Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.54 | 20.25 | 19.27 | 20.12 | 3,740,595 | +1.28(+6.81%) |
Nov 29, 2021 | 18.35 | 19.25 | 18.17 | 18.84 | 1,911,032 | -0.19(-1.00%) |
Nov 26, 2021 | 18.83 | 19.61 | 18.75 | 19.03 | 3,547,830 | +1.61(+9.22%) |
Nov 24, 2021 | 17.43 | 17.61 | 17.26 | 17.42 | 1,113,832 | +0.13(+0.77%) |
Nov 23, 2021 | 17.78 | 17.98 | 17.27 | 17.29 | 1,882,798 | -0.82(-4.52%) |
Nov 22, 2021 | 18.18 | 18.51 | 17.53 | 18.10 | 2,128,286 | -0.77(-4.08%) |
Nov 19, 2021 | 18.66 | 19.24 | 18.54 | 18.88 | 2,273,686 | +0.57(+3.12%) |
Nov 18, 2021 | 18.01 | 18.30 | 18.15 | 18.30 | 1,322,044 | +0.25(+1.37%) |
Nov 17, 2021 | 17.61 | 18.23 | 17.61 | 18.06 | 1,452,402 | +0.54(+3.09%) |
Nov 16, 2021 | 17.42 | 17.68 | 17.21 | 17.52 | 841,481 | +0.05(+0.27%) |
Nov 15, 2021 | 17.34 | 17.58 | 17.22 | 17.47 | 681,590 | -0.03(-0.16%) |
Nov 12, 2021 | 17.51 | 17.91 | 17.46 | 17.50 | 1,002,953 | -0.09(-0.49%) |
Nov 11, 2021 | 17.68 | 17.87 | 17.44 | 17.58 | 659,238 | -0.21(-1.18%) |
Nov 10, 2021 | 17.61 | 17.79 | 1,332,131 | +0.21(+1.19%) | ||
Nov 09, 2021 | 17.58 | 17.89 | 17.42 | 17.58 | 1,583,429 | +0.25(+1.43%) |
Nov 08, 2021 | 17.26 | 17.42 | 16.94 | 17.33 | 1,267,329 | -0.20(-1.14%) |
Nov 05, 2021 | 17.19 | 17.71 | 16.94 | 17.53 | 1,457,970 | -0.03(-0.16%) |
Nov 04, 2021 | 16.95 | 17.90 | 16.95 | 17.56 | 1,972,534 | +0.68(+4.00%) |
Nov 03, 2021 | 17.28 | 17.34 | 16.72 | 16.89 | 1,342,553 | -0.26(-1.50%) |
Nov 02, 2021 | 17.33 | 17.46 | 17.03 | 17.14 | 854,023 | -0.15(-0.88%) |
Nov 01, 2021 | 17.08 | 17.56 | 17.31 | 17.30 | 1,178,565 | -0.12(-0.71%) |
Oct 29, 2021 | 17.21 | 17.53 | 17.10 | 17.42 | 1,042,611 | +0.19(+1.10%) |
Oct 28, 2021 | 17.77 | 17.77 | 17.20 | 17.23 | 1,319,027 | -0.75(-4.18%) |
Oct 27, 2021 | 17.21 | 17.98 | 17.01 | 17.98 | 2,175,652 | +0.87(+5.11%) |
Oct 26, 2021 | 17.02 | 17.11 | 2,127,531 | -0.08(-0.44%) | ||
Oct 25, 2021 | 17.06 | 17.30 | 16.97 | 17.18 | 1,503,948 | +0.00(+0.00%) |
Oct 22, 2021 | 17.65 | 17.65 | 17.08 | 17.18 | 2,234,959 | -0.61(-3.42%) |
Oct 21, 2021 | 17.75 | 18.09 | 17.57 | 17.79 | 1,637,458 | +0.07(+0.38%) |
Oct 20, 2021 | 18.27 | 18.39 | 17.72 | 17.72 | 2,338,882 | -0.49(-2.71%) |
Oct 19, 2021 | 18.48 | 18.68 | 18.19 | 18.22 | 1,572,597 | -0.52(-2.79%) |
Oct 18, 2021 | 18.91 | 19.03 | 18.48 | 18.74 | 1,531,323 | -0.03(-0.15%) |
