Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.96 | 16.62 | 191,279 | +0.62(+3.88%) | ||
Jan 28, 2022 | 15.83 | 16.35 | 15.25 | 16.00 | 137,304 | +0.42(+2.70%) |
Jan 27, 2022 | 16.23 | 17.00 | 15.39 | 15.58 | 140,955 | -0.70(-4.30%) |
Jan 26, 2022 | 17.48 | 17.48 | 16.19 | 16.28 | 127,244 | -0.40(-2.40%) |
Jan 25, 2022 | 16.97 | 17.06 | 16.21 | 16.68 | 141,256 | -0.79(-4.52%) |
Jan 24, 2022 | 15.95 | 17.82 | 15.42 | 17.47 | 270,249 | +1.14(+6.98%) |
Jan 21, 2022 | 16.08 | 16.83 | 15.78 | 16.33 | 143,757 | -0.13(-0.79%) |
Jan 20, 2022 | 16.79 | 17.51 | 16.35 | 16.46 | 131,194 | -0.29(-1.73%) |
Jan 19, 2022 | 17.40 | 18.11 | 16.66 | 16.75 | 126,303 | -0.70(-4.01%) |
Jan 18, 2022 | 18.43 | 18.43 | 17.30 | 17.45 | 171,737 | -1.30(-6.93%) |
Jan 14, 2022 | 18.75 | 0 | -0.45(-2.34%) | |||
Jan 13, 2022 | 19.68 | 19.80 | 18.45 | 19.20 | 108,966 | -0.20(-1.03%) |
Jan 12, 2022 | 20.21 | 20.90 | 19.07 | 19.40 | 182,208 | -0.60(-3.00%) |
Jan 11, 2022 | 18.92 | 20.08 | 18.92 | 20.00 | 121,438 | +0.99(+5.21%) |
Jan 10, 2022 | 19.24 | 19.44 | 17.89 | 19.01 | 169,099 | -0.25(-1.30%) |
Jan 07, 2022 | 20.49 | 21.00 | 19.24 | 19.26 | 175,597 | -1.38(-6.69%) |
Jan 06, 2022 | 21.32 | 21.99 | 20.49 | 20.64 | 108,656 | -0.46(-2.18%) |
Jan 05, 2022 | 21.99 | 22.27 | 21.05 | 21.10 | 139,234 | -0.89(-4.05%) |
Jan 04, 2022 | 23.89 | 23.89 | 21.93 | 21.99 | 176,928 | -1.76(-7.41%) |
Jan 03, 2022 | 23.59 | 24.23 | 22.72 | 23.75 | 160,436 | +0.67(+2.90%) |
Dec 31, 2021 | 22.99 | 23.29 | 22.71 | 23.08 | 128,744 | +0.12(+0.52%) |
Dec 30, 2021 | 21.91 | 22.97 | 21.19 | 22.96 | 100,470 | +1.08(+4.94%) |
Dec 29, 2021 | 22.03 | 22.14 | 21.45 | 21.88 | 102,446 | +0.07(+0.32%) |
Dec 28, 2021 | 21.68 | 23.15 | 21.65 | 21.81 | 115,229 | -0.17(-0.77%) |
Dec 27, 2021 | 22.16 | 22.64 | 21.45 | 21.98 | 205,354 | +0.08(+0.37%) |
Dec 23, 2021 | 21.70 | 22.88 | 21.28 | 21.90 | 403,731 | -0.13(-0.59%) |
Dec 22, 2021 | 21.16 | 22.07 | 20.93 | 22.03 | 249,629 | +0.58(+2.70%) |
Dec 21, 2021 | 20.03 | 21.48 | 20.03 | 21.45 | 118,299 | +1.50(+7.52%) |
Dec 20, 2021 | 19.59 | 20.04 | 18.88 | 19.95 | 302,376 | -0.28(-1.38%) |
Dec 17, 2021 | 18.68 | 20.62 | 18.39 | 20.23 | 860,591 | +1.29(+6.81%) |
Dec 16, 2021 | 19.43 | 19.92 | 18.74 | 18.94 | 155,860 | -0.15(-0.79%) |
