Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.07 | 21.58 | 20.95 | 21.43 | 208,309 | -0.57(-2.61%) |
Nov 29, 2021 | 22.15 | 22.15 | 21.55 | 22.01 | 202,319 | +0.48(+2.22%) |
Nov 26, 2021 | 22.12 | 22.13 | 21.09 | 21.53 | 238,929 | -3.07(-12.49%) |
Nov 24, 2021 | 24.60 | 24.69 | 24.35 | 24.60 | 56,467 | -0.21(-0.85%) |
Nov 23, 2021 | 24.92 | 25.07 | 24.58 | 24.81 | 228,550 | -0.56(-2.19%) |
Nov 22, 2021 | 25.72 | 25.95 | 25.34 | 25.37 | 464,372 | +1.43(+5.96%) |
Nov 19, 2021 | 24.00 | 24.13 | 23.83 | 23.94 | 67,581 | +0.16(+0.68%) |
Nov 18, 2021 | 23.91 | 23.79 | 23.35 | 23.78 | 97,784 | -0.39(-1.62%) |
Nov 17, 2021 | 24.57 | 24.58 | 24.04 | 24.17 | 78,435 | -0.98(-3.88%) |
Nov 16, 2021 | 25.24 | 25.36 | 25.03 | 25.15 | 178,513 | -0.10(-0.38%) |
Nov 15, 2021 | 25.78 | 25.81 | 25.17 | 25.24 | 89,703 | +0.06(+0.23%) |
Nov 12, 2021 | 24.83 | 25.22 | 24.75 | 25.19 | 155,091 | +1.04(+4.32%) |
Nov 11, 2021 | 24.08 | 24.45 | 24.08 | 24.14 | 154,099 | +0.77(+3.28%) |
Nov 10, 2021 | 24.13 | 23.38 | 187,785 | -1.32(-5.35%) | ||
Nov 09, 2021 | 25.18 | 25.26 | 24.51 | 24.70 | 68,364 | -0.44(-1.75%) |
Nov 08, 2021 | 24.97 | 25.16 | 24.84 | 25.14 | 95,217 | +0.13(+0.54%) |
Nov 05, 2021 | 24.94 | 25.07 | 24.75 | 25.00 | 121,986 | -0.09(-0.34%) |
Nov 04, 2021 | 25.05 | 25.09 | 24.63 | 25.09 | 145,265 | +0.04(+0.15%) |
Nov 03, 2021 | 24.54 | 25.13 | 24.13 | 25.05 | 254,226 | -0.89(-3.43%) |
Nov 02, 2021 | 26.07 | 26.19 | 25.88 | 25.94 | 99,610 | +0.62(+2.46%) |
Nov 01, 2021 | 25.16 | 25.36 | 25.12 | 25.32 | 77,204 | +0.20(+0.80%) |
Oct 29, 2021 | 24.90 | 25.13 | 24.52 | 25.12 | 187,154 | -1.45(-5.44%) |
Oct 28, 2021 | 26.51 | 26.72 | 26.31 | 26.56 | 65,942 | +0.02(+0.07%) |
Oct 27, 2021 | 26.65 | 26.92 | 26.47 | 26.55 | 61,271 | -1.00(-3.62%) |
Oct 26, 2021 | 27.90 | 27.54 | 98,810 | +0.53(+1.95%) | ||
Oct 25, 2021 | 26.87 | 27.13 | 26.76 | 27.01 | 72,316 | +1.12(+4.33%) |
Oct 22, 2021 | 26.05 | 26.33 | 25.69 | 25.89 | 56,513 | +0.03(+0.11%) |
Oct 21, 2021 | 25.88 | 25.90 | 25.61 | 25.87 | 65,129 | -0.34(-1.28%) |
Oct 20, 2021 | 26.46 | 26.46 | 26.19 | 26.20 | 83,495 | -0.44(-1.65%) |
Oct 19, 2021 | 26.21 | 26.78 | 26.12 | 26.64 | 115,916 | +1.32(+5.22%) |
Oct 18, 2021 | 25.17 | 25.47 | 25.03 | 25.32 | 105,921 | -0.69(-2.65%) |
