Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.59 | 39.26 | 37.59 | 38.90 | 79,823 | +0.39(+1.03%) |
Feb 25, 2022 | 38.10 | 38.68 | 37.83 | 38.51 | 59,484 | +0.44(+1.17%) |
Feb 24, 2022 | 34.84 | 38.23 | 34.74 | 38.06 | 99,590 | +1.96(+5.42%) |
Feb 23, 2022 | 37.14 | 38.49 | 35.87 | 36.11 | 87,587 | -0.69(-1.88%) |
Feb 22, 2022 | 37.32 | 38.27 | 36.69 | 36.80 | 92,706 | -0.63(-1.69%) |
Feb 18, 2022 | 37.43 | 0 | +0.04(+0.11%) | |||
Feb 17, 2022 | 38.30 | 38.31 | 37.06 | 37.39 | 68,829 | -1.44(-3.71%) |
Feb 16, 2022 | 39.63 | 39.83 | 38.58 | 38.83 | 83,176 | -1.02(-2.55%) |
Feb 15, 2022 | 39.75 | 40.30 | 39.12 | 39.85 | 80,670 | +0.72(+1.84%) |
Feb 14, 2022 | 39.42 | 40.41 | 39.03 | 39.13 | 71,906 | -0.23(-0.58%) |
Feb 11, 2022 | 40.62 | 40.83 | 38.98 | 39.36 | 145,645 | -0.97(-2.40%) |
Feb 10, 2022 | 40.62 | 42.44 | 39.98 | 40.33 | 129,079 | -1.24(-2.99%) |
Feb 09, 2022 | 41.46 | 42.47 | 41.16 | 41.57 | 62,980 | +0.44(+1.08%) |
Feb 08, 2022 | 40.32 | 41.45 | 40.32 | 41.13 | 51,964 | +0.32(+0.77%) |
Feb 07, 2022 | 40.08 | 40.93 | 39.72 | 40.81 | 70,413 | +0.73(+1.82%) |
Feb 04, 2022 | 39.71 | 40.36 | 38.93 | 40.08 | 67,567 | +0.31(+0.77%) |
Feb 03, 2022 | 39.76 | 40.65 | 39.69 | 39.77 | 76,344 | -0.84(-2.07%) |
Feb 02, 2022 | 40.48 | 41.20 | 40.14 | 40.61 | 123,974 | +0.52(+1.31%) |
Feb 01, 2022 | 42.33 | 42.67 | 39.88 | 40.09 | 400,678 | -1.91(-4.54%) |
Jan 31, 2022 | 40.39 | 41.99 | 95,378 | +1.66(+4.11%) | ||
Jan 28, 2022 | 38.44 | 41.26 | 37.94 | 40.34 | 125,536 | +1.97(+5.12%) |
Jan 27, 2022 | 38.98 | 39.84 | 38.32 | 38.37 | 141,632 | -0.68(-1.74%) |
Jan 26, 2022 | 41.01 | 41.15 | 38.11 | 39.05 | 145,717 | -1.33(-3.30%) |
Jan 25, 2022 | 41.65 | 41.75 | 39.04 | 40.38 | 204,207 | -2.07(-4.88%) |
Jan 24, 2022 | 40.95 | 42.80 | 39.29 | 42.45 | 185,870 | +0.79(+1.89%) |
Jan 21, 2022 | 43.15 | 43.15 | 41.23 | 41.66 | 174,803 | -1.96(-4.50%) |
Jan 20, 2022 | 44.36 | 45.17 | 43.52 | 43.63 | 83,679 | -0.19(-0.43%) |
Jan 19, 2022 | 45.16 | 46.24 | 43.70 | 43.81 | 68,002 | -1.37(-3.03%) |
Jan 18, 2022 | 46.32 | 46.56 | 44.99 | 45.18 | 66,254 | -1.56(-3.33%) |
Jan 14, 2022 | 46.74 | 0 | +0.50(+1.09%) | |||
Jan 13, 2022 | 47.47 | 47.59 | 46.03 | 46.24 | 62,082 | -0.88(-1.86%) |
Jan 12, 2022 | 47.75 | 48.13 | 46.39 | 47.12 | 82,022 | -0.47(-0.99%) |
