Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.06 | 23.60 | 23.54 | 12,084,509 | +1.57(+7.15%) | |
Jan 28, 2022 | 20.57 | 22.00 | 19.43 | 21.97 | 13,896,134 | +2.18(+11.02%) |
Jan 27, 2022 | 21.50 | 21.92 | 19.60 | 19.79 | 12,540,956 | -1.67(-7.78%) |
Jan 26, 2022 | 24.00 | 24.22 | 21.07 | 21.46 | 17,817,324 | -0.72(-3.25%) |
Jan 25, 2022 | 22.57 | 23.43 | 21.43 | 22.18 | 14,025,834 | -0.72(-3.14%) |
Jan 24, 2022 | 19.82 | 23.02 | 19.43 | 22.90 | 22,136,264 | +0.84(+3.83%) |
Jan 21, 2022 | 23.00 | 24.31 | 21.92 | 22.05 | 17,786,092 | -2.77(-11.18%) |
Jan 20, 2022 | 25.38 | 27.34 | 24.74 | 24.83 | 12,472,307 | -0.02(-0.08%) |
Jan 19, 2022 | 26.35 | 27.02 | 24.78 | 24.85 | 9,435,083 | -1.22(-4.68%) |
Jan 18, 2022 | 27.58 | 28.09 | 25.95 | 26.07 | 9,236,649 | -2.52(-8.81%) |
Jan 14, 2022 | 28.59 | 0 | +0.49(+1.74%) | |||
Jan 13, 2022 | 30.94 | 31.39 | 27.86 | 28.10 | 12,211,232 | -2.26(-7.44%) |
Jan 12, 2022 | 31.36 | 31.79 | 29.80 | 30.36 | 14,648,747 | +0.78(+2.64%) |
Jan 11, 2022 | 28.61 | 30.38 | 28.06 | 29.58 | 11,114,155 | +0.65(+2.25%) |
Jan 10, 2022 | 26.88 | 29.22 | 26.27 | 28.93 | 11,496,299 | +0.44(+1.54%) |
Jan 07, 2022 | 28.48 | 29.41 | 27.20 | 28.49 | 9,316,379 | -0.81(-2.76%) |
Jan 06, 2022 | 29.71 | 30.41 | 27.00 | 29.30 | 10,584,585 | -0.32(-1.08%) |
Jan 05, 2022 | 33.30 | 33.90 | 29.21 | 29.62 | 15,803,634 | -4.51(-13.21%) |
Jan 04, 2022 | 33.60 | 35.48 | 32.64 | 34.13 | 10,539,095 | +1.24(+3.77%) |
Jan 03, 2022 | 33.68 | 34.19 | 32.41 | 32.89 | 6,803,931 | +0.03(+0.09%) |
Dec 31, 2021 | 34.70 | 35.42 | 32.80 | 32.86 | 8,982,523 | -1.53(-4.45%) |
Dec 30, 2021 | 33.98 | 36.00 | 33.70 | 34.39 | 10,773,164 | +0.48(+1.42%) |
Dec 29, 2021 | 34.86 | 35.80 | 33.37 | 33.91 | 8,668,581 | -1.23(-3.50%) |
Dec 28, 2021 | 37.19 | 37.35 | 34.51 | 35.14 | 12,477,250 | -4.26(-10.81%) |
Dec 27, 2021 | 39.00 | 40.78 | 38.14 | 39.40 | 14,282,665 | +1.27(+3.33%) |
Dec 23, 2021 | 34.05 | 38.73 | 33.05 | 38.13 | 15,471,704 | +4.00(+11.72%) |
Dec 22, 2021 | 34.19 | 35.20 | 33.45 | 34.13 | 8,086,554 | -0.30(-0.87%) |
Dec 21, 2021 | 34.24 | 34.79 | 32.80 | 34.43 | 9,767,285 | +1.96(+6.04%) |
Dec 20, 2021 | 32.19 | 33.48 | 31.45 | 32.47 | 9,266,953 | -1.39(-4.11%) |
Dec 17, 2021 | 33.90 | 35.95 | 32.38 | 33.86 | 11,684,416 | -1.65(-4.65%) |
Dec 16, 2021 | 39.01 | 39.80 | 34.62 | 35.51 | 11,376,102 | -3.22(-8.31%) |