Oct 15, 2021 | 25.61 | 26.12 | 25.61 | 26.01 | 199,707 | +0.88(+3.51%) |
Oct 14, 2021 | 24.89 | 25.19 | 24.74 | 25.13 | 255,404 | +1.06(+4.42%) |
Oct 13, 2021 | 23.61 | 24.09 | 23.38 | 24.07 | 168,257 | +1.57(+6.98%) |
Oct 12, 2021 | 22.75 | 22.86 | 22.40 | 22.49 | 236,653 | -1.22(-5.13%) |
Oct 11, 2021 | 23.99 | 24.29 | 23.69 | 23.71 | 77,525 | -0.11(-0.44%) |
Oct 08, 2021 | 24.07 | 24.07 | 23.66 | 23.82 | 120,722 | -0.52(-2.13%) |
Oct 07, 2021 | 24.16 | 24.56 | 24.00 | 24.33 | 213,355 | +1.16(+5.00%) |
Oct 06, 2021 | 22.51 | 23.19 | 22.27 | 23.17 | 432,398 | -1.58(-6.38%) |
Oct 05, 2021 | 24.52 | 25.01 | 24.35 | 24.75 | 222,952 | -0.48(-1.90%) |
Oct 04, 2021 | 25.92 | 25.92 | 24.75 | 25.23 | 91,812 | -1.11(-4.22%) |
Oct 01, 2021 | 26.03 | 26.38 | 25.52 | 26.34 | 62,066 | -0.13(-0.51%) |
Sep 30, 2021 | 27.00 | 27.20 | 26.44 | 26.48 | 65,942 | +0.57(+2.18%) |
Sep 29, 2021 | 26.42 | 26.52 | 25.86 | 25.91 | 112,884 | -0.99(-3.67%) |
Sep 28, 2021 | 27.30 | 27.30 | 26.77 | 26.90 | 147,337 | -2.07(-7.14%) |
Sep 27, 2021 | 28.70 | 29.17 | 28.69 | 28.97 | 35,737 | +0.48(+1.68%) |
Sep 24, 2021 | 28.86 | 28.90 | 28.40 | 28.49 | 56,231 | -1.56(-5.19%) |
Sep 23, 2021 | 29.70 | 30.20 | 29.62 | 30.05 | 84,893 | +2.02(+7.21%) |
Sep 22, 2021 | 27.94 | 28.60 | 27.72 | 28.03 | 71,686 | +0.83(+3.06%) |
Sep 21, 2021 | 27.57 | 27.57 | 27.01 | 27.20 | 48,150 | +0.11(+0.39%) |
Sep 20, 2021 | 26.98 | 27.60 | 26.44 | 27.09 | 191,573 | -2.14(-7.31%) |
Sep 17, 2021 | 29.87 | 29.88 | 29.12 | 29.23 | 39,870 | -0.61(-2.05%) |
Sep 16, 2021 | 29.85 | 29.95 | 29.49 | 29.84 | 93,528 | -1.65(-5.23%) |
Sep 15, 2021 | 31.13 | 31.52 | 30.96 | 31.49 | 100,549 | +0.82(+2.69%) |
Sep 14, 2021 | 31.30 | 31.34 | 30.42 | 30.66 | 106,563 | +0.15(+0.50%) |
Sep 13, 2021 | 30.29 | 30.63 | 30.22 | 30.51 | 51,007 | +0.66(+2.21%) |
Sep 10, 2021 | 30.58 | 30.58 | 29.74 | 29.85 | 111,415 | -0.11(-0.35%) |
Sep 09, 2021 | 30.18 | 30.25 | 29.74 | 29.95 | 193,023 | -1.39(-4.43%) |
Sep 08, 2021 | 31.85 | 31.85 | 31.08 | 31.34 | 81,051 | -1.69(-5.10%) |
Sep 07, 2021 | 32.91 | 33.26 | 32.82 | 33.03 | 123,702 | -1.48(-4.30%) |
Sep 03, 2021 | 34.09 | 34.55 | 34.02 | 34.51 | 68,898 | +1.25(+3.77%) |
Sep 02, 2021 | 33.35 | 33.64 | 33.13 | 33.26 | 89,685 | -1.20(-3.47%) |
Sep 01, 2021 | 33.87 | 34.55 | 33.87 | 34.46 | 106,510 | +1.07(+3.21%) |
