Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.70 | 27.00 | 25.80 | 26.25 | 62,232 | -0.45(-1.69%) |
Dec 30, 2021 | 25.95 | 28.20 | 25.65 | 26.70 | 61,092 | +0.75(+2.89%) |
Dec 29, 2021 | 26.55 | 26.85 | 25.65 | 25.95 | 38,931 | -0.30(-1.14%) |
Dec 28, 2021 | 27.30 | 28.47 | 26.10 | 26.25 | 37,158 | -1.35(-4.89%) |
Dec 27, 2021 | 28.95 | 28.95 | 27.15 | 27.60 | 43,100 | -1.05(-3.66%) |
Dec 23, 2021 | 28.80 | 29.55 | 28.35 | 28.65 | 38,865 | -0.30(-1.04%) |
Dec 22, 2021 | 30.00 | 30.00 | 28.65 | 28.95 | 34,008 | -0.60(-2.03%) |
Dec 21, 2021 | 29.55 | 30.07 | 28.88 | 29.55 | 26,079 | +0.15(+0.51%) |
Dec 20, 2021 | 28.80 | 30.00 | 28.20 | 29.40 | 32,571 | -0.15(-0.51%) |
Dec 17, 2021 | 28.05 | 30.45 | 27.38 | 29.55 | 144,047 | +1.35(+4.79%) |
Dec 16, 2021 | 27.90 | 30.00 | 27.45 | 28.20 | 69,513 | +0.45(+1.62%) |
Dec 15, 2021 | 26.70 | 28.20 | 25.35 | 27.75 | 48,904 | +1.20(+4.52%) |
Dec 14, 2021 | 26.55 | 27.00 | 25.95 | 26.55 | 28,389 | -0.15(-0.56%) |
Dec 13, 2021 | 25.95 | 27.00 | 25.65 | 26.70 | 42,751 | +0.30(+1.14%) |
Dec 10, 2021 | 27.45 | 27.45 | 25.80 | 26.40 | 173,131 | -0.90(-3.30%) |
Dec 09, 2021 | 27.90 | 29.10 | 27.15 | 27.30 | 144,458 | -0.75(-2.67%) |
Dec 08, 2021 | 30.00 | 30.75 | 26.55 | 28.05 | 518,906 | -1.20(-4.10%) |
Dec 07, 2021 | 27.75 | 29.40 | 27.75 | 29.25 | 162,152 | +2.85(+10.80%) |
Dec 06, 2021 | 25.35 | 26.55 | 23.85 | 26.40 | 226,797 | +1.05(+4.14%) |
Dec 03, 2021 | 27.15 | 27.45 | 25.35 | 25.35 | 199,163 | -1.20(-4.52%) |
Dec 02, 2021 | 26.25 | 26.85 | 25.35 | 26.55 | 227,966 | +1.05(+4.12%) |
Dec 01, 2021 | 27.15 | 27.90 | 25.50 | 25.50 | 106,722 | -0.75(-2.86%) |
Nov 30, 2021 | 27.30 | 27.60 | 25.20 | 26.25 | 182,840 | -1.05(-3.85%) |
Nov 29, 2021 | 28.50 | 28.98 | 27.30 | 27.30 | 120,807 | -0.82(-2.93%) |
Nov 26, 2021 | 30.07 | 30.07 | 27.68 | 28.12 | 86,847 | -2.62(-8.54%) |
Nov 24, 2021 | 29.10 | 30.90 | 28.20 | 30.75 | 144,148 | +1.20(+4.06%) |
Nov 23, 2021 | 28.35 | 29.85 | 27.60 | 29.55 | 223,724 | +1.35(+4.79%) |
Nov 22, 2021 | 29.85 | 29.85 | 27.75 | 28.20 | 110,822 | -1.65(-5.53%) |
Nov 19, 2021 | 30.00 | 31.05 | 29.55 | 29.85 | 157,078 | -0.45(-1.49%) |
Nov 18, 2021 | 31.65 | 30.60 | 29.70 | 30.30 | 143,841 | -1.20(-3.81%) |
Nov 17, 2021 | 31.50 | 31.65 | 30.20 | 31.50 | 135,674 | -0.15(-0.47%) |
