Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.62 | 23.00 | 21.62 | 22.56 | 64,259 | +0.67(+3.06%) |
Dec 30, 2021 | 21.35 | 23.00 | 20.92 | 21.89 | 92,762 | +0.57(+2.67%) |
Dec 29, 2021 | 23.25 | 23.21 | 20.90 | 21.32 | 102,060 | -1.60(-7.00%) |
Dec 28, 2021 | 24.81 | 24.81 | 22.87 | 22.93 | 83,076 | -1.75(-7.08%) |
Dec 27, 2021 | 25.00 | 25.25 | 24.50 | 24.68 | 73,434 | -0.23(-0.93%) |
Dec 23, 2021 | 23.91 | 25.25 | 23.89 | 24.91 | 97,565 | +0.90(+3.77%) |
Dec 22, 2021 | 24.25 | 25.00 | 23.78 | 24.00 | 110,408 | -0.60(-2.44%) |
Dec 21, 2021 | 25.00 | 25.25 | 24.16 | 24.60 | 59,250 | -0.40(-1.59%) |
Dec 20, 2021 | 24.00 | 25.50 | 23.50 | 25.00 | 83,722 | +0.00(+0.00%) |
Dec 17, 2021 | 24.98 | 26.00 | 24.32 | 25.00 | 95,528 | -0.25(-0.99%) |
Dec 16, 2021 | 25.00 | 26.25 | 24.84 | 25.25 | 43,977 | -0.75(-2.88%) |
Dec 15, 2021 | 25.00 | 26.38 | 24.03 | 26.00 | 65,542 | +1.00(+4.00%) |
Dec 14, 2021 | 24.00 | 26.12 | 24.02 | 25.00 | 64,467 | +1.07(+4.48%) |
Dec 13, 2021 | 25.10 | 25.25 | 23.00 | 23.93 | 119,405 | -1.32(-5.24%) |
Dec 10, 2021 | 26.00 | 26.00 | 25.25 | 25.25 | 44,618 | -0.25(-0.98%) |
Dec 09, 2021 | 27.00 | 27.50 | 25.50 | 25.50 | 70,298 | -2.25(-8.11%) |
Dec 08, 2021 | 27.25 | 28.50 | 26.62 | 27.75 | 82,435 | +1.00(+3.74%) |
Dec 07, 2021 | 25.50 | 27.75 | 25.27 | 26.75 | 86,888 | +1.25(+4.90%) |
Dec 06, 2021 | 25.25 | 25.75 | 24.50 | 25.50 | 65,305 | -0.25(-0.97%) |
Dec 03, 2021 | 27.00 | 27.00 | 25.25 | 25.75 | 70,394 | -1.50(-5.50%) |
Dec 02, 2021 | 25.25 | 27.75 | 25.25 | 27.25 | 91,530 | +2.00(+7.92%) |
Dec 01, 2021 | 25.75 | 27.18 | 25.25 | 25.25 | 96,929 | -1.25(-4.72%) |
Nov 30, 2021 | 28.00 | 28.50 | 26.00 | 26.50 | 457,707 | +1.00(+3.92%) |
Nov 29, 2021 | 26.50 | 26.50 | 25.00 | 25.50 | 45,967 | -0.25(-0.97%) |
Nov 26, 2021 | 26.00 | 27.00 | 25.25 | 25.75 | 45,054 | -0.25(-0.96%) |
Nov 24, 2021 | 25.75 | 27.00 | 24.59 | 26.00 | 70,463 | +0.50(+1.96%) |
Nov 23, 2021 | 27.00 | 27.38 | 25.00 | 25.50 | 76,772 | -2.00(-7.27%) |
Nov 22, 2021 | 25.50 | 29.00 | 25.00 | 27.50 | 140,652 | +2.38(+9.45%) |
Nov 19, 2021 | 27.50 | 28.00 | 23.00 | 25.12 | 251,086 | -3.12(-11.06%) |
Nov 18, 2021 | 29.00 | 29.62 | 28.00 | 28.25 | 61,923 | -0.50(-1.74%) |
Nov 17, 2021 | 30.50 | 30.50 | 27.50 | 28.75 | 88,774 | -2.50(-8.00%) |
Nov 16, 2021 | 29.75 | 33.50 | 28.50 | 31.25 | 114,879 | +2.50(+8.70%) |
