Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.36 | 50.14 | 48.97 | 49.85 | 260,846 | +0.38(+0.78%) |
Dec 30, 2021 | 49.19 | 49.91 | 48.77 | 49.47 | 344,102 | +0.19(+0.38%) |
Dec 29, 2021 | 48.67 | 49.45 | 48.40 | 49.28 | 194,225 | +0.61(+1.25%) |
Dec 28, 2021 | 48.30 | 49.04 | 48.30 | 48.67 | 227,512 | +0.19(+0.39%) |
Dec 27, 2021 | 48.34 | 48.50 | 47.78 | 48.48 | 247,899 | +0.33(+0.69%) |
Dec 23, 2021 | 48.15 | 48.45 | 47.75 | 48.15 | 300,555 | +0.38(+0.80%) |
Dec 22, 2021 | 46.41 | 47.77 | 46.34 | 47.77 | 465,723 | +1.40(+3.02%) |
Dec 21, 2021 | 45.50 | 46.49 | 45.06 | 46.37 | 555,326 | +1.81(+4.07%) |
Dec 20, 2021 | 46.85 | 46.85 | 44.14 | 44.55 | 1,006,758 | -3.03(-6.36%) |
Dec 17, 2021 | 48.35 | 48.50 | 47.23 | 47.58 | 2,398,945 | -0.80(-1.66%) |
Dec 16, 2021 | 49.39 | 49.50 | 48.22 | 48.38 | 924,913 | -1.09(-2.20%) |
Dec 15, 2021 | 47.45 | 49.53 | 46.88 | 49.47 | 809,515 | +1.94(+4.08%) |
Dec 14, 2021 | 47.66 | 48.18 | 47.03 | 47.54 | 822,611 | -0.25(-0.52%) |
Dec 13, 2021 | 50.00 | 50.26 | 47.65 | 47.79 | 553,907 | -2.03(-4.07%) |
Dec 10, 2021 | 48.94 | 49.86 | 48.63 | 49.81 | 463,161 | +1.43(+2.95%) |
Dec 09, 2021 | 47.77 | 49.34 | 47.50 | 48.38 | 464,281 | +0.33(+0.69%) |
Dec 08, 2021 | 48.44 | 48.63 | 47.76 | 48.05 | 439,369 | +0.03(+0.06%) |
Dec 07, 2021 | 47.99 | 48.62 | 47.57 | 48.03 | 564,067 | +0.51(+1.07%) |
Dec 06, 2021 | 45.66 | 47.96 | 45.64 | 47.52 | 648,063 | +2.71(+6.04%) |
Dec 03, 2021 | 45.60 | 45.68 | 44.52 | 44.81 | 394,737 | -0.48(-1.06%) |
Dec 02, 2021 | 43.32 | 45.62 | 43.18 | 45.30 | 588,031 | +2.14(+4.97%) |
Dec 01, 2021 | 43.82 | 44.78 | 43.13 | 43.15 | 620,085 | +0.44(+1.02%) |
Nov 30, 2021 | 43.40 | 44.19 | 42.24 | 42.72 | 514,300 | -1.03(-2.35%) |
Nov 29, 2021 | 44.72 | 44.72 | 43.25 | 43.74 | 313,580 | -0.64(-1.45%) |
Nov 26, 2021 | 44.27 | 44.87 | 43.45 | 44.38 | 339,745 | -0.89(-1.97%) |
Nov 24, 2021 | 45.97 | 46.19 | 45.24 | 45.28 | 243,718 | -0.85(-1.84%) |
Nov 23, 2021 | 45.33 | 46.24 | 44.47 | 46.13 | 555,386 | +0.56(+1.23%) |
Nov 22, 2021 | 45.84 | 46.31 | 45.23 | 45.56 | 323,596 | +0.04(+0.08%) |
Nov 19, 2021 | 45.94 | 46.71 | 45.53 | 45.53 | 367,763 | -0.59(-1.28%) |
Nov 18, 2021 | 46.63 | 46.16 | 45.97 | 46.12 | 310,504 | -0.30(-0.65%) |
Nov 17, 2021 | 46.39 | 46.55 | 45.58 | 46.42 | 463,507 | -0.02(-0.04%) |
