Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.95 | 21.56 | 21.52 | 604,273 | +1.65(+8.30%) | |
Jan 28, 2022 | 20.03 | 20.73 | 18.75 | 19.87 | 812,737 | -0.11(-0.55%) |
Jan 27, 2022 | 22.25 | 22.25 | 19.82 | 19.98 | 472,623 | -1.68(-7.76%) |
Jan 26, 2022 | 22.79 | 23.64 | 21.39 | 21.66 | 463,300 | -0.59(-2.65%) |
Jan 25, 2022 | 21.93 | 22.66 | 21.05 | 22.25 | 516,759 | -0.06(-0.27%) |
Jan 24, 2022 | 22.13 | 22.83 | 20.68 | 22.31 | 754,599 | -0.40(-1.76%) |
Jan 21, 2022 | 22.90 | 23.63 | 22.34 | 22.71 | 585,672 | -0.55(-2.36%) |
Jan 20, 2022 | 24.40 | 24.82 | 23.10 | 23.26 | 737,412 | -0.64(-2.68%) |
Jan 19, 2022 | 23.57 | 24.96 | 22.55 | 23.90 | 875,049 | +0.73(+3.15%) |
Jan 18, 2022 | 25.47 | 25.88 | 22.94 | 23.17 | 751,625 | -3.04(-11.60%) |
Jan 14, 2022 | 26.21 | 0 | +1.11(+4.42%) | |||
Jan 13, 2022 | 25.16 | 25.79 | 25.00 | 25.10 | 570,481 | +0.22(+0.88%) |
Jan 12, 2022 | 24.69 | 25.23 | 24.25 | 24.88 | 477,007 | +0.31(+1.26%) |
Jan 11, 2022 | 23.25 | 24.77 | 22.98 | 24.57 | 508,030 | +1.36(+5.86%) |
Jan 10, 2022 | 23.13 | 23.41 | 21.67 | 23.21 | 1,042,104 | +0.27(+1.18%) |
Jan 07, 2022 | 24.02 | 24.42 | 22.86 | 22.94 | 313,249 | -0.90(-3.78%) |
Jan 06, 2022 | 23.93 | 24.15 | 22.81 | 23.84 | 343,767 | -0.16(-0.67%) |
Jan 05, 2022 | 24.80 | 25.49 | 23.95 | 24.00 | 473,413 | -0.88(-3.54%) |
Jan 04, 2022 | 25.90 | 26.11 | 24.39 | 24.88 | 286,775 | -1.28(-4.89%) |
Jan 03, 2022 | 25.19 | 26.17 | 24.22 | 26.16 | 301,044 | +0.99(+3.93%) |
Dec 31, 2021 | 25.85 | 26.83 | 25.01 | 25.17 | 202,747 | -0.42(-1.64%) |
Dec 30, 2021 | 25.89 | 26.56 | 25.41 | 25.59 | 218,155 | -0.13(-0.51%) |
Dec 29, 2021 | 25.85 | 25.99 | 25.25 | 25.72 | 161,545 | -0.27(-1.04%) |
Dec 28, 2021 | 26.78 | 27.40 | 25.90 | 25.99 | 185,185 | -0.64(-2.40%) |
Dec 27, 2021 | 27.50 | 27.50 | 26.48 | 26.63 | 194,297 | -0.92(-3.34%) |
Dec 23, 2021 | 26.66 | 28.11 | 26.31 | 27.55 | 311,711 | +0.61(+2.26%) |
Dec 22, 2021 | 25.49 | 27.14 | 25.11 | 26.94 | 326,175 | +1.06(+4.10%) |
Dec 21, 2021 | 26.00 | 26.13 | 25.48 | 25.88 | 368,323 | -0.13(-0.51%) |
Dec 20, 2021 | 25.56 | 26.29 | 24.86 | 26.01 | 543,408 | +0.14(+0.55%) |
Dec 17, 2021 | 24.55 | 26.49 | 24.16 | 25.87 | 2,073,398 | +1.34(+5.46%) |
Dec 16, 2021 | 25.90 | 25.90 | 24.32 | 24.53 | 445,792 | -1.20(-4.66%) |