Dec 15, 2021 | 37.02 | 39.96 | 34.30 | 38.73 | 15,157,332 | +1.40(+3.75%) |
Dec 14, 2021 | 35.95 | 38.42 | 35.58 | 37.33 | 9,876,400 | +0.49(+1.33%) |
Dec 13, 2021 | 39.61 | 39.63 | 36.46 | 36.84 | 11,566,417 | -3.60(-8.90%) |
Dec 10, 2021 | 43.12 | 43.60 | 39.20 | 40.44 | 8,529,299 | -0.93(-2.25%) |
Dec 09, 2021 | 45.70 | 46.00 | 41.11 | 41.37 | 11,754,191 | -5.27(-11.30%) |
Dec 08, 2021 | 45.49 | 47.21 | 43.91 | 46.64 | 8,384,082 | +0.49(+1.06%) |
Dec 07, 2021 | 44.29 | 47.11 | 43.77 | 46.15 | 11,182,611 | +4.34(+10.38%) |
Dec 06, 2021 | 37.96 | 44.08 | 35.97 | 41.81 | 16,428,737 | +0.17(+0.41%) |
Dec 03, 2021 | 48.89 | 49.65 | 40.21 | 41.64 | 16,794,940 | -7.43(-15.14%) |
Dec 02, 2021 | 50.50 | 52.55 | 47.05 | 49.07 | 13,217,417 | -1.72(-3.39%) |
Dec 01, 2021 | 52.61 | 57.70 | 49.81 | 50.79 | 18,644,136 | -0.28(-0.55%) |
Nov 30, 2021 | 52.10 | 54.85 | 49.09 | 51.07 | 14,539,912 | -0.32(-0.62%) |
Nov 29, 2021 | 52.15 | 52.30 | 48.12 | 51.39 | 11,222,258 | +2.19(+4.45%) |
Nov 26, 2021 | 49.17 | 51.20 | 48.05 | 49.20 | 6,711,162 | -3.19(-6.09%) |
Nov 24, 2021 | 49.99 | 52.65 | 48.90 | 52.39 | 8,105,414 | +0.27(+0.52%) |
Nov 23, 2021 | 50.78 | 53.77 | 50.78 | 52.12 | 11,321,373 | +2.55(+5.14%) |
Nov 22, 2021 | 55.14 | 56.00 | 48.39 | 49.57 | 13,139,056 | -5.11(-9.35%) |
Nov 19, 2021 | 51.84 | 56.80 | 51.79 | 54.68 | 14,141,864 | +3.22(+6.26%) |
Nov 18, 2021 | 50.90 | 52.03 | 47.41 | 51.46 | 13,800,060 | +0.51(+1.00%) |
Nov 17, 2021 | 55.69 | 56.62 | 48.76 | 50.95 | 18,312,626 | -4.42(-7.98%) |
Nov 16, 2021 | 51.33 | 57.68 | 50.77 | 55.37 | 27,027,444 | -0.03(-0.05%) |
Nov 15, 2021 | 72.59 | 73.50 | 54.65 | 55.40 | 34,605,264 | -20.52(-27.03%) |
Nov 12, 2021 | 70.00 | 76.83 | 67.50 | 75.92 | 13,218,898 | +5.23(+7.40%) |
Nov 11, 2021 | 66.82 | 72.90 | 66.10 | 70.69 | 10,731,767 | +5.85(+9.02%) |
Nov 10, 2021 | 79.19 | 64.12 | 64.84 | 19,190,228 | -11.25(-14.79%) | |
Nov 09, 2021 | 81.51 | 83.45 | 72.01 | 76.09 | 16,464,158 | +0.79(+1.05%) |
Nov 08, 2021 | 70.01 | 77.33 | 70.01 | 75.30 | 16,463,978 | +11.48(+17.99%) |
Nov 05, 2021 | 65.02 | 65.77 | 61.97 | 63.82 | 7,396,919 | -0.47(-0.73%) |
Nov 04, 2021 | 63.88 | 65.69 | 61.67 | 64.29 | 10,286,633 | -0.37(-0.57%) |
Nov 03, 2021 | 61.60 | 64.94 | 58.80 | 64.66 | 14,048,755 | +1.32(+2.08%) |
Nov 02, 2021 | 58.50 | 63.34 | 58.30 | 63.34 | 18,574,864 | +7.83(+14.11%) |
Nov 01, 2021 | 52.34 | 57.79 | 55.10 | 55.51 | 15,352,456 | +3.27(+6.26%) |