Nov 16, 2021 | 46.30 | 46.80 | 45.83 | 46.44 | 260,928 | +0.29(+0.62%) |
Nov 15, 2021 | 46.40 | 46.58 | 46.11 | 46.15 | 371,701 | +0.00(+0.00%) |
Nov 12, 2021 | 45.81 | 46.28 | 45.42 | 46.15 | 381,862 | +0.44(+0.96%) |
Nov 11, 2021 | 45.58 | 46.21 | 45.29 | 45.72 | 189,251 | +0.49(+1.09%) |
Nov 10, 2021 | 46.16 | 45.02 | 45.22 | 497,267 | -1.01(-2.18%) | |
Nov 09, 2021 | 45.39 | 46.80 | 45.39 | 46.23 | 425,427 | +1.10(+2.43%) |
Nov 08, 2021 | 45.39 | 45.63 | 44.94 | 45.13 | 330,947 | -0.07(-0.16%) |
Nov 05, 2021 | 44.20 | 45.40 | 44.20 | 45.21 | 346,078 | +1.18(+2.69%) |
Nov 04, 2021 | 44.37 | 45.11 | 43.63 | 44.02 | 387,159 | -0.03(-0.06%) |
Nov 03, 2021 | 43.08 | 44.99 | 42.95 | 44.05 | 458,142 | +1.11(+2.59%) |
Nov 02, 2021 | 44.38 | 44.38 | 42.77 | 42.93 | 330,597 | -1.38(-3.11%) |
Nov 01, 2021 | 43.32 | 44.75 | 42.57 | 44.31 | 486,905 | +1.01(+2.33%) |
Oct 29, 2021 | 43.37 | 44.34 | 43.23 | 43.30 | 524,701 | -0.27(-0.63%) |
Oct 28, 2021 | 44.36 | 45.06 | 43.32 | 43.58 | 700,997 | -0.78(-1.75%) |
Oct 27, 2021 | 44.75 | 45.97 | 44.31 | 44.36 | 511,380 | -0.04(-0.10%) |
Oct 26, 2021 | 44.88 | 44.40 | 394,929 | -0.49(-1.08%) | ||
Oct 25, 2021 | 43.95 | 45.37 | 43.94 | 44.89 | 477,376 | +0.87(+1.97%) |
Oct 22, 2021 | 44.65 | 45.18 | 43.94 | 44.02 | 326,304 | -0.53(-1.19%) |
Oct 21, 2021 | 44.53 | 44.89 | 44.05 | 44.55 | 265,882 | +0.02(+0.04%) |
Oct 20, 2021 | 43.05 | 44.82 | 42.90 | 44.53 | 415,591 | +1.50(+3.49%) |
Oct 19, 2021 | 43.72 | 43.72 | 42.85 | 43.03 | 264,735 | -0.48(-1.10%) |
Oct 18, 2021 | 42.16 | 43.64 | 42.16 | 43.51 | 380,848 | +1.04(+2.46%) |
Oct 15, 2021 | 44.16 | 44.21 | 42.46 | 42.46 | 434,286 | -0.98(-2.26%) |
Oct 14, 2021 | 42.41 | 43.57 | 42.00 | 43.45 | 562,091 | +0.68(+1.59%) |
Oct 13, 2021 | 42.93 | 43.40 | 42.60 | 42.77 | 244,000 | +0.07(+0.17%) |
Oct 12, 2021 | 42.67 | 42.98 | 42.28 | 42.69 | 249,166 | +0.34(+0.81%) |
Oct 11, 2021 | 42.00 | 42.67 | 41.85 | 42.35 | 318,977 | +0.37(+0.88%) |
Oct 08, 2021 | 42.03 | 42.33 | 41.70 | 41.98 | 354,923 | -0.04(-0.11%) |
Oct 07, 2021 | 41.19 | 42.33 | 41.19 | 42.02 | 490,970 | +1.06(+2.59%) |
Oct 06, 2021 | 40.60 | 41.25 | 40.30 | 40.96 | 543,535 | +0.04(+0.09%) |
Oct 05, 2021 | 41.24 | 41.45 | 40.78 | 40.93 | 495,444 | -0.18(-0.43%) |
Oct 04, 2021 | 40.80 | 41.36 | 40.69 | 41.10 | 534,680 | +0.13(+0.32%) |