Dec 15, 2021 | 19.02 | 19.09 | 17.52 | 19.09 | 282,314 | -0.05(-0.26%) |
Dec 14, 2021 | 19.61 | 20.45 | 19.05 | 19.14 | 123,694 | -0.57(-2.89%) |
Dec 13, 2021 | 20.46 | 21.06 | 19.69 | 19.71 | 159,942 | -0.77(-3.76%) |
Dec 10, 2021 | 20.63 | 21.22 | 20.38 | 20.48 | 108,576 | -0.15(-0.73%) |
Dec 09, 2021 | 21.86 | 22.77 | 20.17 | 20.63 | 176,648 | -1.56(-7.03%) |
Dec 08, 2021 | 21.61 | 22.73 | 21.34 | 22.19 | 264,327 | +0.80(+3.74%) |
Dec 07, 2021 | 21.36 | 21.92 | 20.93 | 21.39 | 156,877 | +0.77(+3.73%) |
Dec 06, 2021 | 20.67 | 21.41 | 19.52 | 20.62 | 197,502 | +0.02(+0.10%) |
Dec 03, 2021 | 21.58 | 21.93 | 19.58 | 20.60 | 238,277 | -1.04(-4.81%) |
Dec 02, 2021 | 20.13 | 21.76 | 20.13 | 21.64 | 186,013 | +1.47(+7.29%) |
Dec 01, 2021 | 21.05 | 22.72 | 20.04 | 20.17 | 2,400,175 | -0.16(-0.79%) |
Nov 30, 2021 | 20.32 | 21.27 | 20.06 | 20.33 | 173,415 | -0.36(-1.74%) |
Nov 29, 2021 | 20.69 | 20.97 | 19.87 | 20.69 | 129,404 | +0.24(+1.17%) |
Nov 26, 2021 | 20.75 | 20.75 | 19.01 | 20.45 | 117,784 | -1.09(-5.06%) |
Nov 24, 2021 | 21.92 | 22.36 | 21.21 | 21.54 | 91,159 | -0.47(-2.14%) |
Nov 23, 2021 | 22.28 | 22.70 | 21.79 | 22.01 | 118,698 | -0.58(-2.56%) |
Nov 22, 2021 | 22.56 | 23.03 | 21.84 | 22.59 | 99,701 | +0.07(+0.31%) |
Nov 19, 2021 | 23.10 | 23.48 | 22.44 | 22.52 | 73,773 | -0.93(-3.97%) |
Nov 18, 2021 | 24.19 | 23.54 | 22.87 | 23.45 | 141,302 | -0.90(-3.70%) |
Nov 17, 2021 | 24.41 | 24.63 | 23.97 | 24.35 | 79,625 | -0.26(-1.06%) |
Nov 16, 2021 | 25.78 | 25.78 | 24.20 | 24.61 | 95,604 | -1.32(-5.09%) |
Nov 15, 2021 | 26.55 | 26.74 | 24.97 | 25.93 | 120,733 | -0.52(-1.97%) |
Nov 12, 2021 | 26.62 | 27.22 | 26.28 | 26.45 | 178,211 | -0.05(-0.19%) |
Nov 11, 2021 | 25.13 | 26.56 | 25.04 | 26.50 | 133,141 | +0.94(+3.68%) |
Nov 10, 2021 | 24.59 | 25.71 | 25.56 | 128,003 | +0.72(+2.90%) | |
Nov 09, 2021 | 23.60 | 25.00 | 21.97 | 24.84 | 227,621 | +0.51(+2.10%) |
Nov 08, 2021 | 24.41 | 25.16 | 21.84 | 24.33 | 127,604 | +0.53(+2.23%) |
Nov 05, 2021 | 22.14 | 23.87 | 22.14 | 23.80 | 181,246 | +1.80(+8.18%) |
Nov 04, 2021 | 22.59 | 23.25 | 21.88 | 22.00 | 119,967 | -0.73(-3.21%) |
Nov 03, 2021 | 20.77 | 23.39 | 20.26 | 22.73 | 327,016 | +1.93(+9.28%) |
Nov 02, 2021 | 26.57 | 26.57 | 19.03 | 20.80 | 995,769 | -6.31(-23.28%) |
Nov 01, 2021 | 25.58 | 27.60 | 25.57 | 27.11 | 152,852 | +1.54(+6.02%) |