Aug 31, 2021 | 33.68 | 33.71 | 33.34 | 33.38 | 136,543 | +1.90(+6.02%) |
Aug 30, 2021 | 31.75 | 31.98 | 31.49 | 31.49 | 67,962 | -0.81(-2.52%) |
Aug 27, 2021 | 31.07 | 32.33 | 30.90 | 32.30 | 86,191 | +1.36(+4.40%) |
Aug 26, 2021 | 31.22 | 31.25 | 30.68 | 30.94 | 123,890 | -1.22(-3.78%) |
Aug 25, 2021 | 31.89 | 32.22 | 31.71 | 32.16 | 112,679 | +0.08(+0.24%) |
Aug 24, 2021 | 31.75 | 32.21 | 31.75 | 32.08 | 199,717 | +1.64(+5.38%) |
Aug 23, 2021 | 29.91 | 30.65 | 29.89 | 30.44 | 246,278 | +1.33(+4.57%) |
Aug 20, 2021 | 28.09 | 29.21 | 28.01 | 29.11 | 319,874 | -0.35(-1.20%) |
Aug 19, 2021 | 28.79 | 29.70 | 28.54 | 29.47 | 239,310 | -1.50(-4.85%) |
Aug 18, 2021 | 31.63 | 31.82 | 30.88 | 30.97 | 119,288 | +0.38(+1.25%) |
Aug 17, 2021 | 30.86 | 30.86 | 30.20 | 30.59 | 164,687 | -2.26(-6.88%) |
Aug 16, 2021 | 32.21 | 32.85 | 32.08 | 32.85 | 92,485 | -0.45(-1.35%) |
Aug 13, 2021 | 33.25 | 33.34 | 32.85 | 33.30 | 116,532 | -1.19(-3.44%) |
Aug 12, 2021 | 34.62 | 34.69 | 34.01 | 34.48 | 137,615 | -1.30(-3.64%) |
Aug 11, 2021 | 36.04 | 36.04 | 35.37 | 35.79 | 86,791 | -0.72(-1.97%) |
Aug 10, 2021 | 36.66 | 36.73 | 36.29 | 36.50 | 100,872 | -1.59(-4.17%) |
Aug 09, 2021 | 38.31 | 38.41 | 38.05 | 38.09 | 35,407 | -0.16(-0.43%) |
Aug 06, 2021 | 38.70 | 38.70 | 38.19 | 38.26 | 22,112 | -1.46(-3.67%) |
Aug 05, 2021 | 39.56 | 39.72 | 39.45 | 39.71 | 36,281 | +0.36(+0.92%) |
Aug 04, 2021 | 39.28 | 39.82 | 39.18 | 39.35 | 51,339 | +1.45(+3.82%) |
Aug 03, 2021 | 37.23 | 37.96 | 36.91 | 37.90 | 77,116 | +1.59(+4.38%) |
Aug 02, 2021 | 36.61 | 36.73 | 36.18 | 36.31 | 49,815 | +0.00(+0.00%) |
Jul 30, 2021 | 36.18 | 36.54 | 35.89 | 36.31 | 75,659 | -2.31(-5.98%) |
Jul 29, 2021 | 38.30 | 38.87 | 38.19 | 38.62 | 40,343 | +0.78(+2.05%) |
Jul 28, 2021 | 37.36 | 37.87 | 36.20 | 37.85 | 64,236 | +0.93(+2.52%) |
Jul 27, 2021 | 36.92 | 36.99 | 36.15 | 36.92 | 26,428 | -0.95(-2.50%) |
Jul 26, 2021 | 36.66 | 37.95 | 36.66 | 37.86 | 51,312 | -0.30(-0.78%) |
Jul 23, 2021 | 38.08 | 38.16 | 37.42 | 38.16 | 80,511 | -0.06(-0.15%) |
Jul 22, 2021 | 38.18 | 38.23 | 37.60 | 38.22 | 34,897 | +0.88(+2.36%) |
Jul 21, 2021 | 36.21 | 37.39 | 36.05 | 37.34 | 78,764 | -0.49(-1.29%) |
Jul 20, 2021 | 36.82 | 38.10 | 36.66 | 37.83 | 33,511 | +1.47(+4.03%) |