Oct 01, 2021 | 41.61 | 41.75 | 40.84 | 40.97 | 666,982 | -0.34(-0.81%) |
Sep 30, 2021 | 42.75 | 42.86 | 41.22 | 41.31 | 477,499 | -1.19(-2.81%) |
Sep 29, 2021 | 43.33 | 43.76 | 42.35 | 42.50 | 723,342 | -0.29(-0.68%) |
Sep 28, 2021 | 44.40 | 44.40 | 42.61 | 42.79 | 660,785 | -1.78(-3.99%) |
Sep 27, 2021 | 43.14 | 44.91 | 42.76 | 44.57 | 544,684 | +1.08(+2.48%) |
Sep 24, 2021 | 43.53 | 43.84 | 42.92 | 43.49 | 341,741 | -0.04(-0.10%) |
Sep 23, 2021 | 43.93 | 44.25 | 43.46 | 43.53 | 399,213 | +0.13(+0.31%) |
Sep 22, 2021 | 43.64 | 44.33 | 43.35 | 43.40 | 456,522 | +0.24(+0.55%) |
Sep 21, 2021 | 43.54 | 43.90 | 42.54 | 43.16 | 427,284 | -0.30(-0.69%) |
Sep 20, 2021 | 44.67 | 44.75 | 42.96 | 43.46 | 628,934 | -2.11(-4.64%) |
Sep 17, 2021 | 45.04 | 45.65 | 44.93 | 45.58 | 1,045,981 | +0.51(+1.14%) |
Sep 16, 2021 | 44.42 | 45.50 | 44.35 | 45.06 | 451,435 | +0.67(+1.51%) |
Sep 15, 2021 | 43.88 | 44.55 | 43.60 | 44.39 | 427,454 | +0.51(+1.17%) |
Sep 14, 2021 | 45.06 | 45.24 | 43.73 | 43.88 | 498,688 | -0.73(-1.64%) |
Sep 13, 2021 | 45.14 | 45.14 | 43.66 | 44.61 | 567,737 | -0.25(-0.55%) |
Sep 10, 2021 | 45.24 | 45.38 | 44.74 | 44.86 | 463,526 | +0.01(+0.02%) |
Sep 09, 2021 | 45.00 | 45.15 | 44.55 | 44.85 | 402,259 | +0.03(+0.06%) |
Sep 08, 2021 | 44.93 | 45.35 | 44.40 | 44.83 | 420,349 | -0.88(-1.93%) |
Sep 07, 2021 | 45.81 | 46.29 | 45.31 | 45.71 | 293,880 | -0.29(-0.63%) |
Sep 03, 2021 | 46.49 | 46.61 | 45.80 | 46.00 | 347,058 | -0.70(-1.50%) |
Sep 02, 2021 | 47.07 | 47.23 | 46.49 | 46.70 | 355,328 | -0.28(-0.60%) |
Sep 01, 2021 | 46.50 | 47.14 | 46.31 | 46.98 | 366,833 | +0.79(+1.70%) |
Aug 31, 2021 | 46.40 | 46.51 | 45.45 | 46.20 | 748,690 | -0.13(-0.29%) |
Aug 30, 2021 | 46.86 | 46.86 | 46.06 | 46.33 | 281,902 | -0.27(-0.57%) |
Aug 27, 2021 | 45.79 | 47.08 | 45.54 | 46.59 | 545,491 | +0.95(+2.07%) |
Aug 26, 2021 | 46.12 | 46.20 | 45.14 | 45.65 | 376,544 | -0.64(-1.38%) |
Aug 25, 2021 | 46.25 | 46.84 | 45.86 | 46.28 | 448,627 | +0.00(+0.00%) |
Aug 24, 2021 | 45.47 | 47.29 | 45.16 | 46.28 | 468,520 | +1.14(+2.53%) |
Aug 23, 2021 | 45.53 | 45.65 | 44.07 | 45.14 | 360,876 | -0.38(-0.84%) |
Aug 20, 2021 | 44.30 | 45.59 | 44.11 | 45.52 | 432,440 | +1.16(+2.61%) |
Aug 19, 2021 | 43.83 | 44.79 | 43.81 | 44.37 | 372,903 | -0.15(-0.34%) |
