Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.40 | 15.00 | 13.62 | 14.07 | 9,596 | -0.19(-1.33%) |
Nov 29, 2021 | 15.54 | 15.54 | 13.81 | 14.26 | 19,000 | -0.61(-4.12%) |
Nov 26, 2021 | 16.20 | 16.20 | 14.86 | 14.87 | 7,154 | -1.52(-9.28%) |
Nov 24, 2021 | 14.07 | 16.50 | 13.34 | 16.39 | 30,331 | +2.66(+19.38%) |
Nov 23, 2021 | 13.88 | 14.37 | 13.23 | 13.73 | 31,639 | -0.01(-0.09%) |
Nov 22, 2021 | 13.96 | 14.58 | 13.50 | 13.74 | 44,979 | -0.06(-0.43%) |
Nov 19, 2021 | 18.30 | 18.42 | 13.65 | 13.80 | 112,540 | -5.94(-30.09%) |
Nov 18, 2021 | 19.80 | 21.13 | 19.50 | 19.74 | 18,588 | -1.56(-7.32%) |
Nov 17, 2021 | 24.00 | 24.60 | 21.00 | 21.30 | 27,667 | -2.01(-8.62%) |
Nov 16, 2021 | 27.30 | 28.50 | 22.50 | 23.31 | 59,733 | -8.79(-27.38%) |
Nov 15, 2021 | 32.70 | 33.60 | 32.10 | 32.10 | 8,322 | -0.90(-2.73%) |
Nov 12, 2021 | 33.60 | 34.50 | 31.50 | 33.00 | 5,291 | -0.60(-1.79%) |
Nov 11, 2021 | 31.80 | 34.50 | 31.80 | 33.60 | 7,880 | +1.50(+4.67%) |
Nov 10, 2021 | 31.80 | 32.10 | 7,481 | +0.00(+0.00%) | ||
Nov 09, 2021 | 32.40 | 32.70 | 31.50 | 32.10 | 4,115 | -1.20(-3.60%) |
Nov 08, 2021 | 32.70 | 33.30 | 32.10 | 33.30 | 4,741 | +0.00(+0.00%) |
Nov 05, 2021 | 35.40 | 35.58 | 32.70 | 33.30 | 9,861 | -2.10(-5.93%) |
Nov 04, 2021 | 36.00 | 36.00 | 34.50 | 35.40 | 5,031 | -0.30(-0.84%) |
Nov 03, 2021 | 35.10 | 35.70 | 34.50 | 35.70 | 4,193 | +0.60(+1.71%) |
Nov 02, 2021 | 34.80 | 35.70 | 34.35 | 35.10 | 3,821 | +0.30(+0.86%) |
Nov 01, 2021 | 34.20 | 35.40 | 33.90 | 34.80 | 3,939 | +0.90(+2.65%) |
Oct 29, 2021 | 34.20 | 34.80 | 33.30 | 33.90 | 3,508 | -0.30(-0.88%) |
Oct 28, 2021 | 33.60 | 34.80 | 33.60 | 34.20 | 6,083 | +0.00(+0.00%) |
Oct 27, 2021 | 33.90 | 34.49 | 33.60 | 34.20 | 5,706 | -0.30(-0.87%) |
Oct 26, 2021 | 35.10 | 34.50 | 14,133 | +0.00(+0.00%) | ||
Oct 25, 2021 | 34.50 | 35.10 | 33.90 | 34.50 | 1,792 | +0.00(+0.00%) |
Oct 22, 2021 | 34.80 | 36.00 | 33.90 | 34.50 | 7,338 | -0.60(-1.71%) |
Oct 21, 2021 | 35.10 | 35.40 | 34.80 | 35.10 | 2,845 | -0.30(-0.85%) |
Oct 20, 2021 | 35.10 | 36.00 | 34.50 | 35.40 | 3,427 | +0.00(+0.00%) |
Oct 19, 2021 | 34.50 | 35.40 | 34.50 | 35.40 | 2,962 | +0.60(+1.72%) |
Oct 18, 2021 | 35.40 | 35.40 | 34.50 | 34.80 | 3,015 | -0.60(-1.69%) |