Dec 15, 2021 | 24.35 | 25.86 | 23.29 | 25.73 | 562,645 | +1.38(+5.67%) |
Dec 14, 2021 | 24.82 | 25.10 | 24.04 | 24.35 | 330,277 | -0.73(-2.91%) |
Dec 13, 2021 | 24.46 | 25.82 | 24.44 | 25.08 | 301,440 | +0.45(+1.83%) |
Dec 10, 2021 | 25.82 | 26.43 | 24.43 | 24.63 | 289,663 | -0.90(-3.53%) |
Dec 09, 2021 | 26.56 | 27.02 | 25.45 | 25.53 | 426,453 | -1.31(-4.88%) |
Dec 08, 2021 | 27.40 | 27.53 | 26.28 | 26.84 | 408,409 | -0.51(-1.86%) |
Dec 07, 2021 | 26.02 | 27.89 | 26.02 | 27.35 | 433,695 | +1.65(+6.42%) |
Dec 06, 2021 | 26.20 | 26.38 | 25.00 | 25.70 | 363,332 | -0.40(-1.53%) |
Dec 03, 2021 | 27.79 | 27.79 | 25.60 | 26.10 | 726,727 | -1.55(-5.61%) |
Dec 02, 2021 | 26.96 | 27.79 | 26.01 | 27.65 | 507,928 | +0.95(+3.56%) |
Dec 01, 2021 | 28.11 | 28.16 | 26.69 | 26.70 | 490,920 | -0.96(-3.47%) |
Nov 30, 2021 | 26.43 | 27.88 | 25.97 | 27.66 | 835,043 | +0.96(+3.60%) |
Nov 29, 2021 | 27.55 | 28.01 | 26.50 | 26.70 | 441,676 | -0.32(-1.18%) |
Nov 26, 2021 | 28.11 | 28.32 | 25.83 | 27.02 | 386,649 | -1.85(-6.41%) |
Nov 24, 2021 | 28.55 | 29.29 | 27.78 | 28.87 | 368,217 | +0.17(+0.59%) |
Nov 23, 2021 | 28.29 | 28.79 | 27.19 | 28.70 | 460,561 | +0.25(+0.88%) |
Nov 22, 2021 | 29.70 | 30.04 | 28.22 | 28.45 | 421,467 | -1.30(-4.37%) |
Nov 19, 2021 | 29.96 | 30.50 | 28.96 | 29.75 | 332,495 | -0.35(-1.16%) |
Nov 18, 2021 | 31.32 | 30.49 | 29.98 | 30.10 | 360,786 | -0.89(-2.87%) |
Nov 17, 2021 | 31.70 | 31.77 | 30.27 | 30.99 | 656,750 | -0.77(-2.42%) |
Nov 16, 2021 | 32.10 | 32.50 | 30.26 | 31.76 | 410,813 | -0.02(-0.06%) |
Nov 15, 2021 | 32.79 | 33.23 | 31.52 | 31.78 | 280,226 | -1.05(-3.20%) |
Nov 12, 2021 | 32.47 | 33.18 | 32.05 | 32.83 | 334,454 | +0.79(+2.47%) |
Nov 11, 2021 | 31.92 | 33.37 | 31.68 | 32.04 | 536,994 | +0.34(+1.07%) |
Nov 10, 2021 | 32.27 | 31.45 | 31.70 | 384,832 | -0.90(-2.76%) | |
Nov 09, 2021 | 32.90 | 33.80 | 32.50 | 32.60 | 370,018 | -0.13(-0.40%) |
Nov 08, 2021 | 33.76 | 34.10 | 32.50 | 32.73 | 290,639 | -0.97(-2.88%) |
Nov 05, 2021 | 33.42 | 34.16 | 32.67 | 33.70 | 410,651 | +0.18(+0.54%) |
Nov 04, 2021 | 33.15 | 33.58 | 32.55 | 33.52 | 229,144 | +0.44(+1.33%) |
Nov 03, 2021 | 30.89 | 33.50 | 30.89 | 33.08 | 828,803 | +1.25(+3.93%) |
Nov 02, 2021 | 30.71 | 31.88 | 30.57 | 31.83 | 394,237 | +0.71(+2.28%) |
Nov 01, 2021 | 29.09 | 31.25 | 29.43 | 31.12 | 411,192 | +1.69(+5.74%) |
