Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.53 | 36.41 | 196,136 | +2.22(+6.49%) | ||
Jan 28, 2022 | 32.33 | 34.55 | 32.33 | 34.19 | 402,563 | +2.07(+6.44%) |
Jan 27, 2022 | 34.09 | 34.57 | 31.62 | 32.12 | 183,924 | -1.39(-4.15%) |
Jan 26, 2022 | 34.07 | 34.56 | 32.61 | 33.51 | 196,893 | +0.01(+0.03%) |
Jan 25, 2022 | 33.51 | 34.90 | 32.76 | 33.50 | 186,118 | -1.13(-3.26%) |
Jan 24, 2022 | 32.78 | 34.94 | 31.77 | 34.63 | 197,566 | +1.31(+3.93%) |
Jan 21, 2022 | 33.38 | 34.42 | 32.87 | 33.32 | 249,799 | -0.39(-1.16%) |
Jan 20, 2022 | 35.10 | 35.72 | 33.61 | 33.71 | 131,445 | -1.23(-3.52%) |
Jan 19, 2022 | 35.18 | 35.86 | 34.62 | 34.94 | 100,300 | -0.14(-0.40%) |
Jan 18, 2022 | 36.76 | 36.76 | 34.76 | 35.08 | 108,229 | -2.00(-5.39%) |
Jan 14, 2022 | 37.08 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 37.29 | 38.49 | 36.79 | 37.07 | 76,280 | -0.08(-0.22%) |
Jan 12, 2022 | 37.70 | 37.86 | 36.50 | 37.15 | 86,146 | -0.41(-1.09%) |
Jan 11, 2022 | 36.75 | 37.78 | 36.24 | 37.56 | 110,678 | +0.95(+2.59%) |
Jan 10, 2022 | 36.70 | 37.09 | 35.47 | 36.61 | 112,569 | -0.37(-1.00%) |
Jan 07, 2022 | 37.72 | 37.76 | 36.89 | 36.98 | 102,035 | -0.57(-1.52%) |
Jan 06, 2022 | 38.28 | 38.88 | 36.79 | 37.55 | 98,480 | -0.83(-2.16%) |
Jan 05, 2022 | 39.39 | 40.75 | 38.10 | 38.38 | 100,877 | -1.15(-2.91%) |
Jan 04, 2022 | 39.98 | 40.75 | 38.33 | 39.53 | 133,051 | -0.35(-0.88%) |
Jan 03, 2022 | 41.75 | 42.47 | 38.58 | 39.88 | 207,418 | -1.44(-3.48%) |
Dec 31, 2021 | 39.34 | 41.53 | 38.92 | 41.32 | 577,049 | +2.06(+5.25%) |
Dec 30, 2021 | 38.64 | 39.56 | 38.47 | 39.26 | 131,216 | +0.51(+1.32%) |
Dec 29, 2021 | 38.59 | 39.13 | 38.00 | 38.75 | 65,112 | +0.31(+0.81%) |
Dec 28, 2021 | 39.35 | 39.36 | 38.38 | 38.44 | 104,243 | -0.88(-2.24%) |
Dec 27, 2021 | 39.26 | 39.46 | 38.31 | 39.32 | 111,425 | +0.03(+0.08%) |
Dec 23, 2021 | 38.62 | 39.48 | 38.06 | 39.29 | 222,168 | +0.86(+2.24%) |
Dec 22, 2021 | 37.24 | 38.55 | 36.94 | 38.43 | 79,528 | +0.99(+2.64%) |
Dec 21, 2021 | 37.24 | 37.87 | 36.46 | 37.44 | 126,474 | +0.84(+2.30%) |
Dec 20, 2021 | 36.02 | 36.77 | 35.04 | 36.60 | 127,074 | -0.14(-0.38%) |
Dec 17, 2021 | 35.08 | 37.72 | 34.72 | 36.74 | 373,029 | +1.64(+4.67%) |
Dec 16, 2021 | 37.36 | 37.49 | 35.01 | 35.10 | 181,080 | -2.15(-5.77%) |
