Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.87 | 35.46 | 33.70 | 34.30 | 3,773,978 | +0.29(+0.85%) |
Dec 30, 2021 | 32.60 | 34.63 | 32.56 | 34.01 | 3,550,765 | +1.25(+3.82%) |
Dec 29, 2021 | 33.10 | 33.31 | 32.04 | 32.76 | 3,056,585 | -0.51(-1.53%) |
Dec 28, 2021 | 34.19 | 34.50 | 33.21 | 33.27 | 2,854,389 | -0.88(-2.58%) |
Dec 27, 2021 | 34.75 | 34.80 | 33.36 | 34.15 | 3,513,061 | -0.50(-1.44%) |
Dec 23, 2021 | 34.99 | 35.34 | 33.74 | 34.65 | 4,031,430 | -0.17(-0.49%) |
Dec 22, 2021 | 34.39 | 34.90 | 33.57 | 34.82 | 4,286,562 | +0.01(+0.03%) |
Dec 21, 2021 | 34.81 | 34.85 | 32.45 | 34.81 | 5,603,175 | +3.30(+10.47%) |
Dec 20, 2021 | 30.79 | 33.12 | 30.27 | 31.51 | 10,518,868 | -2.72(-7.95%) |
Dec 17, 2021 | 32.36 | 34.40 | 32.03 | 34.23 | 10,117,360 | +1.04(+3.13%) |
Dec 16, 2021 | 36.68 | 36.88 | 32.67 | 33.19 | 11,002,862 | -2.82(-7.83%) |
Dec 15, 2021 | 35.12 | 36.31 | 32.84 | 36.01 | 10,258,988 | +0.51(+1.44%) |
Dec 14, 2021 | 40.12 | 40.73 | 34.63 | 35.50 | 16,575,102 | -6.61(-15.70%) |
Dec 13, 2021 | 42.03 | 43.53 | 40.28 | 42.11 | 5,656,130 | -0.19(-0.45%) |
Dec 10, 2021 | 42.50 | 43.16 | 41.42 | 42.30 | 3,344,065 | +0.16(+0.38%) |
Dec 09, 2021 | 44.03 | 45.00 | 41.70 | 42.14 | 4,585,068 | -2.46(-5.52%) |
Dec 08, 2021 | 43.63 | 45.59 | 43.56 | 44.60 | 5,256,263 | +0.78(+1.78%) |
Dec 07, 2021 | 42.24 | 44.02 | 41.40 | 43.82 | 8,806,052 | +3.47(+8.60%) |
Dec 06, 2021 | 39.22 | 41.01 | 37.71 | 40.35 | 6,252,766 | +0.40(+1.00%) |
Dec 03, 2021 | 42.21 | 42.40 | 38.68 | 39.95 | 6,415,879 | -2.44(-5.75%) |
Dec 02, 2021 | 42.51 | 44.08 | 41.61 | 42.39 | 3,905,431 | -1.81(-4.09%) |
Dec 01, 2021 | 47.36 | 47.37 | 42.21 | 44.19 | 5,019,232 | -1.85(-4.01%) |
Nov 30, 2021 | 47.28 | 48.02 | 44.53 | 46.04 | 4,476,849 | -1.82(-3.80%) |
Nov 29, 2021 | 48.19 | 48.50 | 46.50 | 47.86 | 2,962,801 | +0.45(+0.95%) |
Nov 26, 2021 | 47.86 | 48.70 | 46.22 | 47.41 | 2,927,763 | +1.16(+2.51%) |
Nov 24, 2021 | 49.96 | 50.60 | 46.25 | 46.25 | 3,568,770 | -4.36(-8.62%) |
Nov 23, 2021 | 52.90 | 52.95 | 49.06 | 50.61 | 4,657,772 | -3.09(-5.76%) |
Nov 22, 2021 | 55.33 | 56.96 | 53.06 | 53.70 | 3,226,244 | -0.92(-1.69%) |
Nov 19, 2021 | 52.15 | 56.28 | 52.00 | 54.63 | 4,958,495 | +2.24(+4.27%) |
Nov 18, 2021 | 55.15 | 52.43 | 51.84 | 52.39 | 4,097,066 | -2.75(-4.99%) |
Nov 17, 2021 | 55.52 | 56.58 | 54.87 | 55.14 | 2,310,841 | -0.84(-1.50%) |