Oct 29, 2021 | 29.69 | 29.96 | 29.43 | 322,295 | -0.32(-1.08%) | |
Oct 28, 2021 | 28.00 | 30.33 | 27.53 | 29.75 | 1,184,078 | +2.16(+7.83%) |
Oct 27, 2021 | 27.05 | 28.43 | 27.00 | 27.59 | 516,350 | +0.46(+1.70%) |
Oct 26, 2021 | 26.94 | 27.13 | 936,491 | +0.38(+1.42%) | ||
Oct 25, 2021 | 27.25 | 27.32 | 26.69 | 26.75 | 394,236 | -0.55(-2.01%) |
Oct 22, 2021 | 27.39 | 27.39 | 26.39 | 27.30 | 453,315 | -0.03(-0.11%) |
Oct 21, 2021 | 26.99 | 27.46 | 26.82 | 27.33 | 296,637 | +0.40(+1.49%) |
Oct 20, 2021 | 27.54 | 27.95 | 26.77 | 26.93 | 261,331 | -0.55(-2.00%) |
Oct 19, 2021 | 27.99 | 28.23 | 26.87 | 27.48 | 610,232 | -0.52(-1.86%) |
Oct 18, 2021 | 26.88 | 28.19 | 26.17 | 28.00 | 674,176 | +1.05(+3.90%) |
Oct 15, 2021 | 29.26 | 29.62 | 26.79 | 26.95 | 383,447 | -1.83(-6.36%) |
Oct 14, 2021 | 28.25 | 29.05 | 27.36 | 28.78 | 293,818 | +0.96(+3.45%) |
Oct 13, 2021 | 27.53 | 27.97 | 27.27 | 27.82 | 226,319 | +0.35(+1.27%) |
Oct 12, 2021 | 27.76 | 28.45 | 27.38 | 27.47 | 257,283 | -0.27(-0.97%) |
Oct 11, 2021 | 27.93 | 28.45 | 27.49 | 27.74 | 253,304 | -0.04(-0.14%) |
Oct 08, 2021 | 27.85 | 27.93 | 27.18 | 27.78 | 175,890 | -0.07(-0.25%) |
Oct 07, 2021 | 27.93 | 28.80 | 27.69 | 27.85 | 215,375 | +0.18(+0.65%) |
Oct 06, 2021 | 27.70 | 28.21 | 27.20 | 27.67 | 316,417 | -0.36(-1.28%) |
Oct 05, 2021 | 28.78 | 29.12 | 27.47 | 28.03 | 409,267 | -0.57(-1.99%) |
Oct 04, 2021 | 28.87 | 29.49 | 28.27 | 28.60 | 876,126 | -0.52(-1.79%) |
Oct 01, 2021 | 27.50 | 29.44 | 26.61 | 29.12 | 593,275 | +1.61(+5.85%) |
Sep 30, 2021 | 27.86 | 30.25 | 27.33 | 27.51 | 243,019 | -0.17(-0.61%) |
Sep 29, 2021 | 28.70 | 28.79 | 27.35 | 27.68 | 418,547 | -0.98(-3.42%) |
Sep 28, 2021 | 29.73 | 29.96 | 28.31 | 28.66 | 337,871 | -1.12(-3.76%) |
Sep 27, 2021 | 31.01 | 31.01 | 29.55 | 29.78 | 621,644 | -0.93(-3.03%) |
Sep 24, 2021 | 31.76 | 31.90 | 30.62 | 30.71 | 250,591 | -1.21(-3.79%) |
Sep 23, 2021 | 31.67 | 32.00 | 30.54 | 31.92 | 507,091 | +0.14(+0.44%) |
Sep 22, 2021 | 31.98 | 32.09 | 30.95 | 31.78 | 454,646 | -0.27(-0.84%) |
Sep 21, 2021 | 30.60 | 32.78 | 30.03 | 32.05 | 634,337 | +1.43(+4.67%) |
Sep 20, 2021 | 30.65 | 31.12 | 29.44 | 30.62 | 772,557 | -0.61(-1.95%) |
Sep 17, 2021 | 30.02 | 31.48 | 29.39 | 31.23 | 1,524,311 | +1.28(+4.27%) |
Sep 16, 2021 | 30.53 | 30.74 | 29.00 | 29.95 | 586,468 | -0.67(-2.19%) |