Dec 15, 2021 | 35.64 | 37.27 | 34.84 | 37.25 | 182,116 | +1.85(+5.23%) |
Dec 14, 2021 | 35.40 | 37.13 | 34.94 | 35.40 | 197,386 | -1.95(-5.22%) |
Dec 13, 2021 | 35.91 | 38.01 | 34.28 | 37.35 | 133,437 | -0.24(-0.64%) |
Dec 10, 2021 | 38.56 | 40.05 | 37.28 | 37.59 | 114,404 | -0.87(-2.26%) |
Dec 09, 2021 | 39.39 | 39.58 | 38.40 | 38.46 | 105,634 | -1.33(-3.34%) |
Dec 08, 2021 | 39.04 | 39.94 | 38.71 | 39.79 | 134,376 | +0.73(+1.87%) |
Dec 07, 2021 | 36.44 | 39.81 | 36.30 | 39.06 | 244,684 | +3.01(+8.35%) |
Dec 06, 2021 | 33.99 | 36.17 | 33.41 | 36.05 | 274,585 | +2.38(+7.07%) |
Dec 03, 2021 | 35.24 | 35.99 | 33.25 | 33.67 | 431,276 | -1.31(-3.75%) |
Dec 02, 2021 | 35.17 | 36.38 | 34.32 | 34.98 | 185,353 | -0.01(-0.04%) |
Dec 01, 2021 | 35.78 | 37.27 | 34.80 | 34.99 | 255,892 | +0.13(+0.39%) |
Nov 30, 2021 | 36.90 | 37.32 | 34.35 | 34.86 | 659,598 | -2.18(-5.89%) |
Nov 29, 2021 | 40.13 | 40.57 | 36.81 | 37.04 | 235,562 | -2.82(-7.07%) |
Nov 26, 2021 | 39.01 | 40.15 | 38.21 | 39.86 | 105,279 | -0.21(-0.52%) |
Nov 24, 2021 | 40.25 | 40.82 | 39.52 | 40.07 | 76,532 | -0.44(-1.09%) |
Nov 23, 2021 | 41.36 | 41.60 | 39.85 | 40.51 | 119,407 | -0.90(-2.17%) |
Nov 22, 2021 | 41.95 | 42.68 | 40.99 | 41.41 | 92,551 | -0.58(-1.39%) |
Nov 19, 2021 | 42.83 | 43.40 | 41.74 | 41.99 | 112,266 | -1.32(-3.04%) |
Nov 18, 2021 | 43.58 | 43.39 | 42.73 | 43.31 | 148,903 | -0.71(-1.61%) |
Nov 17, 2021 | 44.61 | 45.02 | 44.02 | 44.02 | 65,089 | -0.74(-1.65%) |
Nov 16, 2021 | 45.05 | 45.76 | 44.61 | 44.76 | 66,736 | -0.18(-0.40%) |
Nov 15, 2021 | 44.12 | 45.07 | 43.73 | 44.94 | 96,479 | +0.76(+1.72%) |
Nov 12, 2021 | 43.32 | 44.52 | 43.32 | 44.18 | 76,404 | +1.01(+2.34%) |
Nov 11, 2021 | 43.49 | 44.05 | 42.69 | 43.17 | 123,344 | +0.08(+0.19%) |
Nov 10, 2021 | 43.91 | 43.09 | 86,195 | -1.22(-2.75%) | ||
Nov 09, 2021 | 45.00 | 47.12 | 43.86 | 44.31 | 120,731 | -0.94(-2.08%) |
Nov 08, 2021 | 46.22 | 47.40 | 44.70 | 45.25 | 140,203 | -0.52(-1.14%) |
Nov 05, 2021 | 45.84 | 46.78 | 44.85 | 45.77 | 140,946 | +0.67(+1.49%) |
Nov 04, 2021 | 49.40 | 49.40 | 43.18 | 45.10 | 178,570 | +0.74(+1.67%) |
Nov 03, 2021 | 43.17 | 44.69 | 42.81 | 44.36 | 177,700 | +1.08(+2.50%) |
Nov 02, 2021 | 43.53 | 43.84 | 42.41 | 43.28 | 79,921 | -0.19(-0.44%) |
Nov 01, 2021 | 44.25 | 43.00 | 43.04 | 43.47 | 121,752 | +0.47(+1.09%) |