Jul 19, 2021 | 36.79 | 36.79 | 35.97 | 36.36 | 48,656 | -2.70(-6.91%) |
Jul 16, 2021 | 40.18 | 40.18 | 38.86 | 39.06 | 36,641 | -1.09(-2.72%) |
Jul 15, 2021 | 40.07 | 40.48 | 40.02 | 40.15 | 41,636 | +0.46(+1.16%) |
Jul 14, 2021 | 39.64 | 39.93 | 39.08 | 39.69 | 21,250 | +0.78(+1.99%) |
Jul 13, 2021 | 38.99 | 39.66 | 38.83 | 38.92 | 33,868 | -0.31(-0.78%) |
Jul 12, 2021 | 38.55 | 39.35 | 38.53 | 39.22 | 43,571 | +0.86(+2.25%) |
Jul 09, 2021 | 37.95 | 38.37 | 37.78 | 38.36 | 39,111 | +0.76(+2.01%) |
Jul 08, 2021 | 37.44 | 37.72 | 36.80 | 37.61 | 111,808 | -2.68(-6.66%) |
Jul 07, 2021 | 40.96 | 41.58 | 39.95 | 40.29 | 38,959 | -0.88(-2.14%) |
Jul 06, 2021 | 41.87 | 42.00 | 40.81 | 41.17 | 23,951 | -0.94(-2.23%) |
Jul 02, 2021 | 41.83 | 42.33 | 41.33 | 42.11 | 23,448 | +0.57(+1.36%) |
Jul 01, 2021 | 41.74 | 41.74 | 41.11 | 41.54 | 37,380 | -0.85(-2.01%) |
Jun 30, 2021 | 42.47 | 42.64 | 42.08 | 42.39 | 30,048 | +0.14(+0.34%) |
Jun 29, 2021 | 41.93 | 42.25 | 41.62 | 42.25 | 43,221 | -0.51(-1.19%) |
Jun 28, 2021 | 42.61 | 42.87 | 42.44 | 42.76 | 34,593 | -0.56(-1.30%) |
Jun 25, 2021 | 43.44 | 43.61 | 42.95 | 43.32 | 48,991 | +0.61(+1.44%) |
Jun 24, 2021 | 42.40 | 42.89 | 42.40 | 42.71 | 65,098 | +1.57(+3.82%) |
Jun 23, 2021 | 41.19 | 41.87 | 41.14 | 41.14 | 51,679 | +0.22(+0.54%) |
Jun 22, 2021 | 40.43 | 40.99 | 39.94 | 40.92 | 15,102 | -0.06(-0.14%) |
Jun 21, 2021 | 39.93 | 40.98 | 39.81 | 40.98 | 16,088 | +1.42(+3.58%) |
Jun 18, 2021 | 40.50 | 40.50 | 39.43 | 39.56 | 26,210 | -0.94(-2.32%) |
Jun 17, 2021 | 40.78 | 41.22 | 40.46 | 40.50 | 44,966 | -0.25(-0.61%) |
Jun 16, 2021 | 42.76 | 43.21 | 40.22 | 40.75 | 62,286 | -1.24(-2.94%) |
Jun 15, 2021 | 42.28 | 42.28 | 41.78 | 41.98 | 27,451 | -0.18(-0.43%) |
Jun 14, 2021 | 42.06 | 42.26 | 41.83 | 42.16 | 43,044 | +0.45(+1.08%) |
Jun 11, 2021 | 42.31 | 42.31 | 41.47 | 41.71 | 48,214 | -0.10(-0.23%) |
Jun 10, 2021 | 41.00 | 41.88 | 40.96 | 41.81 | 74,921 | +1.47(+3.66%) |
Jun 09, 2021 | 41.11 | 41.11 | 40.28 | 40.34 | 59,623 | -1.45(-3.46%) |
Jun 08, 2021 | 42.38 | 42.38 | 41.56 | 41.78 | 59,006 | -0.90(-2.11%) |
Jun 07, 2021 | 43.09 | 43.09 | 42.22 | 42.68 | 69,634 | -0.70(-1.61%) |
Jun 04, 2021 | 43.25 | 43.53 | 42.87 | 43.38 | 60,670 | +1.40(+3.33%) |
Jun 03, 2021 | 42.03 | 42.20 | 41.68 | 41.98 | 51,327 | -0.33(-0.77%) |