Oct 29, 2021 | 24.87 | 25.82 | 24.71 | 25.57 | 93,209 | +0.67(+2.69%) |
Oct 28, 2021 | 24.00 | 25.21 | 23.89 | 24.90 | 86,893 | +0.90(+3.75%) |
Oct 27, 2021 | 24.04 | 24.35 | 23.63 | 24.00 | 82,656 | -0.04(-0.17%) |
Oct 26, 2021 | 24.40 | 24.04 | 92,489 | -0.46(-1.88%) | ||
Oct 25, 2021 | 24.01 | 24.59 | 23.33 | 24.50 | 152,289 | +0.76(+3.20%) |
Oct 22, 2021 | 23.85 | 24.00 | 23.16 | 23.74 | 64,599 | -0.35(-1.45%) |
Oct 21, 2021 | 23.55 | 24.09 | 23.10 | 24.09 | 74,424 | +0.62(+2.64%) |
Oct 20, 2021 | 25.30 | 25.30 | 23.19 | 23.47 | 67,506 | -1.96(-7.71%) |
Oct 19, 2021 | 26.24 | 26.42 | 24.86 | 25.43 | 81,277 | -0.31(-1.20%) |
Oct 18, 2021 | 25.57 | 26.33 | 24.70 | 25.74 | 104,909 | -0.20(-0.77%) |
Oct 15, 2021 | 25.66 | 26.76 | 25.56 | 25.94 | 105,460 | +0.70(+2.77%) |
Oct 14, 2021 | 24.72 | 25.93 | 24.21 | 25.24 | 77,162 | +1.03(+4.25%) |
Oct 13, 2021 | 24.03 | 25.20 | 23.88 | 24.21 | 61,303 | +0.02(+0.08%) |
Oct 12, 2021 | 23.55 | 24.48 | 22.63 | 24.19 | 63,939 | +0.68(+2.89%) |
Oct 11, 2021 | 24.10 | 24.53 | 23.41 | 23.51 | 54,200 | -0.65(-2.69%) |
Oct 08, 2021 | 25.54 | 25.95 | 24.10 | 24.16 | 57,853 | -1.32(-5.18%) |
Oct 07, 2021 | 25.30 | 25.76 | 25.16 | 25.48 | 99,637 | +0.18(+0.71%) |
Oct 06, 2021 | 26.28 | 26.70 | 25.03 | 25.30 | 89,367 | -1.04(-3.95%) |
Oct 05, 2021 | 27.05 | 27.39 | 26.11 | 26.34 | 76,862 | -0.85(-3.13%) |
Oct 04, 2021 | 27.88 | 28.27 | 26.30 | 27.19 | 61,594 | -0.85(-3.03%) |
Oct 01, 2021 | 28.60 | 28.60 | 27.00 | 28.04 | 122,706 | -0.05(-0.18%) |
Sep 30, 2021 | 29.97 | 29.98 | 27.97 | 28.09 | 96,269 | -1.55(-5.23%) |
Sep 29, 2021 | 31.15 | 31.40 | 29.39 | 29.64 | 87,534 | -1.07(-3.48%) |
Sep 28, 2021 | 30.96 | 32.20 | 30.41 | 30.71 | 77,551 | -0.68(-2.17%) |
Sep 27, 2021 | 30.53 | 32.29 | 29.50 | 31.39 | 80,365 | +1.24(+4.11%) |
Sep 24, 2021 | 31.50 | 31.50 | 29.90 | 30.15 | 81,919 | -1.73(-5.43%) |
Sep 23, 2021 | 31.30 | 33.44 | 30.68 | 31.88 | 67,030 | +0.27(+0.85%) |
Sep 22, 2021 | 31.89 | 33.55 | 30.97 | 31.61 | 89,006 | -0.12(-0.38%) |
Sep 21, 2021 | 30.75 | 32.24 | 30.02 | 31.73 | 77,957 | +1.85(+6.19%) |
Sep 20, 2021 | 30.60 | 31.39 | 29.32 | 29.88 | 69,515 | -1.53(-4.87%) |
Sep 17, 2021 | 30.16 | 32.03 | 28.83 | 31.41 | 341,530 | +1.20(+3.97%) |