Oct 29, 2021 | 42.06 | 43.59 | 41.61 | 43.00 | 177,808 | +0.84(+1.99%) |
Oct 28, 2021 | 41.24 | 42.69 | 41.24 | 42.16 | 68,768 | +1.19(+2.90%) |
Oct 27, 2021 | 41.29 | 41.93 | 40.08 | 40.97 | 98,704 | -0.60(-1.44%) |
Oct 26, 2021 | 41.87 | 41.57 | 67,269 | -0.20(-0.48%) | ||
Oct 25, 2021 | 41.49 | 42.59 | 41.12 | 41.77 | 197,281 | +0.08(+0.19%) |
Oct 22, 2021 | 42.77 | 43.00 | 41.41 | 41.69 | 154,032 | -1.25(-2.91%) |
Oct 21, 2021 | 42.49 | 43.66 | 42.20 | 42.94 | 138,511 | +0.35(+0.82%) |
Oct 20, 2021 | 42.34 | 43.07 | 41.92 | 42.59 | 215,362 | +0.21(+0.50%) |
Oct 19, 2021 | 42.46 | 43.06 | 41.96 | 42.38 | 111,958 | +0.31(+0.74%) |
Oct 18, 2021 | 43.08 | 43.56 | 41.88 | 42.07 | 73,421 | -1.11(-2.57%) |
Oct 15, 2021 | 44.14 | 44.99 | 43.05 | 43.18 | 87,839 | -0.15(-0.35%) |
Oct 14, 2021 | 44.08 | 45.61 | 43.18 | 43.33 | 54,667 | -0.19(-0.44%) |
Oct 13, 2021 | 43.84 | 45.19 | 42.91 | 43.52 | 119,529 | +0.02(+0.05%) |
Oct 12, 2021 | 42.84 | 44.49 | 42.40 | 43.50 | 109,247 | +0.95(+2.23%) |
Oct 11, 2021 | 43.67 | 43.69 | 41.77 | 42.55 | 99,326 | -1.20(-2.74%) |
Oct 08, 2021 | 44.47 | 44.47 | 42.94 | 43.75 | 96,635 | -0.83(-1.86%) |
Oct 07, 2021 | 43.89 | 45.64 | 43.65 | 44.58 | 103,641 | +0.92(+2.11%) |
Oct 06, 2021 | 43.91 | 44.23 | 42.32 | 43.66 | 114,197 | -0.56(-1.27%) |
Oct 05, 2021 | 44.21 | 45.17 | 44.01 | 44.22 | 187,206 | -0.15(-0.34%) |
Oct 04, 2021 | 46.57 | 48.38 | 43.76 | 44.37 | 330,839 | -2.35(-5.03%) |
Oct 01, 2021 | 47.22 | 47.22 | 44.81 | 46.72 | 116,064 | +0.12(+0.26%) |
Sep 30, 2021 | 46.58 | 48.00 | 46.04 | 46.60 | 101,544 | +0.18(+0.39%) |
Sep 29, 2021 | 46.04 | 47.58 | 44.96 | 46.42 | 97,561 | +0.40(+0.87%) |
Sep 28, 2021 | 46.79 | 47.21 | 45.83 | 46.02 | 137,603 | -1.10(-2.33%) |
Sep 27, 2021 | 48.83 | 49.04 | 46.97 | 47.12 | 120,667 | -1.74(-3.56%) |
Sep 24, 2021 | 48.70 | 49.97 | 48.27 | 48.86 | 75,305 | -0.06(-0.12%) |
Sep 23, 2021 | 48.95 | 50.43 | 48.34 | 48.92 | 126,633 | +0.54(+1.12%) |
Sep 22, 2021 | 47.06 | 48.68 | 46.62 | 48.38 | 112,474 | +1.62(+3.46%) |
Sep 21, 2021 | 47.20 | 47.42 | 46.00 | 46.76 | 82,700 | -0.33(-0.70%) |
Sep 20, 2021 | 46.82 | 47.47 | 46.26 | 47.09 | 227,004 | -0.81(-1.69%) |
Sep 17, 2021 | 47.90 | 47.99 | 46.91 | 47.90 | 601,778 | +0.02(+0.04%) |
Sep 16, 2021 | 49.71 | 49.74 | 46.90 | 47.88 | 133,643 | -1.64(-3.31%) |
