43.00 | 39.70 | 41.05 | 3,580,148 | +1.55(+3.92%) |
Jun 11, 2021 | 38.72 | 39.66 | 38.35 | 39.50 | 904,455 | +0.98(+2.54%) |
Jun 10, 2021 | 40.35 | 40.50 | 38.25 | 38.52 | 1,084,945 | -1.15(-2.90%) |
Jun 09, 2021 | 41.61 | 42.39 | 39.52 | 39.67 | 1,471,119 | -1.28(-3.13%) |
Jun 08, 2021 | 41.77 | 42.48 | 39.70 | 40.95 | 2,069,246 | +0.16(+0.39%) |
Jun 07, 2021 | 38.95 | 40.99 | 38.60 | 40.79 | 2,232,897 | +2.02(+5.21%) |
Jun 04, 2021 | 39.66 | 39.81 | 37.83 | 38.77 | 1,657,524 | -0.08(-0.21%) |
Jun 03, 2021 | 38.25 | 41.00 | 36.66 | 38.85 | 4,482,135 | +0.30(+0.78%) |
Jun 02, 2021 | 35.60 | 38.90 | 34.70 | 38.55 | 3,317,700 | +3.13(+8.84%) |
Jun 01, 2021 | 34.34 | 35.78 | 34.09 | 35.42 | 1,559,135 | +1.42(+4.18%) |
May 28, 2021 | 35.40 | 35.85 | 33.85 | 34.00 | 1,357,918 | -1.14(-3.24%) |
May 27, 2021 | 34.54 | 35.20 | 33.36 | 35.14 | 2,107,667 | +0.50(+1.44%) |
May 26, 2021 | 32.16 | 34.90 | 32.15 | 34.64 | 2,494,434 | +2.92(+9.21%) |
May 25, 2021 | 32.30 | 33.35 | 31.59 | 31.72 | 1,527,876 | -0.85(-2.61%) |
May 24, 2021 | 34.25 | 34.34 | 32.06 | 32.57 | 2,453,508 | -1.52(-4.46%) |
May 21, 2021 | 33.00 | 34.13 | 32.57 | 34.09 | 2,549,611 | +1.15(+3.49%) |
May 20, 2021 | 32.41 | 33.32 | 31.25 | 32.94 | 1,710,647 | +0.97(+3.03%) |
May 19, 2021 | 32.00 | 32.93 | 30.51 | 31.97 | 1,691,945 | -0.98(-2.97%) |
May 18, 2021 | 31.44 | 34.14 | 30.94 | 32.95 | 3,339,970 | +2.20(+7.15%) |
May 17, 2021 | 29.47 | 31.55 | 28.90 | 30.75 | 2,124,585 | +0.80(+2.67%) |
May 14, 2021 | 26.28 | 30.40 | 26.28 | 29.95 | 3,898,601 | +3.73(+14.23%) |
May 13, 2021 | 29.33 | 30.32 | 26.14 | 26.22 | 3,425,914 | -2.53(-8.80%) |
May 12, 2021 | 30.10 | 31.00 | 28.63 | 28.75 | 1,531,419 | -2.33(-7.50%) |
May 11, 2021 | 27.40 | 31.50 | 26.80 | 31.08 | 3,292,210 | +0.95(+3.15%) |
May 10, 2021 | 32.00 | 32.30 | 29.31 | 30.13 | 3,511,313 | -2.44(-7.49%) |
May 07, 2021 | 33.22 | 34.10 | 31.76 | 32.57 | 2,083,313 | +0.30(+0.93%) |
May 06, 2021 | 34.02 | 34.93 | 31.80 | 32.27 | 2,827,704 | -2.40(-6.92%) |
May 05, 2021 | 35.64 | 36.93 | 34.20 | 34.67 | 2,001,567 | -0.59(-1.67%) |
May 04, 2021 | 34.30 | 35.37 | 32.73 | 35.26 | 1,851,174 | -0.22(-0.62%) |
May 03, 2021 | 36.96 | 37.06 | 35.00 | 35.48 | 1,822,249 | -1.32(-3.59%) |
Apr 30, 2021 | 37.56 | 39.09 | 36.51 | 36.80 | 2,471,500 | -1.36(-3.56%) |