Oct 15, 2021 | 36.30 | 36.30 | 34.80 | 35.40 | 5,265 | -0.90(-2.48%) |
Oct 14, 2021 | 36.60 | 36.60 | 35.40 | 36.30 | 6,045 | +0.30(+0.83%) |
Oct 13, 2021 | 35.40 | 36.60 | 35.40 | 36.00 | 11,257 | +1.80(+5.26%) |
Oct 12, 2021 | 36.00 | 37.50 | 33.06 | 34.20 | 13,764 | -2.40(-6.56%) |
Oct 11, 2021 | 37.80 | 39.00 | 36.30 | 36.60 | 8,560 | -1.80(-4.69%) |
Oct 08, 2021 | 37.50 | 39.00 | 37.50 | 38.40 | 10,575 | +0.90(+2.40%) |
Oct 07, 2021 | 34.80 | 37.80 | 34.80 | 37.50 | 32,868 | +2.40(+6.84%) |
Oct 06, 2021 | 35.10 | 36.60 | 34.21 | 35.10 | 4,300 | -0.90(-2.50%) |
Oct 05, 2021 | 37.50 | 37.50 | 34.80 | 36.00 | 4,725 | -1.50(-4.00%) |
Oct 04, 2021 | 35.40 | 38.10 | 34.80 | 37.50 | 13,251 | +2.70(+7.76%) |
Oct 01, 2021 | 36.00 | 36.30 | 34.80 | 34.80 | 6,790 | -1.20(-3.33%) |
Sep 30, 2021 | 35.70 | 36.60 | 35.40 | 36.00 | 126,590 | +0.00(+0.00%) |
Sep 29, 2021 | 36.90 | 37.50 | 35.70 | 36.00 | 5,125 | -0.60(-1.64%) |
Sep 28, 2021 | 38.40 | 38.40 | 36.60 | 36.60 | 5,329 | -2.10(-5.43%) |
Sep 27, 2021 | 38.40 | 40.50 | 38.40 | 38.70 | 8,616 | +0.00(+0.00%) |
Sep 24, 2021 | 39.00 | 40.20 | 38.10 | 38.70 | 9,710 | -0.60(-1.53%) |
Sep 23, 2021 | 39.00 | 39.60 | 38.70 | 39.30 | 6,261 | +0.90(+2.34%) |
Sep 22, 2021 | 40.20 | 41.10 | 38.40 | 38.40 | 17,712 | -2.40(-5.88%) |
Sep 21, 2021 | 40.20 | 41.70 | 39.90 | 40.80 | 4,054 | +0.90(+2.26%) |
Sep 20, 2021 | 41.10 | 41.40 | 39.90 | 39.90 | 5,701 | -2.40(-5.67%) |
Sep 17, 2021 | 40.80 | 42.30 | 40.20 | 42.30 | 8,911 | +0.90(+2.17%) |
Sep 16, 2021 | 40.80 | 41.70 | 39.90 | 41.40 | 4,683 | +0.90(+2.22%) |
Sep 15, 2021 | 40.20 | 40.80 | 39.60 | 40.50 | 6,947 | +0.30(+0.75%) |
Sep 14, 2021 | 41.70 | 41.70 | 39.60 | 40.20 | 7,110 | -0.90(-2.19%) |
Sep 13, 2021 | 41.40 | 42.00 | 39.90 | 41.10 | 11,028 | +0.30(+0.74%) |
Sep 10, 2021 | 42.30 | 42.30 | 40.50 | 40.80 | 7,806 | -1.20(-2.86%) |
Sep 09, 2021 | 40.50 | 42.30 | 40.17 | 42.00 | 7,871 | +1.50(+3.70%) |
Sep 08, 2021 | 41.40 | 41.70 | 38.70 | 40.50 | 9,207 | -0.30(-0.74%) |
Sep 07, 2021 | 41.40 | 42.60 | 39.90 | 40.80 | 8,306 | -1.20(-2.86%) |
Sep 03, 2021 | 42.00 | 42.00 | 40.50 | 42.00 | 8,666 | +0.00(+0.00%) |
Sep 02, 2021 | 41.70 | 43.50 | 41.10 | 42.00 | 12,333 | +0.90(+2.19%) |
Sep 01, 2021 | 42.60 | 42.60 | 41.10 | 41.10 | 4,721 | -0.90(-2.14%) |