Oct 29, 2021 | 50.83 | 52.75 | 49.80 | 52.24 | 9,944,616 | +1.85(+3.67%) |
Oct 28, 2021 | 52.19 | 49.85 | 50.39 | 11,042,723 | +0.35(+0.70%) | |
Oct 27, 2021 | 50.82 | 51.30 | 48.90 | 50.04 | 8,842,994 | -2.82(-5.33%) |
Oct 26, 2021 | 53.88 | 52.86 | 10,071,871 | -1.83(-3.35%) | ||
Oct 25, 2021 | 51.10 | 55.29 | 54.69 | 14,894,327 | +5.23(+10.57%) | |
Oct 22, 2021 | 50.56 | 47.37 | 49.46 | 9,819,516 | -1.45(-2.85%) | |
Oct 21, 2021 | 52.67 | 53.99 | 49.40 | 50.91 | 15,362,337 | -2.16(-4.07%) |
Oct 20, 2021 | 54.11 | 56.48 | 52.50 | 53.07 | 22,108,256 | -0.84(-1.56%) |
Oct 19, 2021 | 51.60 | 54.01 | 48.78 | 53.91 | 23,556,428 | +2.47(+4.80%) |
Oct 18, 2021 | 48.39 | 53.42 | 48.27 | 51.44 | 22,323,148 | +2.55(+5.22%) |
Oct 15, 2021 | 45.50 | 48.95 | 45.16 | 48.89 | 22,547,388 | +5.30(+12.16%) |
Oct 14, 2021 | 44.30 | 44.88 | 42.30 | 43.59 | 10,287,030 | -0.20(-0.46%) |
Oct 13, 2021 | 40.66 | 43.88 | 39.55 | 43.79 | 9,879,771 | +2.93(+7.17%) |
Oct 12, 2021 | 42.88 | 43.04 | 39.63 | 40.86 | 10,226,353 | -2.10(-4.89%) |
Oct 11, 2021 | 40.56 | 44.12 | 40.43 | 42.96 | 14,160,026 | +3.47(+8.79%) |
Oct 08, 2021 | 38.74 | 39.98 | 37.98 | 39.49 | 7,564,153 | +1.07(+2.79%) |
Oct 07, 2021 | 38.15 | 38.59 | 37.11 | 38.42 | 8,009,551 | -0.54(-1.39%) |
Oct 06, 2021 | 38.49 | 39.80 | 37.44 | 38.96 | 15,411,562 | +1.77(+4.76%) |
Oct 05, 2021 | 34.19 | 37.29 | 33.88 | 37.19 | 11,533,257 | +3.56(+10.59%) |
Oct 04, 2021 | 32.81 | 33.85 | 31.89 | 33.63 | 7,855,861 | +0.46(+1.39%) |
Oct 01, 2021 | 34.03 | 34.27 | 32.34 | 33.17 | 8,287,821 | +1.59(+5.03%) |
Sep 30, 2021 | 32.03 | 32.44 | 31.05 | 31.58 | 6,349,478 | +0.97(+3.17%) |
Sep 29, 2021 | 33.12 | 33.34 | 30.55 | 30.61 | 7,548,788 | -2.14(-6.53%) |
Sep 28, 2021 | 34.60 | 35.25 | 32.65 | 32.75 | 5,628,205 | -2.42(-6.88%) |
Sep 27, 2021 | 36.28 | 37.03 | 35.09 | 35.17 | 5,454,557 | -0.98(-2.70%) |
Sep 24, 2021 | 35.00 | 36.41 | 34.64 | 36.15 | 8,227,614 | -1.55(-4.12%) |
Sep 23, 2021 | 35.89 | 37.72 | 35.54 | 37.70 | 7,140,758 | +2.00(+5.60%) |
Sep 22, 2021 | 33.34 | 36.42 | 33.11 | 35.70 | 8,089,538 | +2.46(+7.40%) |
Sep 21, 2021 | 34.21 | 34.21 | 32.45 | 33.24 | 6,534,292 | -0.65(-1.92%) |
Sep 20, 2021 | 32.49 | 34.50 | 32.30 | 33.89 | 8,308,550 | -1.95(-5.44%) |
Sep 17, 2021 | 36.45 | 36.59 | 35.47 | 35.84 | 6,082,273 | -0.50(-1.38%) |
Sep 16, 2021 | 36.90 | 37.32 | 35.26 | 36.34 | 6,194,334 | -0.71(-1.92%) |