Aug 18, 2021 | 43.90 | 45.22 | 43.44 | 44.52 | 383,464 | +0.30(+0.68%) |
Aug 17, 2021 | 45.44 | 45.61 | 43.77 | 44.22 | 417,215 | -1.95(-4.23%) |
Aug 16, 2021 | 45.28 | 46.66 | 44.96 | 46.17 | 445,333 | +0.47(+1.03%) |
Aug 13, 2021 | 46.04 | 46.31 | 45.36 | 45.70 | 231,812 | -0.27(-0.60%) |
Aug 12, 2021 | 46.66 | 46.97 | 45.43 | 45.97 | 313,070 | -0.68(-1.46%) |
Aug 11, 2021 | 45.23 | 46.73 | 44.90 | 46.66 | 333,366 | +1.38(+3.05%) |
Aug 10, 2021 | 44.88 | 45.77 | 44.69 | 45.28 | 320,306 | +0.42(+0.93%) |
Aug 09, 2021 | 45.15 | 45.63 | 44.56 | 44.86 | 287,630 | -0.47(-1.04%) |
Aug 06, 2021 | 45.95 | 46.24 | 45.13 | 45.33 | 247,269 | -0.31(-0.67%) |
Aug 05, 2021 | 45.51 | 46.16 | 45.40 | 45.64 | 398,251 | +0.31(+0.68%) |
Aug 04, 2021 | 46.47 | 46.75 | 45.32 | 45.33 | 316,684 | -1.68(-3.56%) |
Aug 03, 2021 | 47.13 | 47.26 | 46.14 | 47.01 | 550,623 | +0.43(+0.92%) |
Aug 02, 2021 | 46.97 | 47.66 | 46.20 | 46.58 | 743,805 | -0.19(-0.41%) |
Jul 30, 2021 | 46.03 | 47.46 | 46.03 | 46.77 | 634,531 | +0.53(+1.14%) |
Jul 29, 2021 | 44.96 | 47.10 | 44.96 | 46.25 | 892,305 | +1.51(+3.37%) |
Jul 28, 2021 | 44.61 | 45.10 | 44.14 | 44.74 | 737,126 | +0.25(+0.55%) |
Jul 27, 2021 | 43.93 | 44.63 | 43.56 | 44.49 | 431,985 | +0.18(+0.42%) |
Jul 26, 2021 | 45.15 | 45.71 | 44.19 | 44.31 | 320,366 | -0.65(-1.44%) |
Jul 23, 2021 | 43.91 | 45.17 | 43.55 | 44.96 | 573,362 | +1.51(+3.47%) |
Jul 22, 2021 | 43.77 | 43.81 | 42.82 | 43.45 | 412,496 | -0.58(-1.31%) |
Jul 21, 2021 | 42.83 | 44.05 | 42.81 | 44.03 | 588,267 | +1.35(+3.17%) |
Jul 20, 2021 | 41.68 | 43.02 | 41.59 | 42.68 | 626,595 | +1.18(+2.85%) |
Jul 19, 2021 | 41.40 | 42.56 | 41.16 | 41.49 | 530,297 | -0.41(-0.98%) |
Jul 16, 2021 | 42.02 | 42.76 | 41.69 | 41.90 | 804,285 | -0.03(-0.06%) |
Jul 15, 2021 | 42.12 | 42.40 | 41.37 | 41.93 | 588,812 | -0.46(-1.10%) |
Jul 14, 2021 | 42.59 | 42.98 | 42.03 | 42.40 | 695,726 | +0.77(+1.85%) |
Jul 13, 2021 | 42.77 | 43.16 | 41.32 | 41.62 | 806,221 | -1.55(-3.60%) |
Jul 12, 2021 | 43.26 | 43.26 | 42.48 | 43.18 | 440,900 | -0.06(-0.14%) |
Jul 09, 2021 | 43.12 | 43.78 | 42.87 | 43.24 | 431,490 | +0.55(+1.29%) |
Jul 08, 2021 | 43.67 | 44.12 | 42.49 | 42.69 | 758,915 | -2.13(-4.76%) |
Jul 07, 2021 | 43.79 | 45.18 | 43.77 | 44.82 | 458,073 | +1.03(+2.34%) |
