Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.35 | 48.94 | 47.26 | 48.18 | 111,014 | -1.37(-2.76%) |
Nov 29, 2021 | 51.81 | 51.81 | 49.31 | 49.55 | 51,648 | -1.46(-2.86%) |
Nov 26, 2021 | 50.06 | 51.64 | 49.21 | 51.01 | 74,617 | -0.44(-0.86%) |
Nov 24, 2021 | 50.98 | 51.72 | 50.47 | 51.45 | 52,551 | -0.16(-0.31%) |
Nov 23, 2021 | 53.51 | 53.51 | 49.45 | 51.61 | 105,945 | -3.60(-6.52%) |
Nov 22, 2021 | 54.10 | 55.59 | 53.70 | 55.21 | 77,874 | +1.68(+3.14%) |
Nov 19, 2021 | 53.26 | 56.70 | 53.26 | 53.53 | 52,969 | -0.12(-0.22%) |
Nov 18, 2021 | 55.27 | 53.76 | 53.36 | 53.65 | 46,878 | -1.53(-2.77%) |
Nov 17, 2021 | 55.82 | 55.82 | 54.67 | 55.18 | 37,957 | -0.99(-1.76%) |
Nov 16, 2021 | 55.97 | 56.54 | 55.75 | 56.17 | 26,233 | +0.03(+0.05%) |
Nov 15, 2021 | 56.16 | 56.48 | 55.49 | 56.14 | 69,629 | +0.03(+0.05%) |
Nov 12, 2021 | 57.32 | 57.32 | 55.93 | 56.11 | 29,079 | -0.88(-1.54%) |
Nov 11, 2021 | 56.57 | 57.05 | 56.31 | 56.99 | 32,098 | +0.75(+1.33%) |
Nov 10, 2021 | 56.43 | 56.24 | 56.24 | 25,015 | -0.39(-0.69%) | |
Nov 09, 2021 | 56.58 | 56.81 | 56.02 | 56.63 | 51,454 | +0.17(+0.30%) |
Nov 08, 2021 | 55.97 | 56.67 | 55.91 | 56.46 | 31,479 | +0.72(+1.29%) |
Nov 05, 2021 | 53.72 | 55.79 | 53.72 | 55.74 | 47,398 | +2.10(+3.91%) |
Nov 04, 2021 | 54.42 | 54.58 | 53.50 | 53.64 | 32,923 | -0.74(-1.36%) |
Nov 03, 2021 | 53.23 | 54.61 | 53.23 | 54.38 | 41,923 | +1.01(+1.89%) |
Nov 02, 2021 | 53.76 | 53.98 | 52.86 | 53.37 | 25,747 | -0.05(-0.09%) |
Nov 01, 2021 | 51.85 | 53.62 | 51.58 | 53.42 | 72,896 | +1.84(+3.57%) |
Oct 29, 2021 | 50.96 | 51.88 | 50.96 | 51.58 | 34,377 | +0.37(+0.72%) |
Oct 28, 2021 | 49.64 | 51.23 | 49.64 | 51.21 | 19,734 | +1.69(+3.41%) |
Oct 27, 2021 | 50.75 | 50.78 | 49.40 | 49.52 | 42,768 | -1.37(-2.69%) |
Oct 26, 2021 | 51.26 | 50.78 | 50.89 | 70,237 | -0.33(-0.64%) | |
Oct 25, 2021 | 50.79 | 51.86 | 50.00 | 51.22 | 27,293 | +0.66(+1.31%) |
Oct 22, 2021 | 49.63 | 50.84 | 49.63 | 50.56 | 38,150 | +1.07(+2.16%) |
Oct 21, 2021 | 49.44 | 49.63 | 48.84 | 49.49 | 48,481 | +0.60(+1.23%) |
Oct 20, 2021 | 48.32 | 49.38 | 48.32 | 48.89 | 29,816 | +0.69(+1.43%) |
Oct 19, 2021 | 48.45 | 49.81 | 46.66 | 48.20 | 60,279 | -0.49(-1.01%) |
Oct 18, 2021 | 49.28 | 49.40 | 48.66 | 48.69 | 34,644 | -0.75(-1.52%) |