Sep 15, 2021 | 29.45 | 30.79 | 29.21 | 30.62 | 473,200 | +1.07(+3.62%) |
Sep 14, 2021 | 29.46 | 30.82 | 29.30 | 29.55 | 357,204 | -0.03(-0.10%) |
Sep 13, 2021 | 30.14 | 30.80 | 29.04 | 29.58 | 570,421 | -0.17(-0.57%) |
Sep 10, 2021 | 30.81 | 30.86 | 29.69 | 29.75 | 270,642 | -0.77(-2.52%) |
Sep 09, 2021 | 30.04 | 31.11 | 30.04 | 30.52 | 261,063 | +0.24(+0.79%) |
Sep 08, 2021 | 30.91 | 31.33 | 29.69 | 30.28 | 321,612 | -0.50(-1.62%) |
Sep 07, 2021 | 28.86 | 30.87 | 28.85 | 30.78 | 523,733 | +1.68(+5.77%) |
Sep 03, 2021 | 29.65 | 29.84 | 28.93 | 29.10 | 286,855 | -0.72(-2.41%) |
Sep 02, 2021 | 29.68 | 30.00 | 29.01 | 29.82 | 175,887 | +0.34(+1.15%) |
Sep 01, 2021 | 29.00 | 29.61 | 27.75 | 29.48 | 378,484 | +0.39(+1.34%) |
Aug 31, 2021 | 28.50 | 29.24 | 27.62 | 29.09 | 730,738 | +0.74(+2.61%) |
Aug 30, 2021 | 28.44 | 28.89 | 27.72 | 28.35 | 410,790 | -0.16(-0.56%) |
Aug 27, 2021 | 27.25 | 28.51 | 27.12 | 28.51 | 370,048 | +1.09(+3.98%) |
Aug 26, 2021 | 27.02 | 28.12 | 27.02 | 27.42 | 469,244 | +0.56(+2.08%) |
Aug 25, 2021 | 25.98 | 27.05 | 25.69 | 26.86 | 389,858 | +0.92(+3.55%) |
Aug 24, 2021 | 26.27 | 26.30 | 25.39 | 25.94 | 401,343 | -0.05(-0.19%) |
Aug 23, 2021 | 25.76 | 26.20 | 25.27 | 25.99 | 499,459 | +0.55(+2.16%) |
Aug 20, 2021 | 24.42 | 25.64 | 24.38 | 25.44 | 493,101 | +0.85(+3.46%) |
Aug 19, 2021 | 26.53 | 26.90 | 24.42 | 24.59 | 428,108 | -2.02(-7.59%) |
Aug 18, 2021 | 26.55 | 27.37 | 26.30 | 26.61 | 460,190 | +0.13(+0.49%) |
Aug 17, 2021 | 25.02 | 26.62 | 24.70 | 26.48 | 596,816 | +0.87(+3.40%) |
Aug 16, 2021 | 25.59 | 26.66 | 24.59 | 25.61 | 607,908 | +0.05(+0.20%) |
Aug 13, 2021 | 23.80 | 25.64 | 23.50 | 25.56 | 833,286 | +1.61(+6.72%) |
Aug 12, 2021 | 23.75 | 24.82 | 21.78 | 23.95 | 3,325,706 | -2.95(-10.97%) |
Aug 11, 2021 | 27.32 | 27.56 | 26.59 | 26.90 | 466,554 | -0.22(-0.81%) |
Aug 10, 2021 | 27.39 | 27.77 | 26.58 | 27.12 | 369,429 | -0.19(-0.70%) |
Aug 09, 2021 | 27.85 | 28.93 | 27.14 | 27.31 | 347,075 | -0.67(-2.39%) |
Aug 06, 2021 | 28.40 | 28.79 | 27.14 | 27.98 | 458,552 | -0.25(-0.89%) |
Aug 05, 2021 | 27.51 | 28.42 | 26.57 | 28.23 | 980,381 | +0.66(+2.39%) |
Aug 04, 2021 | 29.26 | 30.01 | 26.82 | 27.57 | 916,512 | -1.94(-6.57%) |
Aug 03, 2021 | 29.35 | 29.71 | 28.47 | 29.51 | 350,589 | +0.17(+0.58%) |