Nov 16, 2021 | 57.52 | 57.52 | 55.15 | 55.98 | 3,836,569 | -1.98(-3.42%) |
Nov 15, 2021 | 58.62 | 58.85 | 57.12 | 57.96 | 3,049,673 | -0.70(-1.19%) |
Nov 12, 2021 | 58.75 | 59.95 | 58.20 | 58.66 | 3,197,897 | +0.54(+0.93%) |
Nov 11, 2021 | 54.10 | 58.18 | 53.41 | 58.12 | 4,706,011 | +3.83(+7.05%) |
Nov 10, 2021 | 54.31 | 54.29 | 3,717,306 | -1.70(-3.04%) | ||
Nov 09, 2021 | 58.00 | 58.34 | 54.16 | 55.99 | 4,607,866 | -2.18(-3.75%) |
Nov 08, 2021 | 57.23 | 60.60 | 57.09 | 58.17 | 4,344,469 | +1.98(+3.52%) |
Nov 05, 2021 | 57.81 | 58.75 | 54.69 | 56.19 | 5,189,172 | -1.56(-2.70%) |
Nov 04, 2021 | 58.90 | 58.90 | 56.06 | 57.75 | 5,018,626 | -0.56(-0.96%) |
Nov 03, 2021 | 56.66 | 58.98 | 55.38 | 58.31 | 3,852,471 | +0.59(+1.02%) |
Nov 02, 2021 | 57.60 | 58.41 | 55.59 | 57.72 | 4,638,377 | -0.47(-0.81%) |
Nov 01, 2021 | 58.59 | 59.87 | 57.32 | 58.19 | 6,330,681 | +0.51(+0.88%) |
Oct 29, 2021 | 56.13 | 58.37 | 55.98 | 57.68 | 5,270,418 | +1.66(+2.96%) |
Oct 28, 2021 | 54.20 | 56.50 | 52.92 | 56.02 | 6,097,977 | +1.82(+3.36%) |
Oct 27, 2021 | 55.20 | 57.49 | 53.59 | 54.20 | 8,168,179 | +1.62(+3.08%) |
Oct 26, 2021 | 55.09 | 52.58 | 52.58 | 3,521,970 | -1.65(-3.04%) | |
Oct 25, 2021 | 52.08 | 54.60 | 51.75 | 54.23 | 3,335,906 | +2.54(+4.91%) |
Oct 22, 2021 | 52.66 | 50.79 | 51.69 | 3,574,075 | -1.27(-2.40%) | |
Oct 21, 2021 | 51.76 | 53.69 | 51.40 | 52.96 | 4,465,022 | +1.24(+2.40%) |
Oct 20, 2021 | 51.79 | 52.26 | 50.68 | 51.72 | 3,903,965 | +0.10(+0.19%) |
Oct 19, 2021 | 49.13 | 52.84 | 48.84 | 51.62 | 7,825,914 | +2.99(+6.15%) |
Oct 18, 2021 | 47.97 | 49.14 | 47.80 | 48.63 | 3,752,219 | -0.01(-0.02%) |
Oct 15, 2021 | 49.97 | 50.60 | 48.52 | 48.64 | 7,270,799 | -0.77(-1.56%) |
Oct 14, 2021 | 50.07 | 51.25 | 48.45 | 49.41 | 4,672,565 | -0.25(-0.50%) |
Oct 13, 2021 | 49.54 | 51.42 | 48.38 | 49.66 | 6,791,877 | +0.77(+1.57%) |
Oct 12, 2021 | 45.17 | 49.25 | 45.17 | 48.89 | 9,997,341 | +3.83(+8.50%) |
Oct 11, 2021 | 43.68 | 46.88 | 43.68 | 45.06 | 7,317,026 | +1.84(+4.26%) |
Oct 08, 2021 | 43.97 | 44.57 | 42.80 | 43.22 | 2,532,208 | -0.79(-1.80%) |
Oct 07, 2021 | 41.27 | 44.49 | 41.04 | 44.01 | 6,300,165 | +3.11(+7.60%) |
Oct 06, 2021 | 40.30 | 41.56 | 39.94 | 40.90 | 5,269,767 | -0.11(-0.27%) |
Oct 05, 2021 | 41.11 | 41.63 | 40.27 | 41.01 | 4,774,971 | +0.02(+0.05%) |
Oct 04, 2021 | 43.70 | 43.77 | 40.67 | 40.99 | 6,243,765 | -3.56(-7.99%) |