Jun 02, 2021 | 42.21 | 42.65 | 42.03 | 42.31 | 45,563 | -0.74(-1.71%) |
Jun 01, 2021 | 42.85 | 43.16 | 42.71 | 43.05 | 132,187 | +2.01(+4.90%) |
May 28, 2021 | 40.43 | 41.14 | 40.43 | 41.03 | 66,034 | +1.45(+3.65%) |
May 27, 2021 | 39.47 | 39.89 | 39.39 | 39.59 | 90,145 | -0.79(-1.95%) |
May 26, 2021 | 40.02 | 40.54 | 39.95 | 40.37 | 61,444 | +0.34(+0.84%) |
May 25, 2021 | 39.86 | 40.18 | 39.55 | 40.04 | 70,030 | +0.97(+2.48%) |
May 24, 2021 | 38.56 | 39.15 | 38.23 | 39.07 | 70,482 | +1.12(+2.95%) |
May 21, 2021 | 39.21 | 39.21 | 37.85 | 37.95 | 92,054 | -1.41(-3.58%) |
May 20, 2021 | 38.74 | 39.44 | 38.63 | 39.36 | 32,015 | +0.73(+1.88%) |
May 19, 2021 | 37.42 | 39.43 | 37.28 | 38.63 | 97,090 | -0.36(-0.93%) |
May 18, 2021 | 38.93 | 39.38 | 38.81 | 38.99 | 96,523 | +1.82(+4.89%) |
May 17, 2021 | 36.82 | 37.32 | 36.58 | 37.18 | 114,179 | -2.16(-5.50%) |
May 14, 2021 | 38.76 | 39.44 | 38.59 | 39.34 | 62,436 | +1.70(+4.50%) |
May 13, 2021 | 36.97 | 37.79 | 36.82 | 37.64 | 61,112 | +1.19(+3.26%) |
May 12, 2021 | 38.20 | 38.46 | 36.25 | 36.46 | 186,084 | -5.40(-12.90%) |
May 11, 2021 | 40.72 | 41.93 | 40.67 | 41.86 | 74,027 | -1.58(-3.64%) |
May 10, 2021 | 45.42 | 45.44 | 43.37 | 43.44 | 93,318 | -0.39(-0.90%) |
May 07, 2021 | 42.83 | 44.31 | 42.83 | 43.83 | 66,810 | +1.83(+4.35%) |
May 06, 2021 | 40.93 | 42.03 | 40.84 | 42.00 | 94,920 | +2.25(+5.66%) |
May 05, 2021 | 39.92 | 40.01 | 39.31 | 39.75 | 25,948 | +0.33(+0.83%) |
May 04, 2021 | 39.59 | 39.89 | 38.78 | 39.43 | 73,264 | -0.17(-0.44%) |
May 03, 2021 | 39.29 | 39.93 | 38.92 | 39.60 | 78,760 | -0.16(-0.41%) |
Apr 30, 2021 | 40.90 | 40.94 | 39.50 | 39.76 | 135,125 | -2.95(-6.91%) |
Apr 29, 2021 | 42.97 | 43.17 | 41.77 | 42.71 | 80,583 | -0.34(-0.80%) |
Apr 28, 2021 | 42.28 | 43.32 | 42.08 | 43.05 | 48,721 | -0.30(-0.68%) |
Apr 27, 2021 | 44.03 | 44.03 | 43.11 | 43.35 | 33,908 | -0.56(-1.26%) |
Apr 26, 2021 | 43.96 | 44.17 | 43.67 | 43.91 | 67,178 | +0.92(+2.14%) |
Apr 23, 2021 | 42.54 | 43.24 | 42.16 | 42.99 | 66,309 | +1.87(+4.54%) |
Apr 22, 2021 | 42.51 | 42.51 | 40.79 | 41.12 | 88,881 | -2.10(-4.85%) |
Apr 21, 2021 | 41.44 | 43.23 | 41.28 | 43.22 | 53,799 | -0.36(-0.83%) |
Apr 20, 2021 | 44.20 | 44.45 | 43.11 | 43.58 | 74,808 | -0.15(-0.35%) |