Sep 15, 2021 | 49.11 | 49.84 | 48.77 | 49.52 | 102,433 | +0.26(+0.53%) |
Sep 14, 2021 | 49.82 | 50.50 | 48.24 | 49.26 | 132,085 | -0.32(-0.65%) |
Sep 13, 2021 | 50.25 | 51.18 | 48.76 | 49.58 | 145,550 | -0.60(-1.20%) |
Sep 10, 2021 | 51.80 | 51.80 | 49.77 | 50.18 | 164,829 | -1.31(-2.54%) |
Sep 09, 2021 | 51.04 | 52.35 | 50.01 | 51.49 | 244,712 | +0.04(+0.08%) |
Sep 08, 2021 | 52.34 | 52.53 | 50.79 | 51.45 | 96,021 | -0.89(-1.70%) |
Sep 07, 2021 | 51.30 | 52.86 | 51.12 | 52.34 | 139,650 | +1.22(+2.39%) |
Sep 03, 2021 | 51.01 | 51.74 | 50.83 | 51.12 | 96,848 | +0.00(+0.00%) |
Sep 02, 2021 | 50.09 | 51.92 | 49.69 | 51.12 | 143,922 | +1.45(+2.92%) |
Sep 01, 2021 | 49.92 | 50.38 | 49.26 | 49.67 | 129,511 | -0.07(-0.14%) |
Aug 31, 2021 | 48.66 | 49.95 | 48.50 | 49.74 | 144,175 | +0.82(+1.68%) |
Aug 30, 2021 | 48.37 | 49.28 | 48.08 | 48.92 | 82,571 | +0.70(+1.45%) |
Aug 27, 2021 | 47.16 | 49.39 | 46.85 | 48.22 | 175,283 | +0.94(+1.99%) |
Aug 26, 2021 | 46.57 | 47.49 | 46.55 | 47.28 | 90,248 | +0.40(+0.85%) |
Aug 25, 2021 | 48.67 | 48.76 | 46.69 | 46.88 | 109,652 | -1.61(-3.32%) |
Aug 24, 2021 | 48.89 | 49.29 | 48.21 | 48.49 | 85,334 | -0.32(-0.66%) |
Aug 23, 2021 | 49.96 | 50.38 | 48.75 | 48.81 | 117,943 | -0.09(-0.18%) |
Aug 20, 2021 | 47.99 | 49.18 | 47.59 | 48.90 | 140,747 | +0.72(+1.49%) |
Aug 19, 2021 | 47.12 | 48.30 | 46.12 | 48.18 | 154,276 | +0.26(+0.54%) |
Aug 18, 2021 | 47.57 | 49.74 | 47.42 | 47.92 | 182,802 | +0.97(+2.07%) |
Aug 17, 2021 | 46.67 | 48.10 | 45.30 | 46.95 | 242,845 | -0.58(-1.22%) |
Aug 16, 2021 | 49.54 | 49.72 | 47.09 | 47.53 | 185,327 | -2.19(-4.40%) |
Aug 13, 2021 | 50.38 | 52.13 | 49.34 | 49.72 | 137,822 | -0.66(-1.31%) |
Aug 12, 2021 | 50.59 | 52.62 | 50.13 | 50.38 | 289,543 | -0.61(-1.20%) |
Aug 11, 2021 | 53.34 | 53.74 | 49.63 | 50.99 | 239,453 | -2.32(-4.35%) |
Aug 10, 2021 | 53.37 | 54.15 | 51.66 | 53.31 | 136,366 | +0.23(+0.43%) |
Aug 09, 2021 | 53.51 | 54.80 | 51.43 | 53.08 | 105,175 | -0.96(-1.78%) |
Aug 06, 2021 | 54.29 | 54.74 | 49.04 | 54.04 | 301,773 | +0.64(+1.20%) |
Aug 05, 2021 | 59.60 | 60.35 | 53.12 | 53.40 | 767,158 | +1.61(+3.11%) |
Aug 04, 2021 | 52.17 | 53.55 | 50.88 | 51.79 | 253,888 | -1.76(-3.29%) |
Aug 03, 2021 | 53.61 | 53.80 | 50.83 | 53.55 | 169,460 | -0.06(-0.11%) |