Nov 16, 2021 | 32.55 | 32.55 | 30.90 | 31.65 | 42,738 | -0.90(-2.76%) |
Nov 15, 2021 | 32.40 | 33.45 | 32.10 | 32.55 | 95,537 | +0.30(+0.93%) |
Nov 12, 2021 | 32.55 | 33.00 | 31.20 | 32.25 | 75,879 | -0.15(-0.46%) |
Nov 11, 2021 | 33.00 | 33.90 | 31.80 | 32.40 | 98,435 | -0.75(-2.26%) |
Nov 10, 2021 | 34.05 | 33.15 | 54,449 | -1.20(-3.49%) | ||
Nov 09, 2021 | 33.60 | 35.25 | 32.10 | 34.35 | 130,291 | +0.75(+2.23%) |
Nov 08, 2021 | 34.95 | 34.95 | 33.60 | 33.60 | 77,127 | -1.80(-5.08%) |
Nov 05, 2021 | 36.00 | 37.65 | 34.95 | 35.40 | 120,545 | -1.50(-4.07%) |
Nov 04, 2021 | 35.10 | 37.50 | 34.65 | 36.90 | 148,461 | +1.65(+4.68%) |
Nov 03, 2021 | 32.40 | 35.40 | 31.95 | 35.25 | 86,535 | +2.85(+8.80%) |
Nov 02, 2021 | 32.40 | 32.62 | 30.90 | 32.40 | 45,583 | +0.30(+0.93%) |
Nov 01, 2021 | 30.45 | 32.25 | 31.36 | 32.10 | 55,598 | +1.65(+5.42%) |
Oct 29, 2021 | 27.45 | 31.50 | 27.30 | 30.45 | 126,250 | +2.55(+9.14%) |
Oct 28, 2021 | 29.55 | 29.55 | 27.60 | 27.90 | 157,571 | -1.20(-4.12%) |
Oct 27, 2021 | 30.15 | 30.45 | 28.80 | 29.10 | 83,369 | -0.75(-2.51%) |
Oct 26, 2021 | 30.45 | 29.85 | 94,270 | -0.15(-0.50%) | ||
Oct 25, 2021 | 30.90 | 32.10 | 29.77 | 30.00 | 116,683 | -0.45(-1.48%) |
Oct 22, 2021 | 32.55 | 29.40 | 30.45 | 177,537 | -1.80(-5.58%) | |
Oct 21, 2021 | 32.40 | 32.70 | 32.10 | 32.25 | 31,505 | -0.15(-0.46%) |
Oct 20, 2021 | 32.70 | 33.00 | 32.25 | 32.40 | 34,013 | -0.15(-0.46%) |
Oct 19, 2021 | 32.25 | 32.85 | 31.95 | 32.55 | 39,008 | +0.60(+1.88%) |
Oct 18, 2021 | 33.75 | 33.83 | 31.80 | 31.95 | 88,015 | -1.80(-5.33%) |
Oct 15, 2021 | 35.70 | 35.70 | 33.60 | 33.75 | 45,082 | -1.50(-4.26%) |
Oct 14, 2021 | 34.80 | 36.00 | 34.35 | 35.25 | 53,369 | +0.45(+1.29%) |
Oct 13, 2021 | 34.80 | 35.25 | 34.42 | 34.80 | 31,784 | +0.30(+0.87%) |
Oct 12, 2021 | 34.65 | 35.25 | 34.05 | 34.50 | 39,523 | +0.45(+1.32%) |
Oct 11, 2021 | 34.50 | 34.65 | 33.15 | 34.05 | 70,561 | -0.75(-2.16%) |
Oct 08, 2021 | 35.10 | 35.85 | 33.75 | 34.80 | 39,094 | -0.30(-0.85%) |
Oct 07, 2021 | 33.90 | 35.69 | 33.00 | 35.10 | 61,794 | +1.35(+4.00%) |
Oct 06, 2021 | 34.95 | 35.10 | 33.15 | 33.75 | 57,493 | -1.50(-4.26%) |
Oct 05, 2021 | 35.70 | 36.30 | 34.95 | 35.25 | 43,827 | -0.45(-1.26%) |
Oct 04, 2021 | 36.45 | 36.60 | 35.10 | 35.70 | 51,412 | +0.30(+0.85%) |