Sep 15, 2021 | 36.09 | 37.20 | 35.18 | 37.05 | 9,475,060 | +2.37(+6.83%) |
Sep 14, 2021 | 36.70 | 37.27 | 34.41 | 34.68 | 7,427,447 | -0.91(-2.56%) |
Sep 13, 2021 | 35.04 | 36.67 | 34.26 | 35.59 | 8,479,749 | -0.15(-0.42%) |
Sep 10, 2021 | 38.90 | 39.18 | 35.57 | 35.74 | 8,576,863 | -3.15(-8.10%) |
Sep 09, 2021 | 38.25 | 40.30 | 37.86 | 38.89 | 9,516,645 | +1.60(+4.29%) |
Sep 08, 2021 | 39.13 | 39.87 | 37.10 | 37.29 | 7,754,377 | -2.10(-5.33%) |
Sep 07, 2021 | 42.80 | 43.66 | 38.66 | 39.39 | 15,575,855 | -4.02(-9.26%) |
Sep 03, 2021 | 43.71 | 44.97 | 43.22 | 43.41 | 12,728,289 | +1.21(+2.87%) |
Sep 02, 2021 | 43.19 | 44.52 | 41.72 | 42.20 | 10,915,736 | +1.02(+2.48%) |
Sep 01, 2021 | 41.05 | 42.86 | 40.48 | 41.18 | 9,531,467 | +0.59(+1.45%) |
Aug 31, 2021 | 39.86 | 41.58 | 39.27 | 40.59 | 8,152,450 | +0.05(+0.12%) |
Aug 30, 2021 | 39.31 | 40.79 | 37.65 | 40.54 | 9,641,013 | +0.34(+0.85%) |
Aug 27, 2021 | 36.60 | 40.66 | 36.25 | 40.20 | 13,083,256 | +3.98(+10.99%) |
Aug 26, 2021 | 37.24 | 38.48 | 36.02 | 36.22 | 7,783,313 | -2.11(-5.50%) |
Aug 25, 2021 | 37.41 | 38.99 | 36.77 | 38.33 | 9,714,932 | +0.35(+0.92%) |
Aug 24, 2021 | 36.47 | 38.03 | 35.15 | 37.98 | 10,960,931 | +1.22(+3.32%) |
Aug 23, 2021 | 37.57 | 38.78 | 35.60 | 36.76 | 19,429,032 | +1.50(+4.25%) |
Aug 20, 2021 | 32.57 | 36.18 | 32.40 | 35.26 | 15,533,265 | +3.45(+10.85%) |
Aug 19, 2021 | 30.30 | 32.43 | 30.10 | 31.81 | 8,203,870 | +1.03(+3.35%) |
Aug 18, 2021 | 30.57 | 32.45 | 30.25 | 30.78 | 6,075,308 | +0.13(+0.42%) |
Aug 17, 2021 | 32.93 | 33.54 | 30.03 | 30.65 | 7,201,798 | -2.39(-7.23%) |
Aug 16, 2021 | 32.99 | 33.77 | 31.83 | 33.04 | 6,247,833 | +0.16(+0.49%) |
Aug 13, 2021 | 35.07 | 36.25 | 32.73 | 32.88 | 9,910,466 | -0.96(-2.84%) |
Aug 12, 2021 | 33.72 | 34.16 | 32.43 | 33.84 | 6,165,593 | -1.34(-3.81%) |
Aug 11, 2021 | 36.31 | 37.10 | 34.51 | 35.18 | 8,566,149 | -0.51(-1.43%) |
Aug 10, 2021 | 35.98 | 36.71 | 34.35 | 35.69 | 8,637,040 | -0.29(-0.81%) |
Aug 09, 2021 | 36.22 | 37.77 | 35.42 | 35.98 | 18,604,608 | +1.73(+5.05%) |
Aug 06, 2021 | 31.98 | 34.74 | 30.90 | 34.25 | 17,648,936 | +2.79(+8.87%) |
Aug 05, 2021 | 27.99 | 31.50 | 27.62 | 31.46 | 11,592,443 | +2.74(+9.54%) |
Aug 04, 2021 | 27.61 | 29.57 | 27.41 | 28.72 | 9,108,525 | +1.59(+5.86%) |
Aug 03, 2021 | 28.00 | 28.06 | 26.20 | 27.13 | 7,955,304 | -1.10(-3.90%) |