Oct 15, 2021 | 50.20 | 50.20 | 49.18 | 49.44 | 52,934 | -0.19(-0.38%) |
Oct 14, 2021 | 49.30 | 49.77 | 49.12 | 49.63 | 92,889 | +0.88(+1.81%) |
Oct 13, 2021 | 48.94 | 49.06 | 48.25 | 48.75 | 63,079 | -0.27(-0.55%) |
Oct 12, 2021 | 49.27 | 49.48 | 48.77 | 49.02 | 27,880 | +0.00(+0.00%) |
Oct 11, 2021 | 49.21 | 49.32 | 48.78 | 49.02 | 18,352 | -0.07(-0.14%) |
Oct 08, 2021 | 48.60 | 49.32 | 48.08 | 49.09 | 25,251 | +0.38(+0.78%) |
Oct 07, 2021 | 48.07 | 49.00 | 48.07 | 48.71 | 46,595 | +0.89(+1.86%) |
Oct 06, 2021 | 47.89 | 47.90 | 47.17 | 47.82 | 23,283 | -0.51(-1.06%) |
Oct 05, 2021 | 48.49 | 48.80 | 48.26 | 48.33 | 30,581 | +0.01(+0.02%) |
Oct 04, 2021 | 47.96 | 48.53 | 47.37 | 48.32 | 44,713 | +0.33(+0.69%) |
Oct 01, 2021 | 48.32 | 48.61 | 47.17 | 47.99 | 75,830 | -0.01(-0.02%) |
Sep 30, 2021 | 49.45 | 49.92 | 47.99 | 48.00 | 58,082 | -1.19(-2.42%) |
Sep 29, 2021 | 49.02 | 49.48 | 48.69 | 49.19 | 42,067 | +0.38(+0.78%) |
Sep 28, 2021 | 48.38 | 49.11 | 47.99 | 48.81 | 41,579 | +0.39(+0.81%) |
Sep 27, 2021 | 46.91 | 48.76 | 46.34 | 48.42 | 44,166 | +1.75(+3.75%) |
Sep 24, 2021 | 47.73 | 47.95 | 46.48 | 46.67 | 112,870 | -1.32(-2.75%) |
Sep 23, 2021 | 47.89 | 48.53 | 47.14 | 47.99 | 67,589 | +0.50(+1.05%) |
Sep 22, 2021 | 47.06 | 48.11 | 46.88 | 47.49 | 90,573 | +0.91(+1.95%) |
Sep 21, 2021 | 46.18 | 46.70 | 45.11 | 46.58 | 67,498 | +0.90(+1.97%) |
Sep 20, 2021 | 46.88 | 46.98 | 45.15 | 45.68 | 99,651 | -1.18(-2.52%) |
Sep 17, 2021 | 45.47 | 47.71 | 44.87 | 46.86 | 357,465 | +1.66(+3.67%) |
Sep 16, 2021 | 44.98 | 45.27 | 44.38 | 45.20 | 38,536 | +0.18(+0.40%) |
Sep 15, 2021 | 44.24 | 45.11 | 43.01 | 45.02 | 41,591 | +0.69(+1.56%) |
Sep 14, 2021 | 44.80 | 44.80 | 43.62 | 44.33 | 41,329 | -0.47(-1.05%) |
Sep 13, 2021 | 43.95 | 44.99 | 43.95 | 44.80 | 47,583 | +0.87(+1.98%) |
Sep 10, 2021 | 44.44 | 44.68 | 43.82 | 43.93 | 30,256 | -0.43(-0.97%) |
Sep 09, 2021 | 44.86 | 45.26 | 44.15 | 44.36 | 52,656 | -0.60(-1.33%) |
Sep 08, 2021 | 44.35 | 45.14 | 44.20 | 44.96 | 66,525 | +0.42(+0.94%) |
Sep 07, 2021 | 44.44 | 44.98 | 44.18 | 44.54 | 69,248 | -0.15(-0.34%) |
Sep 03, 2021 | 44.87 | 44.87 | 44.38 | 44.69 | 38,028 | -0.41(-0.91%) |
Sep 02, 2021 | 45.60 | 46.02 | 44.90 | 45.10 | 34,925 | -0.52(-1.14%) |
Sep 01, 2021 | 46.37 | 46.50 | 45.25 | 45.62 | 65,199 | -0.43(-0.93%) |