Jan 11, 2022 | 49.84 | 50.29 | 47.46 | 47.59 | 112,701 | -2.52(-5.04%) |
Jan 10, 2022 | 48.50 | 50.29 | 47.33 | 50.12 | 143,884 | +0.95(+1.93%) |
Jan 07, 2022 | 49.60 | 51.81 | 46.32 | 49.17 | 449,134 | +3.92(+8.67%) |
Jan 06, 2022 | 46.43 | 46.69 | 44.88 | 45.24 | 186,181 | -1.71(-3.63%) |
Jan 05, 2022 | 47.85 | 48.72 | 46.14 | 46.95 | 238,633 | -1.12(-2.34%) |
Jan 04, 2022 | 48.86 | 49.74 | 46.57 | 48.07 | 155,969 | -1.02(-2.07%) |
Jan 03, 2022 | 47.43 | 49.31 | 46.47 | 49.09 | 115,984 | +2.45(+5.24%) |
Dec 31, 2021 | 48.54 | 48.93 | 44.56 | 46.64 | 61,645 | -1.84(-3.80%) |
Dec 30, 2021 | 47.63 | 49.16 | 47.63 | 48.49 | 110,170 | +0.60(+1.26%) |
Dec 29, 2021 | 48.64 | 48.64 | 46.86 | 47.89 | 98,352 | -0.98(-2.00%) |
Dec 28, 2021 | 49.54 | 49.90 | 48.50 | 48.86 | 89,019 | -0.72(-1.45%) |
Dec 27, 2021 | 49.31 | 50.01 | 48.47 | 49.58 | 69,020 | +0.63(+1.29%) |
Dec 23, 2021 | 48.98 | 49.19 | 47.97 | 48.95 | 58,172 | -0.26(-0.52%) |
Dec 22, 2021 | 48.32 | 49.30 | 47.84 | 49.21 | 68,984 | +1.02(+2.11%) |
Dec 21, 2021 | 47.19 | 48.32 | 46.68 | 48.19 | 68,460 | +1.60(+3.43%) |
Dec 20, 2021 | 46.80 | 46.91 | 45.73 | 46.59 | 87,265 | -0.57(-1.21%) |
Dec 17, 2021 | 45.34 | 47.94 | 44.74 | 47.17 | 643,220 | +2.15(+4.78%) |
Dec 16, 2021 | 47.84 | 47.89 | 44.52 | 45.02 | 220,522 | -1.98(-4.22%) |
Dec 15, 2021 | 46.24 | 47.05 | 44.65 | 47.00 | 112,313 | +0.91(+1.97%) |
Dec 14, 2021 | 45.95 | 47.32 | 45.05 | 46.09 | 176,493 | -0.63(-1.35%) |
Dec 13, 2021 | 45.80 | 48.42 | 45.68 | 46.72 | 227,498 | +1.00(+2.18%) |
Dec 10, 2021 | 45.76 | 46.81 | 45.08 | 45.73 | 128,154 | +0.37(+0.83%) |
Dec 09, 2021 | 46.78 | 47.47 | 45.21 | 45.35 | 77,026 | -1.92(-4.07%) |
Dec 08, 2021 | 46.78 | 47.90 | 45.16 | 47.28 | 69,986 | +1.57(+3.43%) |
Dec 07, 2021 | 44.77 | 46.30 | 44.35 | 45.71 | 149,944 | +1.73(+3.92%) |
Dec 06, 2021 | 43.08 | 44.44 | 42.02 | 43.98 | 127,353 | +1.24(+2.91%) |
Dec 03, 2021 | 45.39 | 46.60 | 41.66 | 42.74 | 199,695 | -2.53(-5.60%) |
Dec 02, 2021 | 45.23 | 45.23 | 43.90 | 45.27 | 168,106 | +0.40(+0.90%) |
Dec 01, 2021 | 46.40 | 48.35 | 44.79 | 44.87 | 194,405 | -1.45(-3.13%) |
Nov 30, 2021 | 47.30 | 47.30 | 45.28 | 46.32 | 203,624 | -0.29(-0.61%) |
Nov 29, 2021 | 48.14 | 48.14 | 46.35 | 46.60 | 163,402 | -1.24(-2.60%) |