Apr 29, 2021 | 39.62 | 39.86 | 36.31 | 38.16 | 3,769,763 | -1.39(-3.51%) |
Apr 28, 2021 | 36.51 | 40.93 | 35.75 | 39.55 | 7,611,166 | +2.53(+6.83%) |
Apr 27, 2021 | 37.90 | 38.21 | 36.65 | 37.02 | 1,528,747 | -0.33(-0.88%) |
Apr 26, 2021 | 38.20 | 38.55 | 36.41 | 37.35 | 1,785,546 | -0.24(-0.64%) |
Apr 23, 2021 | 35.67 | 37.90 | 34.85 | 37.59 | 2,636,700 | +2.24(+6.34%) |
Apr 22, 2021 | 36.47 | 37.57 | 34.14 | 35.35 | 3,098,513 | -0.16(-0.45%) |
Apr 21, 2021 | 33.14 | 35.54 | 32.92 | 35.51 | 2,209,525 | +1.27(+3.71%) |
Apr 20, 2021 | 33.27 | 34.86 | 32.36 | 34.24 | 2,758,059 | +0.49(+1.45%) |
Apr 19, 2021 | 35.50 | 35.71 | 32.68 | 33.75 | 3,526,389 | -2.66(-7.31%) |
Apr 16, 2021 | 34.28 | 36.62 | 33.78 | 36.41 | 2,747,300 | +1.25(+3.56%) |
Apr 15, 2021 | 38.50 | 39.42 | 34.02 | 35.16 | 5,155,905 | -2.67(-7.06%) |
Apr 14, 2021 | 40.32 | 40.72 | 37.41 | 37.83 | 2,707,061 | -2.15(-5.38%) |
Apr 13, 2021 | 41.00 | 41.79 | 38.90 | 39.98 | 3,097,321 | -0.84(-2.06%) |
Apr 12, 2021 | 43.30 | 43.88 | 39.70 | 40.82 | 4,079,304 | -3.26(-7.40%) |
Apr 09, 2021 | 43.96 | 44.72 | 42.68 | 44.08 | 4,079,800 | -1.82(-3.97%) |
Apr 08, 2021 | 41.38 | 46.45 | 41.00 | 45.90 | 10,169,228 | +5.26(+12.94%) |
Apr 07, 2021 | 42.50 | 42.75 | 40.30 | 40.64 | 2,518,179 | -2.30(-5.36%) |
Apr 06, 2021 | 40.05 | 43.67 | 38.83 | 42.94 | 4,390,296 | +2.56(+6.34%) |
Apr 05, 2021 | 43.45 | 43.50 | 39.60 | 40.38 | 3,400,060 | -0.87(-2.11%) |
Apr 01, 2021 | 44.04 | 44.39 | 40.60 | 41.25 | 7,091,800 | +0.15(+0.36%) |
Mar 31, 2021 | 39.90 | 41.64 | 37.72 | 41.10 | 5,761,385 | +4.12(+11.14%) |
Mar 30, 2021 | 34.34 | 37.75 | 34.08 | 36.98 | 2,803,383 | +2.03(+5.81%) |
Mar 29, 2021 | 35.11 | 35.95 | 32.56 | 34.95 | 3,240,995 | -0.88(-2.46%) |
Mar 26, 2021 | 33.57 | 37.25 | 33.52 | 35.83 | 3,031,800 | +0.61(+1.73%) |
Mar 25, 2021 | 32.34 | 35.60 | 32.00 | 35.22 | 3,790,303 | +0.14(+0.40%) |
Mar 24, 2021 | 38.52 | 38.75 | 34.42 | 35.08 | 3,092,050 | -3.22(-8.41%) |
Mar 23, 2021 | 39.53 | 39.68 | 37.60 | 38.30 | 3,244,925 | -2.36(-5.80%) |
Mar 22, 2021 | 39.10 | 41.88 | 37.80 | 40.66 | 7,517,627 | +2.42(+6.33%) |
Mar 19, 2021 | 36.13 | 38.39 | 34.71 | 38.24 | 5,620,000 | +2.29(+6.37%) |
Mar 18, 2021 | 38.00 | 38.20 | 35.26 | 35.95 | 4,245,400 | -3.43(-8.71%) |
Mar 17, 2021 | 36.26 | 39.90 | 35.75 | 39.38 | 4,043,560 | +2.04(+5.46%) |