Aug 02, 2021 | 27.63 | 29.14 | 26.88 | 28.23 | 9,744,142 | +0.60(+2.17%) |
Jul 30, 2021 | 27.21 | 28.19 | 27.01 | 27.63 | 4,791,937 | +0.16(+0.58%) |
Jul 29, 2021 | 28.12 | 29.27 | 27.47 | 27.47 | 6,192,381 | -0.69(-2.45%) |
Jul 28, 2021 | 28.42 | 28.75 | 27.54 | 28.16 | 6,448,519 | +1.14(+4.22%) |
Jul 27, 2021 | 28.20 | 29.17 | 26.16 | 27.02 | 8,870,555 | -2.56(-8.65%) |
Jul 26, 2021 | 28.22 | 29.97 | 27.20 | 29.58 | 18,675,632 | +4.94(+20.05%) |
Jul 23, 2021 | 25.05 | 25.35 | 23.80 | 24.64 | 5,328,085 | -0.62(-2.45%) |
Jul 22, 2021 | 25.49 | 25.64 | 24.08 | 25.26 | 6,697,948 | +0.20(+0.80%) |
Jul 21, 2021 | 24.19 | 25.70 | 23.96 | 25.06 | 10,651,767 | +2.43(+10.74%) |
Jul 20, 2021 | 21.94 | 22.90 | 20.61 | 22.63 | 6,285,191 | +0.28(+1.25%) |
Jul 19, 2021 | 21.95 | 23.26 | 21.67 | 22.35 | 5,951,648 | -0.98(-4.20%) |
Jul 16, 2021 | 24.59 | 24.80 | 23.30 | 23.33 | 4,749,068 | -1.15(-4.70%) |
Jul 15, 2021 | 24.03 | 25.16 | 23.67 | 24.48 | 4,660,679 | -0.16(-0.65%) |
Jul 14, 2021 | 26.23 | 26.62 | 24.57 | 24.64 | 4,777,914 | -1.32(-5.08%) |
Jul 13, 2021 | 26.83 | 27.08 | 25.86 | 25.96 | 4,203,411 | -1.41(-5.15%) |
Jul 12, 2021 | 27.81 | 28.02 | 26.20 | 27.37 | 4,551,248 | -0.32(-1.16%) |
Jul 09, 2021 | 28.26 | 28.68 | 27.52 | 27.69 | 4,204,483 | -0.10(-0.36%) |
Jul 08, 2021 | 27.04 | 28.12 | 26.60 | 27.79 | 5,221,190 | -0.80(-2.80%) |
Jul 07, 2021 | 30.05 | 30.25 | 28.45 | 28.59 | 5,629,460 | -1.13(-3.80%) |
Jul 06, 2021 | 30.83 | 30.95 | 29.03 | 29.72 | 5,940,162 | -0.57(-1.88%) |
Jul 02, 2021 | 30.90 | 31.30 | 30.16 | 30.29 | 4,799,985 | -0.40(-1.30%) |
Jul 01, 2021 | 31.37 | 31.55 | 30.20 | 30.69 | 5,876,060 | -0.68(-2.17%) |
Jun 30, 2021 | 31.12 | 32.20 | 30.04 | 31.37 | 9,624,330 | -0.52(-1.63%) |
Jun 29, 2021 | 31.90 | 33.72 | 31.30 | 31.89 | 14,203,454 | +1.78(+5.91%) |
Jun 28, 2021 | 29.24 | 30.77 | 28.79 | 30.11 | 10,750,862 | +1.92(+6.81%) |
Jun 25, 2021 | 28.55 | 28.93 | 27.66 | 28.19 | 22,895,546 | -1.29(-4.38%) |
Jun 24, 2021 | 28.12 | 29.88 | 27.75 | 29.48 | 10,024,444 | +1.87(+6.77%) |
Jun 23, 2021 | 28.35 | 29.10 | 27.42 | 27.61 | 9,313,338 | +0.27(+0.99%) |
Jun 22, 2021 | 25.53 | 27.82 | 24.50 | 27.34 | 18,402,800 | -0.49(-1.76%) |
Jun 21, 2021 | 27.20 | 28.58 | 27.01 | 27.83 | 10,196,115 | -1.09(-3.77%) |
Jun 18, 2021 | 29.72 | 30.00 | 28.28 | 28.92 | 9,797,001 | -1.14(-3.79%) |
Jun 17, 2021 | 29.84 | 32.04 | 29.84 | 30.06 | 11,458,336 | +0.09(+0.30%) |