Jul 06, 2021 | 45.39 | 45.39 | 43.24 | 43.79 | 732,804 | -1.66(-3.65%) |
Jul 02, 2021 | 45.77 | 45.87 | 45.12 | 45.45 | 1,112,430 | +0.10(+0.21%) |
Jul 01, 2021 | 44.48 | 45.48 | 44.27 | 45.35 | 910,551 | +0.96(+2.17%) |
Jun 30, 2021 | 44.25 | 44.77 | 43.93 | 44.39 | 474,112 | -0.10(-0.22%) |
Jun 29, 2021 | 44.39 | 45.37 | 44.26 | 44.48 | 546,341 | +0.25(+0.56%) |
Jun 28, 2021 | 44.07 | 44.73 | 43.92 | 44.24 | 667,832 | +0.51(+1.16%) |
Jun 25, 2021 | 44.40 | 44.97 | 43.73 | 43.73 | 2,480,963 | -0.89(-1.99%) |
Jun 24, 2021 | 45.34 | 45.40 | 43.87 | 44.62 | 926,402 | -0.73(-1.61%) |
Jun 23, 2021 | 45.99 | 46.02 | 44.76 | 45.34 | 664,197 | -0.50(-1.09%) |
Jun 22, 2021 | 46.24 | 46.24 | 45.46 | 45.84 | 480,004 | -0.45(-0.97%) |
Jun 21, 2021 | 46.18 | 46.79 | 45.87 | 46.29 | 388,324 | +0.50(+1.09%) |
Jun 18, 2021 | 45.87 | 47.17 | 45.62 | 45.79 | 731,839 | -0.54(-1.16%) |
Jun 17, 2021 | 45.69 | 47.00 | 44.88 | 46.33 | 731,787 | +0.53(+1.15%) |
Jun 16, 2021 | 46.87 | 46.96 | 45.75 | 45.80 | 356,248 | -1.10(-2.34%) |
Jun 15, 2021 | 46.00 | 47.28 | 45.91 | 46.90 | 482,818 | +1.08(+2.36%) |
Jun 14, 2021 | 47.13 | 47.46 | 45.69 | 45.82 | 762,018 | -1.49(-3.15%) |
Jun 11, 2021 | 46.75 | 47.52 | 46.69 | 47.31 | 347,069 | +0.92(+1.99%) |
Jun 10, 2021 | 47.40 | 47.58 | 45.85 | 46.39 | 736,144 | -1.31(-2.74%) |
Jun 09, 2021 | 49.43 | 49.43 | 47.55 | 47.69 | 465,779 | -1.61(-3.27%) |
Jun 08, 2021 | 49.55 | 49.81 | 49.26 | 49.31 | 357,128 | +0.01(+0.02%) |
Jun 07, 2021 | 49.97 | 50.05 | 48.64 | 49.30 | 456,843 | -0.42(-0.85%) |
Jun 04, 2021 | 48.75 | 49.82 | 47.99 | 49.72 | 398,110 | +1.16(+2.38%) |
Jun 03, 2021 | 48.94 | 49.08 | 47.76 | 48.56 | 426,444 | -0.88(-1.77%) |
Jun 02, 2021 | 50.60 | 50.78 | 48.97 | 49.44 | 633,352 | -1.08(-2.14%) |
Jun 01, 2021 | 51.39 | 51.54 | 49.97 | 50.52 | 705,346 | -0.32(-0.62%) |
May 28, 2021 | 51.69 | 51.69 | 50.59 | 50.83 | 717,231 | -0.37(-0.72%) |
May 27, 2021 | 51.59 | 51.62 | 50.90 | 51.20 | 463,278 | +0.20(+0.40%) |
May 26, 2021 | 50.40 | 51.35 | 50.26 | 51.00 | 400,006 | +1.13(+2.27%) |
May 25, 2021 | 49.48 | 50.72 | 49.48 | 49.87 | 500,764 | +0.64(+1.30%) |
May 24, 2021 | 48.79 | 49.59 | 48.55 | 49.23 | 347,269 | +0.87(+1.80%) |
May 21, 2021 | 50.05 | 50.12 | 48.33 | 48.36 | 494,817 | -1.11(-2.25%) |
May 20, 2021 | 48.88 | 49.76 | 48.75 | 49.47 | 477,481 | +0.64(+1.31%) |