Oct 01, 2021 | 36.00 | 36.00 | 34.95 | 35.40 | 51,312 | -0.45(-1.26%) |
Sep 30, 2021 | 35.85 | 36.60 | 35.62 | 35.85 | 45,084 | +0.15(+0.42%) |
Sep 29, 2021 | 37.50 | 37.50 | 34.88 | 35.70 | 70,048 | -1.05(-2.86%) |
Sep 28, 2021 | 39.15 | 39.30 | 36.75 | 36.75 | 92,932 | -2.25(-5.77%) |
Sep 27, 2021 | 40.50 | 40.65 | 38.70 | 39.00 | 77,440 | -1.05(-2.62%) |
Sep 24, 2021 | 42.90 | 44.07 | 39.90 | 40.05 | 195,514 | -4.35(-9.80%) |
Sep 23, 2021 | 46.35 | 50.40 | 40.80 | 44.40 | 701,733 | -0.60(-1.33%) |
Sep 22, 2021 | 48.30 | 48.75 | 42.90 | 45.00 | 257,494 | -3.00(-6.25%) |
Sep 21, 2021 | 41.85 | 51.30 | 41.55 | 48.00 | 682,790 | +8.10(+20.30%) |
Sep 20, 2021 | 41.40 | 41.55 | 39.15 | 39.90 | 32,410 | -2.10(-5.00%) |
Sep 17, 2021 | 40.35 | 42.15 | 39.67 | 42.00 | 38,006 | +1.95(+4.87%) |
Sep 16, 2021 | 39.90 | 40.20 | 39.30 | 40.05 | 19,642 | +0.60(+1.52%) |
Sep 15, 2021 | 38.40 | 39.75 | 38.25 | 39.45 | 11,958 | +1.20(+3.14%) |
Sep 14, 2021 | 40.50 | 40.95 | 37.95 | 38.25 | 22,786 | -1.80(-4.49%) |
Sep 13, 2021 | 41.10 | 41.10 | 39.30 | 40.05 | 16,009 | -1.05(-2.55%) |
Sep 10, 2021 | 41.25 | 41.70 | 40.65 | 41.10 | 13,077 | +0.00(+0.00%) |
Sep 09, 2021 | 41.25 | 42.30 | 40.42 | 41.10 | 17,677 | +0.00(+0.00%) |
Sep 08, 2021 | 42.60 | 42.75 | 40.95 | 41.10 | 13,116 | -1.35(-3.18%) |
Sep 07, 2021 | 41.70 | 43.42 | 41.70 | 42.45 | 22,386 | +0.45(+1.07%) |
Sep 03, 2021 | 42.00 | 42.60 | 40.35 | 42.00 | 25,896 | -0.30(-0.71%) |
Sep 02, 2021 | 41.85 | 42.75 | 41.40 | 42.30 | 24,785 | +1.05(+2.55%) |
Sep 01, 2021 | 40.50 | 41.55 | 40.20 | 41.25 | 18,916 | +0.60(+1.48%) |
Aug 31, 2021 | 40.20 | 41.25 | 40.20 | 40.65 | 15,382 | +0.15(+0.37%) |
Aug 30, 2021 | 41.55 | 41.70 | 40.35 | 40.50 | 17,984 | -0.60(-1.46%) |
Aug 27, 2021 | 40.05 | 41.85 | 40.05 | 41.10 | 25,938 | +1.20(+3.01%) |
Aug 26, 2021 | 39.30 | 40.95 | 39.30 | 39.90 | 16,091 | +0.15(+0.38%) |
Aug 25, 2021 | 39.75 | 41.70 | 39.52 | 39.75 | 23,342 | -0.30(-0.75%) |
Aug 24, 2021 | 39.15 | 40.65 | 38.55 | 40.05 | 25,641 | +1.35(+3.49%) |
Aug 23, 2021 | 38.10 | 40.20 | 37.95 | 38.70 | 31,550 | +1.65(+4.45%) |
Aug 20, 2021 | 35.85 | 38.25 | 35.55 | 37.05 | 40,818 | +0.75(+2.07%) |
Aug 19, 2021 | 38.85 | 39.30 | 36.00 | 36.30 | 35,352 | -2.40(-6.20%) |
Aug 18, 2021 | 38.70 | 40.05 | 37.65 | 38.70 | 21,014 | +0.00(+0.00%) |