Oct 01, 2021 | 44.85 | 45.53 | 44.04 | 44.55 | 5,686,232 | +0.55(+1.25%) |
Sep 30, 2021 | 41.57 | 44.58 | 41.53 | 44.00 | 7,170,222 | +2.39(+5.74%) |
Sep 29, 2021 | 43.17 | 43.35 | 41.49 | 41.61 | 3,922,928 | -1.34(-3.12%) |
Sep 28, 2021 | 44.26 | 45.00 | 42.90 | 42.95 | 4,306,813 | -2.08(-4.62%) |
Sep 27, 2021 | 42.81 | 45.63 | 41.21 | 45.03 | 6,514,493 | +2.01(+4.67%) |
Sep 24, 2021 | 44.20 | 45.10 | 42.93 | 43.02 | 4,589,681 | -1.54(-3.46%) |
Sep 23, 2021 | 45.33 | 45.45 | 43.84 | 44.56 | 3,936,703 | -0.14(-0.31%) |
Sep 22, 2021 | 43.08 | 44.97 | 42.06 | 44.70 | 4,482,946 | +1.51(+3.50%) |
Sep 21, 2021 | 43.18 | 43.65 | 42.35 | 43.19 | 4,331,180 | +0.37(+0.86%) |
Sep 20, 2021 | 43.14 | 43.71 | 41.77 | 42.82 | 6,549,332 | -2.09(-4.65%) |
Sep 17, 2021 | 43.67 | 45.16 | 43.40 | 44.91 | 14,183,544 | +1.15(+2.63%) |
Sep 16, 2021 | 42.50 | 44.05 | 42.05 | 43.76 | 5,334,974 | +0.93(+2.17%) |
Sep 15, 2021 | 44.19 | 44.50 | 42.54 | 42.83 | 6,801,973 | -1.66(-3.73%) |
Sep 14, 2021 | 46.00 | 47.03 | 43.62 | 44.49 | 6,358,582 | -1.46(-3.18%) |
Sep 13, 2021 | 45.00 | 46.93 | 42.30 | 45.95 | 9,110,460 | +1.25(+2.80%) |
Sep 10, 2021 | 46.04 | 47.70 | 44.65 | 44.70 | 9,123,075 | +0.09(+0.20%) |
Sep 09, 2021 | 44.58 | 45.38 | 43.59 | 44.61 | 4,314,237 | -0.23(-0.51%) |
Sep 08, 2021 | 46.78 | 47.72 | 44.78 | 44.84 | 5,063,327 | -0.66(-1.45%) |
Sep 07, 2021 | 45.49 | 46.86 | 45.20 | 45.50 | 4,068,744 | -0.04(-0.09%) |
Sep 03, 2021 | 47.14 | 47.46 | 45.27 | 45.54 | 3,806,809 | -1.85(-3.90%) |
Sep 02, 2021 | 47.57 | 48.53 | 46.52 | 47.39 | 6,310,037 | +0.39(+0.83%) |
Sep 01, 2021 | 46.98 | 47.90 | 46.29 | 47.00 | 11,545,731 | +2.75(+6.21%) |
Aug 31, 2021 | 44.76 | 45.89 | 43.88 | 44.25 | 4,073,286 | -0.42(-0.94%) |
Aug 30, 2021 | 44.95 | 45.26 | 43.38 | 44.67 | 4,121,130 | +0.29(+0.65%) |
Aug 27, 2021 | 44.03 | 45.48 | 43.87 | 44.38 | 3,666,700 | +0.00(+0.00%) |
Aug 26, 2021 | 44.58 | 46.21 | 44.03 | 44.38 | 3,360,288 | -0.40(-0.89%) |
Aug 25, 2021 | 44.56 | 45.34 | 43.76 | 44.78 | 2,692,622 | +0.37(+0.83%) |
Aug 24, 2021 | 44.63 | 45.60 | 44.15 | 44.41 | 3,427,944 | -0.18(-0.40%) |
Aug 23, 2021 | 42.82 | 44.89 | 42.50 | 44.59 | 5,919,113 | +2.47(+5.86%) |
Aug 20, 2021 | 40.78 | 42.54 | 40.74 | 42.12 | 4,080,760 | +1.12(+2.73%) |
Aug 19, 2021 | 41.92 | 42.84 | 40.97 | 41.00 | 4,399,766 | -1.35(-3.19%) |