Jun 16, 2021 | 29.68 | 30.44 | 28.94 | 29.97 | 10,232,911 | -0.68(-2.23%) |
Jun 15, 2021 | 30.84 | 31.63 | 28.95 | 30.65 | 14,932,086 | +0.71(+2.38%) |
Jun 14, 2021 | 29.00 | 32.06 | 28.44 | 29.94 | 20,008,566 | +3.39(+12.77%) |
Jun 11, 2021 | 26.60 | 27.05 | 25.83 | 26.55 | 7,224,802 | +0.04(+0.15%) |
Jun 10, 2021 | 26.55 | 27.45 | 25.68 | 26.51 | 12,856,833 | +0.37(+1.42%) |
Jun 09, 2021 | 23.96 | 27.24 | 23.41 | 26.14 | 17,907,228 | +2.50(+10.58%) |
Jun 08, 2021 | 23.17 | 23.89 | 21.54 | 23.64 | 13,654,041 | -0.75(-3.08%) |
Jun 07, 2021 | 24.14 | 24.61 | 23.58 | 24.39 | 7,738,423 | +0.04(+0.16%) |
Jun 04, 2021 | 23.23 | 24.75 | 23.09 | 24.35 | 8,142,363 | +0.56(+2.35%) |
Jun 03, 2021 | 25.64 | 25.72 | 23.73 | 23.79 | 9,105,840 | -1.45(-5.74%) |
Jun 02, 2021 | 25.88 | 26.30 | 24.93 | 25.24 | 12,669,256 | +0.04(+0.16%) |
Jun 01, 2021 | 24.54 | 25.65 | 24.45 | 25.20 | 11,794,480 | +0.43(+1.74%) |
May 28, 2021 | 24.84 | 25.71 | 24.16 | 24.77 | 12,356,077 | -1.07(-4.14%) |
May 27, 2021 | 26.51 | 27.11 | 24.78 | 25.84 | 20,525,736 | +0.58(+2.30%) |
May 26, 2021 | 23.67 | 25.93 | 23.33 | 25.26 | 23,283,340 | +2.64(+11.67%) |
May 25, 2021 | 22.40 | 23.29 | 21.93 | 22.62 | 13,841,046 | -0.53(-2.29%) |
May 24, 2021 | 21.26 | 23.29 | 21.09 | 23.15 | 22,050,128 | +2.26(+10.82%) |
May 21, 2021 | 21.94 | 22.80 | 20.41 | 20.89 | 20,760,516 | -1.00(-4.57%) |
May 20, 2021 | 23.47 | 24.27 | 20.93 | 21.89 | 22,795,756 | +0.18(+0.83%) |
May 19, 2021 | 19.45 | 21.78 | 19.31 | 21.71 | 33,030,260 | -1.28(-5.57%) |
May 18, 2021 | 22.06 | 23.87 | 21.81 | 22.99 | 16,422,931 | +0.63(+2.82%) |
May 17, 2021 | 20.56 | 22.51 | 20.31 | 22.36 | 19,416,198 | -0.72(-3.12%) |
May 14, 2021 | 21.23 | 23.99 | 20.99 | 23.08 | 24,535,800 | +3.42(+17.40%) |
May 13, 2021 | 21.37 | 22.60 | 18.32 | 19.66 | 33,337,332 | -3.19(-13.96%) |
May 12, 2021 | 24.85 | 26.31 | 22.43 | 22.85 | 19,227,074 | -3.10(-11.95%) |
May 11, 2021 | 23.60 | 26.41 | 23.23 | 25.95 | 23,284,748 | -1.87(-6.72%) |
May 10, 2021 | 30.99 | 31.15 | 27.62 | 27.82 | 17,140,448 | -3.51(-11.20%) |
May 07, 2021 | 31.91 | 32.79 | 30.81 | 31.33 | 11,735,131 | -0.07(-0.22%) |
May 06, 2021 | 33.59 | 34.11 | 30.00 | 31.40 | 13,892,099 | -2.15(-6.41%) |
May 05, 2021 | 34.50 | 36.23 | 32.95 | 33.55 | 15,046,762 | -0.40(-1.18%) |
May 04, 2021 | 34.88 | 35.24 | 32.22 | 33.95 | 14,212,609 | -2.27(-6.27%) |