Nov 26, 2021 | 49.40 | 49.68 | 47.44 | 47.85 | 100,100 | -2.49(-4.94%) |
Nov 24, 2021 | 50.64 | 52.12 | 49.68 | 50.33 | 122,865 | -1.01(-1.97%) |
Nov 23, 2021 | 54.42 | 54.61 | 49.97 | 51.34 | 330,373 | -3.55(-6.47%) |
Nov 22, 2021 | 55.72 | 55.81 | 53.80 | 54.90 | 207,790 | -1.07(-1.90%) |
Nov 19, 2021 | 55.84 | 56.40 | 55.11 | 55.96 | 88,569 | +0.34(+0.60%) |
Nov 18, 2021 | 56.48 | 55.68 | 54.36 | 55.63 | 204,674 | -0.75(-1.33%) |
Nov 17, 2021 | 56.27 | 57.16 | 55.61 | 56.38 | 155,036 | -0.28(-0.49%) |
Nov 16, 2021 | 54.27 | 56.81 | 53.55 | 56.65 | 117,728 | +2.10(+3.85%) |
Nov 15, 2021 | 55.86 | 56.10 | 53.96 | 54.55 | 201,750 | -1.13(-2.04%) |
Nov 12, 2021 | 54.88 | 55.73 | 52.74 | 55.69 | 102,780 | +1.24(+2.28%) |
Nov 11, 2021 | 54.17 | 54.62 | 53.07 | 54.44 | 119,835 | +0.35(+0.64%) |
Nov 10, 2021 | 53.62 | 54.10 | 223,640 | +0.19(+0.35%) | ||
Nov 09, 2021 | 53.61 | 54.05 | 53.08 | 53.91 | 196,532 | +0.39(+0.74%) |
Nov 08, 2021 | 53.64 | 54.13 | 53.02 | 53.52 | 209,985 | +0.04(+0.07%) |
Nov 05, 2021 | 53.44 | 53.92 | 52.98 | 53.48 | 122,822 | +0.17(+0.31%) |
Nov 04, 2021 | 52.64 | 53.34 | 52.11 | 53.31 | 134,569 | +0.85(+1.62%) |
Nov 03, 2021 | 49.68 | 53.20 | 49.68 | 52.46 | 180,196 | +1.85(+3.66%) |
Nov 02, 2021 | 49.00 | 50.64 | 48.60 | 50.61 | 112,962 | +1.52(+3.09%) |
Nov 01, 2021 | 49.38 | 50.84 | 49.80 | 49.09 | 169,339 | -0.71(-1.43%) |
Oct 29, 2021 | 47.63 | 49.94 | 47.24 | 49.80 | 215,125 | +1.87(+3.91%) |
Oct 28, 2021 | 45.48 | 48.17 | 44.78 | 47.93 | 250,133 | +2.48(+5.45%) |
Oct 27, 2021 | 45.13 | 45.82 | 43.48 | 45.45 | 211,442 | +0.05(+0.11%) |
Oct 26, 2021 | 42.40 | 45.40 | 531,855 | +4.41(+10.75%) | ||
Oct 25, 2021 | 38.93 | 41.33 | 40.99 | 197,814 | +2.17(+5.59%) | |
Oct 22, 2021 | 37.40 | 39.06 | 38.82 | 256,141 | +1.52(+4.07%) | |
Oct 21, 2021 | 38.31 | 38.72 | 37.21 | 37.31 | 126,718 | -0.92(-2.40%) |
Oct 20, 2021 | 38.83 | 39.22 | 38.03 | 38.22 | 80,180 | -0.57(-1.47%) |
Oct 19, 2021 | 38.28 | 39.28 | 38.25 | 38.79 | 92,396 | +0.91(+2.39%) |
Oct 18, 2021 | 38.77 | 39.16 | 36.74 | 37.89 | 198,853 | -1.35(-3.44%) |
Oct 15, 2021 | 40.49 | 40.84 | 39.21 | 39.23 | 79,299 | -1.13(-2.80%) |
Oct 14, 2021 | 38.50 | 40.58 | 38.50 | 40.37 | 219,701 | +2.19(+5.72%) |
Oct 13, 2021 | 37.41 | 38.21 | 37.41 | 38.18 | 103,169 | +0.85(+2.27%) |