Aug 02, 2021 | 52.31 | 53.77 | 51.23 | 53.61 | 208,699 | +1.66(+3.20%) |
Jul 30, 2021 | 50.97 | 52.25 | 50.73 | 51.95 | 121,554 | +0.83(+1.62%) |
Jul 29, 2021 | 50.49 | 52.61 | 49.57 | 51.12 | 316,118 | +0.85(+1.69%) |
Jul 28, 2021 | 49.95 | 50.61 | 49.00 | 50.27 | 91,803 | +0.32(+0.64%) |
Jul 27, 2021 | 48.59 | 50.25 | 47.84 | 49.95 | 151,379 | +1.10(+2.25%) |
Jul 26, 2021 | 47.93 | 50.50 | 47.70 | 48.85 | 143,852 | +0.90(+1.88%) |
Jul 23, 2021 | 48.42 | 48.86 | 47.24 | 47.95 | 73,193 | -0.33(-0.68%) |
Jul 22, 2021 | 49.49 | 49.49 | 46.85 | 48.28 | 112,840 | -1.16(-2.35%) |
Jul 21, 2021 | 48.03 | 49.83 | 47.49 | 49.44 | 228,248 | +1.72(+3.60%) |
Jul 20, 2021 | 47.32 | 48.23 | 46.47 | 47.72 | 249,339 | +0.74(+1.58%) |
Jul 19, 2021 | 45.49 | 47.83 | 44.53 | 46.98 | 162,997 | -0.08(-0.17%) |
Jul 16, 2021 | 47.48 | 48.20 | 46.74 | 47.06 | 102,527 | +0.05(+0.11%) |
Jul 15, 2021 | 48.81 | 49.06 | 46.41 | 47.01 | 254,935 | -2.14(-4.35%) |
Jul 14, 2021 | 49.84 | 50.00 | 48.19 | 49.15 | 334,976 | -0.28(-0.57%) |
Jul 13, 2021 | 50.03 | 50.63 | 49.31 | 49.43 | 142,472 | -0.77(-1.53%) |
Jul 12, 2021 | 49.25 | 51.90 | 49.25 | 50.20 | 396,935 | +1.11(+2.26%) |
Jul 09, 2021 | 48.12 | 50.00 | 47.20 | 49.09 | 188,138 | +1.35(+2.83%) |
Jul 08, 2021 | 46.24 | 48.28 | 46.01 | 47.74 | 145,063 | -0.41(-0.85%) |
Jul 07, 2021 | 49.11 | 49.45 | 47.59 | 48.15 | 201,547 | -0.64(-1.31%) |
Jul 06, 2021 | 49.36 | 49.44 | 48.14 | 48.79 | 205,890 | -0.65(-1.31%) |
Jul 02, 2021 | 49.65 | 49.65 | 48.12 | 49.44 | 256,252 | +0.10(+0.20%) |
Jul 01, 2021 | 49.17 | 49.66 | 47.59 | 49.34 | 137,433 | +0.31(+0.63%) |
Jun 30, 2021 | 48.41 | 49.89 | 48.10 | 49.03 | 252,825 | +0.75(+1.55%) |
Jun 29, 2021 | 49.13 | 49.17 | 47.81 | 48.28 | 116,078 | -0.83(-1.69%) |
Jun 28, 2021 | 47.88 | 49.86 | 47.24 | 49.11 | 261,540 | +1.33(+2.78%) |
Jun 25, 2021 | 47.19 | 48.88 | 47.06 | 47.78 | 313,317 | +0.45(+0.95%) |
Jun 24, 2021 | 46.55 | 47.92 | 46.05 | 47.33 | 187,363 | +0.89(+1.92%) |
Jun 23, 2021 | 46.66 | 47.12 | 45.94 | 46.44 | 129,630 | -0.11(-0.24%) |
Jun 22, 2021 | 47.93 | 47.93 | 44.49 | 46.55 | 157,994 | -1.74(-3.60%) |
Jun 21, 2021 | 47.12 | 48.84 | 46.71 | 48.29 | 267,325 | +1.28(+2.72%) |
Jun 18, 2021 | 46.21 | 47.78 | 45.96 | 47.01 | 214,701 | -0.06(-0.13%) |
Jun 17, 2021 | 45.85 | 47.62 | 44.13 | 47.07 | 333,533 | +1.40(+3.07%) |