Aug 31, 2021 | 40.80 | 42.30 | 39.90 | 42.00 | 12,547 | +1.80(+4.48%) |
Aug 30, 2021 | 40.20 | 41.10 | 39.00 | 40.20 | 14,484 | -0.90(-2.19%) |
Aug 27, 2021 | 40.20 | 42.00 | 39.60 | 41.10 | 20,402 | +0.90(+2.24%) |
Aug 26, 2021 | 40.20 | 40.80 | 39.00 | 40.20 | 13,042 | +0.30(+0.75%) |
Aug 25, 2021 | 36.90 | 40.24 | 37.04 | 39.90 | 15,098 | +1.80(+4.72%) |
Aug 24, 2021 | 36.60 | 38.85 | 36.35 | 38.10 | 13,216 | +1.50(+4.10%) |
Aug 23, 2021 | 35.40 | 36.90 | 34.50 | 36.60 | 10,915 | +2.10(+6.09%) |
Aug 20, 2021 | 33.90 | 35.40 | 33.22 | 34.50 | 11,473 | +1.50(+4.55%) |
Aug 19, 2021 | 34.80 | 35.10 | 32.70 | 33.00 | 14,824 | -1.20(-3.51%) |
Aug 18, 2021 | 32.70 | 35.10 | 32.70 | 34.20 | 16,134 | +0.30(+0.88%) |
Aug 17, 2021 | 34.80 | 34.80 | 32.70 | 33.90 | 40,616 | -0.60(-1.74%) |
Aug 16, 2021 | 35.10 | 35.70 | 33.90 | 34.50 | 22,028 | -1.20(-3.36%) |
Aug 13, 2021 | 36.90 | 36.90 | 35.37 | 35.70 | 17,091 | -0.90(-2.46%) |
Aug 12, 2021 | 35.40 | 37.20 | 33.90 | 36.60 | 41,038 | +1.20(+3.39%) |
Aug 11, 2021 | 36.00 | 36.00 | 34.50 | 35.40 | 35,351 | -0.30(-0.84%) |
Aug 10, 2021 | 38.10 | 38.40 | 35.40 | 35.70 | 48,224 | -2.40(-6.30%) |
Aug 09, 2021 | 39.00 | 39.60 | 37.50 | 38.10 | 46,141 | -1.20(-3.05%) |
Aug 06, 2021 | 39.00 | 40.50 | 38.40 | 39.30 | 51,606 | -0.30(-0.76%) |
Aug 05, 2021 | 41.70 | 42.30 | 39.30 | 39.60 | 88,284 | -2.70(-6.38%) |
Aug 04, 2021 | 43.80 | 45.90 | 42.00 | 42.30 | 109,954 | -3.30(-7.24%) |
Aug 03, 2021 | 50.10 | 52.20 | 44.70 | 45.60 | 383,653 | -8.70(-16.02%) |
Aug 02, 2021 | 55.50 | 59.40 | 50.40 | 54.30 | 3,586,919 | +13.80(+34.07%) |
Jul 30, 2021 | 40.20 | 42.00 | 40.20 | 40.50 | 3,797 | -0.30(-0.74%) |
Jul 29, 2021 | 42.00 | 42.20 | 40.50 | 40.80 | 3,648 | -0.90(-2.16%) |
Jul 28, 2021 | 40.50 | 41.70 | 40.20 | 41.70 | 3,001 | +0.90(+2.21%) |
Jul 27, 2021 | 42.30 | 42.30 | 40.20 | 40.80 | 5,834 | -0.90(-2.16%) |
Jul 26, 2021 | 42.90 | 43.50 | 41.10 | 41.70 | 4,875 | -1.20(-2.80%) |
Jul 23, 2021 | 42.60 | 43.20 | 41.70 | 42.90 | 3,541 | +0.00(+0.00%) |
Jul 22, 2021 | 43.20 | 43.50 | 42.30 | 42.90 | 1,506 | +0.00(+0.00%) |
Jul 21, 2021 | 41.40 | 43.80 | 41.40 | 42.90 | 4,773 | +1.50(+3.62%) |
Jul 20, 2021 | 43.80 | 44.10 | 41.40 | 41.40 | 10,923 | -2.10(-4.83%) |