Oct 12, 2021 | 37.48 | 37.87 | 37.13 | 37.33 | 116,273 | +0.12(+0.32%) |
Oct 11, 2021 | 36.48 | 37.52 | 36.33 | 37.22 | 100,902 | +0.69(+1.89%) |
Oct 08, 2021 | 38.20 | 38.20 | 36.34 | 36.53 | 97,212 | -1.65(-4.33%) |
Oct 07, 2021 | 39.10 | 39.58 | 38.06 | 38.18 | 147,558 | -0.57(-1.47%) |
Oct 06, 2021 | 38.92 | 39.70 | 38.62 | 38.75 | 120,975 | -0.30(-0.76%) |
Oct 05, 2021 | 38.90 | 40.32 | 37.48 | 39.05 | 194,861 | -0.02(-0.05%) |
Oct 04, 2021 | 39.18 | 39.18 | 38.20 | 39.07 | 130,605 | -0.16(-0.40%) |
Oct 01, 2021 | 38.90 | 39.34 | 37.80 | 39.23 | 108,562 | +0.33(+0.86%) |
Sep 30, 2021 | 39.37 | 39.38 | 38.54 | 38.89 | 125,383 | +0.06(+0.15%) |
Sep 29, 2021 | 38.22 | 38.99 | 37.36 | 38.83 | 130,305 | +0.97(+2.57%) |
Sep 28, 2021 | 38.33 | 38.71 | 37.02 | 37.86 | 158,153 | -0.76(-1.96%) |
Sep 27, 2021 | 38.22 | 39.45 | 37.53 | 38.61 | 213,831 | +0.49(+1.29%) |
Sep 24, 2021 | 38.47 | 38.99 | 37.43 | 38.12 | 180,602 | -0.65(-1.68%) |
Sep 23, 2021 | 39.58 | 39.88 | 37.58 | 38.77 | 149,611 | -0.69(-1.75%) |
Sep 22, 2021 | 40.22 | 41.02 | 39.17 | 39.46 | 99,521 | -0.39(-0.99%) |
Sep 21, 2021 | 39.76 | 40.35 | 39.19 | 39.86 | 465,193 | +0.31(+0.77%) |
Sep 20, 2021 | 42.38 | 42.38 | 39.31 | 39.55 | 238,159 | -3.48(-8.08%) |
Sep 17, 2021 | 43.66 | 43.94 | 42.65 | 43.03 | 195,127 | -0.40(-0.93%) |
Sep 16, 2021 | 43.65 | 43.80 | 43.64 | 43.43 | 82,371 | +0.46(+1.08%) |
Sep 15, 2021 | 43.65 | 43.65 | 42.07 | 42.97 | 99,796 | +0.76(+1.80%) |
Sep 14, 2021 | 43.70 | 43.73 | 42.10 | 42.21 | 89,086 | -1.25(-2.88%) |
Sep 13, 2021 | 44.00 | 44.11 | 43.22 | 43.46 | 93,001 | -0.69(-1.56%) |
Sep 10, 2021 | 44.80 | 45.28 | 44.01 | 44.15 | 68,481 | -0.34(-0.77%) |
Sep 09, 2021 | 44.64 | 45.49 | 44.49 | 44.49 | 76,846 | -0.32(-0.72%) |
Sep 08, 2021 | 45.26 | 45.61 | 44.67 | 44.82 | 65,408 | -0.31(-0.68%) |
Sep 07, 2021 | 45.29 | 45.30 | 44.19 | 45.12 | 103,693 | -0.17(-0.37%) |
Sep 03, 2021 | 45.29 | 45.59 | 44.97 | 45.29 | 116,617 | -0.16(-0.35%) |
Sep 02, 2021 | 45.27 | 46.56 | 45.25 | 45.45 | 89,778 | +0.28(+0.61%) |
Sep 01, 2021 | 43.62 | 45.60 | 43.62 | 45.17 | 74,678 | +1.56(+3.57%) |
Aug 31, 2021 | 44.11 | 44.11 | 42.73 | 43.62 | 111,747 | -0.29(-0.65%) |
Aug 30, 2021 | 44.66 | 44.80 | 43.86 | 43.90 | 71,807 | -0.44(-1.00%) |
Aug 27, 2021 | 43.44 | 44.71 | 43.14 | 44.34 | 105,320 | +1.19(+2.76%) |