May 19, 2021 | 48.07 | 49.12 | 47.42 | 48.83 | 388,849 | -0.28(-0.57%) |
May 18, 2021 | 50.95 | 51.28 | 49.02 | 49.12 | 424,480 | -1.76(-3.47%) |
May 17, 2021 | 51.27 | 51.28 | 49.82 | 50.88 | 408,672 | -0.90(-1.74%) |
May 14, 2021 | 51.44 | 51.90 | 50.89 | 51.78 | 334,662 | +0.93(+1.83%) |
May 13, 2021 | 48.90 | 51.39 | 48.86 | 50.85 | 733,291 | +2.13(+4.38%) |
May 12, 2021 | 51.76 | 51.91 | 48.18 | 48.72 | 864,521 | -3.47(-6.64%) |
May 11, 2021 | 53.05 | 53.90 | 51.37 | 52.19 | 737,674 | -1.94(-3.58%) |
May 10, 2021 | 54.20 | 55.66 | 53.65 | 54.12 | 547,867 | -0.01(-0.02%) |
May 07, 2021 | 52.59 | 54.16 | 52.01 | 54.13 | 507,408 | +1.86(+3.55%) |
May 06, 2021 | 52.75 | 52.75 | 51.18 | 52.28 | 479,192 | -0.18(-0.35%) |
May 05, 2021 | 52.39 | 53.02 | 51.19 | 52.46 | 718,876 | +0.34(+0.65%) |
May 04, 2021 | 51.45 | 52.35 | 51.16 | 52.12 | 544,145 | +0.25(+0.49%) |
May 03, 2021 | 51.83 | 52.33 | 51.61 | 51.87 | 985,505 | +0.74(+1.45%) |
Apr 30, 2021 | 52.29 | 52.29 | 50.56 | 51.13 | 683,599 | -1.11(-2.12%) |
Apr 29, 2021 | 52.19 | 53.38 | 50.55 | 52.23 | 1,337,907 | -1.12(-2.11%) |
Apr 28, 2021 | 53.36 | 53.85 | 52.83 | 53.36 | 506,118 | +0.18(+0.34%) |
Apr 27, 2021 | 54.04 | 54.90 | 53.05 | 53.17 | 529,035 | -0.41(-0.76%) |
Apr 26, 2021 | 53.02 | 53.61 | 52.60 | 53.58 | 529,229 | +0.93(+1.77%) |
Apr 23, 2021 | 51.95 | 53.05 | 51.48 | 52.65 | 477,303 | +0.76(+1.46%) |
Apr 22, 2021 | 52.20 | 52.20 | 51.07 | 51.89 | 509,943 | -0.31(-0.60%) |
Apr 21, 2021 | 51.20 | 52.56 | 51.16 | 52.21 | 365,880 | +0.85(+1.65%) |
Apr 20, 2021 | 53.43 | 53.70 | 50.46 | 51.36 | 567,874 | -1.95(-3.66%) |
Apr 19, 2021 | 54.15 | 54.19 | 52.53 | 53.31 | 664,234 | -0.84(-1.55%) |
Apr 16, 2021 | 52.71 | 54.57 | 52.71 | 54.15 | 588,712 | +1.64(+3.12%) |
Apr 15, 2021 | 53.58 | 53.58 | 52.42 | 52.51 | 368,565 | -0.48(-0.90%) |
Apr 14, 2021 | 52.76 | 53.78 | 52.54 | 52.99 | 300,158 | +0.23(+0.43%) |
Apr 13, 2021 | 53.69 | 53.75 | 51.87 | 52.76 | 588,518 | -0.98(-1.83%) |
Apr 12, 2021 | 53.72 | 54.22 | 53.33 | 53.75 | 456,334 | +0.20(+0.37%) |
Apr 09, 2021 | 52.33 | 53.71 | 52.07 | 53.55 | 463,420 | +1.70(+3.28%) |
Apr 08, 2021 | 52.49 | 52.64 | 51.35 | 51.85 | 546,466 | -0.44(-0.83%) |
Apr 07, 2021 | 53.46 | 53.80 | 52.15 | 52.28 | 392,964 | -1.17(-2.18%) |