Aug 18, 2021 | 43.79 | 44.06 | 42.27 | 42.35 | 5,081,897 | -1.23(-2.82%) |
Aug 17, 2021 | 43.53 | 44.38 | 42.35 | 43.58 | 5,620,422 | -0.75(-1.69%) |
Aug 16, 2021 | 46.28 | 46.48 | 44.05 | 44.33 | 6,571,284 | -2.36(-5.05%) |
Aug 13, 2021 | 49.57 | 49.57 | 46.41 | 46.69 | 4,456,234 | -3.21(-6.43%) |
Aug 12, 2021 | 48.77 | 50.21 | 48.35 | 49.90 | 3,014,529 | +0.93(+1.90%) |
Aug 11, 2021 | 49.64 | 49.74 | 47.33 | 48.97 | 4,783,180 | -0.53(-1.07%) |
Aug 10, 2021 | 51.63 | 52.18 | 49.41 | 49.50 | 2,963,308 | -1.68(-3.28%) |
Aug 09, 2021 | 48.72 | 51.84 | 48.65 | 51.18 | 5,346,588 | +2.81(+5.81%) |
Aug 06, 2021 | 50.74 | 51.05 | 47.80 | 48.37 | 10,983,255 | -5.09(-9.52%) |
Aug 05, 2021 | 52.55 | 53.56 | 51.82 | 53.46 | 2,909,481 | +0.71(+1.35%) |
Aug 04, 2021 | 53.21 | 54.14 | 52.16 | 52.75 | 2,609,277 | -0.84(-1.57%) |
Aug 03, 2021 | 52.08 | 54.67 | 52.00 | 53.59 | 4,311,499 | +2.39(+4.67%) |
Aug 02, 2021 | 53.20 | 53.46 | 51.07 | 51.20 | 2,972,038 | -1.77(-3.34%) |
Jul 30, 2021 | 51.92 | 54.61 | 51.24 | 52.97 | 3,230,848 | +0.36(+0.68%) |
Jul 29, 2021 | 52.60 | 54.33 | 51.83 | 52.61 | 3,842,163 | +0.23(+0.44%) |
Jul 28, 2021 | 50.44 | 53.08 | 48.93 | 52.38 | 3,890,839 | +2.79(+5.63%) |
Jul 27, 2021 | 49.99 | 50.45 | 47.77 | 49.59 | 3,411,596 | -0.50(-1.00%) |
Jul 26, 2021 | 50.15 | 51.70 | 48.58 | 50.09 | 3,450,097 | -0.53(-1.05%) |
Jul 23, 2021 | 51.67 | 51.86 | 49.97 | 50.62 | 3,055,959 | -1.85(-3.53%) |
Jul 22, 2021 | 52.89 | 53.15 | 51.11 | 52.47 | 3,863,741 | -0.53(-1.00%) |
Jul 21, 2021 | 50.68 | 53.42 | 50.18 | 53.00 | 5,204,899 | +2.49(+4.93%) |
Jul 20, 2021 | 47.89 | 51.00 | 46.51 | 50.51 | 7,001,699 | +3.15(+6.65%) |
Jul 19, 2021 | 44.58 | 47.50 | 43.94 | 47.36 | 5,935,983 | +1.01(+2.18%) |
Jul 16, 2021 | 47.37 | 47.95 | 45.92 | 46.35 | 5,017,627 | -0.76(-1.61%) |
Jul 15, 2021 | 49.00 | 50.32 | 45.77 | 47.11 | 8,996,643 | -1.59(-3.26%) |
Jul 14, 2021 | 53.51 | 53.67 | 48.65 | 48.70 | 8,046,253 | -4.56(-8.56%) |
Jul 13, 2021 | 54.38 | 55.65 | 52.82 | 53.26 | 4,894,813 | -1.31(-2.40%) |
Jul 12, 2021 | 53.52 | 54.93 | 52.91 | 54.57 | 4,845,115 | +1.99(+3.78%) |
Jul 09, 2021 | 52.30 | 53.28 | 51.43 | 52.58 | 4,455,302 | -0.12(-0.23%) |
Jul 08, 2021 | 49.99 | 53.02 | 49.27 | 52.70 | 6,250,848 | -0.99(-1.84%) |
Jul 07, 2021 | 57.39 | 58.86 | 52.94 | 53.69 | 7,313,573 | -2.88(-5.09%) |