May 03, 2021 | 38.20 | 39.68 | 35.21 | 36.22 | 17,633,588 | -0.56(-1.52%) |
Apr 30, 2021 | 34.98 | 38.55 | 34.67 | 36.78 | 22,154,500 | +2.52(+7.36%) |
Apr 29, 2021 | 36.10 | 36.64 | 33.80 | 34.26 | 15,538,914 | -3.38(-8.98%) |
Apr 28, 2021 | 34.18 | 37.92 | 33.58 | 37.64 | 20,507,172 | +3.52(+10.32%) |
Apr 27, 2021 | 35.10 | 35.40 | 33.78 | 34.12 | 12,954,225 | -0.02(-0.06%) |
Apr 26, 2021 | 34.92 | 36.32 | 33.26 | 34.14 | 20,831,922 | +1.84(+5.70%) |
Apr 23, 2021 | 29.09 | 32.71 | 28.36 | 32.30 | 21,943,900 | +1.24(+3.99%) |
Apr 22, 2021 | 34.55 | 35.73 | 30.92 | 31.06 | 22,127,402 | -3.87(-11.08%) |
Apr 21, 2021 | 31.39 | 35.68 | 31.05 | 34.93 | 22,660,536 | +1.36(+4.05%) |
Apr 20, 2021 | 34.80 | 35.77 | 30.74 | 33.57 | 26,822,884 | -1.98(-5.57%) |
Apr 19, 2021 | 35.02 | 37.09 | 33.24 | 35.55 | 28,275,620 | -3.38(-8.68%) |
Apr 16, 2021 | 39.60 | 41.19 | 37.68 | 38.93 | 23,728,200 | -3.21(-7.62%) |
Apr 15, 2021 | 43.87 | 44.98 | 38.55 | 42.14 | 35,461,684 | -0.83(-1.93%) |
Apr 14, 2021 | 50.96 | 50.98 | 42.26 | 42.97 | 42,962,504 | -8.03(-15.75%) |
Apr 13, 2021 | 54.00 | 54.04 | 49.72 | 51.00 | 33,211,392 | +0.93(+1.86%) |
Apr 12, 2021 | 51.61 | 54.52 | 48.71 | 50.07 | 27,372,208 | +1.07(+2.18%) |
Apr 09, 2021 | 51.00 | 52.11 | 46.85 | 49.00 | 20,887,400 | -0.82(-1.65%) |
Apr 08, 2021 | 48.70 | 52.10 | 48.47 | 49.82 | 22,066,652 | +3.56(+7.70%) |
Apr 07, 2021 | 49.21 | 51.17 | 45.55 | 46.26 | 21,181,564 | -6.19(-11.80%) |
Apr 06, 2021 | 56.69 | 57.75 | 51.22 | 52.45 | 21,368,876 | -4.11(-7.27%) |
Apr 05, 2021 | 48.89 | 57.17 | 47.40 | 56.56 | 29,009,152 | +7.71(+15.78%) |
Apr 01, 2021 | 48.88 | 51.76 | 47.31 | 48.85 | 20,813,100 | +0.83(+1.73%) |
Mar 31, 2021 | 43.53 | 50.21 | 42.60 | 48.02 | 35,102,280 | +3.88(+8.79%) |
Mar 30, 2021 | 39.33 | 44.35 | 38.55 | 44.14 | 23,316,676 | +6.01(+15.76%) |
Mar 29, 2021 | 39.02 | 40.44 | 37.62 | 38.13 | 15,126,353 | +2.04(+5.65%) |
Mar 26, 2021 | 34.75 | 36.19 | 33.80 | 36.09 | 10,801,900 | +1.89(+5.53%) |
Mar 25, 2021 | 29.84 | 34.70 | 29.57 | 34.20 | 17,238,548 | +0.16(+0.47%) |
Mar 24, 2021 | 40.02 | 40.59 | 33.64 | 34.04 | 14,619,737 | -4.00(-10.52%) |
Mar 23, 2021 | 39.19 | 41.37 | 37.61 | 38.04 | 15,540,655 | -1.95(-4.88%) |
Mar 22, 2021 | 42.97 | 43.23 | 39.13 | 39.99 | 16,686,191 | -3.06(-7.11%) |
Mar 19, 2021 | 42.31 | 44.30 | 41.60 | 43.05 | 18,246,600 | +1.49(+3.59%) |
Mar 18, 2021 | 41.90 | 45.91 | 40.71 | 41.56 | 22,716,296 | -1.62(-3.75%) |