Oct 15, 2021 | 19.07 | 19.20 | 18.49 | 18.77 | 2,937,767 | -0.81(-4.13%) |
Oct 14, 2021 | 19.97 | 20.45 | 19.56 | 19.58 | 2,797,897 | -1.00(-4.85%) |
Oct 13, 2021 | 20.42 | 21.49 | 20.30 | 20.58 | 2,244,852 | +0.17(+0.84%) |
Oct 12, 2021 | 20.19 | 20.55 | 20.04 | 20.41 | 2,026,877 | +0.14(+0.70%) |
Oct 11, 2021 | 19.55 | 20.29 | 19.15 | 20.26 | 2,153,299 | +0.54(+2.75%) |
Oct 08, 2021 | 19.97 | 20.23 | 19.54 | 19.72 | 2,269,140 | -0.31(-1.57%) |
Oct 07, 2021 | 19.97 | 20.12 | 19.46 | 20.04 | 3,270,187 | -0.42(-2.05%) |
Oct 06, 2021 | 21.12 | 21.57 | 20.43 | 20.45 | 2,714,447 | -0.16(-0.78%) |
Oct 05, 2021 | 21.38 | 21.61 | 20.28 | 20.62 | 2,052,251 | -1.15(-5.29%) |
Oct 04, 2021 | 21.39 | 21.94 | 20.57 | 21.77 | 2,415,640 | +0.50(+2.37%) |
Oct 01, 2021 | 22.08 | 22.39 | 20.82 | 21.26 | 1,911,016 | -0.98(-4.40%) |
Sep 30, 2021 | 21.01 | 22.24 | 20.96 | 22.24 | 1,811,990 | +0.94(+4.42%) |
Sep 29, 2021 | 21.26 | 21.65 | 21.05 | 21.30 | 1,093,796 | -0.15(-0.71%) |
Sep 28, 2021 | 20.49 | 21.52 | 20.23 | 21.45 | 3,108,117 | +1.01(+4.93%) |
Sep 27, 2021 | 20.92 | 20.92 | 20.29 | 20.44 | 1,638,817 | -0.81(-3.80%) |
Sep 24, 2021 | 21.76 | 21.77 | 21.05 | 21.25 | 2,163,504 | -0.29(-1.37%) |
Sep 23, 2021 | 22.63 | 22.67 | 21.22 | 21.55 | 2,463,898 | -1.62(-6.98%) |
Sep 22, 2021 | 23.46 | 23.55 | 22.67 | 23.16 | 1,959,584 | -1.06(-4.36%) |
Sep 21, 2021 | 23.70 | 24.46 | 23.47 | 24.22 | 2,384,188 | +0.11(+0.47%) |
Sep 20, 2021 | 23.96 | 25.11 | 23.95 | 24.10 | 3,581,732 | +1.59(+7.05%) |
Sep 17, 2021 | 22.34 | 22.69 | 21.89 | 22.52 | 1,484,842 | +0.32(+1.46%) |
Sep 16, 2021 | 21.84 | 22.52 | 21.53 | 22.19 | 1,529,028 | +0.16(+0.73%) |
Sep 15, 2021 | 22.75 | 22.81 | 21.85 | 22.03 | 1,441,062 | -0.62(-2.73%) |
Sep 14, 2021 | 21.63 | 22.90 | 21.44 | 22.65 | 2,196,367 | +0.81(+3.70%) |
Sep 13, 2021 | 22.13 | 22.32 | 21.75 | 21.84 | 1,428,562 | -0.71(-3.16%) |
Sep 10, 2021 | 21.65 | 22.58 | 21.61 | 22.55 | 1,251,444 | +0.48(+2.15%) |
Sep 09, 2021 | 22.33 | 22.35 | 21.43 | 22.08 | 1,351,749 | -0.15(-0.68%) |
Sep 08, 2021 | 22.27 | 22.56 | 21.93 | 22.23 | 1,120,233 | +0.15(+0.69%) |
Sep 07, 2021 | 21.51 | 22.11 | 21.49 | 22.08 | 948,876 | +0.45(+2.07%) |
Sep 03, 2021 | 21.38 | 21.78 | 21.30 | 21.63 | 937,491 | +0.29(+1.34%) |
Sep 02, 2021 | 21.42 | 21.56 | 21.14 | 21.35 | 957,939 | -0.23(-1.06%) |