Jul 06, 2021 | 56.65 | 58.02 | 55.58 | 56.57 | 4,474,366 | -0.25(-0.44%) |
Jul 02, 2021 | 56.43 | 57.76 | 55.81 | 56.82 | 4,049,948 | +0.61(+1.09%) |
Jul 01, 2021 | 55.71 | 56.63 | 54.36 | 56.21 | 4,703,023 | +0.43(+0.77%) |
Jun 30, 2021 | 56.16 | 56.79 | 54.75 | 55.78 | 4,259,174 | -1.13(-1.99%) |
Jun 29, 2021 | 57.66 | 59.94 | 56.73 | 56.91 | 6,505,076 | -0.61(-1.06%) |
Jun 28, 2021 | 56.31 | 58.49 | 56.12 | 57.52 | 9,909,592 | +3.14(+5.77%) |
Jun 25, 2021 | 54.13 | 55.57 | 53.37 | 54.38 | 26,826,096 | +1.54(+2.91%) |
Jun 24, 2021 | 56.21 | 56.88 | 52.07 | 52.84 | 12,939,070 | -3.01(-5.39%) |
Jun 23, 2021 | 52.01 | 56.60 | 51.31 | 55.85 | 10,767,383 | +3.50(+6.69%) |
Jun 22, 2021 | 49.18 | 52.49 | 49.13 | 52.35 | 6,804,892 | +2.20(+4.39%) |
Jun 21, 2021 | 51.70 | 52.15 | 48.62 | 50.15 | 12,744,202 | -2.56(-4.86%) |
Jun 18, 2021 | 50.48 | 52.82 | 49.90 | 52.71 | 13,408,754 | +0.55(+1.05%) |
Jun 17, 2021 | 49.80 | 52.75 | 48.68 | 52.16 | 24,799,048 | +4.43(+9.28%) |
Jun 16, 2021 | 44.51 | 49.55 | 44.25 | 47.73 | 17,442,586 | +4.56(+10.56%) |
Jun 15, 2021 | 45.89 | 46.09 | 42.97 | 43.17 | 7,119,862 | -2.98(-6.46%) |
Jun 14, 2021 | 45.39 | 46.20 | 44.74 | 46.15 | 4,464,797 | +1.19(+2.65%) |
Jun 11, 2021 | 45.45 | 45.91 | 44.60 | 44.96 | 4,338,892 | -0.08(-0.18%) |
Jun 10, 2021 | 43.04 | 45.28 | 42.64 | 45.04 | 5,302,449 | +1.75(+4.04%) |
Jun 09, 2021 | 44.92 | 46.19 | 43.18 | 43.29 | 4,685,783 | -1.46(-3.26%) |
Jun 08, 2021 | 43.78 | 45.23 | 42.36 | 44.75 | 6,550,956 | +1.24(+2.85%) |
Jun 07, 2021 | 42.24 | 43.83 | 41.05 | 43.51 | 4,726,683 | +1.20(+2.84%) |
Jun 04, 2021 | 41.52 | 43.74 | 41.48 | 42.31 | 4,566,751 | +1.01(+2.45%) |
Jun 03, 2021 | 42.50 | 43.49 | 41.11 | 41.30 | 5,256,594 | -1.68(-3.91%) |
Jun 02, 2021 | 43.82 | 44.71 | 42.35 | 42.98 | 5,835,832 | -1.05(-2.38%) |
Jun 01, 2021 | 44.53 | 45.60 | 42.55 | 44.03 | 5,265,832 | -0.69(-1.54%) |
May 28, 2021 | 45.68 | 47.75 | 44.27 | 44.72 | 4,870,647 | -0.60(-1.32%) |
May 27, 2021 | 45.65 | 46.41 | 44.55 | 45.32 | 6,318,916 | +0.07(+0.15%) |
May 26, 2021 | 43.80 | 45.84 | 43.79 | 45.25 | 3,978,252 | +1.29(+2.93%) |
May 25, 2021 | 44.80 | 45.25 | 43.66 | 43.96 | 4,660,261 | -0.89(-1.98%) |
May 24, 2021 | 46.25 | 46.46 | 43.82 | 44.85 | 4,829,278 | -1.12(-2.44%) |
May 21, 2021 | 45.01 | 46.51 | 43.73 | 45.97 | 5,473,597 | +1.28(+2.86%) |
May 20, 2021 | 43.45 | 45.48 | 42.86 | 44.69 | 8,764,630 | +2.80(+6.68%) |