Aug 31, 2021 | 46.70 | 46.98 | 45.58 | 46.05 | 91,849 | -0.85(-1.81%) |
Aug 30, 2021 | 47.35 | 47.35 | 46.43 | 46.90 | 66,048 | -0.50(-1.05%) |
Aug 27, 2021 | 46.06 | 47.58 | 45.84 | 47.40 | 58,336 | +1.50(+3.27%) |
Aug 26, 2021 | 47.38 | 48.01 | 45.88 | 45.90 | 54,101 | -1.50(-3.16%) |
Aug 25, 2021 | 47.86 | 48.67 | 47.28 | 47.40 | 38,012 | -0.56(-1.17%) |
Aug 24, 2021 | 48.00 | 48.47 | 47.59 | 47.96 | 38,511 | +0.35(+0.74%) |
Aug 23, 2021 | 47.94 | 47.98 | 47.20 | 47.61 | 28,969 | +0.01(+0.02%) |
Aug 20, 2021 | 47.00 | 47.98 | 46.64 | 47.60 | 57,785 | +0.46(+0.98%) |
Aug 19, 2021 | 47.04 | 47.56 | 46.31 | 47.14 | 52,227 | -0.45(-0.95%) |
Aug 18, 2021 | 47.09 | 48.46 | 47.09 | 47.59 | 55,357 | +0.31(+0.66%) |
Aug 17, 2021 | 47.05 | 47.29 | 46.34 | 47.28 | 43,306 | +0.01(+0.02%) |
Aug 16, 2021 | 47.75 | 48.20 | 47.01 | 47.27 | 59,979 | -0.73(-1.52%) |
Aug 13, 2021 | 49.09 | 49.38 | 47.90 | 48.00 | 36,364 | -0.91(-1.86%) |
Aug 12, 2021 | 49.75 | 49.81 | 48.66 | 48.91 | 44,458 | -0.88(-1.77%) |
Aug 11, 2021 | 49.32 | 50.05 | 48.49 | 49.79 | 125,253 | +0.77(+1.57%) |
Aug 10, 2021 | 48.68 | 49.52 | 47.95 | 49.02 | 82,342 | +0.47(+0.97%) |
Aug 09, 2021 | 48.71 | 48.98 | 48.37 | 48.55 | 51,535 | +0.07(+0.14%) |
Aug 06, 2021 | 47.88 | 48.99 | 47.42 | 48.48 | 72,209 | +0.89(+1.87%) |
Aug 05, 2021 | 46.60 | 48.35 | 46.15 | 47.59 | 109,791 | +1.55(+3.37%) |
Aug 04, 2021 | 48.97 | 49.08 | 46.04 | 46.04 | 98,980 | -3.03(-6.17%) |
Aug 03, 2021 | 48.50 | 49.27 | 47.72 | 49.07 | 111,855 | +0.74(+1.53%) |
Aug 02, 2021 | 48.48 | 49.20 | 47.93 | 48.33 | 87,118 | +0.04(+0.08%) |
Jul 30, 2021 | 47.97 | 48.64 | 47.11 | 48.29 | 60,496 | +0.12(+0.25%) |
Jul 29, 2021 | 48.34 | 48.37 | 47.13 | 48.17 | 61,068 | +0.28(+0.58%) |
Jul 28, 2021 | 49.04 | 49.47 | 47.89 | 47.89 | 63,964 | -1.04(-2.13%) |
Jul 27, 2021 | 49.31 | 49.74 | 48.85 | 48.93 | 58,599 | -0.65(-1.31%) |
Jul 26, 2021 | 49.92 | 50.73 | 49.25 | 49.58 | 37,865 | -0.22(-0.44%) |
Jul 23, 2021 | 48.54 | 50.15 | 48.22 | 49.80 | 51,680 | +1.09(+2.24%) |
Jul 22, 2021 | 49.18 | 49.41 | 48.05 | 48.71 | 151,899 | -0.79(-1.60%) |
Jul 21, 2021 | 50.26 | 50.80 | 49.39 | 49.50 | 40,971 | -0.68(-1.36%) |
Jul 20, 2021 | 49.62 | 51.12 | 49.60 | 50.18 | 83,620 | +0.56(+1.13%) |