Apr 19, 2021 | 44.02 | 44.17 | 43.43 | 43.73 | 44,962 | -0.14(-0.33%) |
Apr 16, 2021 | 44.53 | 44.53 | 43.81 | 43.88 | 39,681 | -0.77(-1.72%) |
Apr 15, 2021 | 44.52 | 44.86 | 43.99 | 44.64 | 48,737 | +0.99(+2.26%) |
Apr 14, 2021 | 43.99 | 44.14 | 43.41 | 43.66 | 71,216 | +1.17(+2.75%) |
Apr 13, 2021 | 42.35 | 42.87 | 42.26 | 42.49 | 57,874 | +2.15(+5.34%) |
Apr 12, 2021 | 40.78 | 40.78 | 40.06 | 40.34 | 53,214 | -0.68(-1.66%) |
Apr 09, 2021 | 40.90 | 41.06 | 40.62 | 41.02 | 79,049 | -0.74(-1.77%) |
Apr 08, 2021 | 41.90 | 42.23 | 41.59 | 41.75 | 42,172 | +0.59(+1.44%) |
Apr 07, 2021 | 41.79 | 41.79 | 40.80 | 41.16 | 32,711 | -0.72(-1.72%) |
Apr 06, 2021 | 41.64 | 42.30 | 41.50 | 41.88 | 72,323 | +0.04(+0.09%) |
Apr 05, 2021 | 40.96 | 41.97 | 40.92 | 41.84 | 108,034 | +1.74(+4.35%) |
Apr 01, 2021 | 39.95 | 40.37 | 39.82 | 40.10 | 74,141 | +1.07(+2.75%) |
Mar 31, 2021 | 38.20 | 39.33 | 38.08 | 39.02 | 119,450 | +1.40(+3.72%) |
Mar 30, 2021 | 37.68 | 37.92 | 37.27 | 37.63 | 39,041 | +0.47(+1.26%) |
Mar 29, 2021 | 37.21 | 37.50 | 36.59 | 37.16 | 42,344 | -1.08(-2.83%) |
Mar 26, 2021 | 36.78 | 38.31 | 36.62 | 38.24 | 68,084 | +2.15(+5.94%) |
Mar 25, 2021 | 34.79 | 36.14 | 34.69 | 36.09 | 57,548 | +1.56(+4.52%) |
Mar 24, 2021 | 35.73 | 35.81 | 34.46 | 34.53 | 60,593 | -0.45(-1.29%) |
Mar 23, 2021 | 36.29 | 36.83 | 34.82 | 34.98 | 125,650 | -3.43(-8.93%) |
Mar 22, 2021 | 37.63 | 38.73 | 37.20 | 38.41 | 58,301 | +0.25(+0.65%) |
Mar 19, 2021 | 37.13 | 38.27 | 36.68 | 38.16 | 49,288 | +1.49(+4.07%) |
Mar 18, 2021 | 38.11 | 38.52 | 36.58 | 36.67 | 66,704 | -2.66(-6.77%) |
Mar 17, 2021 | 37.63 | 39.82 | 37.19 | 39.33 | 98,309 | +0.28(+0.71%) |
Mar 16, 2021 | 39.26 | 39.66 | 38.67 | 39.05 | 77,194 | +0.26(+0.67%) |
Mar 15, 2021 | 38.12 | 38.82 | 37.49 | 38.79 | 56,337 | +1.52(+4.09%) |
Mar 12, 2021 | 37.34 | 37.73 | 36.82 | 37.27 | 65,369 | -0.78(-2.04%) |
Mar 11, 2021 | 38.07 | 38.31 | 37.36 | 38.05 | 142,684 | +3.03(+8.64%) |
Mar 10, 2021 | 35.59 | 35.59 | 34.33 | 35.02 | 187,795 | -1.60(-4.37%) |
Mar 09, 2021 | 36.04 | 37.35 | 36.03 | 36.62 | 204,074 | +0.86(+2.41%) |
Mar 08, 2021 | 36.24 | 36.41 | 35.07 | 35.76 | 170,471 | -3.04(-7.83%) |
Mar 05, 2021 | 38.68 | 38.82 | 36.68 | 38.79 | 100,665 | +1.94(+5.28%) |
Mar 04, 2021 | 39.25 | 39.95 | 36.20 | 36.85 | 126,694 | -2.10(-5.38%) |