May 19, 2021 | 38.25 | 42.11 | 38.10 | 41.89 | 6,179,385 | +1.78(+4.44%) |
May 18, 2021 | 40.40 | 41.24 | 38.94 | 40.11 | 5,481,407 | +0.11(+0.27%) |
May 17, 2021 | 40.44 | 41.00 | 38.70 | 40.00 | 5,134,262 | -1.42(-3.43%) |
May 14, 2021 | 40.58 | 42.10 | 40.22 | 41.42 | 5,396,690 | +1.97(+4.99%) |
May 13, 2021 | 40.18 | 41.36 | 38.11 | 39.45 | 6,985,918 | -0.18(-0.45%) |
May 12, 2021 | 40.81 | 41.98 | 39.15 | 39.63 | 9,417,900 | -3.31(-7.71%) |
May 11, 2021 | 37.86 | 43.81 | 37.42 | 42.94 | 9,894,182 | +2.14(+5.25%) |
May 10, 2021 | 45.20 | 45.20 | 40.57 | 40.80 | 7,957,559 | -4.84(-10.60%) |
May 07, 2021 | 46.76 | 49.92 | 45.13 | 45.64 | 9,445,778 | -1.09(-2.33%) |
May 06, 2021 | 44.80 | 46.97 | 43.29 | 46.73 | 15,065,581 | +4.89(+11.69%) |
May 05, 2021 | 44.40 | 44.40 | 40.97 | 41.84 | 8,377,743 | -1.56(-3.59%) |
May 04, 2021 | 45.83 | 45.84 | 42.55 | 43.40 | 10,014,474 | -4.15(-8.73%) |
May 03, 2021 | 49.52 | 49.67 | 47.33 | 47.55 | 3,921,137 | -1.45(-2.96%) |
Apr 30, 2021 | 50.00 | 51.24 | 48.48 | 49.00 | 5,116,800 | -2.86(-5.51%) |
Apr 29, 2021 | 53.81 | 54.32 | 50.21 | 51.86 | 4,819,442 | -1.64(-3.07%) |
Apr 28, 2021 | 54.47 | 54.80 | 52.01 | 53.50 | 5,370,598 | -2.61(-4.65%) |
Apr 27, 2021 | 57.01 | 57.85 | 55.81 | 56.11 | 4,539,275 | -0.74(-1.30%) |
Apr 26, 2021 | 56.20 | 57.03 | 54.75 | 56.85 | 4,261,913 | +1.16(+2.08%) |
Apr 23, 2021 | 53.44 | 56.22 | 52.81 | 55.69 | 5,737,700 | +2.59(+4.88%) |
Apr 22, 2021 | 53.99 | 55.05 | 52.13 | 53.10 | 7,385,305 | +0.88(+1.69%) |
Apr 21, 2021 | 47.00 | 52.50 | 46.10 | 52.22 | 6,138,368 | +3.99(+8.27%) |
Apr 20, 2021 | 48.60 | 50.50 | 47.01 | 48.23 | 5,023,080 | -0.31(-0.64%) |
Apr 19, 2021 | 51.38 | 52.55 | 47.62 | 48.54 | 6,286,096 | -3.62(-6.94%) |
Apr 16, 2021 | 49.02 | 53.00 | 48.20 | 52.16 | 10,346,300 | +4.96(+10.51%) |
Apr 15, 2021 | 50.60 | 50.75 | 46.20 | 47.20 | 8,630,029 | -2.48(-4.99%) |
Apr 14, 2021 | 51.79 | 52.67 | 49.24 | 49.68 | 3,712,095 | -1.57(-3.06%) |
Apr 13, 2021 | 50.90 | 51.34 | 49.44 | 51.25 | 4,421,230 | +0.44(+0.87%) |
Apr 12, 2021 | 51.05 | 51.18 | 49.64 | 50.81 | 4,294,023 | -0.79(-1.53%) |
Apr 09, 2021 | 52.97 | 53.33 | 51.32 | 51.60 | 3,939,500 | -2.02(-3.77%) |
Apr 08, 2021 | 54.45 | 55.24 | 53.25 | 53.62 | 4,161,078 | -0.59(-1.09%) |
Apr 07, 2021 | 57.62 | 58.12 | 53.70 | 54.21 | 4,770,983 | -2.01(-3.58%) |