Jul 19, 2021 | 49.81 | 51.22 | 49.31 | 49.62 | 53,514 | -1.25(-2.46%) |
Jul 16, 2021 | 51.64 | 51.70 | 50.52 | 50.87 | 50,691 | -0.28(-0.55%) |
Jul 15, 2021 | 51.49 | 51.68 | 50.52 | 51.15 | 33,509 | -0.46(-0.89%) |
Jul 14, 2021 | 51.90 | 52.36 | 51.43 | 51.61 | 74,200 | -0.17(-0.33%) |
Jul 13, 2021 | 51.88 | 52.10 | 51.69 | 51.78 | 78,736 | -0.41(-0.79%) |
Jul 12, 2021 | 52.35 | 52.54 | 51.53 | 52.19 | 82,409 | -0.17(-0.32%) |
Jul 09, 2021 | 51.30 | 52.43 | 50.95 | 52.36 | 67,248 | +1.77(+3.50%) |
Jul 08, 2021 | 49.66 | 50.83 | 49.35 | 50.59 | 60,299 | -0.20(-0.39%) |
Jul 07, 2021 | 51.05 | 51.90 | 50.47 | 50.79 | 23,734 | -0.31(-0.61%) |
Jul 06, 2021 | 51.28 | 51.38 | 50.27 | 51.10 | 47,989 | -0.29(-0.56%) |
Jul 02, 2021 | 52.28 | 52.69 | 51.26 | 51.39 | 53,091 | -0.82(-1.57%) |
Jul 01, 2021 | 53.38 | 53.70 | 52.20 | 52.21 | 44,313 | -0.72(-1.36%) |
Jun 30, 2021 | 53.50 | 53.57 | 52.69 | 52.93 | 67,306 | -0.78(-1.45%) |
Jun 29, 2021 | 54.97 | 55.00 | 53.58 | 53.71 | 55,769 | -1.18(-2.15%) |
Jun 28, 2021 | 55.72 | 56.18 | 54.85 | 54.89 | 96,443 | -1.09(-1.95%) |
Jun 25, 2021 | 54.25 | 56.74 | 53.81 | 55.98 | 1,066,937 | +1.85(+3.42%) |
Jun 24, 2021 | 53.38 | 54.13 | 52.98 | 54.13 | 49,744 | +0.54(+1.01%) |
Jun 23, 2021 | 54.26 | 54.26 | 53.26 | 53.59 | 56,416 | -0.54(-1.00%) |
Jun 22, 2021 | 54.12 | 54.41 | 53.25 | 54.13 | 41,189 | -0.04(-0.07%) |
Jun 21, 2021 | 53.67 | 54.26 | 53.39 | 54.17 | 33,550 | +1.10(+2.07%) |
Jun 18, 2021 | 54.32 | 54.32 | 52.88 | 53.07 | 163,768 | -2.02(-3.67%) |
Jun 17, 2021 | 55.58 | 55.58 | 54.41 | 55.09 | 42,663 | -0.46(-0.83%) |
Jun 16, 2021 | 55.45 | 55.68 | 54.97 | 55.55 | 61,944 | -0.05(-0.09%) |
Jun 15, 2021 | 54.90 | 55.70 | 54.10 | 55.60 | 37,120 | +0.78(+1.42%) |
Jun 14, 2021 | 56.20 | 56.20 | 54.58 | 54.82 | 44,760 | -1.09(-1.95%) |
Jun 11, 2021 | 56.08 | 56.21 | 55.36 | 55.91 | 34,701 | -0.04(-0.07%) |
Jun 10, 2021 | 56.22 | 56.46 | 55.66 | 55.95 | 34,614 | -0.03(-0.05%) |
Jun 09, 2021 | 57.19 | 57.26 | 55.65 | 55.98 | 57,758 | -1.14(-2.00%) |
Jun 08, 2021 | 56.34 | 57.75 | 55.80 | 57.12 | 50,187 | +0.99(+1.76%) |
Jun 07, 2021 | 54.73 | 56.29 | 54.61 | 56.13 | 39,871 | +1.35(+2.46%) |
Jun 04, 2021 | 55.29 | 55.29 | 54.44 | 54.78 | 31,981 | -0.24(-0.44%) |