Jul 19, 2021 | 42.30 | 43.50 | 41.40 | 43.50 | 8,851 | +1.50(+3.57%) |
Jul 16, 2021 | 43.20 | 43.20 | 42.00 | 42.00 | 6,342 | -0.60(-1.41%) |
Jul 15, 2021 | 44.10 | 44.70 | 42.00 | 42.60 | 11,212 | -1.50(-3.40%) |
Jul 14, 2021 | 44.70 | 45.00 | 44.10 | 44.10 | 8,948 | +0.00(+0.00%) |
Jul 13, 2021 | 45.00 | 45.60 | 44.10 | 44.10 | 9,450 | -0.60(-1.34%) |
Jul 12, 2021 | 47.40 | 47.40 | 44.70 | 44.70 | 14,056 | -2.10(-4.49%) |
Jul 09, 2021 | 44.70 | 47.40 | 42.90 | 46.80 | 22,812 | +3.00(+6.85%) |
Jul 08, 2021 | 42.00 | 43.80 | 41.10 | 43.80 | 10,913 | +1.20(+2.82%) |
Jul 07, 2021 | 43.50 | 43.80 | 42.30 | 42.60 | 8,498 | -0.90(-2.07%) |
Jul 06, 2021 | 46.20 | 46.20 | 43.20 | 43.50 | 14,777 | -2.40(-5.23%) |
Jul 02, 2021 | 45.90 | 47.10 | 44.10 | 45.90 | 12,623 | +0.00(+0.00%) |
Jul 01, 2021 | 45.00 | 46.20 | 43.80 | 45.90 | 18,297 | +0.90(+2.00%) |
Jun 30, 2021 | 46.20 | 46.70 | 44.70 | 45.00 | 10,728 | -0.90(-1.96%) |
Jun 29, 2021 | 48.60 | 49.20 | 45.00 | 45.90 | 7,748 | -2.10(-4.38%) |
Jun 28, 2021 | 47.10 | 49.05 | 46.50 | 48.00 | 10,424 | +1.20(+2.56%) |
Jun 25, 2021 | 45.60 | 49.20 | 45.00 | 46.80 | 257,987 | +1.50(+3.31%) |
Jun 24, 2021 | 45.30 | 45.60 | 43.80 | 45.30 | 18,821 | +0.00(+0.00%) |
Jun 23, 2021 | 46.20 | 46.80 | 44.40 | 45.30 | 20,865 | -0.90(-1.95%) |
Jun 22, 2021 | 46.50 | 46.50 | 45.00 | 46.20 | 12,305 | -0.90(-1.91%) |
Jun 21, 2021 | 48.90 | 48.90 | 46.50 | 47.10 | 21,330 | -2.70(-5.42%) |
Jun 18, 2021 | 49.50 | 50.10 | 48.60 | 49.80 | 10,776 | -0.30(-0.60%) |
Jun 17, 2021 | 49.80 | 50.40 | 49.20 | 50.10 | 9,928 | +0.30(+0.60%) |
Jun 16, 2021 | 50.10 | 50.70 | 49.50 | 49.80 | 9,038 | -0.30(-0.60%) |
Jun 15, 2021 | 51.30 | 51.60 | 49.50 | 50.10 | 8,666 | -0.60(-1.18%) |
Jun 14, 2021 | 50.10 | 51.60 | 49.80 | 50.70 | 7,438 | +0.30(+0.60%) |
Jun 11, 2021 | 52.20 | 52.20 | 49.50 | 50.40 | 19,923 | -1.80(-3.45%) |
Jun 10, 2021 | 51.60 | 52.50 | 50.40 | 52.20 | 3,509 | +0.60(+1.16%) |
Jun 09, 2021 | 50.70 | 53.10 | 50.70 | 51.60 | 5,278 | +0.00(+0.00%) |
Jun 08, 2021 | 52.20 | 53.40 | 50.40 | 51.60 | 6,633 | -0.60(-1.15%) |
Jun 07, 2021 | 52.20 | 53.40 | 50.40 | 52.20 | 10,277 | +2.10(+4.19%) |
Jun 04, 2021 | 51.00 | 51.30 | 49.80 | 50.10 | 9,075 | -0.90(-1.76%) |
Jun 03, 2021 | 51.00 | 52.05 | 50.10 | 51.00 | 4,931 | -0.30(-0.58%) |