Jun 16, 2021 | 45.27 | 45.98 | 44.65 | 45.67 | 79,988 | +0.19(+0.42%) |
Jun 15, 2021 | 45.54 | 45.64 | 44.48 | 45.48 | 83,223 | -0.06(-0.13%) |
Jun 14, 2021 | 46.29 | 46.85 | 45.24 | 45.54 | 108,334 | -0.82(-1.77%) |
Jun 11, 2021 | 44.93 | 46.42 | 43.96 | 46.36 | 143,849 | +1.48(+3.30%) |
Jun 10, 2021 | 46.24 | 46.45 | 44.31 | 44.88 | 135,644 | -1.47(-3.17%) |
Jun 09, 2021 | 47.57 | 47.66 | 45.85 | 46.35 | 128,914 | -1.07(-2.26%) |
Jun 08, 2021 | 47.83 | 47.93 | 46.74 | 47.42 | 173,821 | +0.11(+0.23%) |
Jun 07, 2021 | 45.86 | 47.59 | 45.37 | 47.31 | 185,090 | +1.50(+3.27%) |
Jun 04, 2021 | 44.40 | 45.98 | 44.04 | 45.81 | 172,935 | +1.39(+3.13%) |
Jun 03, 2021 | 44.43 | 45.11 | 43.44 | 44.42 | 404,101 | +0.20(+0.45%) |
Jun 02, 2021 | 41.89 | 44.43 | 41.35 | 44.22 | 747,059 | +3.36(+8.22%) |
Jun 01, 2021 | 38.37 | 41.18 | 38.37 | 40.86 | 417,105 | +2.48(+6.46%) |
May 28, 2021 | 38.87 | 38.98 | 36.92 | 38.38 | 97,545 | +0.05(+0.13%) |
May 27, 2021 | 38.00 | 38.61 | 37.81 | 38.33 | 169,773 | +0.64(+1.70%) |
May 26, 2021 | 37.44 | 37.94 | 36.52 | 37.69 | 158,113 | +0.81(+2.20%) |
May 25, 2021 | 37.99 | 38.81 | 36.59 | 36.88 | 200,150 | -1.25(-3.28%) |
May 24, 2021 | 38.72 | 39.05 | 37.86 | 38.13 | 343,676 | -0.16(-0.42%) |
May 21, 2021 | 36.58 | 39.00 | 35.93 | 38.29 | 420,847 | +2.16(+5.98%) |
May 20, 2021 | 33.98 | 37.25 | 33.70 | 36.13 | 1,017,505 | +3.91(+12.14%) |
May 19, 2021 | 30.47 | 32.38 | 30.20 | 32.22 | 84,247 | +1.17(+3.77%) |
May 18, 2021 | 30.33 | 31.42 | 30.21 | 31.05 | 157,331 | +0.92(+3.05%) |
May 17, 2021 | 29.51 | 30.70 | 29.20 | 30.13 | 853,562 | +0.32(+1.07%) |
May 14, 2021 | 29.69 | 29.96 | 29.35 | 29.81 | 82,072 | +0.43(+1.46%) |
May 13, 2021 | 30.00 | 30.64 | 28.67 | 29.38 | 78,521 | -0.35(-1.18%) |
May 12, 2021 | 30.41 | 30.61 | 29.32 | 29.73 | 108,313 | -1.05(-3.41%) |
May 11, 2021 | 29.77 | 31.29 | 29.52 | 30.78 | 70,999 | +0.35(+1.15%) |
May 10, 2021 | 32.18 | 32.18 | 30.14 | 30.43 | 170,792 | -1.46(-4.58%) |
May 07, 2021 | 30.75 | 32.21 | 30.75 | 31.89 | 121,969 | +1.14(+3.71%) |
May 06, 2021 | 30.29 | 33.24 | 30.29 | 30.75 | 278,399 | +1.24(+4.20%) |
May 05, 2021 | 30.14 | 30.14 | 28.83 | 29.51 | 96,175 | -0.44(-1.47%) |
May 04, 2021 | 30.55 | 30.55 | 29.10 | 29.95 | 120,836 | -0.65(-2.12%) |