Nov 15, 2021 | 28.75 | 29.25 | 28.25 | 28.75 | 57,603 | +0.00(+0.00%) |
Nov 12, 2021 | 28.75 | 29.62 | 28.00 | 28.75 | 149,151 | -3.25(-10.16%) |
Nov 11, 2021 | 31.50 | 32.75 | 31.27 | 32.00 | 34,540 | +1.25(+4.07%) |
Nov 10, 2021 | 32.00 | 30.75 | 41,167 | -1.50(-4.65%) | ||
Nov 09, 2021 | 33.75 | 34.00 | 32.00 | 32.25 | 29,405 | -0.75(-2.27%) |
Nov 08, 2021 | 33.75 | 33.75 | 32.50 | 33.00 | 31,989 | -0.50(-1.49%) |
Nov 05, 2021 | 33.75 | 34.00 | 32.75 | 33.50 | 38,107 | +0.25(+0.75%) |
Nov 04, 2021 | 35.00 | 35.25 | 32.88 | 33.25 | 31,092 | -1.75(-5.00%) |
Nov 03, 2021 | 33.50 | 35.50 | 33.25 | 35.00 | 72,053 | +1.50(+4.48%) |
Nov 02, 2021 | 31.25 | 33.50 | 30.50 | 33.50 | 67,853 | +2.75(+8.94%) |
Nov 01, 2021 | 29.50 | 31.25 | 29.25 | 30.75 | 58,974 | +1.62(+5.58%) |
Oct 29, 2021 | 28.00 | 29.25 | 28.00 | 29.12 | 62,029 | +0.88(+3.10%) |
Oct 28, 2021 | 28.75 | 29.25 | 27.50 | 28.25 | 100,518 | -0.50(-1.74%) |
Oct 27, 2021 | 29.50 | 30.00 | 28.00 | 28.75 | 72,921 | -0.75(-2.54%) |
Oct 26, 2021 | 30.50 | 29.50 | 117,049 | -1.25(-4.07%) | ||
Oct 25, 2021 | 31.50 | 31.88 | 30.50 | 30.75 | 53,171 | -0.25(-0.81%) |
Oct 22, 2021 | 31.25 | 31.50 | 30.75 | 31.00 | 36,592 | -0.50(-1.59%) |
Oct 21, 2021 | 33.00 | 33.00 | 31.25 | 31.50 | 35,551 | -1.50(-4.55%) |
Oct 20, 2021 | 32.50 | 33.25 | 32.25 | 33.00 | 20,851 | +0.25(+0.76%) |
Oct 19, 2021 | 31.25 | 32.75 | 31.25 | 32.75 | 18,842 | +1.50(+4.80%) |
Oct 18, 2021 | 32.00 | 32.12 | 31.00 | 31.25 | 57,838 | -1.00(-3.10%) |
Oct 15, 2021 | 32.75 | 32.75 | 32.00 | 32.25 | 33,230 | +0.00(+0.00%) |
Oct 14, 2021 | 33.25 | 33.25 | 32.00 | 32.25 | 57,843 | -0.50(-1.53%) |
Oct 13, 2021 | 33.75 | 34.00 | 32.50 | 32.75 | 41,701 | -0.50(-1.50%) |
Oct 12, 2021 | 33.25 | 34.40 | 32.78 | 33.25 | 30,327 | +0.00(+0.00%) |
Oct 11, 2021 | 32.75 | 33.50 | 32.50 | 33.25 | 25,188 | +0.75(+2.31%) |
Oct 08, 2021 | 32.75 | 33.19 | 32.50 | 32.50 | 20,226 | -0.50(-1.52%) |
Oct 07, 2021 | 33.00 | 33.75 | 32.50 | 33.00 | 21,238 | +0.25(+0.76%) |
Oct 06, 2021 | 33.00 | 33.25 | 32.50 | 32.75 | 30,895 | -0.25(-0.76%) |
Oct 05, 2021 | 33.50 | 33.50 | 32.50 | 33.00 | 39,561 | -0.38(-1.12%) |
Oct 04, 2021 | 34.00 | 34.00 | 33.00 | 33.38 | 26,786 | -0.38(-1.11%) |
Oct 01, 2021 | 34.00 | 34.12 | 32.62 | 33.75 | 32,407 | +0.50(+1.50%) |