Aug 26, 2021 | 44.13 | 44.67 | 43.09 | 43.15 | 79,025 | -1.17(-2.64%) |
Aug 25, 2021 | 45.03 | 45.09 | 44.09 | 44.33 | 65,698 | -0.60(-1.34%) |
Aug 24, 2021 | 44.54 | 45.17 | 43.56 | 44.93 | 71,309 | +0.49(+1.11%) |
Aug 23, 2021 | 42.76 | 44.66 | 42.76 | 44.43 | 84,013 | +2.23(+5.27%) |
Aug 20, 2021 | 41.25 | 42.52 | 41.11 | 42.21 | 70,525 | +0.82(+1.97%) |
Aug 19, 2021 | 41.99 | 42.48 | 41.10 | 41.39 | 93,686 | -1.68(-3.91%) |
Aug 18, 2021 | 43.44 | 43.88 | 42.61 | 43.07 | 41,582 | -0.31(-0.70%) |
Aug 17, 2021 | 43.64 | 44.19 | 42.92 | 43.38 | 62,540 | -0.86(-1.94%) |
Aug 16, 2021 | 46.16 | 46.17 | 43.96 | 44.24 | 89,430 | -2.32(-4.99%) |
Aug 13, 2021 | 46.34 | 47.02 | 45.69 | 46.56 | 73,444 | +0.42(+0.92%) |
Aug 12, 2021 | 45.43 | 46.72 | 45.43 | 46.14 | 70,665 | +0.60(+1.32%) |
Aug 11, 2021 | 47.62 | 47.62 | 45.42 | 45.54 | 93,147 | -1.70(-3.61%) |
Aug 10, 2021 | 48.06 | 48.14 | 46.54 | 47.24 | 116,281 | -0.69(-1.44%) |
Aug 09, 2021 | 47.57 | 48.03 | 47.02 | 47.93 | 103,679 | +0.40(+0.85%) |
Aug 06, 2021 | 47.37 | 48.47 | 46.96 | 47.53 | 144,793 | +0.22(+0.46%) |
Aug 05, 2021 | 46.48 | 48.04 | 46.25 | 47.31 | 147,376 | +1.37(+2.98%) |
Aug 04, 2021 | 45.80 | 47.11 | 45.60 | 45.94 | 76,498 | -0.27(-0.58%) |
Aug 03, 2021 | 46.38 | 46.55 | 45.68 | 46.21 | 95,104 | -0.01(-0.02%) |
Aug 02, 2021 | 46.45 | 46.76 | 45.99 | 46.22 | 58,190 | -0.25(-0.53%) |
Jul 30, 2021 | 46.34 | 47.18 | 46.14 | 46.46 | 102,784 | +0.11(+0.23%) |
Jul 29, 2021 | 46.41 | 46.99 | 46.03 | 46.35 | 94,570 | -0.11(-0.23%) |
Jul 28, 2021 | 44.93 | 46.85 | 44.60 | 46.46 | 139,564 | +1.79(+4.01%) |
Jul 27, 2021 | 45.40 | 45.43 | 44.24 | 44.67 | 74,201 | -0.68(-1.50%) |
Jul 26, 2021 | 46.80 | 47.23 | 45.22 | 45.35 | 131,004 | -1.27(-2.72%) |
Jul 23, 2021 | 46.96 | 47.16 | 46.43 | 46.62 | 146,792 | -0.46(-0.98%) |
Jul 22, 2021 | 46.50 | 47.41 | 45.54 | 47.08 | 182,646 | +0.65(+1.40%) |
Jul 21, 2021 | 46.04 | 47.00 | 45.25 | 46.43 | 86,387 | +0.59(+1.29%) |
Jul 20, 2021 | 45.40 | 46.74 | 45.15 | 45.84 | 196,487 | +0.83(+1.83%) |
Jul 19, 2021 | 41.90 | 45.33 | 41.32 | 45.02 | 278,707 | +2.37(+5.56%) |
Jul 16, 2021 | 43.84 | 44.66 | 42.51 | 42.65 | 215,256 | -0.71(-1.63%) |
Jul 15, 2021 | 43.92 | 44.23 | 42.49 | 43.36 | 191,432 | -0.43(-0.99%) |