Sep 16, 2021 | 29.78 | 30.50 | 28.73 | 30.21 | 70,277 | +0.60(+2.03%) |
Sep 15, 2021 | 31.63 | 32.27 | 29.15 | 29.61 | 146,836 | -2.56(-7.96%) |
Sep 14, 2021 | 33.27 | 33.27 | 31.84 | 32.17 | 88,339 | -0.91(-2.75%) |
Sep 13, 2021 | 33.02 | 33.46 | 31.96 | 33.08 | 61,579 | +0.19(+0.58%) |
Sep 10, 2021 | 32.89 | 33.72 | 31.75 | 32.89 | 95,153 | +0.15(+0.46%) |
Sep 09, 2021 | 32.21 | 33.91 | 32.13 | 32.74 | 91,757 | +0.08(+0.24%) |
Sep 08, 2021 | 33.14 | 33.14 | 32.09 | 32.66 | 52,076 | -0.71(-2.13%) |
Sep 07, 2021 | 31.90 | 34.19 | 31.90 | 33.37 | 97,494 | +1.59(+5.00%) |
Sep 03, 2021 | 31.64 | 32.14 | 31.30 | 31.78 | 64,452 | -0.35(-1.09%) |
Sep 02, 2021 | 31.52 | 32.33 | 31.33 | 32.13 | 74,711 | +1.10(+3.54%) |
Sep 01, 2021 | 30.58 | 31.11 | 30.20 | 31.03 | 40,963 | +0.46(+1.50%) |
Aug 31, 2021 | 29.57 | 30.79 | 28.93 | 30.57 | 72,080 | +1.47(+5.05%) |
Aug 30, 2021 | 29.73 | 29.73 | 28.23 | 29.10 | 72,542 | -0.66(-2.22%) |
Aug 27, 2021 | 28.24 | 30.10 | 27.59 | 29.76 | 93,997 | +1.44(+5.08%) |
Aug 26, 2021 | 29.14 | 29.21 | 28.00 | 28.32 | 53,909 | -0.59(-2.04%) |
Aug 25, 2021 | 29.60 | 30.00 | 28.72 | 28.91 | 62,106 | -0.68(-2.30%) |
Aug 24, 2021 | 28.41 | 29.89 | 28.41 | 29.59 | 105,404 | +1.15(+4.04%) |
Aug 23, 2021 | 26.33 | 28.56 | 26.24 | 28.44 | 124,788 | +2.25(+8.59%) |
Aug 20, 2021 | 25.37 | 26.48 | 25.34 | 26.19 | 97,611 | +0.56(+2.18%) |
Aug 19, 2021 | 26.41 | 27.14 | 25.52 | 25.63 | 74,466 | -0.84(-3.17%) |
Aug 18, 2021 | 28.24 | 28.52 | 26.39 | 26.47 | 241,560 | -1.60(-5.70%) |
Aug 17, 2021 | 26.96 | 28.18 | 26.65 | 28.07 | 73,918 | +0.69(+2.52%) |
Aug 16, 2021 | 27.51 | 28.64 | 27.03 | 27.38 | 74,220 | -0.37(-1.33%) |
Aug 13, 2021 | 28.71 | 29.25 | 27.75 | 27.75 | 59,590 | -1.10(-3.81%) |
Aug 12, 2021 | 30.11 | 30.20 | 28.00 | 28.85 | 84,734 | -1.06(-3.54%) |
Aug 11, 2021 | 30.51 | 30.74 | 29.32 | 29.91 | 90,253 | -0.84(-2.73%) |
Aug 10, 2021 | 32.25 | 33.48 | 30.64 | 30.75 | 106,198 | -0.96(-3.03%) |
Aug 09, 2021 | 32.34 | 32.34 | 30.82 | 31.71 | 151,815 | -0.94(-2.88%) |
Aug 06, 2021 | 32.37 | 33.37 | 31.85 | 32.65 | 59,642 | +0.58(+1.81%) |
Aug 05, 2021 | 33.53 | 34.20 | 31.60 | 32.07 | 86,149 | -1.26(-3.78%) |
Aug 04, 2021 | 33.04 | 34.05 | 32.71 | 33.33 | 57,861 | -0.17(-0.51%) |
Aug 03, 2021 | 33.13 | 34.56 | 32.06 | 33.50 | 100,939 | +0.73(+2.23%) |