Sep 30, 2021 | 34.25 | 34.25 | 33.25 | 33.25 | 33,504 | -0.75(-2.21%) |
Sep 29, 2021 | 34.75 | 34.94 | 33.50 | 34.00 | 51,204 | -0.75(-2.16%) |
Sep 28, 2021 | 35.00 | 35.25 | 34.50 | 34.75 | 39,077 | -0.25(-0.71%) |
Sep 27, 2021 | 36.00 | 36.00 | 35.00 | 35.00 | 27,680 | -0.25(-0.71%) |
Sep 24, 2021 | 35.00 | 35.92 | 35.00 | 35.25 | 20,304 | -0.50(-1.40%) |
Sep 23, 2021 | 35.75 | 36.00 | 35.00 | 35.75 | 48,715 | +0.50(+1.42%) |
Sep 22, 2021 | 35.75 | 36.25 | 35.07 | 35.25 | 31,395 | -0.25(-0.70%) |
Sep 21, 2021 | 35.75 | 36.25 | 35.00 | 35.50 | 38,382 | +0.50(+1.43%) |
Sep 20, 2021 | 35.50 | 35.75 | 34.25 | 35.00 | 67,714 | -1.75(-4.76%) |
Sep 17, 2021 | 37.25 | 37.25 | 35.25 | 36.75 | 75,413 | -0.50(-1.34%) |
Sep 16, 2021 | 36.50 | 37.50 | 35.88 | 37.25 | 52,018 | +0.62(+1.71%) |
Sep 15, 2021 | 36.50 | 37.50 | 36.00 | 36.62 | 38,870 | +0.00(+0.00%) |
Sep 14, 2021 | 38.00 | 38.00 | 36.25 | 36.62 | 77,529 | -1.12(-2.98%) |
Sep 13, 2021 | 39.00 | 39.23 | 37.50 | 37.75 | 44,442 | -1.00(-2.58%) |
Sep 10, 2021 | 39.75 | 40.00 | 38.50 | 38.75 | 28,984 | -0.75(-1.90%) |
Sep 09, 2021 | 39.50 | 41.25 | 39.00 | 39.50 | 59,483 | +0.25(+0.64%) |
Sep 08, 2021 | 41.25 | 41.25 | 38.75 | 39.25 | 52,271 | -1.50(-3.68%) |
Sep 07, 2021 | 42.25 | 43.20 | 40.75 | 40.75 | 45,420 | -1.25(-2.98%) |
Sep 03, 2021 | 43.75 | 44.50 | 42.00 | 42.00 | 60,410 | -2.25(-5.08%) |
Sep 02, 2021 | 42.00 | 45.25 | 41.75 | 44.25 | 120,845 | +2.50(+5.99%) |
Sep 01, 2021 | 42.00 | 42.75 | 41.25 | 41.75 | 40,907 | -0.25(-0.60%) |
Aug 31, 2021 | 41.25 | 43.50 | 40.88 | 42.00 | 97,230 | +1.25(+3.07%) |
Aug 30, 2021 | 40.00 | 41.00 | 39.75 | 40.75 | 42,747 | +1.00(+2.52%) |
Aug 27, 2021 | 39.00 | 41.00 | 39.00 | 39.75 | 38,748 | +1.00(+2.58%) |
Aug 26, 2021 | 38.50 | 40.25 | 38.38 | 38.75 | 41,011 | +0.00(+0.00%) |
Aug 25, 2021 | 39.25 | 40.00 | 38.75 | 38.75 | 40,149 | -0.75(-1.90%) |
Aug 24, 2021 | 40.50 | 40.50 | 38.25 | 39.50 | 64,358 | -0.75(-1.86%) |
Aug 23, 2021 | 38.50 | 40.50 | 38.00 | 40.25 | 47,735 | +3.00(+8.05%) |
Aug 20, 2021 | 36.75 | 38.25 | 36.50 | 37.25 | 57,784 | +0.00(+0.00%) |
Aug 19, 2021 | 38.75 | 39.25 | 36.75 | 37.25 | 44,310 | -2.00(-5.10%) |
Aug 18, 2021 | 40.75 | 41.00 | 39.00 | 39.25 | 48,324 | -1.50(-3.68%) |
Aug 17, 2021 | 39.75 | 40.75 | 39.25 | 40.75 | 39,352 | +0.50(+1.24%) |