Jun 02, 2021 | 51.60 | 51.60 | 50.40 | 51.30 | 6,301 | -0.30(-0.58%) |
Jun 01, 2021 | 51.30 | 51.60 | 50.10 | 51.60 | 5,359 | +1.50(+2.99%) |
May 28, 2021 | 51.90 | 52.35 | 49.80 | 50.10 | 5,207 | -1.80(-3.47%) |
May 27, 2021 | 49.20 | 52.50 | 48.30 | 51.90 | 6,176 | +2.40(+4.85%) |
May 26, 2021 | 48.00 | 49.50 | 48.00 | 49.50 | 3,929 | +1.20(+2.48%) |
May 25, 2021 | 50.40 | 50.40 | 48.00 | 48.30 | 9,468 | -1.50(-3.01%) |
May 24, 2021 | 48.90 | 50.70 | 47.40 | 49.80 | 18,389 | +1.20(+2.47%) |
May 21, 2021 | 52.50 | 54.00 | 48.00 | 48.60 | 22,765 | +0.30(+0.62%) |
May 20, 2021 | 45.60 | 49.80 | 45.60 | 48.30 | 11,092 | +2.70(+5.92%) |
May 19, 2021 | 44.70 | 45.90 | 44.10 | 45.60 | 14,251 | -0.60(-1.30%) |
May 18, 2021 | 44.40 | 48.60 | 44.10 | 46.20 | 13,310 | +2.40(+5.48%) |
May 17, 2021 | 43.50 | 45.30 | 42.75 | 43.80 | 18,585 | -0.75(-1.68%) |
May 14, 2021 | 46.50 | 47.70 | 44.40 | 44.55 | 12,035 | -1.65(-3.57%) |
May 13, 2021 | 49.80 | 51.90 | 44.10 | 46.20 | 22,164 | -4.20(-8.33%) |
May 12, 2021 | 51.30 | 53.10 | 49.80 | 50.40 | 7,796 | -2.10(-4.00%) |
May 11, 2021 | 51.00 | 53.40 | 49.80 | 52.50 | 5,050 | +0.30(+0.57%) |
May 10, 2021 | 54.30 | 54.30 | 51.90 | 52.20 | 11,245 | -2.10(-3.87%) |
May 07, 2021 | 54.00 | 54.60 | 53.10 | 54.30 | 7,657 | +0.90(+1.69%) |
May 06, 2021 | 53.70 | 55.81 | 52.80 | 53.40 | 14,403 | -0.30(-0.56%) |
May 05, 2021 | 55.80 | 56.07 | 53.10 | 53.70 | 10,385 | -1.80(-3.24%) |
May 04, 2021 | 57.90 | 57.90 | 55.20 | 55.50 | 10,043 | -2.70(-4.64%) |
May 03, 2021 | 59.10 | 59.10 | 57.30 | 58.20 | 8,220 | -0.90(-1.52%) |
Apr 30, 2021 | 58.50 | 60.00 | 57.60 | 59.10 | 11,400 | +0.00(+0.00%) |
Apr 29, 2021 | 60.00 | 60.00 | 58.20 | 59.10 | 12,228 | -1.20(-1.99%) |
Apr 28, 2021 | 57.00 | 60.90 | 57.00 | 60.30 | 21,337 | +3.30(+5.79%) |
Apr 27, 2021 | 56.10 | 57.30 | 55.50 | 57.00 | 8,616 | +0.60(+1.06%) |
Apr 26, 2021 | 54.00 | 56.40 | 53.10 | 56.40 | 7,137 | +2.40(+4.44%) |
Apr 23, 2021 | 51.00 | 54.60 | 51.00 | 54.00 | 11,400 | +3.00(+5.88%) |
Apr 22, 2021 | 51.30 | 53.10 | 49.80 | 51.00 | 10,478 | -0.60(-1.16%) |
Apr 21, 2021 | 50.10 | 52.80 | 49.80 | 51.60 | 8,833 | +1.50(+2.99%) |
Apr 20, 2021 | 51.00 | 51.90 | 48.90 | 50.10 | 11,465 | -0.90(-1.76%) |