Jul 14, 2021 | 43.01 | 44.55 | 42.87 | 43.79 | 234,786 | +0.49(+1.14%) |
Jul 13, 2021 | 44.21 | 46.56 | 42.97 | 43.30 | 856,726 | -9.21(-17.55%) |
Jul 12, 2021 | 52.88 | 54.46 | 51.96 | 52.51 | 273,145 | +0.09(+0.17%) |
Jul 09, 2021 | 52.50 | 53.22 | 51.40 | 52.42 | 88,706 | +0.16(+0.30%) |
Jul 08, 2021 | 51.69 | 53.99 | 51.17 | 52.26 | 108,529 | +0.10(+0.19%) |
Jul 07, 2021 | 53.70 | 54.34 | 51.24 | 52.17 | 82,822 | -1.39(-2.59%) |
Jul 06, 2021 | 54.79 | 54.79 | 52.19 | 53.55 | 129,542 | -0.86(-1.57%) |
Jul 02, 2021 | 55.08 | 55.36 | 53.57 | 54.41 | 125,041 | -0.32(-0.59%) |
Jul 01, 2021 | 54.03 | 56.32 | 53.90 | 54.73 | 161,139 | +0.74(+1.37%) |
Jun 30, 2021 | 54.92 | 55.92 | 53.26 | 53.99 | 188,038 | -1.07(-1.95%) |
Jun 29, 2021 | 53.21 | 55.16 | 53.21 | 55.07 | 146,094 | +1.79(+3.36%) |
Jun 28, 2021 | 53.00 | 54.16 | 52.93 | 53.28 | 76,431 | +0.64(+1.21%) |
Jun 25, 2021 | 52.19 | 53.06 | 51.12 | 52.64 | 279,143 | +0.25(+0.47%) |
Jun 24, 2021 | 53.14 | 53.78 | 52.22 | 52.39 | 85,087 | -0.26(-0.49%) |
Jun 23, 2021 | 53.20 | 53.45 | 49.97 | 52.65 | 451,177 | -1.10(-2.05%) |
Jun 22, 2021 | 53.73 | 53.99 | 53.16 | 53.75 | 49,227 | -0.14(-0.26%) |
Jun 21, 2021 | 53.70 | 54.05 | 52.60 | 53.89 | 63,887 | +0.28(+0.51%) |
Jun 18, 2021 | 53.58 | 54.35 | 52.98 | 53.61 | 118,681 | -0.50(-0.93%) |
Jun 17, 2021 | 53.02 | 54.20 | 53.02 | 54.11 | 60,820 | +1.05(+1.98%) |
Jun 16, 2021 | 53.21 | 53.67 | 52.52 | 53.06 | 41,244 | -0.33(-0.63%) |
Jun 15, 2021 | 53.50 | 53.81 | 52.54 | 53.40 | 57,548 | +0.18(+0.33%) |
Jun 14, 2021 | 53.55 | 54.04 | 53.19 | 53.22 | 87,163 | -0.55(-1.02%) |
Jun 11, 2021 | 53.17 | 53.94 | 52.93 | 53.77 | 64,027 | +1.01(+1.92%) |
Jun 10, 2021 | 53.29 | 53.38 | 51.81 | 52.76 | 78,251 | -0.64(-1.20%) |
Jun 09, 2021 | 53.97 | 54.58 | 53.18 | 53.40 | 63,362 | -0.39(-0.73%) |
Jun 08, 2021 | 53.31 | 54.19 | 52.73 | 53.79 | 86,124 | +1.09(+2.07%) |
Jun 07, 2021 | 51.63 | 53.79 | 51.31 | 52.70 | 103,827 | +0.99(+1.92%) |
Jun 04, 2021 | 51.13 | 52.21 | 51.13 | 51.70 | 75,616 | +0.75(+1.47%) |
Jun 03, 2021 | 50.39 | 51.19 | 49.48 | 50.96 | 106,175 | +0.38(+0.76%) |
Jun 02, 2021 | 51.95 | 52.22 | 50.28 | 50.57 | 122,847 | -1.02(-1.98%) |
Jun 01, 2021 | 52.08 | 52.48 | 50.71 | 51.60 | 140,539 | -0.30(-0.59%) |