Aug 16, 2021 | 41.00 | 41.00 | 39.50 | 40.25 | 43,152 | -0.50(-1.23%) |
Aug 13, 2021 | 42.00 | 42.62 | 40.50 | 40.75 | 42,167 | -1.25(-2.98%) |
Aug 12, 2021 | 42.25 | 43.12 | 41.25 | 42.00 | 62,531 | +0.25(+0.60%) |
Aug 11, 2021 | 40.25 | 42.50 | 39.25 | 41.75 | 59,009 | +1.75(+4.38%) |
Aug 10, 2021 | 40.00 | 42.00 | 38.25 | 40.00 | 133,394 | +1.75(+4.58%) |
Aug 09, 2021 | 39.25 | 40.50 | 38.00 | 38.25 | 58,597 | -1.75(-4.38%) |
Aug 06, 2021 | 42.50 | 43.75 | 39.00 | 40.00 | 276,701 | +1.50(+3.90%) |
Aug 05, 2021 | 37.25 | 38.50 | 37.12 | 38.50 | 24,171 | +1.50(+4.05%) |
Aug 04, 2021 | 36.25 | 38.50 | 36.25 | 37.00 | 32,727 | +0.00(+0.00%) |
Aug 03, 2021 | 38.50 | 39.25 | 36.50 | 37.00 | 23,158 | -1.75(-4.52%) |
Aug 02, 2021 | 41.25 | 41.25 | 38.75 | 38.75 | 25,506 | -2.00(-4.91%) |
Jul 30, 2021 | 39.25 | 41.00 | 39.25 | 40.75 | 87,984 | +1.25(+3.16%) |
Jul 29, 2021 | 38.50 | 39.50 | 38.00 | 39.50 | 48,057 | +0.50(+1.28%) |
Jul 28, 2021 | 39.00 | 39.25 | 37.50 | 39.00 | 43,873 | +1.00(+2.63%) |
Jul 27, 2021 | 37.25 | 38.25 | 36.75 | 38.00 | 38,232 | +0.25(+0.66%) |
Jul 26, 2021 | 37.25 | 38.00 | 36.75 | 37.75 | 35,782 | +0.25(+0.67%) |
Jul 23, 2021 | 37.75 | 38.00 | 36.88 | 37.50 | 43,627 | -0.25(-0.66%) |
Jul 22, 2021 | 37.75 | 37.75 | 36.88 | 37.75 | 31,219 | +0.25(+0.67%) |
Jul 21, 2021 | 36.50 | 38.00 | 36.25 | 37.50 | 88,080 | +1.50(+4.17%) |
Jul 20, 2021 | 35.00 | 36.50 | 34.50 | 36.00 | 65,626 | +1.50(+4.35%) |
Jul 19, 2021 | 34.25 | 35.50 | 33.75 | 34.50 | 50,468 | -0.25(-0.72%) |
Jul 16, 2021 | 35.50 | 35.75 | 34.00 | 34.75 | 52,789 | -0.75(-2.11%) |
Jul 15, 2021 | 35.25 | 35.50 | 34.25 | 35.50 | 46,187 | +0.00(+0.00%) |
Jul 14, 2021 | 36.50 | 36.75 | 35.25 | 35.50 | 35,815 | -1.25(-3.40%) |
Jul 13, 2021 | 36.75 | 37.75 | 36.25 | 36.75 | 55,712 | -0.50(-1.34%) |
Jul 12, 2021 | 36.25 | 37.50 | 35.00 | 37.25 | 88,479 | +0.00(+0.00%) |
Jul 09, 2021 | 36.00 | 37.25 | 35.75 | 37.25 | 27,591 | +1.00(+2.76%) |
Jul 08, 2021 | 34.75 | 36.75 | 34.50 | 36.25 | 45,687 | +0.25(+0.69%) |
Jul 07, 2021 | 36.00 | 36.50 | 34.50 | 36.00 | 51,971 | -0.25(-0.69%) |
Jul 06, 2021 | 37.00 | 37.50 | 36.00 | 36.25 | 35,893 | -0.50(-1.36%) |
Jul 02, 2021 | 37.75 | 37.75 | 35.75 | 36.75 | 37,515 | -1.00(-2.65%) |
Jul 01, 2021 | 36.50 | 37.75 | 35.75 | 37.75 | 69,311 | +1.75(+4.86%) |
Jun 30, 2021 | 35.25 | 36.25 | 34.27 | 36.00 | 55,008 | +0.75(+2.13%) |