Jun 03, 2021 | 54.92 | 55.34 | 54.43 | 55.02 | 36,455 | -0.13(-0.24%) |
Jun 02, 2021 | 55.11 | 55.49 | 54.48 | 55.15 | 68,588 | +0.31(+0.57%) |
Jun 01, 2021 | 55.31 | 55.31 | 54.03 | 54.84 | 59,001 | -0.09(-0.16%) |
May 28, 2021 | 54.86 | 55.59 | 54.52 | 54.93 | 66,688 | +0.22(+0.40%) |
May 27, 2021 | 54.76 | 55.33 | 54.16 | 54.71 | 61,225 | -0.04(-0.07%) |
May 26, 2021 | 55.04 | 55.42 | 54.57 | 54.75 | 45,761 | -0.05(-0.09%) |
May 25, 2021 | 55.13 | 55.47 | 54.13 | 54.80 | 68,174 | -0.30(-0.54%) |
May 24, 2021 | 55.04 | 55.86 | 54.60 | 55.10 | 81,703 | +0.17(+0.31%) |
May 21, 2021 | 55.98 | 56.12 | 54.50 | 54.93 | 48,835 | -0.76(-1.36%) |
May 20, 2021 | 55.83 | 55.87 | 55.03 | 55.69 | 51,023 | +0.08(+0.14%) |
May 19, 2021 | 55.62 | 56.20 | 55.01 | 55.61 | 47,111 | -0.62(-1.10%) |
May 18, 2021 | 57.23 | 57.72 | 56.12 | 56.23 | 31,664 | -0.98(-1.71%) |
May 17, 2021 | 57.89 | 58.23 | 56.68 | 57.21 | 50,216 | -0.59(-1.02%) |
May 14, 2021 | 58.00 | 58.23 | 57.50 | 57.80 | 55,896 | +0.47(+0.82%) |
May 13, 2021 | 55.88 | 57.59 | 55.77 | 57.33 | 64,434 | +1.71(+3.07%) |
May 12, 2021 | 58.28 | 58.49 | 55.48 | 55.62 | 103,803 | -2.99(-5.10%) |
May 11, 2021 | 58.18 | 58.96 | 57.65 | 58.61 | 63,982 | -0.34(-0.58%) |
May 10, 2021 | 59.69 | 61.25 | 58.87 | 58.95 | 127,052 | -0.50(-0.84%) |
May 07, 2021 | 59.88 | 59.88 | 57.89 | 59.45 | 52,193 | +0.11(+0.19%) |
May 06, 2021 | 59.10 | 60.24 | 58.16 | 59.34 | 170,331 | +1.50(+2.59%) |
May 05, 2021 | 56.20 | 58.22 | 56.20 | 57.84 | 51,965 | +1.74(+3.10%) |
May 04, 2021 | 55.30 | 56.85 | 55.30 | 56.10 | 58,116 | +0.63(+1.14%) |
May 03, 2021 | 54.33 | 55.95 | 54.26 | 55.47 | 69,299 | +1.33(+2.46%) |
Apr 30, 2021 | 56.61 | 56.73 | 54.00 | 54.14 | 86,700 | -2.74(-4.82%) |
Apr 29, 2021 | 56.84 | 57.81 | 56.60 | 56.88 | 59,308 | +0.19(+0.34%) |
Apr 28, 2021 | 56.09 | 57.13 | 55.84 | 56.69 | 57,111 | +0.37(+0.66%) |
Apr 27, 2021 | 56.40 | 56.41 | 55.74 | 56.32 | 39,547 | -0.38(-0.67%) |
Apr 26, 2021 | 57.14 | 57.62 | 56.59 | 56.70 | 40,566 | -0.41(-0.72%) |
Apr 23, 2021 | 56.74 | 57.41 | 56.57 | 57.11 | 53,800 | +0.22(+0.39%) |
Apr 22, 2021 | 57.36 | 57.36 | 56.40 | 56.89 | 55,002 | -0.33(-0.58%) |
Apr 21, 2021 | 56.44 | 57.36 | 56.33 | 57.22 | 48,447 | +0.96(+1.71%) |
Apr 20, 2021 | 56.93 | 57.34 | 55.73 | 56.26 | 86,058 | -1.02(-1.78%) |