Mar 17, 2021 | 37.01 | 43.40 | 35.00 | 43.18 | 21,068,884 | +4.82(+12.57%) |
Mar 16, 2021 | 41.59 | 42.19 | 37.08 | 38.36 | 14,792,177 | -4.74(-11.00%) |
Mar 15, 2021 | 41.01 | 44.87 | 41.00 | 43.10 | 16,049,922 | +2.40(+5.90%) |
Mar 12, 2021 | 37.77 | 43.60 | 37.50 | 40.70 | 15,683,400 | -1.11(-2.65%) |
Mar 11, 2021 | 38.90 | 42.21 | 37.87 | 41.81 | 19,208,280 | +3.62(+9.48%) |
Mar 10, 2021 | 39.40 | 40.55 | 36.30 | 38.19 | 23,948,560 | +1.42(+3.86%) |
Mar 09, 2021 | 32.02 | 37.96 | 31.83 | 36.77 | 27,574,774 | +8.26(+28.97%) |
Mar 08, 2021 | 31.50 | 32.45 | 28.01 | 28.51 | 16,003,689 | -1.52(-5.06%) |
Mar 05, 2021 | 32.40 | 32.88 | 24.11 | 30.03 | 24,275,700 | -1.98(-6.19%) |
Mar 04, 2021 | 34.35 | 36.20 | 28.50 | 32.01 | 20,772,020 | -4.61(-12.59%) |
Mar 03, 2021 | 38.11 | 38.45 | 34.83 | 36.62 | 18,386,492 | +1.73(+4.96%) |
Mar 02, 2021 | 40.00 | 40.00 | 34.67 | 34.89 | 17,157,754 | -3.61(-9.38%) |
Mar 01, 2021 | 34.22 | 38.50 | 32.33 | 38.50 | 22,574,112 | +8.35(+27.69%) |
Feb 26, 2021 | 28.55 | 32.35 | 28.20 | 30.15 | 21,127,400 | -0.48(-1.57%) |
Feb 25, 2021 | 36.07 | 37.69 | 29.68 | 30.63 | 23,650,340 | -2.78(-8.32%) |
Feb 24, 2021 | 32.55 | 36.54 | 31.13 | 33.41 | 26,541,884 | +4.85(+16.98%) |
Feb 23, 2021 | 30.99 | 31.71 | 26.06 | 28.56 | 31,543,672 | -8.55(-23.04%) |
Feb 22, 2021 | 37.05 | 41.49 | 36.60 | 37.11 | 20,430,414 | -6.16(-14.24%) |
Feb 19, 2021 | 43.76 | 46.40 | 42.18 | 43.27 | 24,234,100 | +2.29(+5.59%) |
Feb 18, 2021 | 44.18 | 47.72 | 40.72 | 40.98 | 24,398,556 | -6.92(-14.45%) |
Feb 17, 2021 | 46.03 | 49.41 | 43.65 | 47.90 | 34,696,980 | +4.34(+9.96%) |
Feb 16, 2021 | 41.96 | 45.26 | 41.25 | 43.56 | 28,929,356 | +5.10(+13.26%) |
Feb 12, 2021 | 37.89 | 40.99 | 36.31 | 38.46 | 31,026,200 | +1.19(+3.19%) |
Feb 11, 2021 | 38.30 | 41.00 | 36.00 | 37.27 | 38,031,016 | +3.26(+9.59%) |
Feb 10, 2021 | 34.66 | 36.35 | 30.63 | 34.01 | 30,127,266 | -3.58(-9.52%) |
Feb 09, 2021 | 35.51 | 39.74 | 33.53 | 37.59 | 57,281,916 | +5.52(+17.21%) |
Feb 08, 2021 | 26.94 | 32.07 | 25.65 | 32.07 | 70,646,448 | +9.55(+42.41%) |
Feb 05, 2021 | 23.10 | 23.89 | 21.90 | 22.52 | 16,620,800 | -0.28(-1.21%) |
Feb 04, 2021 | 24.00 | 24.09 | 21.86 | 22.80 | 20,949,202 | -0.88(-3.70%) |
Feb 03, 2021 | 23.00 | 24.96 | 22.80 | 23.67 | 26,342,892 | +0.93(+4.09%) |
Feb 02, 2021 | 21.39 | 23.41 | 20.30 | 22.74 | 23,739,472 | +2.00(+9.64%) |