Jun 29, 2021 | 36.75 | 37.25 | 35.25 | 35.25 | 49,518 | -1.00(-2.76%) |
Jun 28, 2021 | 37.50 | 38.50 | 36.25 | 36.25 | 63,669 | -1.25(-3.33%) |
Jun 25, 2021 | 38.00 | 38.50 | 37.25 | 37.50 | 173,859 | -0.25(-0.66%) |
Jun 24, 2021 | 37.25 | 38.50 | 37.25 | 37.75 | 54,906 | +0.75(+2.03%) |
Jun 23, 2021 | 36.00 | 37.50 | 36.00 | 37.00 | 82,297 | +1.00(+2.78%) |
Jun 22, 2021 | 37.00 | 37.25 | 35.00 | 36.00 | 167,558 | -1.00(-2.70%) |
Jun 21, 2021 | 38.50 | 39.00 | 36.25 | 37.00 | 149,377 | -2.25(-5.73%) |
Jun 18, 2021 | 38.25 | 41.50 | 36.50 | 39.25 | 691,848 | +0.50(+1.29%) |
Jun 17, 2021 | 38.25 | 39.50 | 38.12 | 38.75 | 87,181 | +0.25(+0.65%) |
Jun 16, 2021 | 38.75 | 38.88 | 37.25 | 38.50 | 91,164 | +0.00(+0.00%) |
Jun 15, 2021 | 39.25 | 39.25 | 38.25 | 38.50 | 72,600 | -1.00(-2.53%) |
Jun 14, 2021 | 40.75 | 41.00 | 39.25 | 39.50 | 91,155 | -1.25(-3.07%) |
Jun 11, 2021 | 40.75 | 41.00 | 40.25 | 40.75 | 27,676 | +0.25(+0.62%) |
Jun 10, 2021 | 41.75 | 41.97 | 40.00 | 40.50 | 71,407 | -1.25(-2.99%) |
Jun 09, 2021 | 42.75 | 43.66 | 41.25 | 41.75 | 86,287 | -1.25(-2.91%) |
Jun 08, 2021 | 43.75 | 44.25 | 42.38 | 43.00 | 75,448 | -0.50(-1.15%) |
Jun 07, 2021 | 42.00 | 43.50 | 41.25 | 43.50 | 75,127 | +2.00(+4.82%) |
Jun 04, 2021 | 42.00 | 42.00 | 41.25 | 41.50 | 29,126 | +0.00(+0.00%) |
Jun 03, 2021 | 41.50 | 42.25 | 40.75 | 41.50 | 33,409 | -0.50(-1.19%) |
Jun 02, 2021 | 42.00 | 42.50 | 41.25 | 42.00 | 48,892 | -0.25(-0.59%) |
Jun 01, 2021 | 42.25 | 43.75 | 42.00 | 42.25 | 61,833 | +0.50(+1.20%) |
May 28, 2021 | 42.00 | 44.00 | 41.62 | 41.75 | 64,327 | +0.00(+0.00%) |
May 27, 2021 | 42.00 | 42.00 | 41.00 | 41.75 | 78,178 | +0.00(+0.00%) |
May 26, 2021 | 41.25 | 42.25 | 40.75 | 41.75 | 47,878 | +1.00(+2.45%) |
May 25, 2021 | 41.50 | 42.00 | 40.75 | 40.75 | 39,579 | -0.75(-1.81%) |
May 24, 2021 | 41.25 | 42.00 | 40.50 | 41.50 | 42,034 | +0.00(+0.00%) |
May 21, 2021 | 42.25 | 42.50 | 41.25 | 41.50 | 33,182 | +0.25(+0.61%) |
May 20, 2021 | 40.75 | 42.00 | 39.75 | 41.25 | 37,813 | +0.75(+1.85%) |
May 19, 2021 | 40.50 | 41.50 | 39.75 | 40.50 | 35,620 | -0.75(-1.82%) |
May 18, 2021 | 40.75 | 42.25 | 40.25 | 41.25 | 42,927 | +0.25(+0.61%) |
May 17, 2021 | 41.25 | 42.00 | 40.25 | 41.00 | 49,739 | -1.25(-2.96%) |
May 14, 2021 | 38.25 | 42.25 | 36.88 | 42.25 | 111,624 | +5.00(+13.42%) |