Aug 02, 2021 | 34.61 | 34.61 | 32.51 | 32.77 | 81,175 | -1.45(-4.24%) |
Jul 30, 2021 | 33.97 | 35.30 | 33.73 | 34.22 | 50,476 | +0.00(+0.00%) |
Jul 29, 2021 | 34.44 | 35.19 | 34.22 | 34.22 | 28,688 | +0.10(+0.29%) |
Jul 28, 2021 | 33.33 | 34.84 | 32.66 | 34.12 | 49,176 | +1.17(+3.55%) |
Jul 27, 2021 | 33.68 | 33.70 | 32.26 | 32.95 | 60,945 | -0.84(-2.49%) |
Jul 26, 2021 | 34.70 | 34.70 | 33.50 | 33.79 | 30,784 | -0.64(-1.86%) |
Jul 23, 2021 | 34.89 | 35.50 | 33.85 | 34.43 | 58,340 | -0.37(-1.06%) |
Jul 22, 2021 | 37.03 | 37.34 | 34.66 | 34.80 | 43,900 | -2.21(-5.97%) |
Jul 21, 2021 | 37.05 | 37.99 | 36.61 | 37.01 | 66,103 | +0.32(+0.87%) |
Jul 20, 2021 | 35.50 | 38.35 | 35.40 | 36.69 | 123,959 | +1.18(+3.32%) |
Jul 19, 2021 | 34.92 | 36.42 | 34.62 | 35.51 | 75,737 | -0.28(-0.78%) |
Jul 16, 2021 | 36.19 | 36.76 | 35.53 | 35.79 | 62,586 | +0.22(+0.62%) |
Jul 15, 2021 | 36.71 | 37.48 | 35.10 | 35.57 | 62,017 | -1.38(-3.73%) |
Jul 14, 2021 | 38.01 | 38.53 | 36.59 | 36.95 | 44,460 | -0.92(-2.43%) |
Jul 13, 2021 | 39.52 | 40.24 | 37.73 | 37.87 | 90,436 | -1.96(-4.92%) |
Jul 12, 2021 | 39.07 | 40.12 | 38.01 | 39.83 | 108,447 | +0.86(+2.21%) |
Jul 09, 2021 | 40.59 | 40.67 | 38.62 | 38.97 | 81,585 | -1.21(-3.01%) |
Jul 08, 2021 | 41.03 | 42.12 | 39.67 | 40.18 | 71,047 | -2.13(-5.03%) |
Jul 07, 2021 | 42.12 | 42.99 | 41.10 | 42.31 | 81,104 | +0.10(+0.24%) |
Jul 06, 2021 | 42.04 | 42.21 | 40.49 | 42.21 | 56,629 | +0.18(+0.43%) |
Jul 02, 2021 | 42.58 | 42.84 | 41.62 | 42.03 | 39,639 | -0.42(-0.99%) |
Jul 01, 2021 | 41.22 | 42.58 | 40.50 | 42.45 | 69,389 | +1.55(+3.79%) |
Jun 30, 2021 | 40.84 | 41.47 | 40.31 | 40.90 | 91,430 | -0.27(-0.66%) |
Jun 29, 2021 | 41.94 | 42.58 | 40.97 | 41.17 | 49,030 | -0.83(-1.98%) |
Jun 28, 2021 | 42.63 | 43.38 | 41.50 | 42.00 | 71,563 | -0.50(-1.18%) |
Jun 25, 2021 | 42.27 | 42.82 | 41.27 | 42.50 | 258,935 | +0.17(+0.40%) |
Jun 24, 2021 | 41.83 | 42.63 | 41.66 | 42.33 | 61,698 | +0.63(+1.51%) |
Jun 23, 2021 | 41.99 | 42.56 | 41.16 | 41.70 | 89,887 | -0.21(-0.50%) |
Jun 22, 2021 | 42.66 | 42.66 | 41.14 | 41.91 | 67,254 | -1.09(-2.53%) |
Jun 21, 2021 | 43.97 | 44.23 | 42.66 | 43.00 | 197,267 | -0.42(-0.97%) |
Jun 18, 2021 | 42.30 | 43.96 | 42.13 | 43.42 | 290,705 | -0.16(-0.37%) |
Jun 17, 2021 | 40.86 | 43.78 | 40.43 | 43.58 | 222,583 | +2.58(+6.29%) |