Apr 19, 2021 | 56.63 | 57.28 | 56.00 | 57.28 | 47,622 | +0.36(+0.63%) |
Apr 16, 2021 | 57.64 | 57.64 | 55.96 | 56.92 | 70,800 | -0.39(-0.68%) |
Apr 15, 2021 | 55.96 | 57.40 | 55.09 | 57.31 | 103,184 | +1.51(+2.71%) |
Apr 14, 2021 | 56.08 | 56.36 | 55.55 | 55.80 | 58,928 | -0.35(-0.62%) |
Apr 13, 2021 | 57.13 | 57.47 | 55.88 | 56.15 | 62,746 | -1.06(-1.85%) |
Apr 12, 2021 | 57.87 | 58.18 | 56.95 | 57.21 | 57,910 | -0.25(-0.44%) |
Apr 09, 2021 | 56.85 | 57.70 | 56.15 | 57.46 | 46,900 | +0.72(+1.27%) |
Apr 08, 2021 | 56.64 | 56.84 | 56.07 | 56.74 | 84,036 | +0.23(+0.41%) |
Apr 07, 2021 | 58.38 | 58.95 | 56.05 | 56.51 | 97,350 | -1.67(-2.87%) |
Apr 06, 2021 | 57.62 | 58.48 | 57.26 | 58.18 | 123,075 | +0.24(+0.41%) |
Apr 05, 2021 | 56.38 | 58.17 | 55.66 | 57.94 | 103,435 | +1.48(+2.62%) |
Apr 01, 2021 | 56.03 | 57.90 | 56.03 | 56.46 | 141,900 | -1.55(-2.67%) |
Mar 31, 2021 | 62.73 | 62.91 | 57.98 | 58.01 | 277,573 | -0.72(-1.23%) |
Mar 30, 2021 | 56.45 | 58.92 | 56.25 | 58.73 | 117,570 | +2.02(+3.56%) |
Mar 29, 2021 | 57.79 | 57.95 | 56.27 | 56.71 | 110,318 | +0.01(+0.02%) |
Mar 26, 2021 | 54.08 | 56.75 | 53.84 | 56.70 | 90,300 | +2.82(+5.23%) |
Mar 25, 2021 | 52.75 | 54.28 | 52.48 | 53.88 | 107,797 | +1.23(+2.34%) |
Mar 24, 2021 | 53.96 | 53.96 | 52.47 | 52.65 | 98,886 | +0.78(+1.50%) |
Mar 23, 2021 | 52.16 | 52.59 | 51.50 | 51.87 | 63,703 | -0.78(-1.48%) |
Mar 22, 2021 | 53.03 | 53.40 | 51.60 | 52.65 | 52,276 | +0.00(+0.00%) |
Mar 19, 2021 | 51.75 | 53.18 | 51.17 | 52.65 | 278,300 | +0.59(+1.13%) |
Mar 18, 2021 | 52.13 | 52.36 | 51.41 | 52.06 | 46,263 | -0.29(-0.55%) |
Mar 17, 2021 | 52.31 | 52.70 | 51.19 | 52.35 | 87,138 | -0.10(-0.19%) |
Mar 16, 2021 | 51.50 | 52.90 | 51.37 | 52.45 | 55,571 | +0.80(+1.55%) |
Mar 15, 2021 | 52.83 | 53.05 | 51.04 | 51.65 | 54,050 | -1.23(-2.33%) |
Mar 12, 2021 | 52.53 | 53.09 | 51.80 | 52.88 | 57,300 | +0.54(+1.03%) |
Mar 11, 2021 | 51.73 | 52.61 | 50.74 | 52.34 | 65,815 | +0.99(+1.93%) |
Mar 10, 2021 | 50.33 | 51.67 | 50.25 | 51.35 | 53,877 | +0.61(+1.20%) |
Mar 09, 2021 | 51.47 | 51.80 | 50.36 | 50.74 | 146,256 | -0.24(-0.47%) |
Mar 08, 2021 | 49.68 | 51.37 | 48.94 | 50.98 | 75,637 | +1.48(+2.99%) |
Mar 05, 2021 | 48.06 | 49.50 | 47.76 | 49.50 | 58,400 | +2.19(+4.63%) |