Mar 03, 2021 | 40.01 | 40.32 | 38.86 | 38.95 | 75,807 | -0.32(-0.80%) |
Mar 02, 2021 | 39.41 | 39.80 | 38.32 | 39.26 | 108,144 | -1.27(-3.14%) |
Mar 01, 2021 | 39.45 | 41.05 | 39.22 | 40.54 | 131,872 | +3.02(+8.04%) |
Feb 26, 2021 | 38.05 | 38.31 | 36.47 | 37.52 | 228,899 | -1.50(-3.85%) |
Feb 25, 2021 | 42.35 | 42.81 | 38.47 | 39.02 | 215,296 | -1.29(-3.21%) |
Feb 24, 2021 | 39.02 | 40.36 | 38.38 | 40.32 | 195,469 | -1.20(-2.88%) |
Feb 23, 2021 | 40.73 | 41.82 | 39.53 | 41.51 | 120,247 | +0.14(+0.35%) |
Feb 22, 2021 | 41.47 | 42.41 | 41.13 | 41.37 | 142,621 | -3.23(-7.24%) |
Feb 19, 2021 | 44.44 | 45.40 | 44.31 | 44.60 | 122,176 | +2.04(+4.79%) |
Feb 18, 2021 | 42.25 | 42.77 | 40.99 | 42.56 | 131,724 | -1.98(-4.45%) |
Feb 17, 2021 | 43.94 | 44.74 | 43.69 | 44.54 | 114,728 | -0.94(-2.06%) |
Feb 16, 2021 | 46.32 | 46.52 | 45.30 | 45.48 | 186,073 | -0.78(-1.68%) |
Feb 12, 2021 | 45.29 | 46.47 | 45.12 | 46.25 | 73,932 | +0.26(+0.56%) |
Feb 11, 2021 | 45.39 | 46.52 | 45.39 | 45.99 | 120,745 | +1.47(+3.31%) |
Feb 10, 2021 | 44.87 | 45.35 | 43.99 | 44.52 | 220,248 | +0.81(+1.86%) |
Feb 09, 2021 | 42.39 | 43.89 | 42.31 | 43.71 | 121,499 | +0.61(+1.42%) |
Feb 08, 2021 | 42.14 | 43.26 | 42.11 | 43.09 | 246,061 | -1.41(-3.16%) |
Feb 05, 2021 | 43.95 | 44.66 | 43.23 | 44.50 | 167,184 | +1.56(+3.64%) |
Feb 04, 2021 | 42.38 | 43.06 | 41.32 | 42.94 | 242,545 | -1.70(-3.80%) |
Feb 03, 2021 | 44.76 | 45.04 | 43.98 | 44.63 | 135,760 | +1.00(+2.28%) |
Feb 02, 2021 | 43.96 | 44.21 | 43.39 | 43.64 | 177,958 | +0.62(+1.45%) |
Feb 01, 2021 | 41.58 | 43.14 | 41.21 | 43.02 | 225,453 | +4.71(+12.30%) |
Jan 29, 2021 | 39.58 | 40.14 | 38.09 | 38.31 | 392,323 | -5.90(-13.34%) |
Jan 28, 2021 | 42.59 | 45.01 | 42.50 | 44.20 | 181,723 | +1.72(+4.06%) |
Jan 27, 2021 | 43.92 | 44.12 | 42.35 | 42.48 | 290,087 | -4.86(-10.27%) |
Jan 26, 2021 | 47.50 | 47.79 | 46.67 | 47.35 | 150,326 | -2.37(-4.76%) |
Jan 25, 2021 | 49.62 | 49.83 | 48.26 | 49.71 | 166,618 | +2.76(+5.87%) |
Jan 22, 2021 | 46.29 | 47.14 | 46.28 | 46.95 | 187,651 | -3.13(-6.25%) |
Jan 21, 2021 | 49.32 | 50.31 | 48.70 | 50.08 | 176,993 | +3.00(+6.37%) |
Jan 20, 2021 | 46.23 | 47.18 | 45.94 | 47.09 | 136,066 | +1.76(+3.89%) |
Jan 19, 2021 | 46.53 | 46.63 | 44.90 | 45.32 | 143,824 | +0.59(+1.33%) |