Aug 02, 2021 | 28.99 | 30.15 | 28.67 | 29.34 | 323,556 | +0.70(+2.44%) |
Jul 30, 2021 | 28.82 | 29.11 | 28.01 | 28.64 | 365,536 | -0.46(-1.58%) |
Jul 29, 2021 | 30.30 | 30.77 | 28.89 | 29.10 | 377,553 | -0.50(-1.69%) |
Jul 28, 2021 | 28.16 | 29.83 | 27.71 | 29.60 | 489,564 | +1.58(+5.64%) |
Jul 27, 2021 | 27.82 | 28.32 | 27.09 | 28.02 | 821,503 | +0.04(+0.14%) |
Jul 26, 2021 | 28.97 | 29.29 | 27.84 | 27.98 | 259,229 | -0.96(-3.32%) |
Jul 23, 2021 | 29.07 | 29.16 | 27.51 | 28.94 | 532,356 | +0.27(+0.94%) |
Jul 22, 2021 | 30.30 | 30.79 | 28.55 | 28.67 | 692,218 | -1.56(-5.16%) |
Jul 21, 2021 | 30.26 | 31.21 | 29.68 | 30.23 | 382,738 | -0.03(-0.10%) |
Jul 20, 2021 | 29.51 | 30.92 | 29.25 | 30.26 | 453,287 | +0.92(+3.14%) |
Jul 19, 2021 | 29.17 | 30.05 | 28.70 | 29.34 | 496,599 | -0.47(-1.58%) |
Jul 16, 2021 | 29.69 | 30.70 | 29.00 | 29.81 | 519,846 | +0.52(+1.78%) |
Jul 15, 2021 | 29.97 | 30.33 | 28.67 | 29.29 | 467,623 | -0.65(-2.17%) |
Jul 14, 2021 | 31.85 | 32.91 | 29.78 | 29.94 | 251,372 | -1.77(-5.58%) |
Jul 13, 2021 | 32.11 | 32.15 | 31.08 | 31.71 | 250,971 | -0.67(-2.07%) |
Jul 12, 2021 | 32.88 | 33.20 | 32.04 | 32.38 | 288,637 | -0.39(-1.19%) |
Jul 09, 2021 | 31.79 | 32.81 | 31.06 | 32.77 | 175,310 | +1.03(+3.25%) |
Jul 08, 2021 | 30.43 | 31.91 | 30.30 | 31.74 | 253,524 | +0.74(+2.39%) |
Jul 07, 2021 | 31.46 | 31.99 | 30.30 | 31.00 | 385,030 | -0.44(-1.40%) |
Jul 06, 2021 | 32.59 | 32.72 | 31.37 | 31.44 | 304,218 | -1.29(-3.94%) |
Jul 02, 2021 | 33.28 | 33.28 | 32.01 | 32.73 | 330,854 | -0.68(-2.04%) |
Jul 01, 2021 | 32.49 | 33.68 | 31.65 | 33.41 | 469,115 | +1.67(+5.26%) |
Jun 30, 2021 | 31.80 | 32.72 | 31.03 | 31.74 | 1,151,897 | -0.20(-0.63%) |
Jun 29, 2021 | 32.75 | 32.93 | 31.73 | 31.94 | 397,052 | -0.66(-2.02%) |
Jun 28, 2021 | 33.71 | 33.76 | 31.93 | 32.60 | 463,252 | -0.74(-2.22%) |
Jun 25, 2021 | 33.00 | 33.94 | 32.28 | 33.34 | 4,290,393 | +0.64(+1.96%) |
Jun 24, 2021 | 33.04 | 33.78 | 32.46 | 32.70 | 727,777 | -0.15(-0.46%) |
Jun 23, 2021 | 32.83 | 33.50 | 32.21 | 32.85 | 962,196 | -0.08(-0.24%) |
Jun 22, 2021 | 34.58 | 34.66 | 32.37 | 32.93 | 758,870 | -1.65(-4.77%) |
Jun 21, 2021 | 33.90 | 34.85 | 33.05 | 34.58 | 598,089 | +0.62(+1.83%) |
Jun 18, 2021 | 33.72 | 34.18 | 32.64 | 33.96 | 1,438,139 | -0.08(-0.24%) |
Jun 17, 2021 | 34.13 | 34.64 | 33.30 | 34.04 | 347,614 | -0.71(-2.04%) |