Mar 16, 2021 | 39.82 | 40.10 | 36.15 | 37.34 | 5,303,187 | -3.22(-7.94%) |
Mar 15, 2021 | 40.74 | 40.93 | 38.70 | 40.56 | 3,943,726 | +1.25(+3.18%) |
Mar 12, 2021 | 39.24 | 40.53 | 37.60 | 39.31 | 5,596,600 | -2.09(-5.05%) |
Mar 11, 2021 | 38.10 | 41.54 | 37.62 | 41.40 | 8,973,571 | +6.05(+17.11%) |
Mar 10, 2021 | 36.25 | 37.95 | 33.78 | 35.35 | 7,169,659 | +1.02(+2.97%) |
Mar 09, 2021 | 31.06 | 36.00 | 30.10 | 34.33 | 8,385,477 | +5.71(+19.95%) |
Mar 08, 2021 | 30.34 | 33.10 | 28.08 | 28.62 | 6,078,290 | -1.51(-5.01%) |
Mar 05, 2021 | 31.40 | 31.76 | 25.00 | 30.13 | 8,753,700 | -0.39(-1.28%) |
Mar 04, 2021 | 32.97 | 34.44 | 28.28 | 30.52 | 8,834,405 | -3.59(-10.52%) |
Mar 03, 2021 | 38.06 | 38.91 | 34.00 | 34.11 | 4,739,322 | -3.86(-10.17%) |
Mar 02, 2021 | 40.70 | 42.39 | 37.70 | 37.97 | 4,030,550 | -2.59(-6.39%) |
Mar 01, 2021 | 40.40 | 40.99 | 38.80 | 40.56 | 3,161,686 | +2.32(+6.07%) |
Feb 26, 2021 | 38.30 | 40.18 | 36.42 | 38.24 | 4,003,900 | -0.15(-0.39%) |
Feb 25, 2021 | 42.73 | 43.99 | 37.67 | 38.39 | 5,126,026 | -4.15(-9.76%) |
Feb 24, 2021 | 39.06 | 42.70 | 38.12 | 42.54 | 5,468,132 | +3.75(+9.67%) |
Feb 23, 2021 | 38.35 | 39.80 | 32.12 | 38.79 | 10,324,663 | -3.47(-8.21%) |
Feb 22, 2021 | 44.89 | 45.55 | 41.36 | 42.26 | 6,735,580 | -3.75(-8.15%) |
Feb 19, 2021 | 45.67 | 47.18 | 45.10 | 46.01 | 4,541,500 | +1.48(+3.32%) |
Feb 18, 2021 | 45.75 | 46.60 | 42.68 | 44.53 | 7,158,080 | -3.19(-6.68%) |
Feb 17, 2021 | 47.13 | 48.49 | 44.20 | 47.72 | 8,291,447 | +0.07(+0.15%) |
Feb 16, 2021 | 52.09 | 53.84 | 47.62 | 47.65 | 9,764,083 | -3.78(-7.35%) |
Feb 12, 2021 | 51.24 | 51.94 | 48.47 | 51.43 | 5,713,800 | -0.08(-0.16%) |
Feb 11, 2021 | 54.33 | 55.24 | 50.50 | 51.51 | 8,087,321 | -2.33(-4.33%) |
Feb 10, 2021 | 59.71 | 59.72 | 53.00 | 53.84 | 10,833,692 | -5.54(-9.33%) |
Feb 09, 2021 | 53.76 | 60.60 | 52.50 | 59.38 | 18,696,776 | +7.28(+13.97%) |
Feb 08, 2021 | 54.71 | 58.02 | 51.62 | 52.10 | 13,435,003 | -1.25(-2.34%) |
Feb 05, 2021 | 51.35 | 54.97 | 49.40 | 53.35 | 11,418,200 | +2.35(+4.61%) |
Feb 04, 2021 | 53.56 | 54.00 | 49.67 | 51.00 | 8,182,171 | -0.90(-1.73%) |
Feb 03, 2021 | 50.89 | 53.24 | 48.07 | 51.90 | 15,305,343 | +3.93(+8.19%) |
Feb 02, 2021 | 48.76 | 50.40 | 43.80 | 47.97 | 18,908,620 | +0.07(+0.15%) |