Aug 17, 2021 | 36.90 | 39.90 | 36.90 | 38.70 | 31,961 | +1.05(+2.79%) |
Aug 16, 2021 | 40.20 | 40.20 | 37.50 | 37.65 | 25,429 | -2.25(-5.64%) |
Aug 13, 2021 | 40.35 | 41.10 | 39.60 | 39.90 | 17,611 | -0.90(-2.21%) |
Aug 12, 2021 | 41.55 | 41.55 | 40.20 | 40.80 | 15,468 | -0.75(-1.81%) |
Aug 11, 2021 | 40.05 | 41.70 | 39.30 | 41.55 | 38,252 | +1.80(+4.53%) |
Aug 10, 2021 | 40.80 | 41.10 | 39.75 | 39.75 | 31,082 | -1.65(-3.99%) |
Aug 09, 2021 | 41.85 | 42.75 | 40.95 | 41.40 | 29,322 | -0.30(-0.72%) |
Aug 06, 2021 | 42.45 | 42.45 | 40.50 | 41.70 | 30,516 | -0.45(-1.07%) |
Aug 05, 2021 | 40.05 | 42.15 | 40.05 | 42.15 | 28,451 | +1.95(+4.85%) |
Aug 04, 2021 | 42.15 | 42.63 | 40.05 | 40.20 | 45,225 | -2.25(-5.30%) |
Aug 03, 2021 | 41.70 | 42.90 | 39.83 | 42.45 | 38,571 | +0.90(+2.17%) |
Aug 02, 2021 | 41.85 | 43.20 | 40.80 | 41.55 | 37,185 | -0.30(-0.72%) |
Jul 30, 2021 | 41.10 | 41.85 | 40.20 | 41.85 | 47,671 | +0.15(+0.36%) |
Jul 29, 2021 | 42.90 | 44.70 | 41.02 | 41.70 | 30,148 | -0.60(-1.42%) |
Jul 28, 2021 | 40.95 | 42.67 | 39.45 | 42.30 | 26,632 | +1.05(+2.55%) |
Jul 27, 2021 | 42.30 | 42.45 | 41.10 | 41.25 | 43,540 | -0.75(-1.79%) |
Jul 26, 2021 | 41.55 | 42.90 | 41.25 | 42.00 | 42,186 | +0.30(+0.72%) |
Jul 23, 2021 | 44.10 | 44.55 | 41.70 | 41.70 | 35,919 | -2.10(-4.79%) |
Jul 22, 2021 | 45.90 | 46.95 | 43.80 | 43.80 | 33,924 | -1.95(-4.26%) |
Jul 21, 2021 | 45.45 | 47.25 | 44.70 | 45.75 | 33,226 | +0.30(+0.66%) |
Jul 20, 2021 | 43.65 | 45.45 | 43.27 | 45.45 | 38,971 | +1.20(+2.71%) |
Jul 19, 2021 | 45.45 | 45.75 | 43.95 | 44.25 | 27,620 | -2.25(-4.84%) |
Jul 16, 2021 | 45.30 | 47.85 | 45.15 | 46.50 | 34,793 | +1.20(+2.65%) |
Jul 15, 2021 | 46.50 | 47.40 | 44.10 | 45.30 | 98,380 | -1.50(-3.21%) |
Jul 14, 2021 | 47.70 | 48.75 | 46.05 | 46.80 | 38,648 | -0.30(-0.64%) |
Jul 13, 2021 | 49.05 | 49.80 | 47.10 | 47.10 | 34,584 | -1.80(-3.68%) |
Jul 12, 2021 | 51.00 | 52.50 | 48.90 | 48.90 | 47,865 | -1.80(-3.55%) |
Jul 09, 2021 | 51.75 | 51.90 | 50.25 | 50.70 | 17,589 | -1.05(-2.03%) |
Jul 08, 2021 | 50.25 | 52.42 | 48.90 | 51.75 | 28,982 | +1.05(+2.07%) |
Jul 07, 2021 | 52.35 | 52.35 | 50.70 | 50.70 | 41,637 | -1.80(-3.43%) |
Jul 06, 2021 | 54.75 | 54.75 | 51.30 | 52.50 | 52,199 | -2.10(-3.85%) |
Jul 02, 2021 | 56.25 | 56.40 | 53.25 | 54.60 | 34,452 | -1.95(-3.45%) |