Sep 01, 2021 | 21.20 | 21.85 | 21.16 | 21.58 | 1,137,721 | +0.29(+1.34%) |
Aug 31, 2021 | 21.27 | 21.53 | 20.85 | 21.29 | 1,614,375 | +0.04(+0.18%) |
Aug 30, 2021 | 20.49 | 21.27 | 20.43 | 21.25 | 1,506,000 | +0.76(+3.71%) |
Aug 27, 2021 | 21.26 | 21.28 | 20.48 | 20.49 | 1,306,146 | -0.86(-4.01%) |
Aug 26, 2021 | 20.83 | 21.39 | 20.70 | 21.35 | 1,615,214 | +0.32(+1.54%) |
Aug 25, 2021 | 21.57 | 21.69 | 20.64 | 21.02 | 1,904,916 | -0.68(-3.15%) |
Aug 24, 2021 | 21.97 | 22.06 | 21.61 | 21.71 | 854,842 | -0.48(-2.18%) |
Aug 23, 2021 | 22.36 | 22.36 | 21.88 | 22.19 | 1,352,768 | -0.54(-2.38%) |
Aug 20, 2021 | 23.23 | 23.48 | 22.64 | 22.74 | 1,752,597 | -0.54(-2.33%) |
Aug 19, 2021 | 23.43 | 23.69 | 22.72 | 23.28 | 3,083,555 | +0.57(+2.51%) |
Aug 18, 2021 | 22.24 | 22.78 | 21.77 | 22.71 | 1,678,289 | +0.69(+3.15%) |
Aug 17, 2021 | 21.87 | 22.58 | 21.50 | 22.01 | 2,548,228 | +0.55(+2.57%) |
Aug 16, 2021 | 21.86 | 22.29 | 21.45 | 21.46 | 1,968,192 | +0.11(+0.53%) |
Aug 13, 2021 | 20.94 | 21.47 | 20.81 | 21.35 | 1,455,000 | +0.40(+1.91%) |
Aug 12, 2021 | 20.94 | 21.34 | 20.85 | 20.95 | 1,639,551 | -0.08(-0.36%) |
Aug 11, 2021 | 21.59 | 21.84 | 21.02 | 21.02 | 2,318,893 | -0.72(-3.32%) |
Aug 10, 2021 | 22.41 | 22.51 | 21.55 | 21.75 | 2,112,075 | -0.62(-2.76%) |
Aug 09, 2021 | 22.63 | 22.98 | 22.08 | 22.36 | 1,706,740 | -0.19(-0.84%) |
Aug 06, 2021 | 23.48 | 23.48 | 22.44 | 22.55 | 2,615,695 | -1.39(-5.80%) |
Aug 05, 2021 | 24.54 | 24.54 | 23.93 | 23.94 | 1,263,406 | -0.90(-3.64%) |
Aug 04, 2021 | 24.96 | 25.14 | 24.19 | 24.85 | 1,700,845 | +0.48(+1.95%) |
Aug 03, 2021 | 24.87 | 25.95 | 24.26 | 24.37 | 2,043,731 | -0.87(-3.43%) |
Aug 02, 2021 | 24.87 | 25.25 | 23.86 | 25.24 | 1,712,411 | +0.06(+0.23%) |
Jul 30, 2021 | 24.88 | 25.37 | 24.30 | 25.18 | 1,616,860 | +0.54(+2.20%) |
Jul 29, 2021 | 25.06 | 25.35 | 24.34 | 24.64 | 2,167,313 | -0.89(-3.50%) |
Jul 28, 2021 | 25.29 | 26.11 | 25.06 | 25.53 | 1,317,073 | +0.04(+0.15%) |
Jul 27, 2021 | 26.01 | 26.34 | 25.20 | 25.49 | 1,760,941 | +0.03(+0.11%) |
Jul 26, 2021 | 26.09 | 26.09 | 25.29 | 25.46 | 1,177,459 | -0.42(-1.62%) |
Jul 23, 2021 | 25.58 | 26.11 | 25.15 | 25.88 | 1,954,110 | -0.18(-0.69%) |
Jul 22, 2021 | 25.44 | 26.34 | 25.39 | 26.06 | 1,393,313 | +0.79(+3.12%) |
Jul 21, 2021 | 26.04 | 26.13 | 24.94 | 25.27 | 2,238,359 | -1.34(-5.04%) |