Jun 16, 2021 | 33.63 | 35.07 | 33.50 | 34.75 | 672,703 | +0.74(+2.18%) |
Jun 15, 2021 | 34.63 | 34.75 | 33.06 | 34.01 | 436,969 | -0.56(-1.62%) |
Jun 14, 2021 | 34.47 | 34.80 | 33.84 | 34.57 | 372,151 | +0.30(+0.88%) |
Jun 11, 2021 | 33.27 | 34.35 | 32.92 | 34.27 | 358,402 | +0.65(+1.93%) |
Jun 10, 2021 | 33.00 | 33.96 | 32.47 | 33.62 | 428,143 | +0.89(+2.72%) |
Jun 09, 2021 | 32.84 | 33.37 | 32.48 | 32.73 | 435,899 | +0.44(+1.36%) |
Jun 08, 2021 | 31.89 | 33.00 | 31.35 | 32.29 | 614,238 | +0.37(+1.16%) |
Jun 07, 2021 | 30.57 | 32.31 | 30.57 | 31.92 | 859,778 | +1.43(+4.69%) |
Jun 04, 2021 | 30.40 | 31.41 | 29.91 | 30.49 | 920,567 | +0.33(+1.09%) |
Jun 03, 2021 | 30.55 | 30.65 | 29.79 | 30.16 | 972,548 | -0.48(-1.57%) |
Jun 02, 2021 | 30.49 | 30.80 | 29.94 | 30.64 | 484,150 | +0.42(+1.39%) |
Jun 01, 2021 | 30.08 | 31.20 | 29.65 | 30.22 | 331,452 | +0.31(+1.04%) |
May 28, 2021 | 29.87 | 31.16 | 29.82 | 29.91 | 591,923 | -0.26(-0.86%) |
May 27, 2021 | 31.40 | 31.45 | 29.69 | 30.17 | 959,284 | -0.80(-2.58%) |
May 26, 2021 | 30.77 | 31.51 | 30.32 | 30.97 | 2,310,326 | +0.49(+1.61%) |
May 25, 2021 | 31.13 | 31.87 | 30.41 | 30.48 | 862,102 | -0.34(-1.10%) |
May 24, 2021 | 31.52 | 32.00 | 30.55 | 30.82 | 493,507 | -0.57(-1.82%) |
May 21, 2021 | 32.10 | 32.34 | 31.15 | 31.39 | 402,460 | -0.21(-0.66%) |
May 20, 2021 | 32.08 | 33.15 | 31.50 | 31.60 | 636,922 | -0.24(-0.75%) |
May 19, 2021 | 31.86 | 33.36 | 31.57 | 31.84 | 648,171 | -1.17(-3.54%) |
May 18, 2021 | 32.17 | 34.00 | 31.64 | 33.01 | 447,290 | +1.53(+4.86%) |
May 17, 2021 | 31.74 | 32.22 | 29.37 | 31.48 | 728,779 | -0.51(-1.59%) |
May 14, 2021 | 31.20 | 32.34 | 30.79 | 31.99 | 362,228 | +1.25(+4.07%) |
May 13, 2021 | 31.73 | 32.64 | 30.01 | 30.74 | 448,341 | -0.91(-2.88%) |
May 12, 2021 | 31.01 | 32.77 | 30.96 | 31.65 | 332,578 | +0.00(+0.00%) |
May 11, 2021 | 28.50 | 32.09 | 28.50 | 31.65 | 569,833 | +1.85(+6.21%) |
May 10, 2021 | 29.42 | 30.02 | 28.53 | 29.80 | 661,560 | +0.24(+0.81%) |
May 07, 2021 | 29.48 | 30.27 | 28.96 | 29.56 | 397,878 | +0.56(+1.93%) |
May 06, 2021 | 30.34 | 30.34 | 28.23 | 29.00 | 885,970 | -1.20(-3.97%) |
May 05, 2021 | 31.83 | 31.83 | 29.97 | 30.20 | 763,709 | -1.29(-4.10%) |
May 04, 2021 | 32.62 | 32.71 | 30.54 | 31.49 | 543,662 | -1.66(-5.01%) |