Apr 06, 2021 | 53.04 | 53.87 | 52.40 | 53.45 | 440,620 | +0.59(+1.12%) |
Apr 05, 2021 | 53.48 | 53.60 | 52.76 | 52.86 | 648,213 | +0.03(+0.05%) |
Apr 01, 2021 | 52.56 | 53.47 | 52.05 | 52.83 | 788,468 | +1.06(+2.05%) |
Mar 31, 2021 | 51.44 | 52.54 | 51.02 | 51.77 | 1,042,680 | +0.77(+1.50%) |
Mar 30, 2021 | 49.42 | 51.28 | 49.23 | 51.00 | 486,886 | +1.41(+2.85%) |
Mar 29, 2021 | 51.09 | 51.85 | 49.36 | 49.59 | 619,122 | -1.50(-2.93%) |
Mar 26, 2021 | 49.78 | 51.20 | 49.18 | 51.09 | 420,967 | +1.83(+3.72%) |
Mar 25, 2021 | 46.92 | 49.68 | 46.16 | 49.26 | 937,661 | +1.59(+3.33%) |
Mar 24, 2021 | 48.27 | 49.75 | 47.66 | 47.67 | 535,045 | -0.30(-0.64%) |
Mar 23, 2021 | 49.44 | 49.77 | 47.55 | 47.98 | 524,911 | -1.59(-3.22%) |
Mar 22, 2021 | 50.44 | 50.48 | 48.63 | 49.57 | 456,731 | -0.13(-0.26%) |
Mar 19, 2021 | 49.27 | 50.45 | 48.55 | 49.71 | 1,401,849 | +0.55(+1.12%) |
Mar 18, 2021 | 51.94 | 51.94 | 48.92 | 49.16 | 688,365 | -3.31(-6.31%) |
Mar 17, 2021 | 50.54 | 52.51 | 49.77 | 52.47 | 747,953 | +1.43(+2.80%) |
Mar 16, 2021 | 51.08 | 52.29 | 50.82 | 51.04 | 561,261 | -0.04(-0.09%) |
Mar 15, 2021 | 50.24 | 51.08 | 49.81 | 51.08 | 705,616 | +0.98(+1.97%) |
Mar 12, 2021 | 49.55 | 50.49 | 48.40 | 50.10 | 722,265 | -2.20(-4.20%) |
Mar 11, 2021 | 53.12 | 53.67 | 51.97 | 52.29 | 606,468 | -0.24(-0.45%) |
Mar 10, 2021 | 50.05 | 52.72 | 49.77 | 52.53 | 556,086 | +3.02(+6.11%) |
Mar 09, 2021 | 50.86 | 51.52 | 49.24 | 49.50 | 780,051 | -0.66(-1.32%) |
Mar 08, 2021 | 48.23 | 50.62 | 48.23 | 50.17 | 863,435 | +2.35(+4.92%) |
Mar 05, 2021 | 45.46 | 47.83 | 44.29 | 47.81 | 926,152 | +2.89(+6.44%) |
Mar 04, 2021 | 46.15 | 47.18 | 43.47 | 44.92 | 904,007 | -1.06(-2.31%) |
Mar 03, 2021 | 46.92 | 47.10 | 44.96 | 45.98 | 1,166,128 | -0.93(-1.99%) |
Mar 02, 2021 | 46.53 | 47.30 | 45.43 | 46.92 | 1,063,134 | +0.85(+1.85%) |
Mar 01, 2021 | 46.27 | 46.66 | 45.64 | 46.06 | 710,999 | +0.41(+0.90%) |
Feb 26, 2021 | 44.49 | 46.33 | 44.31 | 45.65 | 820,691 | +1.77(+4.03%) |
Feb 25, 2021 | 47.08 | 47.12 | 43.83 | 43.88 | 727,924 | -3.51(-7.41%) |
Feb 24, 2021 | 46.24 | 47.45 | 45.08 | 47.40 | 691,243 | +1.05(+2.26%) |
Feb 23, 2021 | 45.31 | 46.51 | 44.25 | 46.35 | 619,667 | +0.74(+1.63%) |
Feb 22, 2021 | 46.18 | 46.66 | 45.50 | 45.60 | 577,397 | -0.86(-1.84%) |
Feb 19, 2021 | 45.89 | 46.72 | 45.62 | 46.46 | 494,174 | +0.85(+1.86%) |