Jul 20, 2021 | 28.75 | 28.91 | 26.02 | 26.62 | 2,535,755 | -2.10(-7.32%) |
Jul 19, 2021 | 28.16 | 29.21 | 27.77 | 28.72 | 3,764,741 | +2.12(+7.97%) |
Jul 16, 2021 | 25.18 | 26.76 | 25.18 | 26.60 | 1,584,600 | +0.99(+3.86%) |
Jul 15, 2021 | 26.51 | 26.53 | 25.09 | 25.61 | 1,321,673 | -0.26(-0.99%) |
Jul 14, 2021 | 25.54 | 26.65 | 24.99 | 25.86 | 2,112,066 | +0.31(+1.23%) |
Jul 13, 2021 | 24.87 | 25.75 | 24.84 | 25.55 | 1,733,107 | +0.88(+3.59%) |
Jul 12, 2021 | 25.73 | 26.10 | 24.54 | 24.67 | 1,635,801 | -0.73(-2.88%) |
Jul 09, 2021 | 26.64 | 26.73 | 25.29 | 25.40 | 2,678,664 | -2.31(-8.34%) |
Jul 08, 2021 | 27.56 | 28.07 | 26.94 | 27.71 | 2,014,566 | +1.54(+5.89%) |
Jul 07, 2021 | 26.63 | 26.91 | 25.99 | 26.17 | 1,851,277 | -0.11(-0.43%) |
Jul 06, 2021 | 25.22 | 26.71 | 25.21 | 26.28 | 1,806,959 | +1.20(+4.78%) |
Jul 02, 2021 | 24.92 | 25.35 | 24.89 | 25.08 | 1,002,982 | +0.13(+0.53%) |
Jul 01, 2021 | 25.20 | 25.58 | 24.91 | 24.95 | 1,193,658 | -0.53(-2.09%) |
Jun 30, 2021 | 26.19 | 26.20 | 25.41 | 25.48 | 1,620,493 | -0.36(-1.40%) |
Jun 29, 2021 | 25.18 | 26.04 | 24.87 | 25.84 | 1,066,805 | +0.22(+0.85%) |
Jun 28, 2021 | 25.17 | 25.98 | 25.15 | 25.63 | 1,127,981 | +0.52(+2.08%) |
Jun 25, 2021 | 25.67 | 26.06 | 24.88 | 25.10 | 1,100,339 | -0.96(-3.68%) |
Jun 24, 2021 | 26.65 | 26.94 | 25.84 | 26.06 | 1,551,902 | -0.94(-3.49%) |
Jun 23, 2021 | 27.01 | 27.19 | 26.63 | 27.01 | 906,488 | -0.15(-0.56%) |
Jun 22, 2021 | 27.10 | 27.90 | 26.85 | 27.16 | 1,374,000 | -0.09(-0.31%) |
Jun 21, 2021 | 28.55 | 28.73 | 27.22 | 27.24 | 1,390,825 | -2.11(-7.19%) |
Jun 18, 2021 | 28.38 | 29.38 | 28.06 | 29.35 | 2,989,009 | +2.10(+7.71%) |
Jun 17, 2021 | 24.70 | 27.53 | 24.70 | 27.25 | 1,887,949 | +2.14(+8.52%) |
Jun 16, 2021 | 25.33 | 26.03 | 24.66 | 25.11 | 1,361,785 | +0.10(+0.42%) |
Jun 15, 2021 | 25.18 | 25.64 | 24.71 | 25.01 | 818,618 | -0.22(-0.87%) |
Jun 14, 2021 | 24.58 | 25.65 | 24.49 | 25.23 | 1,113,129 | +0.77(+3.15%) |
Jun 11, 2021 | 24.72 | 24.81 | 24.44 | 24.46 | 1,070,799 | -0.46(-1.83%) |
Jun 10, 2021 | 23.53 | 24.96 | 23.37 | 24.91 | 1,312,799 | +0.78(+3.23%) |
Jun 09, 2021 | 23.82 | 24.25 | 23.73 | 24.13 | 906,547 | +0.70(+3.00%) |
Jun 08, 2021 | 23.60 | 24.21 | 23.29 | 23.43 | 1,151,953 | +0.08(+0.33%) |
Jun 07, 2021 | 22.86 | 23.47 | 22.83 | 23.35 | 713,588 | +0.41(+1.78%) |