May 03, 2021 | 33.84 | 33.94 | 32.94 | 33.15 | 277,814 | -0.04(-0.12%) |
Apr 30, 2021 | 34.49 | 34.57 | 32.32 | 33.19 | 1,526,900 | -1.76(-5.04%) |
Apr 29, 2021 | 34.20 | 36.05 | 33.51 | 34.95 | 1,424,028 | +1.15(+3.40%) |
Apr 28, 2021 | 42.50 | 42.53 | 33.70 | 33.80 | 4,401,273 | -8.89(-20.82%) |
Apr 27, 2021 | 43.45 | 43.49 | 41.89 | 42.69 | 272,939 | -0.20(-0.47%) |
Apr 26, 2021 | 41.93 | 43.03 | 40.81 | 42.89 | 340,428 | +1.69(+4.10%) |
Apr 23, 2021 | 40.68 | 41.29 | 39.47 | 41.20 | 351,400 | +0.77(+1.90%) |
Apr 22, 2021 | 40.50 | 41.73 | 38.91 | 40.43 | 411,385 | -0.05(-0.12%) |
Apr 21, 2021 | 38.00 | 40.89 | 37.32 | 40.48 | 574,879 | +2.16(+5.64%) |
Apr 20, 2021 | 39.36 | 40.88 | 37.03 | 38.32 | 548,742 | -1.03(-2.62%) |
Apr 19, 2021 | 39.93 | 40.71 | 38.23 | 39.35 | 369,432 | -0.97(-2.41%) |
Apr 16, 2021 | 40.00 | 40.85 | 39.27 | 40.32 | 317,200 | +1.23(+3.15%) |
Apr 15, 2021 | 39.94 | 40.63 | 38.52 | 39.09 | 319,783 | -0.70(-1.76%) |
Apr 14, 2021 | 37.52 | 40.22 | 37.41 | 39.79 | 656,338 | +2.20(+5.85%) |
Apr 13, 2021 | 39.27 | 39.96 | 35.83 | 37.59 | 787,014 | -1.66(-4.23%) |
Apr 12, 2021 | 42.31 | 42.88 | 38.72 | 39.25 | 969,975 | -3.42(-8.01%) |
Apr 09, 2021 | 45.26 | 45.63 | 42.52 | 42.67 | 645,500 | -2.35(-5.22%) |
Apr 08, 2021 | 45.63 | 45.63 | 44.14 | 45.02 | 465,263 | -0.27(-0.60%) |
Apr 07, 2021 | 47.11 | 47.11 | 45.01 | 45.29 | 330,327 | -2.15(-4.53%) |
Apr 06, 2021 | 47.21 | 48.81 | 46.26 | 47.44 | 420,832 | +0.42(+0.89%) |
Apr 05, 2021 | 47.81 | 47.81 | 45.75 | 47.02 | 235,910 | +0.18(+0.38%) |
Apr 01, 2021 | 46.23 | 47.41 | 45.26 | 46.84 | 340,800 | +0.96(+2.09%) |
Mar 31, 2021 | 44.29 | 46.34 | 44.04 | 45.88 | 417,442 | +1.95(+4.44%) |
Mar 30, 2021 | 41.83 | 44.17 | 41.02 | 43.93 | 537,694 | +2.65(+6.42%) |
Mar 29, 2021 | 42.65 | 42.69 | 41.00 | 41.28 | 205,750 | -1.75(-4.07%) |
Mar 26, 2021 | 45.88 | 45.90 | 41.22 | 43.03 | 313,200 | -2.44(-5.37%) |
Mar 25, 2021 | 42.81 | 46.13 | 42.02 | 45.47 | 682,581 | +0.88(+1.97%) |
Mar 24, 2021 | 49.40 | 49.40 | 44.36 | 44.59 | 403,683 | -4.23(-8.66%) |
Mar 23, 2021 | 48.97 | 49.96 | 48.07 | 48.82 | 420,580 | -0.64(-1.29%) |
Mar 22, 2021 | 48.62 | 50.88 | 48.34 | 49.46 | 280,215 | +1.08(+2.23%) |
Mar 19, 2021 | 46.43 | 49.22 | 46.43 | 48.38 | 1,298,300 | +1.91(+4.11%) |
Mar 18, 2021 | 48.70 | 49.17 | 46.27 | 46.47 | 360,626 | -3.07(-6.20%) |