Feb 18, 2021 | 45.87 | 46.39 | 45.58 | 45.61 | 506,984 | -0.20(-0.44%) |
Feb 17, 2021 | 45.42 | 46.12 | 45.00 | 45.81 | 563,826 | -0.11(-0.25%) |
Feb 16, 2021 | 48.47 | 48.47 | 45.75 | 45.93 | 783,639 | -2.61(-5.37%) |
Feb 12, 2021 | 48.78 | 49.15 | 48.15 | 48.53 | 568,151 | -0.73(-1.49%) |
Feb 11, 2021 | 48.44 | 49.59 | 48.02 | 49.27 | 768,295 | +1.35(+2.81%) |
Feb 10, 2021 | 48.14 | 48.57 | 46.89 | 47.92 | 997,148 | -0.06(-0.12%) |
Feb 09, 2021 | 48.74 | 48.86 | 47.68 | 47.98 | 724,051 | -0.76(-1.56%) |
Feb 08, 2021 | 47.58 | 49.07 | 47.48 | 48.73 | 761,807 | +1.56(+3.30%) |
Feb 05, 2021 | 45.70 | 47.54 | 45.18 | 47.18 | 916,935 | +1.98(+4.38%) |
Feb 04, 2021 | 44.35 | 45.67 | 43.75 | 45.20 | 943,681 | +0.88(+1.99%) |
Feb 03, 2021 | 44.93 | 45.34 | 43.44 | 44.32 | 679,296 | +0.10(+0.22%) |
Feb 02, 2021 | 43.11 | 45.03 | 41.90 | 44.22 | 1,035,913 | +1.11(+2.59%) |
Feb 01, 2021 | 42.09 | 43.39 | 41.46 | 43.11 | 784,984 | +1.40(+3.36%) |
Jan 29, 2021 | 42.47 | 42.47 | 41.35 | 41.70 | 714,862 | -1.06(-2.47%) |
Jan 28, 2021 | 43.27 | 43.38 | 42.16 | 42.76 | 668,251 | -0.32(-0.74%) |
Jan 27, 2021 | 42.13 | 44.50 | 41.87 | 43.08 | 709,437 | -0.09(-0.20%) |
Jan 26, 2021 | 44.62 | 45.40 | 42.74 | 43.17 | 630,708 | -1.22(-2.75%) |
Jan 25, 2021 | 45.76 | 46.53 | 44.09 | 44.39 | 979,645 | -0.31(-0.70%) |
Jan 22, 2021 | 43.30 | 44.77 | 42.27 | 44.70 | 612,204 | +1.26(+2.90%) |
Jan 21, 2021 | 42.83 | 44.69 | 42.57 | 43.44 | 930,344 | +0.87(+2.03%) |
Jan 20, 2021 | 39.32 | 42.85 | 39.15 | 42.58 | 2,004,025 | +3.40(+8.68%) |
Jan 19, 2021 | 38.88 | 39.65 | 38.73 | 39.18 | 745,429 | +0.69(+1.79%) |
Jan 15, 2021 | 37.89 | 38.93 | 37.83 | 38.49 | 446,929 | +0.41(+1.07%) |
Jan 14, 2021 | 37.98 | 38.56 | 37.56 | 38.08 | 529,870 | +0.30(+0.78%) |
Jan 13, 2021 | 38.51 | 39.63 | 37.74 | 37.78 | 441,487 | -0.22(-0.59%) |
Jan 12, 2021 | 38.14 | 38.20 | 37.51 | 38.01 | 584,767 | -0.03(-0.08%) |
Jan 11, 2021 | 36.69 | 38.52 | 36.54 | 38.04 | 537,481 | +1.03(+2.77%) |
Jan 08, 2021 | 38.96 | 38.96 | 36.57 | 37.01 | 656,610 | -1.50(-3.89%) |
Jan 07, 2021 | 36.93 | 38.59 | 36.78 | 38.51 | 885,752 | +2.01(+5.51%) |
Jan 06, 2021 | 36.57 | 36.87 | 35.77 | 36.50 | 1,345,723 | -0.47(-1.28%) |
Jan 05, 2021 | 37.01 | 37.79 | 36.54 | 36.97 | 804,147 | -1.20(-3.15%) |