Jan 15, 2021 | 45.06 | 45.32 | 44.08 | 44.73 | 315,676 | -4.66(-9.44%) |
Jan 14, 2021 | 49.56 | 50.33 | 49.13 | 49.39 | 142,854 | +1.07(+2.22%) |
Jan 13, 2021 | 48.38 | 48.65 | 48.14 | 48.32 | 98,203 | -0.14(-0.30%) |
Jan 12, 2021 | 47.79 | 48.82 | 47.46 | 48.47 | 239,152 | -1.11(-2.24%) |
Jan 11, 2021 | 48.70 | 50.13 | 48.48 | 49.58 | 206,422 | -1.37(-2.69%) |
Jan 08, 2021 | 50.01 | 51.10 | 48.96 | 50.95 | 294,686 | +5.99(+13.34%) |
Jan 07, 2021 | 43.74 | 44.96 | 43.46 | 44.95 | 237,089 | +2.43(+5.72%) |
Jan 06, 2021 | 41.08 | 43.27 | 40.76 | 42.52 | 190,843 | -0.26(-0.60%) |
Jan 05, 2021 | 41.66 | 42.96 | 41.66 | 42.78 | 246,200 | +3.00(+7.53%) |
Jan 04, 2021 | 40.99 | 41.56 | 39.21 | 39.78 | 246,279 | +2.94(+7.98%) |
Dec 31, 2020 | 36.84 | 36.84 | 36.84 | 167,043 | -0.21(-0.57%) | |
Dec 30, 2020 | 36.93 | 37.44 | 36.93 | 37.05 | 167,043 | +2.05(+5.85%) |
Dec 29, 2020 | 34.66 | 35.13 | 34.52 | 35.00 | 108,636 | +1.91(+5.76%) |
Dec 28, 2020 | 33.29 | 33.42 | 33.00 | 33.10 | 147,209 | +0.92(+2.86%) |
Dec 24, 2020 | 32.11 | 32.27 | 31.93 | 32.18 | 95,966 | +1.49(+4.87%) |
Dec 23, 2020 | 30.36 | 30.91 | 30.36 | 30.68 | 138,848 | +1.80(+6.24%) |
Dec 22, 2020 | 29.59 | 29.61 | 28.84 | 28.88 | 173,706 | -1.49(-4.92%) |
Dec 21, 2020 | 29.75 | 30.60 | 29.44 | 30.37 | 136,476 | -0.85(-2.73%) |
Dec 18, 2020 | 31.53 | 31.62 | 31.00 | 31.23 | 107,359 | -0.59(-1.86%) |
Dec 17, 2020 | 31.94 | 32.00 | 31.73 | 31.82 | 97,010 | -0.21(-0.66%) |
Dec 16, 2020 | 32.08 | 32.38 | 31.70 | 32.03 | 64,148 | -0.69(-2.11%) |
Dec 15, 2020 | 31.68 | 32.80 | 31.61 | 32.72 | 69,953 | +1.28(+4.08%) |
Dec 14, 2020 | 32.19 | 32.20 | 31.37 | 31.44 | 146,493 | -0.59(-1.85%) |
Dec 11, 2020 | 32.18 | 32.39 | 31.89 | 32.03 | 68,613 | -0.60(-1.85%) |
Dec 10, 2020 | 31.58 | 32.73 | 31.58 | 32.63 | 136,950 | +1.02(+3.21%) |
Dec 09, 2020 | 32.64 | 32.68 | 31.12 | 31.62 | 340,168 | +0.83(+2.71%) |
Dec 08, 2020 | 30.83 | 31.00 | 30.59 | 30.78 | 258,886 | -2.07(-6.30%) |
Dec 07, 2020 | 33.03 | 33.21 | 32.50 | 32.85 | 139,490 | +0.18(+0.56%) |
Dec 04, 2020 | 31.95 | 32.68 | 31.95 | 32.67 | 246,884 | +2.46(+8.15%) |
Dec 03, 2020 | 30.21 | 30.64 | 30.00 | 30.21 | 152,357 | +1.57(+5.48%) |
Dec 02, 2020 | 28.34 | 28.73 | 28.25 | 28.64 | 81,114 | +1.57(+5.80%) |