Mar 17, 2021 | 47.14 | 49.65 | 46.23 | 49.54 | 331,104 | +2.24(+4.74%) |
Mar 16, 2021 | 47.94 | 48.97 | 46.09 | 47.30 | 333,274 | -0.34(-0.71%) |
Mar 15, 2021 | 47.68 | 48.24 | 45.87 | 47.64 | 260,442 | +0.07(+0.15%) |
Mar 12, 2021 | 46.82 | 48.24 | 45.51 | 47.57 | 698,800 | +0.38(+0.81%) |
Mar 11, 2021 | 47.38 | 47.65 | 46.53 | 47.19 | 514,992 | +0.24(+0.51%) |
Mar 10, 2021 | 46.71 | 47.65 | 44.76 | 46.95 | 474,424 | +0.81(+1.76%) |
Mar 09, 2021 | 44.58 | 47.35 | 44.58 | 46.14 | 589,188 | +2.58(+5.92%) |
Mar 08, 2021 | 45.81 | 46.76 | 43.34 | 43.56 | 652,658 | -1.94(-4.26%) |
Mar 05, 2021 | 43.49 | 45.58 | 40.29 | 45.50 | 606,000 | +3.05(+7.18%) |
Mar 04, 2021 | 41.43 | 44.47 | 40.77 | 42.45 | 1,118,439 | +0.71(+1.70%) |
Mar 03, 2021 | 44.08 | 44.89 | 40.80 | 41.74 | 541,893 | -2.72(-6.12%) |
Mar 02, 2021 | 45.72 | 46.27 | 44.31 | 44.46 | 332,557 | -1.53(-3.33%) |
Mar 01, 2021 | 46.40 | 47.02 | 45.13 | 45.99 | 240,726 | +0.31(+0.68%) |
Feb 26, 2021 | 45.69 | 46.78 | 43.76 | 45.68 | 427,000 | +0.51(+1.13%) |
Feb 25, 2021 | 46.01 | 47.17 | 42.77 | 45.17 | 591,132 | -2.21(-4.66%) |
Feb 24, 2021 | 44.16 | 47.55 | 43.56 | 47.38 | 626,099 | +3.18(+7.19%) |
Feb 23, 2021 | 43.70 | 44.96 | 41.46 | 44.20 | 521,297 | -0.20(-0.45%) |
Feb 22, 2021 | 44.32 | 45.07 | 43.40 | 44.40 | 571,416 | -0.34(-0.76%) |
Feb 19, 2021 | 44.78 | 45.84 | 44.50 | 44.74 | 476,300 | +0.20(+0.45%) |
Feb 18, 2021 | 46.50 | 47.15 | 44.32 | 44.54 | 364,915 | -2.37(-5.05%) |
Feb 17, 2021 | 46.53 | 48.46 | 45.65 | 46.91 | 459,207 | -0.88(-1.84%) |
Feb 16, 2021 | 50.06 | 50.35 | 47.02 | 47.79 | 373,163 | -1.99(-4.00%) |
Feb 12, 2021 | 50.97 | 50.97 | 48.94 | 49.78 | 341,800 | -0.43(-0.86%) |
Feb 11, 2021 | 52.58 | 52.59 | 48.82 | 50.21 | 417,266 | -2.37(-4.51%) |
Feb 10, 2021 | 54.39 | 54.96 | 51.01 | 52.58 | 457,912 | -1.71(-3.15%) |
Feb 09, 2021 | 54.90 | 55.68 | 52.66 | 54.29 | 361,753 | -0.14(-0.26%) |
Feb 08, 2021 | 53.58 | 56.01 | 51.69 | 54.43 | 564,813 | +1.20(+2.25%) |
Feb 05, 2021 | 49.97 | 56.18 | 49.25 | 53.23 | 2,615,900 | +4.00(+8.13%) |
Feb 04, 2021 | 48.88 | 52.40 | 48.27 | 49.23 | 4,017,798 | +2.52(+5.39%) |
Feb 03, 2021 | 46.42 | 48.20 | 45.24 | 46.71 | 329,048 | +0.58(+1.26%) |
Feb 02, 2021 | 43.65 | 47.18 | 42.50 | 46.13 | 572,527 | +1.33(+2.97%) |