May 03, 2021 | 30.40 | 30.62 | 29.78 | 30.60 | 144,569 | +0.57(+1.90%) |
Apr 30, 2021 | 28.33 | 30.11 | 28.27 | 30.03 | 177,400 | +1.40(+4.89%) |
Apr 29, 2021 | 29.58 | 29.61 | 28.14 | 28.63 | 202,665 | -0.65(-2.22%) |
Apr 28, 2021 | 29.77 | 30.50 | 29.05 | 29.28 | 345,000 | -0.49(-1.65%) |
Apr 27, 2021 | 29.60 | 30.36 | 29.60 | 29.77 | 165,090 | +0.25(+0.85%) |
Apr 26, 2021 | 29.73 | 30.05 | 29.12 | 29.52 | 133,665 | +0.05(+0.17%) |
Apr 23, 2021 | 28.39 | 29.70 | 27.84 | 29.47 | 224,200 | +1.28(+4.54%) |
Apr 22, 2021 | 29.01 | 29.43 | 28.13 | 28.19 | 151,831 | -0.75(-2.59%) |
Apr 21, 2021 | 27.32 | 29.03 | 27.32 | 28.94 | 144,711 | +1.44(+5.24%) |
Apr 20, 2021 | 28.87 | 29.26 | 27.27 | 27.50 | 144,483 | -1.51(-5.21%) |
Apr 19, 2021 | 30.20 | 30.24 | 28.40 | 29.01 | 280,010 | -1.16(-3.84%) |
Apr 16, 2021 | 31.01 | 31.33 | 29.73 | 30.17 | 175,500 | -0.53(-1.73%) |
Apr 15, 2021 | 31.02 | 31.35 | 30.40 | 30.70 | 173,601 | -0.08(-0.26%) |
Apr 14, 2021 | 31.46 | 32.25 | 30.58 | 30.78 | 436,743 | -0.49(-1.57%) |
Apr 13, 2021 | 31.63 | 32.02 | 30.50 | 31.27 | 141,646 | -0.27(-0.86%) |
Apr 12, 2021 | 31.32 | 32.24 | 31.00 | 31.54 | 169,762 | +0.14(+0.45%) |
Apr 09, 2021 | 31.45 | 31.64 | 30.86 | 31.40 | 160,900 | -0.14(-0.44%) |
Apr 08, 2021 | 31.16 | 31.57 | 30.58 | 31.54 | 163,846 | +0.51(+1.64%) |
Apr 07, 2021 | 31.07 | 31.32 | 30.45 | 31.03 | 182,026 | -0.17(-0.54%) |
Apr 06, 2021 | 31.02 | 31.74 | 30.83 | 31.20 | 149,118 | +0.17(+0.55%) |
Apr 05, 2021 | 31.47 | 31.75 | 30.55 | 31.03 | 143,921 | +0.03(+0.10%) |
Apr 01, 2021 | 30.43 | 31.80 | 30.43 | 31.00 | 279,900 | +0.95(+3.16%) |
Mar 31, 2021 | 29.77 | 31.09 | 29.62 | 30.05 | 124,623 | +0.37(+1.25%) |
Mar 30, 2021 | 28.88 | 29.91 | 28.67 | 29.68 | 117,813 | +1.00(+3.49%) |
Mar 29, 2021 | 28.89 | 29.81 | 28.40 | 28.68 | 122,879 | -0.21(-0.73%) |
Mar 26, 2021 | 29.76 | 29.91 | 28.00 | 28.89 | 153,300 | -0.45(-1.53%) |
Mar 25, 2021 | 29.45 | 29.75 | 28.25 | 29.34 | 189,434 | -0.28(-0.95%) |
Mar 24, 2021 | 31.02 | 31.18 | 29.59 | 29.62 | 229,144 | -1.15(-3.74%) |
Mar 23, 2021 | 31.66 | 31.66 | 30.17 | 30.77 | 381,762 | -0.97(-3.06%) |
Mar 22, 2021 | 31.87 | 32.47 | 31.06 | 31.74 | 161,285 | -0.13(-0.41%) |
Mar 19, 2021 | 32.06 | 34.00 | 30.80 | 31.87 | 292,400 | -0.27(-0.84%) |
Mar 18, 2021 | 31.90 | 33.16 | 31.45 | 32.14 | 280,969 | -0.43(-1.32%) |