Jul 01, 2021 | 54.75 | 56.55 | 53.02 | 56.55 | 46,501 | +1.65(+3.01%) |
Jun 30, 2021 | 55.50 | 55.80 | 53.70 | 54.90 | 52,296 | -1.05(-1.88%) |
Jun 29, 2021 | 58.05 | 58.50 | 55.42 | 55.95 | 47,974 | -1.95(-3.37%) |
Jun 28, 2021 | 58.50 | 58.80 | 57.30 | 57.90 | 36,702 | +0.15(+0.26%) |
Jun 25, 2021 | 58.05 | 59.73 | 56.70 | 57.75 | 281,835 | -0.15(-0.26%) |
Jun 24, 2021 | 58.05 | 62.10 | 56.55 | 57.90 | 71,326 | -0.60(-1.03%) |
Jun 23, 2021 | 56.25 | 58.65 | 54.83 | 58.50 | 51,372 | +1.95(+3.45%) |
Jun 22, 2021 | 58.05 | 58.26 | 54.45 | 56.55 | 68,436 | -1.35(-2.33%) |
Jun 21, 2021 | 58.65 | 59.40 | 56.40 | 57.90 | 46,198 | -0.75(-1.28%) |
Jun 18, 2021 | 60.00 | 61.91 | 58.65 | 58.65 | 96,810 | -2.25(-3.69%) |
Jun 17, 2021 | 58.65 | 61.50 | 58.35 | 60.90 | 49,561 | +1.80(+3.05%) |
Jun 16, 2021 | 59.70 | 60.45 | 57.75 | 59.10 | 52,747 | -1.35(-2.23%) |
Jun 15, 2021 | 61.65 | 61.65 | 59.10 | 60.45 | 44,667 | -1.20(-1.95%) |
Jun 14, 2021 | 61.95 | 62.77 | 60.90 | 61.65 | 42,229 | +0.00(+0.00%) |
Jun 11, 2021 | 62.10 | 62.85 | 59.85 | 61.65 | 39,593 | +0.45(+0.74%) |
Jun 10, 2021 | 60.30 | 61.80 | 58.95 | 61.20 | 73,107 | +1.05(+1.75%) |
Jun 09, 2021 | 73.35 | 73.72 | 60.15 | 60.15 | 318,695 | -0.75(-1.23%) |
Jun 08, 2021 | 58.35 | 61.50 | 58.05 | 60.90 | 43,564 | +2.85(+4.91%) |
Jun 07, 2021 | 55.05 | 59.25 | 54.75 | 58.05 | 119,841 | +3.75(+6.91%) |
Jun 04, 2021 | 55.20 | 55.50 | 53.88 | 54.30 | 44,416 | -0.90(-1.63%) |
Jun 03, 2021 | 55.65 | 57.00 | 54.75 | 55.20 | 40,220 | +0.15(+0.27%) |
Jun 02, 2021 | 56.25 | 56.70 | 54.90 | 55.05 | 39,502 | -1.20(-2.13%) |
Jun 01, 2021 | 57.15 | 58.05 | 53.85 | 56.25 | 64,747 | -0.75(-1.32%) |
May 28, 2021 | 58.05 | 59.10 | 56.70 | 57.00 | 30,206 | -0.75(-1.30%) |
May 27, 2021 | 59.55 | 60.60 | 57.45 | 57.75 | 76,771 | +1.05(+1.85%) |
May 26, 2021 | 57.75 | 58.35 | 55.95 | 56.70 | 44,662 | -0.30(-0.53%) |
May 25, 2021 | 59.10 | 59.55 | 57.00 | 57.00 | 47,813 | -1.50(-2.56%) |
May 24, 2021 | 60.00 | 61.35 | 57.15 | 58.50 | 53,517 | -1.80(-2.99%) |
May 21, 2021 | 58.35 | 63.00 | 57.60 | 60.30 | 51,322 | +2.85(+4.96%) |
May 20, 2021 | 56.55 | 58.80 | 55.65 | 57.45 | 35,838 | +1.35(+2.41%) |
May 19, 2021 | 56.40 | 59.70 | 56.40 | 56.10 | 84,850 | -1.80(-3.11%) |