Jun 04, 2021 | 22.94 | 23.52 | 22.86 | 22.94 | 773,858 | -0.10(-0.45%) |
Jun 03, 2021 | 23.47 | 23.65 | 22.68 | 23.05 | 908,394 | -0.16(-0.70%) |
Jun 02, 2021 | 23.09 | 23.55 | 23.05 | 23.21 | 653,334 | -0.10(-0.45%) |
Jun 01, 2021 | 23.14 | 23.47 | 22.80 | 23.32 | 863,468 | -0.31(-1.33%) |
May 28, 2021 | 23.52 | 24.14 | 23.49 | 23.63 | 871,293 | -0.08(-0.32%) |
May 27, 2021 | 24.06 | 24.36 | 23.60 | 23.71 | 835,901 | -0.90(-3.67%) |
May 26, 2021 | 24.68 | 25.15 | 24.32 | 24.61 | 867,268 | -0.28(-1.11%) |
May 25, 2021 | 24.00 | 24.95 | 23.50 | 24.88 | 1,836,516 | +0.75(+3.11%) |
May 24, 2021 | 24.08 | 24.46 | 23.93 | 24.13 | 595,103 | -0.29(-1.21%) |
May 21, 2021 | 24.76 | 24.77 | 24.01 | 24.43 | 1,417,176 | -0.64(-2.54%) |
May 20, 2021 | 25.07 | 25.59 | 24.61 | 25.07 | 982,201 | -0.07(-0.27%) |
May 19, 2021 | 25.76 | 26.30 | 25.11 | 25.13 | 2,072,332 | +0.45(+1.81%) |
May 18, 2021 | 23.75 | 24.69 | 23.56 | 24.68 | 747,222 | +0.95(+4.01%) |
May 17, 2021 | 24.05 | 24.35 | 23.67 | 23.73 | 1,083,586 | -0.05(-0.20%) |
May 14, 2021 | 24.51 | 24.64 | 23.66 | 23.78 | 986,687 | -1.18(-4.72%) |
May 13, 2021 | 26.52 | 26.68 | 24.55 | 24.96 | 1,914,059 | -1.60(-6.02%) |
May 12, 2021 | 24.96 | 26.66 | 24.62 | 26.56 | 2,534,640 | +1.10(+4.33%) |
May 11, 2021 | 25.10 | 25.75 | 24.31 | 25.46 | 2,420,901 | +1.22(+5.02%) |
May 10, 2021 | 23.78 | 24.27 | 23.22 | 24.24 | 1,594,409 | +0.11(+0.47%) |
May 07, 2021 | 25.20 | 25.31 | 24.07 | 24.12 | 1,194,730 | -0.31(-1.28%) |
May 06, 2021 | 25.26 | 25.67 | 24.44 | 24.44 | 1,127,176 | -1.03(-4.03%) |
May 05, 2021 | 25.66 | 26.42 | 25.23 | 25.46 | 1,148,100 | -0.68(-2.62%) |
May 04, 2021 | 27.09 | 27.58 | 26.13 | 26.15 | 1,372,607 | -0.57(-2.14%) |
May 03, 2021 | 26.50 | 27.04 | 26.28 | 26.72 | 706,911 | -0.47(-1.71%) |
Apr 30, 2021 | 26.84 | 27.22 | 26.56 | 27.19 | 912,729 | +0.76(+2.88%) |
Apr 29, 2021 | 27.13 | 27.23 | 26.39 | 26.43 | 1,547,204 | -1.40(-5.02%) |
Apr 28, 2021 | 27.72 | 28.00 | 27.50 | 27.82 | 546,249 | -0.09(-0.31%) |
Apr 27, 2021 | 28.55 | 28.68 | 27.87 | 27.91 | 650,938 | -0.81(-2.81%) |
Apr 26, 2021 | 28.68 | 28.77 | 27.90 | 28.72 | 864,210 | -0.17(-0.59%) |
Apr 23, 2021 | 30.78 | 30.78 | 28.56 | 28.89 | 1,162,811 | -1.88(-6.12%) |
Apr 22, 2021 | 29.75 | 30.92 | 29.75 | 30.77 | 925,639 | +1.07(+3.59%) |
Apr 21, 2021 | 31.38 | 31.65 | 29.71 | 29.71 | 555,972 | -1.42(-4.55%) |