Apr 06, 2021 | 56.01 | 58.47 | 55.32 | 56.22 | 5,119,822 | +1.06(+1.92%) |
Apr 05, 2021 | 59.98 | 60.19 | 54.71 | 55.16 | 5,230,783 | -3.97(-6.71%) |
Apr 01, 2021 | 62.50 | 64.62 | 58.51 | 59.13 | 5,376,600 | -1.35(-2.23%) |
Mar 31, 2021 | 60.00 | 62.29 | 58.62 | 60.48 | 6,747,820 | +2.56(+4.42%) |
Mar 30, 2021 | 51.93 | 58.10 | 51.91 | 57.92 | 5,076,833 | +6.01(+11.58%) |
Mar 29, 2021 | 55.82 | 56.43 | 51.00 | 51.91 | 6,671,170 | -5.18(-9.07%) |
Mar 26, 2021 | 53.20 | 57.20 | 53.01 | 57.09 | 4,932,600 | +4.09(+7.72%) |
Mar 25, 2021 | 52.85 | 54.40 | 50.16 | 53.00 | 6,961,062 | -2.25(-4.07%) |
Mar 24, 2021 | 57.76 | 59.62 | 55.25 | 55.25 | 5,716,875 | -0.90(-1.60%) |
Mar 23, 2021 | 59.97 | 61.47 | 55.37 | 56.15 | 7,723,883 | -1.23(-2.14%) |
Mar 22, 2021 | 57.00 | 58.46 | 55.88 | 57.38 | 4,132,434 | +1.80(+3.24%) |
Mar 19, 2021 | 51.51 | 56.00 | 50.35 | 55.58 | 9,308,800 | +4.11(+7.99%) |
Mar 18, 2021 | 55.38 | 56.10 | 51.32 | 51.47 | 4,510,345 | -5.54(-9.72%) |
Mar 17, 2021 | 54.95 | 58.17 | 53.30 | 57.01 | 4,758,845 | +0.24(+0.42%) |
Mar 16, 2021 | 57.55 | 60.13 | 56.03 | 56.77 | 6,515,845 | -5.35(-8.61%) |
Mar 15, 2021 | 61.81 | 63.97 | 61.13 | 62.12 | 3,865,722 | -0.17(-0.27%) |
Mar 12, 2021 | 59.50 | 63.18 | 58.29 | 62.29 | 5,103,500 | -1.17(-1.84%) |
Mar 11, 2021 | 58.02 | 63.52 | 58.01 | 63.46 | 6,518,228 | +7.86(+14.14%) |
Mar 10, 2021 | 61.38 | 62.56 | 54.30 | 55.60 | 8,930,888 | +1.92(+3.58%) |
Mar 09, 2021 | 51.32 | 53.96 | 50.16 | 53.68 | 7,411,675 | +6.13(+12.89%) |
Mar 08, 2021 | 51.74 | 53.87 | 47.42 | 47.55 | 5,524,066 | -4.92(-9.38%) |
Mar 05, 2021 | 54.48 | 54.48 | 46.88 | 52.47 | 8,662,800 | -0.95(-1.78%) |
Mar 04, 2021 | 55.94 | 58.00 | 51.68 | 53.42 | 7,345,839 | -3.20(-5.65%) |
Mar 03, 2021 | 64.00 | 64.16 | 55.65 | 56.62 | 6,042,066 | -7.72(-12.00%) |
Mar 02, 2021 | 67.31 | 68.88 | 64.23 | 64.34 | 3,576,413 | -2.81(-4.18%) |
Mar 01, 2021 | 65.22 | 67.78 | 64.59 | 67.15 | 5,886,415 | +4.57(+7.30%) |
Feb 26, 2021 | 60.24 | 67.99 | 59.47 | 62.58 | 8,007,000 | +4.60(+7.93%) |
Feb 25, 2021 | 63.42 | 64.20 | 57.77 | 57.98 | 5,254,172 | -4.58(-7.32%) |
Feb 24, 2021 | 61.34 | 63.67 | 59.10 | 62.56 | 4,999,438 | +2.23(+3.70%) |
Feb 23, 2021 | 59.83 | 64.42 | 56.35 | 60.33 | 9,888,176 | -3.06(-4.83%) |
Feb 22, 2021 | 66.90 | 68.00 | 63.11 | 63.39 | 6,007,272 | -5.11(-7.46%) |
Feb 19, 2021 | 69.36 | 72.18 | 68.01 | 68.50 | 6,922,400 | +1.41(+2.10%) |