May 18, 2021 | 53.10 | 59.40 | 52.88 | 57.90 | 149,887 | +4.65(+8.73%) |
May 17, 2021 | 53.10 | 55.05 | 51.15 | 53.25 | 138,486 | +0.90(+1.72%) |
May 14, 2021 | 64.95 | 66.00 | 50.55 | 52.35 | 301,959 | -14.25(-21.40%) |
May 13, 2021 | 68.55 | 69.75 | 64.50 | 66.60 | 31,446 | -2.25(-3.27%) |
May 12, 2021 | 69.00 | 70.80 | 67.80 | 68.85 | 22,370 | -0.60(-0.86%) |
May 11, 2021 | 64.50 | 70.80 | 64.50 | 69.45 | 23,881 | +0.15(+0.22%) |
May 10, 2021 | 70.95 | 71.85 | 67.95 | 69.30 | 29,312 | -1.50(-2.12%) |
May 07, 2021 | 69.15 | 72.75 | 69.15 | 70.80 | 23,521 | +1.80(+2.61%) |
May 06, 2021 | 71.25 | 72.00 | 66.75 | 69.00 | 44,499 | -2.40(-3.36%) |
May 05, 2021 | 73.35 | 74.55 | 71.10 | 71.40 | 22,171 | -1.80(-2.46%) |
May 04, 2021 | 76.20 | 76.95 | 71.85 | 73.20 | 32,462 | -3.75(-4.87%) |
May 03, 2021 | 76.80 | 77.85 | 75.90 | 76.95 | 20,462 | +0.60(+0.79%) |
Apr 30, 2021 | 76.80 | 78.60 | 75.75 | 76.35 | 31,166 | -1.35(-1.74%) |
Apr 29, 2021 | 77.85 | 79.35 | 75.90 | 77.70 | 36,662 | +0.00(+0.00%) |
Apr 28, 2021 | 77.85 | 79.05 | 75.45 | 77.70 | 42,948 | -0.75(-0.96%) |
Apr 27, 2021 | 78.30 | 81.90 | 77.40 | 78.45 | 52,904 | +0.15(+0.19%) |
Apr 26, 2021 | 77.25 | 79.35 | 75.90 | 78.30 | 32,624 | +2.10(+2.76%) |
Apr 23, 2021 | 74.25 | 78.30 | 73.95 | 76.20 | 36,706 | +2.70(+3.67%) |
Apr 22, 2021 | 74.10 | 77.25 | 73.05 | 73.50 | 41,847 | -1.05(-1.41%) |
Apr 21, 2021 | 72.15 | 76.35 | 71.55 | 74.55 | 42,018 | +2.40(+3.33%) |
Apr 20, 2021 | 72.45 | 74.55 | 71.10 | 72.15 | 48,432 | -1.50(-2.04%) |
Apr 19, 2021 | 74.25 | 77.55 | 71.85 | 73.65 | 53,698 | -1.95(-2.58%) |
Apr 16, 2021 | 77.10 | 77.10 | 73.50 | 75.60 | 35,346 | -1.95(-2.51%) |
Apr 15, 2021 | 80.10 | 80.25 | 75.45 | 77.55 | 34,184 | -1.95(-2.45%) |
Apr 14, 2021 | 73.65 | 81.75 | 72.75 | 79.50 | 52,707 | +5.25(+7.07%) |
Apr 13, 2021 | 72.75 | 76.20 | 71.55 | 74.25 | 46,586 | +1.05(+1.43%) |
Apr 12, 2021 | 78.45 | 78.75 | 72.75 | 73.20 | 67,646 | -4.95(-6.33%) |
Apr 09, 2021 | 82.65 | 82.65 | 77.40 | 78.15 | 46,166 | -2.40(-2.98%) |
Apr 08, 2021 | 82.65 | 83.97 | 78.90 | 80.55 | 56,776 | -2.10(-2.54%) |
Apr 07, 2021 | 78.30 | 86.85 | 77.85 | 82.65 | 108,290 | +4.20(+5.35%) |
Apr 06, 2021 | 81.30 | 82.35 | 77.70 | 78.45 | 92,079 | -3.00(-3.68%) |
Apr 05, 2021 | 82.95 | 83.40 | 80.70 | 81.45 | 43,524 | -0.15(-0.18%) |