Apr 19, 2021 | 55.20 | 55.20 | 50.70 | 51.00 | 14,491 | -3.00(-5.56%) |
Apr 16, 2021 | 54.90 | 55.65 | 53.10 | 54.00 | 11,003 | -1.20(-2.17%) |
Apr 15, 2021 | 57.00 | 57.60 | 52.80 | 55.20 | 26,174 | -1.80(-3.16%) |
Apr 14, 2021 | 57.60 | 59.40 | 57.00 | 57.00 | 8,506 | -0.90(-1.55%) |
Apr 13, 2021 | 59.10 | 59.10 | 57.00 | 57.90 | 11,018 | +0.00(+0.00%) |
Apr 12, 2021 | 60.60 | 60.90 | 57.00 | 57.90 | 17,130 | -3.00(-4.93%) |
Apr 09, 2021 | 63.00 | 64.20 | 60.00 | 60.90 | 17,396 | -2.70(-4.25%) |
Apr 08, 2021 | 62.70 | 64.20 | 60.90 | 63.60 | 21,240 | +0.90(+1.44%) |
Apr 07, 2021 | 65.40 | 66.60 | 62.10 | 62.70 | 12,447 | -2.70(-4.13%) |
Apr 06, 2021 | 65.10 | 66.30 | 64.80 | 65.40 | 10,825 | +0.00(+0.00%) |
Apr 05, 2021 | 66.60 | 67.50 | 64.50 | 65.40 | 13,534 | -1.80(-2.68%) |
Apr 01, 2021 | 66.30 | 67.35 | 64.80 | 67.20 | 10,223 | +1.80(+2.75%) |
Mar 31, 2021 | 64.20 | 66.00 | 63.60 | 65.40 | 13,610 | +1.20(+1.87%) |
Mar 30, 2021 | 62.70 | 65.70 | 62.13 | 64.20 | 13,548 | +1.20(+1.90%) |
Mar 29, 2021 | 64.50 | 65.40 | 61.80 | 63.00 | 12,396 | -2.70(-4.11%) |
Mar 26, 2021 | 66.90 | 67.02 | 63.30 | 65.70 | 16,090 | +0.30(+0.46%) |
Mar 25, 2021 | 60.60 | 65.70 | 59.40 | 65.40 | 19,312 | +3.30(+5.31%) |
Mar 24, 2021 | 68.10 | 68.70 | 60.90 | 62.10 | 24,956 | -6.00(-8.81%) |
Mar 23, 2021 | 76.80 | 79.20 | 67.80 | 68.10 | 24,867 | -9.00(-11.67%) |
Mar 22, 2021 | 75.00 | 79.20 | 74.40 | 77.10 | 30,534 | +3.60(+4.90%) |
Mar 19, 2021 | 73.80 | 74.10 | 69.60 | 73.50 | 28,436 | +2.70(+3.81%) |
Mar 18, 2021 | 80.10 | 80.40 | 70.50 | 70.80 | 22,823 | -5.40(-7.09%) |
Mar 17, 2021 | 77.40 | 77.70 | 74.10 | 76.20 | 13,932 | -1.50(-1.93%) |
Mar 16, 2021 | 77.70 | 78.30 | 72.30 | 77.70 | 46,184 | +2.10(+2.78%) |
Mar 15, 2021 | 78.00 | 78.00 | 73.50 | 75.60 | 16,583 | +2.10(+2.86%) |
Mar 12, 2021 | 71.70 | 75.00 | 67.50 | 73.50 | 29,636 | -1.50(-2.00%) |
Mar 11, 2021 | 59.70 | 76.80 | 58.20 | 75.00 | 80,432 | +16.80(+28.87%) |
Mar 10, 2021 | 63.90 | 64.50 | 57.90 | 58.20 | 18,193 | -4.80(-7.62%) |
Mar 09, 2021 | 62.10 | 65.40 | 60.90 | 63.00 | 23,863 | +2.10(+3.45%) |
Mar 08, 2021 | 63.00 | 63.00 | 58.50 | 60.90 | 22,320 | -0.90(-1.46%) |
Mar 05, 2021 | 66.00 | 66.00 | 59.70 | 61.80 | 29,266 | -0.30(-0.48%) |