May 28, 2021 | 52.03 | 52.72 | 51.69 | 51.90 | 85,484 | +0.47(+0.92%) |
May 27, 2021 | 51.26 | 52.02 | 50.80 | 51.43 | 132,332 | +0.02(+0.04%) |
May 26, 2021 | 50.40 | 51.72 | 49.29 | 51.41 | 118,863 | +1.20(+2.39%) |
May 25, 2021 | 50.61 | 50.99 | 49.74 | 50.21 | 276,658 | -0.47(-0.93%) |
May 24, 2021 | 53.01 | 53.25 | 50.34 | 50.68 | 110,246 | -1.97(-3.74%) |
May 21, 2021 | 52.49 | 53.58 | 51.73 | 52.65 | 70,308 | +0.50(+0.96%) |
May 20, 2021 | 52.27 | 53.37 | 51.56 | 52.15 | 74,068 | +0.18(+0.34%) |
May 19, 2021 | 50.88 | 53.14 | 50.69 | 51.97 | 156,458 | +0.29(+0.55%) |
May 18, 2021 | 50.42 | 52.44 | 49.88 | 51.68 | 179,633 | +1.35(+2.68%) |
May 17, 2021 | 51.08 | 51.54 | 49.41 | 50.34 | 121,744 | -0.76(-1.48%) |
May 14, 2021 | 49.60 | 51.43 | 48.54 | 51.09 | 196,576 | +2.25(+4.61%) |
May 13, 2021 | 54.21 | 55.34 | 48.52 | 48.84 | 491,093 | -4.96(-9.21%) |
May 12, 2021 | 55.27 | 56.25 | 53.66 | 53.80 | 276,726 | -2.07(-3.71%) |
May 11, 2021 | 53.54 | 56.61 | 53.54 | 55.87 | 167,496 | +0.43(+0.78%) |
May 10, 2021 | 55.56 | 56.45 | 54.31 | 55.44 | 228,706 | -0.70(-1.24%) |
May 07, 2021 | 55.79 | 57.41 | 55.56 | 56.14 | 206,836 | +0.63(+1.13%) |
May 06, 2021 | 53.87 | 55.71 | 52.79 | 55.51 | 403,621 | +1.33(+2.45%) |
May 05, 2021 | 56.55 | 56.55 | 53.37 | 54.18 | 526,248 | -2.39(-4.22%) |
May 04, 2021 | 57.90 | 57.90 | 55.57 | 56.57 | 176,960 | -1.89(-3.23%) |
May 03, 2021 | 61.82 | 62.44 | 58.24 | 58.46 | 224,869 | -3.63(-5.84%) |
Apr 30, 2021 | 62.75 | 63.47 | 61.85 | 62.09 | 106,474 | -0.97(-1.54%) |
Apr 29, 2021 | 64.96 | 64.96 | 62.71 | 63.06 | 116,576 | -1.83(-2.82%) |
Apr 28, 2021 | 65.72 | 65.91 | 64.53 | 64.89 | 60,908 | -1.08(-1.64%) |
Apr 27, 2021 | 67.43 | 67.75 | 65.75 | 65.97 | 100,980 | -1.35(-2.00%) |
Apr 26, 2021 | 67.36 | 68.85 | 66.30 | 67.32 | 209,979 | -0.49(-0.72%) |
Apr 23, 2021 | 65.17 | 69.33 | 64.80 | 67.81 | 277,626 | +2.83(+4.36%) |
Apr 22, 2021 | 62.28 | 65.28 | 62.24 | 64.98 | 193,125 | +2.74(+4.40%) |
Apr 21, 2021 | 60.77 | 62.39 | 60.47 | 62.24 | 144,775 | +0.92(+1.51%) |
Apr 20, 2021 | 60.95 | 62.13 | 60.01 | 61.31 | 145,234 | -0.10(-0.16%) |
Apr 19, 2021 | 61.89 | 62.38 | 59.93 | 61.41 | 269,312 | -0.39(-0.64%) |
Apr 16, 2021 | 62.14 | 62.61 | 60.97 | 61.81 | 197,263 | -0.75(-1.19%) |
Apr 15, 2021 | 61.53 | 63.00 | 60.13 | 62.55 | 125,707 | +1.77(+2.91%) |