Jun 16, 2021 | 39.99 | 41.18 | 39.74 | 41.00 | 177,424 | +0.90(+2.24%) |
Jun 15, 2021 | 38.92 | 40.41 | 38.11 | 40.10 | 351,822 | +1.09(+2.79%) |
Jun 14, 2021 | 38.36 | 39.35 | 37.88 | 39.01 | 213,875 | +0.57(+1.48%) |
Jun 11, 2021 | 37.42 | 39.24 | 37.11 | 38.44 | 124,028 | +1.13(+3.03%) |
Jun 10, 2021 | 38.01 | 39.15 | 36.95 | 37.31 | 210,259 | +1.14(+3.15%) |
Jun 09, 2021 | 34.84 | 37.11 | 34.84 | 36.17 | 157,404 | +1.40(+4.03%) |
Jun 08, 2021 | 34.61 | 36.11 | 34.61 | 34.77 | 118,121 | +0.49(+1.43%) |
Jun 07, 2021 | 33.73 | 34.89 | 33.70 | 34.28 | 70,801 | +0.62(+1.84%) |
Jun 04, 2021 | 33.46 | 34.21 | 33.05 | 33.66 | 102,367 | +0.22(+0.66%) |
Jun 03, 2021 | 34.29 | 35.09 | 33.10 | 33.44 | 138,159 | -1.17(-3.38%) |
Jun 02, 2021 | 35.47 | 36.49 | 34.48 | 34.61 | 176,830 | -0.79(-2.23%) |
Jun 01, 2021 | 34.27 | 35.98 | 33.76 | 35.40 | 238,983 | +1.13(+3.30%) |
May 28, 2021 | 33.01 | 34.59 | 32.71 | 34.27 | 144,840 | +1.40(+4.26%) |
May 27, 2021 | 32.58 | 33.00 | 32.33 | 32.87 | 80,365 | +0.38(+1.17%) |
May 26, 2021 | 31.76 | 32.76 | 31.49 | 32.49 | 75,994 | +0.95(+3.01%) |
May 25, 2021 | 32.51 | 32.68 | 31.44 | 31.54 | 66,152 | -0.93(-2.86%) |
May 24, 2021 | 33.44 | 34.00 | 32.36 | 32.47 | 109,222 | -0.75(-2.26%) |
May 21, 2021 | 33.70 | 34.38 | 33.11 | 33.22 | 130,164 | +0.04(+0.12%) |
May 20, 2021 | 32.12 | 33.35 | 31.99 | 33.18 | 66,295 | +0.98(+3.04%) |
May 19, 2021 | 31.37 | 32.72 | 30.38 | 32.20 | 112,423 | +0.65(+2.06%) |
May 18, 2021 | 32.70 | 33.32 | 31.50 | 31.55 | 154,685 | -1.06(-3.25%) |
May 17, 2021 | 32.31 | 33.49 | 31.46 | 32.61 | 187,572 | +0.02(+0.06%) |
May 14, 2021 | 33.47 | 33.68 | 32.43 | 32.59 | 97,135 | -0.33(-1.00%) |
May 13, 2021 | 33.25 | 33.59 | 31.44 | 32.92 | 201,242 | -0.04(-0.12%) |
May 12, 2021 | 35.26 | 35.63 | 32.89 | 32.96 | 139,157 | -2.59(-7.29%) |
May 11, 2021 | 36.27 | 36.83 | 34.65 | 35.55 | 184,809 | -1.02(-2.79%) |
May 10, 2021 | 37.51 | 38.64 | 36.11 | 36.57 | 168,462 | -1.81(-4.72%) |
May 07, 2021 | 37.00 | 39.28 | 34.80 | 38.38 | 217,092 | -0.91(-2.32%) |
May 06, 2021 | 39.21 | 39.67 | 37.63 | 39.29 | 126,637 | +0.06(+0.15%) |
May 05, 2021 | 39.83 | 40.47 | 38.92 | 39.23 | 60,069 | -0.49(-1.23%) |
May 04, 2021 | 40.18 | 40.73 | 39.02 | 39.72 | 121,367 | -0.77(-1.90%) |