Mar 17, 2021 | 32.60 | 33.22 | 31.76 | 32.57 | 136,021 | -0.11(-0.34%) |
Mar 16, 2021 | 33.04 | 33.62 | 32.18 | 32.68 | 131,835 | -0.34(-1.03%) |
Mar 15, 2021 | 32.92 | 34.34 | 32.61 | 33.02 | 228,768 | +0.34(+1.04%) |
Mar 12, 2021 | 32.39 | 32.92 | 31.75 | 32.68 | 186,700 | +0.03(+0.09%) |
Mar 11, 2021 | 31.86 | 33.25 | 30.70 | 32.65 | 408,312 | +1.63(+5.25%) |
Mar 10, 2021 | 29.25 | 31.58 | 28.24 | 31.02 | 682,143 | +2.46(+8.61%) |
Mar 09, 2021 | 27.78 | 29.84 | 27.50 | 28.56 | 306,524 | +1.11(+4.04%) |
Mar 08, 2021 | 28.66 | 28.69 | 26.76 | 27.45 | 216,187 | -0.79(-2.80%) |
Mar 05, 2021 | 26.15 | 28.78 | 25.60 | 28.24 | 1,584,900 | +2.22(+8.53%) |
Mar 04, 2021 | 32.93 | 33.22 | 25.01 | 26.02 | 2,590,119 | -8.64(-24.93%) |
Mar 03, 2021 | 35.58 | 36.24 | 34.47 | 34.66 | 56,555 | -0.80(-2.26%) |
Mar 02, 2021 | 34.77 | 36.56 | 34.09 | 35.46 | 93,402 | +0.34(+0.97%) |
Mar 01, 2021 | 35.75 | 35.97 | 34.40 | 35.12 | 121,656 | -0.20(-0.57%) |
Feb 26, 2021 | 36.22 | 36.57 | 34.56 | 35.32 | 100,600 | -0.40(-1.12%) |
Feb 25, 2021 | 37.34 | 37.63 | 35.71 | 35.72 | 93,051 | -1.74(-4.64%) |
Feb 24, 2021 | 37.39 | 38.80 | 37.06 | 37.46 | 114,136 | +0.04(+0.11%) |
Feb 23, 2021 | 36.50 | 37.87 | 34.53 | 37.42 | 235,318 | +0.39(+1.05%) |
Feb 22, 2021 | 36.64 | 37.38 | 34.82 | 37.03 | 201,606 | -0.13(-0.35%) |
Feb 19, 2021 | 36.27 | 37.44 | 35.62 | 37.16 | 312,500 | +1.00(+2.77%) |
Feb 18, 2021 | 36.14 | 37.22 | 32.74 | 36.16 | 472,489 | +3.75(+11.57%) |
Feb 17, 2021 | 32.37 | 32.97 | 30.74 | 32.41 | 201,103 | -0.47(-1.43%) |
Feb 16, 2021 | 32.84 | 33.26 | 32.06 | 32.88 | 170,323 | +0.01(+0.03%) |
Feb 12, 2021 | 32.72 | 33.36 | 32.00 | 32.87 | 93,100 | +0.22(+0.67%) |
Feb 11, 2021 | 32.46 | 33.81 | 32.10 | 32.65 | 176,457 | +0.39(+1.21%) |
Feb 10, 2021 | 32.35 | 32.80 | 31.80 | 32.26 | 115,343 | +0.44(+1.38%) |
Feb 09, 2021 | 30.83 | 32.29 | 30.45 | 31.82 | 153,547 | +0.81(+2.61%) |
Feb 08, 2021 | 29.99 | 31.10 | 29.50 | 31.01 | 91,296 | +1.55(+5.26%) |
Feb 05, 2021 | 28.20 | 29.87 | 28.00 | 29.46 | 218,500 | +1.20(+4.25%) |
Feb 04, 2021 | 27.14 | 28.82 | 27.02 | 28.26 | 145,945 | +1.20(+4.43%) |
Feb 03, 2021 | 26.41 | 27.59 | 25.16 | 27.06 | 139,106 | +0.44(+1.65%) |
Feb 02, 2021 | 24.53 | 26.83 | 24.34 | 26.62 | 85,796 | +2.46(+10.18%) |