Apr 14, 2021 | 60.00 | 62.21 | 60.00 | 60.78 | 210,173 | +0.90(+1.51%) |
Apr 13, 2021 | 60.41 | 61.23 | 56.76 | 59.88 | 816,970 | -2.53(-4.06%) |
Apr 12, 2021 | 62.44 | 63.95 | 60.62 | 62.41 | 316,671 | +1.01(+1.65%) |
Apr 09, 2021 | 61.07 | 61.89 | 59.97 | 61.40 | 178,025 | +0.14(+0.22%) |
Apr 08, 2021 | 62.86 | 64.35 | 59.99 | 61.27 | 195,020 | -1.59(-2.53%) |
Apr 07, 2021 | 63.99 | 64.40 | 62.49 | 62.86 | 237,477 | -0.83(-1.30%) |
Apr 06, 2021 | 63.52 | 64.30 | 62.13 | 63.68 | 93,019 | +0.30(+0.48%) |
Apr 05, 2021 | 62.06 | 63.50 | 60.91 | 63.38 | 132,911 | +1.45(+2.35%) |
Apr 01, 2021 | 62.99 | 64.06 | 61.03 | 61.92 | 103,721 | -0.21(-0.33%) |
Mar 31, 2021 | 60.56 | 62.98 | 59.87 | 62.13 | 172,685 | +2.25(+3.76%) |
Mar 30, 2021 | 58.61 | 60.50 | 57.48 | 59.88 | 131,738 | +0.78(+1.31%) |
Mar 29, 2021 | 58.20 | 60.21 | 57.52 | 59.10 | 174,521 | +0.10(+0.17%) |
Mar 26, 2021 | 60.96 | 61.35 | 56.37 | 59.01 | 259,455 | -1.50(-2.48%) |
Mar 25, 2021 | 59.31 | 60.51 | 57.19 | 60.51 | 317,406 | +1.09(+1.84%) |
Mar 24, 2021 | 61.89 | 62.03 | 59.03 | 59.42 | 318,587 | -1.89(-3.08%) |
Mar 23, 2021 | 62.45 | 63.85 | 60.71 | 61.30 | 377,461 | -1.15(-1.84%) |
Mar 22, 2021 | 64.34 | 66.53 | 62.03 | 62.45 | 258,124 | -1.85(-2.87%) |
Mar 19, 2021 | 64.34 | 65.80 | 62.88 | 64.30 | 322,156 | +0.25(+0.38%) |
Mar 18, 2021 | 65.94 | 66.21 | 63.86 | 64.06 | 108,464 | -2.42(-3.64%) |
Mar 17, 2021 | 67.95 | 67.98 | 65.65 | 66.47 | 136,198 | -1.94(-2.83%) |
Mar 16, 2021 | 70.37 | 72.38 | 67.87 | 68.41 | 125,307 | -2.06(-2.93%) |
Mar 15, 2021 | 70.76 | 72.30 | 69.58 | 70.47 | 173,244 | +0.56(+0.80%) |
Mar 12, 2021 | 69.43 | 70.39 | 67.71 | 69.91 | 125,503 | -0.77(-1.08%) |
Mar 11, 2021 | 69.81 | 71.66 | 69.54 | 70.68 | 137,673 | +2.14(+3.12%) |
Mar 10, 2021 | 67.00 | 69.54 | 66.19 | 68.54 | 165,054 | +2.92(+4.45%) |
Mar 09, 2021 | 62.32 | 66.69 | 62.04 | 65.62 | 150,846 | +4.15(+6.74%) |
Mar 08, 2021 | 65.20 | 67.23 | 61.14 | 61.47 | 214,785 | -3.82(-5.85%) |
Mar 05, 2021 | 61.86 | 65.82 | 60.49 | 65.29 | 411,525 | +4.14(+6.76%) |
Mar 04, 2021 | 63.93 | 64.78 | 60.52 | 61.16 | 278,619 | -3.82(-5.88%) |
Mar 03, 2021 | 69.18 | 69.68 | 64.64 | 64.98 | 191,771 | -4.32(-6.24%) |
Mar 02, 2021 | 72.52 | 72.71 | 69.26 | 69.30 | 139,865 | -2.45(-3.41%) |