Apr 20, 2021 | 29.95 | 31.42 | 29.93 | 31.12 | 835,883 | +1.61(+5.44%) |
Apr 19, 2021 | 29.43 | 29.78 | 29.04 | 29.52 | 634,164 | +0.25(+0.84%) |
Apr 16, 2021 | 29.30 | 29.65 | 29.03 | 29.27 | 792,209 | -0.66(-2.19%) |
Apr 15, 2021 | 29.48 | 30.71 | 29.47 | 29.92 | 905,070 | +0.14(+0.48%) |
Apr 14, 2021 | 30.50 | 30.78 | 29.23 | 29.78 | 1,033,041 | -0.72(-2.37%) |
Apr 13, 2021 | 29.93 | 30.88 | 29.91 | 30.50 | 734,855 | +0.88(+2.99%) |
Apr 12, 2021 | 30.05 | 30.05 | 29.58 | 29.62 | 515,027 | -0.49(-1.64%) |
Apr 09, 2021 | 30.29 | 30.69 | 30.07 | 30.11 | 617,845 | -0.70(-2.28%) |
Apr 08, 2021 | 31.05 | 31.71 | 30.68 | 30.82 | 954,695 | -0.02(-0.08%) |
Apr 07, 2021 | 31.07 | 31.44 | 30.65 | 30.84 | 430,665 | -0.35(-1.11%) |
Apr 06, 2021 | 31.37 | 31.55 | 30.82 | 31.19 | 509,773 | +0.08(+0.24%) |
Apr 05, 2021 | 30.92 | 31.37 | 30.55 | 31.11 | 922,992 | -0.74(-2.33%) |
Apr 01, 2021 | 33.06 | 33.09 | 31.80 | 31.85 | 1,269,344 | -1.19(-3.60%) |
Mar 31, 2021 | 32.31 | 33.04 | 32.06 | 33.04 | 1,334,846 | +0.81(+2.51%) |
Mar 30, 2021 | 32.72 | 32.72 | 31.85 | 32.23 | 952,920 | -0.77(-2.33%) |
Mar 29, 2021 | 33.42 | 33.93 | 32.35 | 33.01 | 1,404,505 | +0.89(+2.78%) |
Mar 26, 2021 | 32.64 | 33.44 | 31.99 | 32.11 | 1,076,681 | -1.69(-5.01%) |
Mar 25, 2021 | 35.89 | 36.40 | 33.59 | 33.80 | 1,200,040 | -1.66(-4.69%) |
Mar 24, 2021 | 35.00 | 35.47 | 33.74 | 35.47 | 714,970 | -0.36(-1.01%) |
Mar 23, 2021 | 34.82 | 36.08 | 34.20 | 35.83 | 1,241,834 | +1.52(+4.43%) |
Mar 22, 2021 | 33.75 | 34.63 | 33.52 | 34.31 | 1,178,231 | +1.23(+3.71%) |
Mar 19, 2021 | 32.73 | 34.02 | 32.54 | 33.08 | 1,638,789 | +1.10(+3.45%) |
Mar 18, 2021 | 31.85 | 32.32 | 30.11 | 31.98 | 2,136,489 | -0.51(-1.58%) |
Mar 17, 2021 | 32.51 | 33.44 | 31.97 | 32.49 | 752,286 | -0.60(-1.81%) |
Mar 16, 2021 | 32.52 | 33.73 | 32.45 | 33.09 | 725,218 | +1.03(+3.20%) |
Mar 15, 2021 | 31.47 | 33.01 | 31.42 | 32.06 | 857,749 | +0.28(+0.87%) |
Mar 12, 2021 | 31.78 | 32.08 | 31.43 | 31.79 | 668,430 | -1.05(-3.19%) |
Mar 11, 2021 | 32.69 | 33.46 | 32.12 | 32.83 | 1,136,264 | +0.17(+0.52%) |
Mar 10, 2021 | 34.07 | 34.17 | 32.22 | 32.66 | 1,662,701 | -1.94(-5.61%) |
Mar 09, 2021 | 34.16 | 35.56 | 33.19 | 34.60 | 1,204,737 | +0.77(+2.28%) |
Mar 08, 2021 | 34.57 | 34.81 | 32.46 | 33.83 | 1,412,048 | -1.33(-3.79%) |