Mar 04, 2021 | 47.84 | 48.82 | 46.40 | 47.31 | 83,902 | -0.67(-1.40%) |
Mar 03, 2021 | 47.60 | 48.49 | 47.19 | 47.98 | 80,352 | +0.65(+1.37%) |
Mar 02, 2021 | 47.93 | 48.12 | 47.02 | 47.33 | 195,326 | -0.26(-0.55%) |
Mar 01, 2021 | 46.10 | 47.59 | 45.97 | 47.59 | 77,432 | +1.99(+4.36%) |
Feb 26, 2021 | 45.31 | 46.20 | 44.99 | 45.60 | 69,200 | +0.38(+0.84%) |
Feb 25, 2021 | 46.60 | 46.64 | 44.66 | 45.22 | 91,617 | -1.35(-2.90%) |
Feb 24, 2021 | 46.12 | 46.70 | 45.60 | 46.57 | 67,483 | +0.45(+0.98%) |
Feb 23, 2021 | 46.39 | 46.80 | 45.51 | 46.12 | 104,301 | -0.26(-0.56%) |
Feb 22, 2021 | 46.12 | 46.96 | 45.18 | 46.38 | 62,036 | +0.03(+0.06%) |
Feb 19, 2021 | 46.24 | 46.68 | 46.04 | 46.35 | 76,300 | +0.39(+0.85%) |
Feb 18, 2021 | 46.23 | 46.48 | 45.45 | 45.96 | 62,360 | -0.37(-0.80%) |
Feb 17, 2021 | 46.43 | 46.95 | 45.34 | 46.33 | 67,781 | -0.39(-0.83%) |
Feb 16, 2021 | 49.43 | 49.85 | 46.57 | 46.72 | 127,903 | -2.70(-5.46%) |
Feb 12, 2021 | 47.70 | 49.46 | 47.70 | 49.42 | 67,000 | +1.72(+3.61%) |
Feb 11, 2021 | 46.97 | 48.10 | 46.67 | 47.70 | 77,609 | +0.61(+1.30%) |
Feb 10, 2021 | 49.15 | 49.45 | 46.61 | 47.09 | 79,703 | -1.76(-3.60%) |
Feb 09, 2021 | 47.20 | 49.10 | 47.20 | 48.85 | 125,931 | +1.70(+3.61%) |
Feb 08, 2021 | 46.34 | 47.81 | 46.29 | 47.15 | 125,640 | +1.07(+2.32%) |
Feb 05, 2021 | 46.57 | 51.23 | 44.81 | 46.08 | 130,200 | -0.06(-0.13%) |
Feb 04, 2021 | 45.19 | 48.19 | 44.00 | 46.14 | 176,933 | +1.68(+3.78%) |
Feb 03, 2021 | 44.00 | 45.22 | 44.00 | 44.46 | 107,887 | +0.60(+1.37%) |
Feb 02, 2021 | 42.81 | 44.79 | 42.81 | 43.86 | 119,719 | +1.28(+3.01%) |
Feb 01, 2021 | 42.49 | 43.05 | 41.34 | 42.58 | 101,193 | +0.29(+0.69%) |
Jan 29, 2021 | 43.01 | 43.62 | 42.16 | 42.29 | 43,200 | -0.87(-2.02%) |
Jan 28, 2021 | 44.26 | 44.36 | 43.07 | 43.16 | 72,484 | -0.83(-1.89%) |
Jan 27, 2021 | 43.37 | 44.30 | 42.95 | 43.99 | 100,391 | +0.48(+1.10%) |
Jan 26, 2021 | 43.89 | 44.16 | 43.13 | 43.51 | 67,986 | -0.32(-0.73%) |
Jan 25, 2021 | 42.43 | 44.19 | 42.18 | 43.83 | 46,856 | +1.32(+3.11%) |
Jan 22, 2021 | 41.62 | 42.55 | 41.55 | 42.51 | 64,500 | +0.61(+1.46%) |
Jan 21, 2021 | 41.56 | 42.10 | 41.51 | 41.90 | 46,445 | +0.34(+0.82%) |
Jan 20, 2021 | 41.42 | 42.19 | 41.09 | 41.56 | 76,974 | +0.26(+0.63%) |
Jan 19, 2021 | 41.38 | 41.54 | 40.90 | 41.30 | 76,788 | +0.32(+0.78%) |