May 03, 2021 | 41.03 | 42.06 | 39.98 | 40.49 | 125,355 | +0.07(+0.17%) |
Apr 30, 2021 | 41.55 | 42.63 | 40.02 | 40.42 | 86,900 | -1.51(-3.60%) |
Apr 29, 2021 | 42.46 | 42.75 | 41.51 | 41.93 | 48,263 | -0.31(-0.73%) |
Apr 28, 2021 | 42.43 | 42.86 | 41.82 | 42.24 | 44,383 | -0.35(-0.82%) |
Apr 27, 2021 | 42.75 | 43.15 | 42.17 | 42.59 | 76,950 | -0.19(-0.44%) |
Apr 26, 2021 | 41.96 | 43.30 | 41.87 | 42.78 | 62,665 | +0.97(+2.32%) |
Apr 23, 2021 | 41.59 | 43.01 | 41.36 | 41.81 | 115,900 | +0.49(+1.19%) |
Apr 22, 2021 | 41.72 | 42.80 | 39.63 | 41.32 | 64,540 | -0.06(-0.14%) |
Apr 21, 2021 | 40.03 | 42.03 | 39.20 | 41.38 | 121,680 | +1.19(+2.96%) |
Apr 20, 2021 | 40.79 | 41.71 | 39.71 | 40.19 | 101,457 | -0.93(-2.26%) |
Apr 19, 2021 | 41.67 | 41.85 | 40.05 | 41.12 | 135,670 | -0.97(-2.30%) |
Apr 16, 2021 | 43.14 | 43.69 | 41.51 | 42.09 | 83,700 | -0.66(-1.54%) |
Apr 15, 2021 | 43.70 | 44.16 | 42.26 | 42.75 | 56,301 | -0.73(-1.68%) |
Apr 14, 2021 | 42.18 | 45.33 | 42.18 | 43.48 | 96,095 | +1.13(+2.67%) |
Apr 13, 2021 | 41.81 | 43.23 | 41.51 | 42.35 | 235,392 | +0.42(+1.00%) |
Apr 12, 2021 | 43.64 | 44.47 | 41.44 | 41.93 | 148,993 | -2.04(-4.64%) |
Apr 09, 2021 | 44.17 | 44.62 | 43.19 | 43.97 | 145,800 | -0.55(-1.24%) |
Apr 08, 2021 | 43.53 | 45.35 | 43.44 | 44.52 | 153,758 | +0.99(+2.27%) |
Apr 07, 2021 | 43.90 | 45.96 | 43.51 | 43.53 | 136,631 | -0.74(-1.67%) |
Apr 06, 2021 | 45.03 | 46.79 | 44.02 | 44.27 | 95,536 | -1.12(-2.47%) |
Apr 05, 2021 | 46.64 | 46.90 | 45.13 | 45.39 | 84,515 | -0.64(-1.39%) |
Apr 01, 2021 | 46.38 | 46.72 | 44.12 | 46.03 | 101,100 | +0.23(+0.50%) |
Mar 31, 2021 | 44.32 | 46.52 | 44.32 | 45.80 | 291,016 | +1.51(+3.41%) |
Mar 30, 2021 | 44.81 | 45.02 | 43.02 | 44.29 | 103,344 | -0.29(-0.65%) |
Mar 29, 2021 | 46.54 | 47.80 | 44.11 | 44.58 | 108,383 | -2.49(-5.29%) |
Mar 26, 2021 | 48.06 | 48.06 | 45.53 | 47.07 | 113,400 | -0.47(-0.99%) |
Mar 25, 2021 | 44.45 | 48.03 | 43.27 | 47.54 | 113,910 | +2.32(+5.13%) |
Mar 24, 2021 | 46.84 | 47.36 | 45.19 | 45.22 | 111,810 | -0.90(-1.95%) |
Mar 23, 2021 | 47.78 | 47.94 | 45.67 | 46.12 | 98,207 | -2.31(-4.77%) |
Mar 22, 2021 | 50.76 | 51.50 | 47.65 | 48.43 | 75,618 | -1.76(-3.51%) |
Mar 19, 2021 | 47.64 | 50.93 | 46.57 | 50.19 | 420,500 | +2.36(+4.93%) |
Mar 18, 2021 | 48.64 | 50.00 | 47.56 | 47.83 | 124,882 | -1.37(-2.78%) |