Mar 04, 2021 | 65.40 | 67.80 | 60.00 | 62.10 | 46,253 | -4.80(-7.17%) |
Mar 03, 2021 | 69.00 | 70.50 | 64.50 | 66.90 | 14,972 | -1.20(-1.76%) |
Mar 02, 2021 | 72.30 | 72.30 | 65.40 | 68.10 | 23,322 | +2.40(+3.65%) |
Mar 01, 2021 | 67.50 | 68.10 | 64.80 | 65.70 | 12,055 | +0.60(+0.92%) |
Feb 26, 2021 | 67.50 | 68.25 | 63.60 | 65.10 | 11,453 | -2.40(-3.56%) |
Feb 25, 2021 | 69.90 | 75.00 | 66.00 | 67.50 | 12,654 | -4.50(-6.25%) |
Feb 24, 2021 | 69.90 | 74.10 | 68.70 | 72.00 | 6,537 | +3.30(+4.80%) |
Feb 23, 2021 | 69.30 | 71.40 | 65.10 | 68.70 | 19,318 | -3.00(-4.18%) |
Feb 22, 2021 | 75.71 | 76.50 | 70.51 | 71.70 | 19,054 | -3.90(-5.16%) |
Feb 19, 2021 | 76.80 | 79.80 | 73.20 | 75.60 | 17,996 | -1.20(-1.56%) |
Feb 18, 2021 | 80.70 | 82.20 | 75.00 | 76.80 | 13,498 | -3.60(-4.48%) |
Feb 17, 2021 | 82.20 | 84.00 | 78.60 | 80.40 | 14,417 | +0.30(+0.37%) |
Feb 16, 2021 | 82.20 | 82.80 | 75.30 | 80.10 | 21,565 | -1.50(-1.84%) |
Feb 12, 2021 | 80.40 | 84.90 | 78.90 | 81.60 | 25,436 | +3.00(+3.82%) |
Feb 11, 2021 | 84.00 | 84.00 | 75.90 | 78.60 | 28,597 | -5.40(-6.43%) |
Feb 10, 2021 | 75.00 | 84.00 | 74.10 | 84.00 | 38,804 | +11.40(+15.70%) |
Feb 09, 2021 | 72.00 | 74.70 | 71.10 | 72.60 | 25,625 | +2.40(+3.42%) |
Feb 08, 2021 | 70.50 | 72.00 | 68.40 | 70.20 | 17,270 | +0.30(+0.43%) |
Feb 05, 2021 | 71.10 | 71.70 | 65.10 | 69.90 | 18,176 | +0.60(+0.87%) |
Feb 04, 2021 | 69.90 | 73.50 | 67.20 | 69.30 | 14,878 | +0.00(+0.00%) |
Feb 03, 2021 | 67.20 | 71.10 | 67.20 | 69.30 | 11,147 | +2.10(+3.12%) |
Feb 02, 2021 | 66.60 | 67.50 | 64.80 | 67.20 | 6,978 | +2.10(+3.23%) |
Feb 01, 2021 | 63.90 | 67.50 | 60.90 | 65.10 | 12,492 | +1.20(+1.88%) |
Jan 29, 2021 | 63.90 | 66.60 | 60.30 | 63.90 | 19,486 | -0.60(-0.93%) |
Jan 28, 2021 | 68.70 | 68.70 | 62.70 | 64.50 | 10,333 | -1.50(-2.27%) |
Jan 27, 2021 | 66.00 | 71.70 | 60.90 | 66.00 | 25,912 | -0.60(-0.90%) |
Jan 26, 2021 | 69.90 | 69.90 | 66.00 | 66.60 | 19,409 | -2.10(-3.06%) |
Jan 25, 2021 | 69.60 | 69.90 | 66.30 | 68.70 | 13,047 | -1.20(-1.72%) |
Jan 22, 2021 | 68.40 | 70.50 | 66.90 | 69.90 | 11,526 | +0.60(+0.87%) |
Jan 21, 2021 | 70.50 | 71.40 | 66.60 | 69.30 | 11,434 | +1.20(+1.76%) |
Jan 20, 2021 | 68.40 | 72.60 | 67.80 | 68.10 | 19,923 | -0.30(-0.44%) |
Jan 19, 2021 | 74.10 | 75.00 | 64.80 | 68.40 | 32,839 | -0.90(-1.30%) |