Mar 05, 2021 | 35.62 | 38.41 | 34.95 | 35.16 | 1,562,860 | -2.13(-5.71%) |
Mar 04, 2021 | 36.17 | 38.82 | 35.33 | 37.29 | 1,599,073 | +1.29(+3.59%) |
Mar 03, 2021 | 36.15 | 36.50 | 34.37 | 36.00 | 977,848 | -0.64(-1.74%) |
Mar 02, 2021 | 36.25 | 36.86 | 35.90 | 36.64 | 525,283 | +0.28(+0.76%) |
Mar 01, 2021 | 38.04 | 38.04 | 35.60 | 36.36 | 791,298 | -3.58(-8.95%) |
Feb 26, 2021 | 38.26 | 40.47 | 37.73 | 39.94 | 1,386,748 | +1.90(+5.00%) |
Feb 25, 2021 | 35.07 | 38.11 | 35.07 | 38.04 | 1,102,611 | +2.13(+5.93%) |
Feb 24, 2021 | 38.04 | 38.11 | 35.68 | 35.91 | 750,467 | -2.21(-5.79%) |
Feb 23, 2021 | 38.42 | 39.48 | 38.04 | 38.11 | 659,091 | -0.68(-1.76%) |
Feb 22, 2021 | 40.17 | 40.17 | 38.34 | 38.80 | 599,698 | -0.99(-2.49%) |
Feb 19, 2021 | 40.47 | 40.55 | 39.40 | 39.78 | 533,897 | -1.29(-3.15%) |
Feb 18, 2021 | 41.46 | 42.07 | 40.55 | 41.08 | 582,540 | +0.61(+1.50%) |
Feb 17, 2021 | 41.46 | 41.84 | 40.32 | 40.47 | 501,809 | -0.46(-1.12%) |
Feb 16, 2021 | 41.99 | 42.30 | 40.55 | 40.93 | 556,271 | -2.21(-5.11%) |
Feb 12, 2021 | 44.50 | 44.58 | 43.06 | 43.13 | 331,296 | -1.14(-2.58%) |
Feb 11, 2021 | 44.05 | 45.26 | 43.44 | 44.27 | 360,914 | +0.15(+0.34%) |
Feb 10, 2021 | 43.51 | 44.73 | 43.21 | 44.12 | 426,733 | +0.15(+0.35%) |
Feb 09, 2021 | 44.96 | 45.03 | 43.74 | 43.97 | 349,366 | -0.38(-0.86%) |
Feb 08, 2021 | 45.57 | 45.57 | 44.35 | 44.35 | 378,839 | -1.75(-3.80%) |
Feb 05, 2021 | 45.41 | 46.48 | 45.19 | 46.10 | 326,485 | -0.23(-0.49%) |
Feb 04, 2021 | 48.91 | 48.91 | 46.17 | 46.33 | 545,366 | -3.12(-6.31%) |
Feb 03, 2021 | 49.83 | 50.51 | 49.29 | 49.45 | 313,336 | -0.76(-1.52%) |
Feb 02, 2021 | 52.18 | 52.26 | 49.37 | 50.21 | 765,110 | -3.73(-6.91%) |
Feb 01, 2021 | 54.77 | 55.84 | 53.71 | 53.93 | 456,862 | -2.13(-3.80%) |
Jan 29, 2021 | 53.71 | 56.94 | 53.17 | 56.06 | 790,842 | +3.04(+5.74%) |
Jan 28, 2021 | 54.77 | 54.77 | 51.42 | 53.02 | 594,432 | -3.20(-5.68%) |
Jan 27, 2021 | 53.55 | 56.60 | 53.48 | 56.22 | 709,943 | +4.72(+9.16%) |
Jan 26, 2021 | 49.98 | 51.65 | 49.67 | 51.50 | 300,139 | +0.99(+1.96%) |
Jan 25, 2021 | 50.36 | 52.41 | 50.36 | 50.51 | 658,207 | +0.99(+2.00%) |
Jan 22, 2021 | 49.98 | 50.36 | 49.14 | 49.52 | 405,543 | +0.84(+1.72%) |
Jan 21, 2021 | 47.01 | 48.69 | 46.94 | 48.69 | 382,442 | +1.52(+3.23%) |
Jan 20, 2021 | 46.10 | 47.70 | 46.10 | 47.16 | 337,863 | +0.53(+1.14%) |