Apr 01, 2021 | 84.60 | 85.65 | 81.15 | 81.60 | 88,433 | -1.35(-1.63%) |
Mar 31, 2021 | 82.80 | 85.80 | 81.75 | 82.95 | 71,020 | +1.35(+1.65%) |
Mar 30, 2021 | 82.20 | 82.65 | 79.65 | 81.60 | 67,738 | -1.05(-1.27%) |
Mar 29, 2021 | 87.75 | 87.90 | 81.90 | 82.65 | 82,628 | -5.25(-5.97%) |
Mar 26, 2021 | 87.60 | 91.05 | 85.05 | 87.90 | 122,433 | +0.45(+0.51%) |
Mar 25, 2021 | 80.55 | 89.70 | 78.90 | 87.45 | 149,024 | +6.90(+8.57%) |
Mar 24, 2021 | 90.15 | 93.75 | 80.25 | 80.55 | 270,233 | -2.10(-2.54%) |
Mar 23, 2021 | 84.00 | 85.50 | 80.10 | 82.65 | 150,263 | -2.25(-2.65%) |
Mar 22, 2021 | 88.20 | 89.10 | 84.30 | 84.90 | 172,198 | -2.40(-2.75%) |
Mar 19, 2021 | 91.65 | 94.20 | 84.15 | 87.30 | 590,386 | -3.45(-3.80%) |
Mar 18, 2021 | 95.25 | 98.55 | 90.75 | 90.75 | 196,317 | -9.00(-9.02%) |
Mar 17, 2021 | 95.40 | 103.80 | 93.00 | 99.75 | 315,615 | +3.30(+3.42%) |
Mar 16, 2021 | 121.80 | 123.75 | 95.40 | 96.45 | 1,002,660 | -46.20(-32.39%) |
Mar 15, 2021 | 140.85 | 148.95 | 138.00 | 142.65 | 79,007 | -0.15(-0.11%) |
Mar 12, 2021 | 132.75 | 144.07 | 128.55 | 142.80 | 53,246 | +2.40(+1.71%) |
Mar 11, 2021 | 150.90 | 150.90 | 137.70 | 140.40 | 43,597 | -7.05(-4.78%) |
Mar 10, 2021 | 158.70 | 159.75 | 146.25 | 147.45 | 53,190 | -11.55(-7.26%) |
Mar 09, 2021 | 151.95 | 165.45 | 150.15 | 159.00 | 64,269 | +16.20(+11.34%) |
Mar 08, 2021 | 136.50 | 148.65 | 135.75 | 142.80 | 64,650 | +1.80(+1.28%) |
Mar 05, 2021 | 135.30 | 141.15 | 124.50 | 141.00 | 57,833 | +8.55(+6.46%) |
Mar 04, 2021 | 148.50 | 154.20 | 122.10 | 132.45 | 81,227 | -15.90(-10.72%) |
Mar 03, 2021 | 151.50 | 159.75 | 144.00 | 148.35 | 133,518 | -12.45(-7.74%) |
Mar 02, 2021 | 128.10 | 164.70 | 127.65 | 160.80 | 144,037 | +33.00(+25.82%) |
Mar 01, 2021 | 126.90 | 128.55 | 114.30 | 127.80 | 51,980 | +8.25(+6.90%) |
Feb 26, 2021 | 121.65 | 128.10 | 114.11 | 119.55 | 49,153 | -0.60(-0.50%) |
Feb 25, 2021 | 136.50 | 146.10 | 116.25 | 120.15 | 110,546 | -18.00(-13.03%) |
Feb 24, 2021 | 141.90 | 173.70 | 131.85 | 138.15 | 464,382 | -7.95(-5.44%) |
Feb 23, 2021 | 101.10 | 149.25 | 99.75 | 146.10 | 861,219 | +43.05(+41.78%) |
Feb 22, 2021 | 106.20 | 106.20 | 102.75 | 103.05 | 30,824 | -2.10(-2.00%) |
Feb 19, 2021 | 105.15 | 107.25 | 104.25 | 105.15 | 16,853 | +0.60(+0.57%) |