Jan 15, 2021 | 40.68 | 41.34 | 40.68 | 40.98 | 48,700 | -0.08(-0.19%) |
Jan 14, 2021 | 41.14 | 41.59 | 40.83 | 41.06 | 58,737 | +0.22(+0.54%) |
Jan 13, 2021 | 41.05 | 41.41 | 40.80 | 40.84 | 37,711 | -0.22(-0.54%) |
Jan 12, 2021 | 41.10 | 41.40 | 40.93 | 41.06 | 39,976 | +0.07(+0.17%) |
Jan 11, 2021 | 40.78 | 41.13 | 40.69 | 40.99 | 37,815 | +0.05(+0.12%) |
Jan 08, 2021 | 41.62 | 41.62 | 40.82 | 40.94 | 69,400 | -0.59(-1.42%) |
Jan 07, 2021 | 42.29 | 42.38 | 41.04 | 41.53 | 86,371 | -0.89(-2.10%) |
Jan 06, 2021 | 40.76 | 43.05 | 40.41 | 42.42 | 152,682 | +2.55(+6.40%) |
Jan 05, 2021 | 38.76 | 40.04 | 38.76 | 39.87 | 92,182 | +1.21(+3.13%) |
Jan 04, 2021 | 38.68 | 39.48 | 38.35 | 38.66 | 86,737 | +0.05(+0.13%) |
Dec 31, 2020 | 38.61 | 38.61 | 38.61 | 51,346 | +0.74(+1.95%) | |
Dec 30, 2020 | 37.79 | 38.20 | 37.60 | 37.87 | 51,346 | +0.11(+0.29%) |
Dec 29, 2020 | 37.76 | 38.15 | 37.06 | 37.76 | 106,350 | +0.03(+0.08%) |
Dec 28, 2020 | 36.81 | 37.93 | 36.65 | 37.73 | 115,843 | +0.94(+2.56%) |
Dec 24, 2020 | 37.17 | 37.27 | 36.53 | 36.79 | 81,700 | -0.42(-1.13%) |
Dec 23, 2020 | 36.91 | 37.30 | 36.56 | 37.21 | 118,309 | +0.37(+1.00%) |
Dec 22, 2020 | 36.92 | 37.49 | 36.69 | 36.84 | 103,259 | -0.10(-0.27%) |
Dec 21, 2020 | 37.02 | 37.63 | 36.60 | 36.94 | 107,131 | -0.64(-1.70%) |
Dec 18, 2020 | 38.13 | 38.56 | 37.17 | 37.58 | 531,600 | -0.30(-0.79%) |
Dec 17, 2020 | 38.43 | 38.55 | 37.73 | 37.88 | 120,430 | -0.19(-0.50%) |
Dec 16, 2020 | 37.77 | 38.34 | 37.60 | 38.07 | 69,732 | +0.47(+1.25%) |
Dec 15, 2020 | 37.15 | 37.83 | 36.79 | 37.60 | 98,244 | +0.59(+1.59%) |
Dec 14, 2020 | 37.90 | 38.08 | 36.72 | 37.01 | 53,572 | -0.70(-1.86%) |
Dec 11, 2020 | 37.50 | 38.01 | 37.32 | 37.71 | 58,700 | +0.08(+0.21%) |
Dec 10, 2020 | 37.98 | 37.99 | 37.23 | 37.63 | 91,235 | -0.36(-0.95%) |
Dec 09, 2020 | 38.58 | 38.79 | 37.95 | 37.99 | 98,239 | -0.64(-1.66%) |
Dec 08, 2020 | 38.44 | 38.77 | 38.23 | 38.63 | 52,959 | +0.02(+0.05%) |
Dec 07, 2020 | 38.69 | 38.91 | 38.14 | 38.61 | 298,130 | -0.08(-0.21%) |
Dec 04, 2020 | 38.94 | 39.27 | 38.18 | 38.69 | 155,600 | -0.32(-0.82%) |
Dec 03, 2020 | 39.04 | 39.66 | 38.69 | 39.01 | 149,339 | -0.32(-0.81%) |
Dec 02, 2020 | 40.14 | 40.16 | 38.96 | 39.33 | 76,934 | -1.01(-2.50%) |