Jan 19, 2021 | 46.48 | 47.62 | 46.17 | 46.63 | 382,046 | -0.46(-0.97%) |
Jan 15, 2021 | 46.56 | 48.04 | 46.02 | 47.09 | 610,129 | +2.21(+4.92%) |
Jan 14, 2021 | 44.88 | 45.57 | 44.27 | 44.88 | 435,421 | -0.61(-1.34%) |
Jan 13, 2021 | 45.57 | 46.40 | 45.03 | 45.49 | 422,819 | +0.30(+0.67%) |
Jan 12, 2021 | 46.25 | 46.40 | 44.73 | 45.19 | 455,915 | -1.45(-3.10%) |
Jan 11, 2021 | 48.61 | 48.99 | 46.48 | 46.63 | 492,121 | -0.61(-1.29%) |
Jan 08, 2021 | 46.71 | 49.07 | 46.71 | 47.24 | 663,829 | +0.30(+0.65%) |
Jan 07, 2021 | 46.78 | 47.32 | 45.64 | 46.94 | 1,148,891 | -2.36(-4.78%) |
Jan 06, 2021 | 54.39 | 54.39 | 47.92 | 49.29 | 1,854,526 | -7.15(-12.67%) |
Jan 05, 2021 | 57.74 | 58.12 | 55.84 | 56.44 | 326,715 | -0.68(-1.20%) |
Jan 04, 2021 | 54.31 | 58.57 | 54.31 | 57.13 | 444,281 | +2.13(+3.87%) |
Dec 31, 2020 | 55.00 | 55.00 | 55.00 | 247,668 | -2.13(-3.73%) | |
Dec 30, 2020 | 57.51 | 57.59 | 56.60 | 57.13 | 247,668 | -0.91(-1.57%) |
Dec 29, 2020 | 56.52 | 58.12 | 56.52 | 58.04 | 255,476 | +0.76(+1.33%) |
Dec 28, 2020 | 56.82 | 57.74 | 55.91 | 57.28 | 346,375 | -0.84(-1.44%) |
Dec 24, 2020 | 57.89 | 59.45 | 57.81 | 58.12 | 178,412 | -0.15(-0.26%) |
Dec 23, 2020 | 60.02 | 60.32 | 57.36 | 58.27 | 407,084 | -2.81(-4.61%) |
Dec 22, 2020 | 59.26 | 61.24 | 59.26 | 61.08 | 221,502 | +1.45(+2.42%) |
Dec 21, 2020 | 60.40 | 62.61 | 58.88 | 59.64 | 678,165 | -1.83(-2.97%) |
Dec 18, 2020 | 60.10 | 62.64 | 59.79 | 61.47 | 361,321 | +1.37(+2.28%) |
Dec 17, 2020 | 60.32 | 61.16 | 59.87 | 60.10 | 253,552 | -0.61(-1.00%) |
Dec 16, 2020 | 60.48 | 61.47 | 60.48 | 60.70 | 241,890 | -0.23(-0.37%) |
Dec 15, 2020 | 62.83 | 63.67 | 60.40 | 60.93 | 427,574 | -3.35(-5.21%) |
Dec 14, 2020 | 60.17 | 64.28 | 60.10 | 64.28 | 397,091 | +2.13(+3.43%) |
Dec 11, 2020 | 62.45 | 63.67 | 61.77 | 62.15 | 384,760 | +1.52(+2.51%) |
Dec 10, 2020 | 62.15 | 62.83 | 60.48 | 60.63 | 278,300 | -0.38(-0.62%) |
Dec 09, 2020 | 59.72 | 61.85 | 59.72 | 61.01 | 396,213 | +0.30(+0.50%) |
Dec 08, 2020 | 62.00 | 62.23 | 60.32 | 60.70 | 267,509 | +0.00(+0.00%) |
Dec 07, 2020 | 60.40 | 61.62 | 60.32 | 60.70 | 383,499 | +1.22(+2.05%) |
Dec 04, 2020 | 60.86 | 61.08 | 59.34 | 59.49 | 450,738 | -2.28(-3.69%) |
Dec 03, 2020 | 62.00 | 62.83 | 60.86 | 61.77 | 410,061 | -0.15(-0.25%) |
Dec 02, 2020 | 64.43 | 64.51 | 61.69 | 61.92 | 373,834 | -1.75(-2.75%) |