Mar 17, 2021 | 49.06 | 50.92 | 47.70 | 49.20 | 93,826 | +0.05(+0.10%) |
Mar 16, 2021 | 51.83 | 51.83 | 48.52 | 49.15 | 122,824 | -2.15(-4.19%) |
Mar 15, 2021 | 56.66 | 56.78 | 51.24 | 51.30 | 163,324 | -6.00(-10.47%) |
Mar 12, 2021 | 54.72 | 58.21 | 54.68 | 57.30 | 183,900 | +1.92(+3.47%) |
Mar 11, 2021 | 54.47 | 55.38 | 53.05 | 55.38 | 80,135 | +1.04(+1.91%) |
Mar 10, 2021 | 55.13 | 55.41 | 54.02 | 54.34 | 54,397 | +0.86(+1.61%) |
Mar 09, 2021 | 51.63 | 55.36 | 49.85 | 53.48 | 118,250 | +2.41(+4.72%) |
Mar 08, 2021 | 49.40 | 51.98 | 48.80 | 51.07 | 109,039 | +1.90(+3.86%) |
Mar 05, 2021 | 49.63 | 49.63 | 45.63 | 49.17 | 119,200 | +0.32(+0.66%) |
Mar 04, 2021 | 48.02 | 50.81 | 47.37 | 48.85 | 165,353 | +0.07(+0.14%) |
Mar 03, 2021 | 52.47 | 53.00 | 47.96 | 48.78 | 145,319 | -3.62(-6.91%) |
Mar 02, 2021 | 52.33 | 53.32 | 49.64 | 52.40 | 117,537 | +0.02(+0.04%) |
Mar 01, 2021 | 53.63 | 54.46 | 51.56 | 52.38 | 79,322 | -0.40(-0.76%) |
Feb 26, 2021 | 52.77 | 55.38 | 52.00 | 52.78 | 166,600 | +0.89(+1.72%) |
Feb 25, 2021 | 54.78 | 56.73 | 51.00 | 51.89 | 390,617 | -5.36(-9.36%) |
Feb 24, 2021 | 56.94 | 59.16 | 55.70 | 57.25 | 89,377 | +0.64(+1.13%) |
Feb 23, 2021 | 56.00 | 58.58 | 55.81 | 56.61 | 151,151 | +0.14(+0.25%) |
Feb 22, 2021 | 58.01 | 58.88 | 55.09 | 56.47 | 98,943 | -2.60(-4.40%) |
Feb 19, 2021 | 56.21 | 61.15 | 56.21 | 59.07 | 113,400 | +2.70(+4.79%) |
Feb 18, 2021 | 55.75 | 57.35 | 55.10 | 56.37 | 77,547 | -0.17(-0.30%) |
Feb 17, 2021 | 54.59 | 57.95 | 54.59 | 56.54 | 67,909 | +0.68(+1.22%) |
Feb 16, 2021 | 57.53 | 57.53 | 54.91 | 55.86 | 72,845 | -1.22(-2.14%) |
Feb 12, 2021 | 57.09 | 58.80 | 56.11 | 57.08 | 103,800 | +0.45(+0.79%) |
Feb 11, 2021 | 56.12 | 56.95 | 53.84 | 56.63 | 99,296 | +0.43(+0.77%) |
Feb 10, 2021 | 56.84 | 58.53 | 55.53 | 56.20 | 75,943 | -1.39(-2.41%) |
Feb 09, 2021 | 54.65 | 58.88 | 53.69 | 57.59 | 118,312 | +3.57(+6.61%) |
Feb 08, 2021 | 54.96 | 55.62 | 53.26 | 54.02 | 101,618 | -1.61(-2.89%) |
Feb 05, 2021 | 57.68 | 57.77 | 54.03 | 55.63 | 87,800 | -0.97(-1.71%) |
Feb 04, 2021 | 55.18 | 57.54 | 53.62 | 56.60 | 63,998 | +1.22(+2.20%) |
Feb 03, 2021 | 54.00 | 56.34 | 53.34 | 55.38 | 89,371 | +1.38(+2.56%) |
Feb 02, 2021 | 56.68 | 56.70 | 53.65 | 54.00 | 97,196 | -2.07(-3.69%) |