Feb 18, 2021 | 107.55 | 107.85 | 101.70 | 104.55 | 24,351 | -3.00(-2.79%) |
Feb 17, 2021 | 107.85 | 109.20 | 104.40 | 107.55 | 24,521 | -1.20(-1.10%) |
Feb 16, 2021 | 120.00 | 121.65 | 106.65 | 108.75 | 40,334 | -7.50(-6.45%) |
Feb 12, 2021 | 114.15 | 119.17 | 112.05 | 116.25 | 29,680 | -2.55(-2.15%) |
Feb 11, 2021 | 123.60 | 125.85 | 117.45 | 118.80 | 24,028 | -3.75(-3.06%) |
Feb 10, 2021 | 123.00 | 130.05 | 118.65 | 122.55 | 28,659 | +0.45(+0.37%) |
Feb 09, 2021 | 124.80 | 125.70 | 120.30 | 122.10 | 26,714 | -2.55(-2.05%) |
Feb 08, 2021 | 120.00 | 124.65 | 119.40 | 124.65 | 32,307 | +7.35(+6.27%) |
Feb 05, 2021 | 116.55 | 126.75 | 115.80 | 117.30 | 44,366 | +0.15(+0.13%) |
Feb 04, 2021 | 111.45 | 120.00 | 109.50 | 117.15 | 44,030 | +8.40(+7.72%) |
Feb 03, 2021 | 111.00 | 112.50 | 105.30 | 108.75 | 31,031 | +4.20(+4.02%) |
Feb 02, 2021 | 99.30 | 108.45 | 98.40 | 104.55 | 41,539 | +7.20(+7.40%) |
Feb 01, 2021 | 97.80 | 100.20 | 94.80 | 97.35 | 17,211 | -0.45(-0.46%) |
Jan 29, 2021 | 95.25 | 100.95 | 93.00 | 97.80 | 31,366 | +2.25(+2.35%) |
Jan 28, 2021 | 92.10 | 99.45 | 91.80 | 95.55 | 27,226 | +1.35(+1.43%) |
Jan 27, 2021 | 96.30 | 99.15 | 92.25 | 94.20 | 43,616 | -7.65(-7.51%) |
Jan 26, 2021 | 102.90 | 104.10 | 100.35 | 101.85 | 33,827 | -0.15(-0.15%) |
Jan 25, 2021 | 96.30 | 103.50 | 93.15 | 102.00 | 46,811 | +5.70(+5.92%) |
Jan 22, 2021 | 93.75 | 97.35 | 91.65 | 96.30 | 30,640 | +0.90(+0.94%) |
Jan 21, 2021 | 90.75 | 97.50 | 88.65 | 95.40 | 41,833 | +4.80(+5.30%) |
Jan 20, 2021 | 91.50 | 92.05 | 87.15 | 90.60 | 45,447 | -0.15(-0.17%) |
Jan 19, 2021 | 97.80 | 97.95 | 90.30 | 90.75 | 63,706 | -6.45(-6.64%) |
Jan 15, 2021 | 96.90 | 104.40 | 96.75 | 97.20 | 56,380 | +0.30(+0.31%) |
Jan 14, 2021 | 98.85 | 101.70 | 95.85 | 96.90 | 57,698 | -3.00(-3.00%) |
Jan 13, 2021 | 99.30 | 102.15 | 96.90 | 99.90 | 51,729 | +0.00(+0.00%) |
Jan 12, 2021 | 94.50 | 103.65 | 94.20 | 99.90 | 76,951 | +5.40(+5.71%) |
Jan 11, 2021 | 103.20 | 103.50 | 93.90 | 94.50 | 105,738 | -6.00(-5.97%) |
Jan 08, 2021 | 102.75 | 122.70 | 97.65 | 100.50 | 262,700 | -26.70(-20.99%) |
Jan 07, 2021 | 106.50 | 128.40 | 106.50 | 127.20 | 120,381 | +21.00(+19.77%) |
Jan 06, 2021 | 111.30 | 112.50 | 104.25 | 106.20 | 56,369 | -5.40(-4.84%) |
Jan 05, 2021 | 116.40 | 118.35 | 110.70 | 111.60 | 38,959 | -6.00(-5.10%) |