Jan 15, 2021 | 75.00 | 76.20 | 67.50 | 69.30 | 20,723 | -5.70(-7.60%) |
Jan 14, 2021 | 71.70 | 76.20 | 69.60 | 75.00 | 20,444 | +3.00(+4.17%) |
Jan 13, 2021 | 66.90 | 73.50 | 65.10 | 72.00 | 23,964 | +4.50(+6.67%) |
Jan 12, 2021 | 66.30 | 67.50 | 62.10 | 67.50 | 22,731 | -1.50(-2.17%) |
Jan 11, 2021 | 63.60 | 73.50 | 62.10 | 69.00 | 57,119 | +9.00(+15.00%) |
Jan 08, 2021 | 60.00 | 61.50 | 57.60 | 60.00 | 11,430 | +0.90(+1.52%) |
Jan 07, 2021 | 60.00 | 62.10 | 57.90 | 59.10 | 18,401 | -0.90(-1.50%) |
Jan 06, 2021 | 61.50 | 62.70 | 57.00 | 60.00 | 23,297 | -0.90(-1.48%) |
Jan 05, 2021 | 55.20 | 62.10 | 55.20 | 60.90 | 22,999 | +6.30(+11.54%) |
Jan 04, 2021 | 55.20 | 56.10 | 52.80 | 54.60 | 11,149 | +1.50(+2.82%) |
Dec 31, 2020 | 53.10 | 53.10 | 53.10 | 10,043 | -1.50(-2.75%) | |
Dec 30, 2020 | 54.30 | 55.50 | 52.80 | 54.60 | 10,043 | +1.20(+2.25%) |
Dec 29, 2020 | 56.10 | 57.90 | 51.90 | 53.40 | 13,105 | -2.10(-3.78%) |
Dec 28, 2020 | 60.30 | 61.20 | 54.60 | 55.50 | 13,490 | -2.40(-4.15%) |
Dec 24, 2020 | 60.00 | 60.60 | 57.00 | 57.90 | 6,600 | -1.50(-2.53%) |
Dec 23, 2020 | 58.50 | 61.50 | 56.40 | 59.40 | 14,751 | +1.50(+2.59%) |
Dec 22, 2020 | 60.00 | 61.50 | 54.60 | 57.90 | 29,094 | -5.10(-8.10%) |
Dec 21, 2020 | 64.50 | 67.50 | 60.00 | 63.00 | 44,759 | +3.30(+5.53%) |
Dec 18, 2020 | 54.30 | 60.00 | 48.30 | 59.70 | 105,813 | +12.30(+25.95%) |
Dec 17, 2020 | 46.80 | 47.70 | 45.60 | 47.40 | 4,310 | +1.20(+2.60%) |
Dec 16, 2020 | 48.60 | 49.50 | 45.90 | 46.20 | 7,328 | -1.50(-3.14%) |
Dec 15, 2020 | 45.90 | 48.00 | 44.70 | 47.70 | 10,457 | +3.00(+6.71%) |
Dec 14, 2020 | 49.50 | 51.00 | 44.70 | 44.70 | 21,503 | -4.20(-8.59%) |
Dec 11, 2020 | 51.30 | 52.50 | 48.30 | 48.90 | 5,793 | -2.40(-4.68%) |
Dec 10, 2020 | 46.20 | 52.80 | 46.20 | 51.30 | 21,071 | +5.40(+11.76%) |
Dec 09, 2020 | 48.60 | 51.00 | 45.00 | 45.90 | 15,774 | +0.60(+1.32%) |
Dec 08, 2020 | 43.80 | 48.00 | 43.20 | 45.30 | 20,495 | +1.80(+4.14%) |
Dec 07, 2020 | 45.30 | 45.90 | 43.50 | 43.50 | 9,714 | -1.80(-3.97%) |
Dec 04, 2020 | 43.20 | 46.20 | 41.70 | 45.30 | 33,573 | +2.10(+4.86%) |
Dec 03, 2020 | 44.40 | 44.62 | 42.30 | 43.20 | 11,213 | -0.90(-2.04%) |
Dec 02, 2020 | 44.70 | 45.45 | 43.80 | 44.10 | 5,622 | -0.30(-0.68%) |