Feb 18, 2021 | 71.85 | 73.12 | 66.55 | 67.09 | 8,332,942 | -7.11(-9.58%) |
Feb 17, 2021 | 76.50 | 77.23 | 71.28 | 74.20 | 5,876,465 | -3.02(-3.91%) |
Feb 16, 2021 | 84.27 | 84.81 | 76.76 | 77.22 | 5,512,699 | -6.46(-7.72%) |
Feb 12, 2021 | 81.50 | 83.85 | 80.67 | 83.68 | 3,005,200 | +1.48(+1.80%) |
Feb 11, 2021 | 79.25 | 82.54 | 77.87 | 82.20 | 4,960,952 | +4.12(+5.28%) |
Feb 10, 2021 | 77.80 | 79.74 | 75.30 | 78.08 | 4,401,461 | +0.51(+0.66%) |
Feb 09, 2021 | 75.32 | 78.09 | 74.91 | 77.57 | 3,030,951 | +2.17(+2.88%) |
Feb 08, 2021 | 75.91 | 78.53 | 74.41 | 75.40 | 5,063,208 | +0.32(+0.43%) |
Feb 05, 2021 | 74.40 | 76.75 | 71.83 | 75.08 | 4,231,600 | +1.18(+1.60%) |
Feb 04, 2021 | 75.33 | 78.67 | 73.27 | 73.90 | 6,357,386 | -0.22(-0.30%) |
Feb 03, 2021 | 72.50 | 75.84 | 70.76 | 74.12 | 6,460,688 | +2.90(+4.07%) |
Feb 02, 2021 | 71.63 | 73.25 | 70.22 | 71.22 | 4,585,406 | +1.34(+1.92%) |
Feb 01, 2021 | 70.52 | 71.75 | 68.20 | 69.88 | 4,454,133 | +0.61(+0.88%) |
Jan 29, 2021 | 72.50 | 74.41 | 68.16 | 69.27 | 4,306,000 | -2.57(-3.58%) |
Jan 28, 2021 | 72.09 | 72.93 | 69.50 | 71.84 | 6,726,060 | +2.02(+2.89%) |
Jan 27, 2021 | 73.25 | 73.80 | 69.08 | 69.82 | 6,892,195 | -5.89(-7.78%) |
Jan 26, 2021 | 80.10 | 81.73 | 75.36 | 75.71 | 5,598,087 | -2.90(-3.69%) |
Jan 25, 2021 | 85.00 | 87.56 | 77.81 | 78.61 | 7,091,260 | -7.78(-9.01%) |
Jan 22, 2021 | 85.01 | 87.11 | 83.13 | 86.39 | 4,499,000 | -1.02(-1.17%) |
Jan 21, 2021 | 83.38 | 89.51 | 79.41 | 87.41 | 9,159,801 | +5.51(+6.73%) |
Jan 20, 2021 | 84.57 | 85.42 | 80.88 | 81.90 | 7,058,774 | -3.72(-4.34%) |
Jan 19, 2021 | 87.00 | 87.80 | 84.25 | 85.62 | 4,897,943 | +1.37(+1.63%) |
Jan 15, 2021 | 87.14 | 89.29 | 83.60 | 84.25 | 7,043,200 | -4.67(-5.25%) |
Jan 14, 2021 | 90.45 | 92.85 | 88.40 | 88.92 | 5,298,272 | -1.71(-1.89%) |
Jan 13, 2021 | 93.57 | 94.00 | 89.62 | 90.63 | 3,830,548 | -2.81(-3.01%) |
Jan 12, 2021 | 98.00 | 100.93 | 90.84 | 93.44 | 5,307,143 | -2.18(-2.28%) |
Jan 11, 2021 | 91.55 | 98.53 | 89.55 | 95.62 | 6,223,607 | -0.88(-0.91%) |
Jan 08, 2021 | 92.72 | 96.72 | 90.53 | 96.50 | 7,496,500 | +5.58(+6.14%) |
Jan 07, 2021 | 89.22 | 93.88 | 89.04 | 90.92 | 9,408,178 | +5.75(+6.75%) |
Jan 06, 2021 | 77.67 | 86.00 | 77.59 | 85.17 | 13,506,639 | +12.08(+16.53%) |
Jan 05, 2021 | 69.73 | 73.59 | 69.65 | 73.09 | 3,736,603 | +3.11(+4.44%) |