May 13, 2021 | 38.50 | 38.54 | 36.50 | 37.25 | 89,149 | -1.25(-3.25%) |
May 12, 2021 | 38.00 | 40.50 | 38.00 | 38.50 | 70,418 | -0.25(-0.65%) |
May 11, 2021 | 35.50 | 39.50 | 35.00 | 38.75 | 122,741 | +0.25(+0.65%) |
May 10, 2021 | 38.00 | 40.00 | 36.75 | 38.50 | 100,319 | +0.00(+0.00%) |
May 07, 2021 | 38.50 | 39.00 | 37.75 | 38.50 | 84,773 | -0.50(-1.28%) |
May 06, 2021 | 39.50 | 39.75 | 37.75 | 39.00 | 106,273 | -0.50(-1.27%) |
May 05, 2021 | 40.25 | 41.00 | 39.25 | 39.50 | 59,022 | -0.50(-1.25%) |
May 04, 2021 | 41.25 | 41.25 | 39.00 | 40.00 | 88,003 | -1.00(-2.44%) |
May 03, 2021 | 42.00 | 42.00 | 40.75 | 41.00 | 52,729 | -0.75(-1.80%) |
Apr 30, 2021 | 42.25 | 42.67 | 41.50 | 41.75 | 53,324 | -0.25(-0.60%) |
Apr 29, 2021 | 44.75 | 44.75 | 41.75 | 42.00 | 73,990 | -2.00(-4.55%) |
Apr 28, 2021 | 43.25 | 44.50 | 42.50 | 44.00 | 57,927 | +0.75(+1.73%) |
Apr 27, 2021 | 44.75 | 45.50 | 42.50 | 43.25 | 71,148 | -1.50(-3.35%) |
Apr 26, 2021 | 42.00 | 45.25 | 41.75 | 44.75 | 71,219 | +2.75(+6.55%) |
Apr 23, 2021 | 43.25 | 43.75 | 41.50 | 42.00 | 61,720 | -1.25(-2.89%) |
Apr 22, 2021 | 43.00 | 45.00 | 42.50 | 43.25 | 76,630 | +0.00(+0.00%) |
Apr 21, 2021 | 41.25 | 43.50 | 40.50 | 43.25 | 85,398 | +2.25(+5.49%) |
Apr 20, 2021 | 40.75 | 41.25 | 39.50 | 41.00 | 86,431 | +0.25(+0.61%) |
Apr 19, 2021 | 41.50 | 42.25 | 40.25 | 40.75 | 100,332 | -1.50(-3.55%) |
Apr 16, 2021 | 43.50 | 43.75 | 41.25 | 42.25 | 67,172 | -0.75(-1.74%) |
Apr 15, 2021 | 43.00 | 43.50 | 41.50 | 43.00 | 86,609 | +1.00(+2.38%) |
Apr 14, 2021 | 43.00 | 44.25 | 41.25 | 42.00 | 110,682 | -1.25(-2.89%) |
Apr 13, 2021 | 43.25 | 43.50 | 41.00 | 43.25 | 101,688 | -0.25(-0.57%) |
Apr 12, 2021 | 44.25 | 45.25 | 43.25 | 43.50 | 81,928 | -1.00(-2.25%) |
Apr 09, 2021 | 47.50 | 47.50 | 44.25 | 44.50 | 66,588 | -3.25(-6.81%) |
Apr 08, 2021 | 45.50 | 48.00 | 45.50 | 47.75 | 53,743 | +2.00(+4.37%) |
Apr 07, 2021 | 46.25 | 47.75 | 45.50 | 45.75 | 56,656 | -0.50(-1.08%) |
Apr 06, 2021 | 48.25 | 49.00 | 46.25 | 46.25 | 69,507 | -2.25(-4.64%) |
Apr 05, 2021 | 49.25 | 49.50 | 47.25 | 48.50 | 93,870 | +0.25(+0.52%) |
Apr 01, 2021 | 46.00 | 48.50 | 45.50 | 48.25 | 108,388 | +3.25(+7.22%) |
Mar 31, 2021 | 43.50 | 46.00 | 42.50 | 45.00 | 206,343 | +4.00(+9.76%) |
Mar 30, 2021 | 40.25 | 42.50 | 39.00 | 41.00 | 73,719 | +0.75(+1.86%) |
Mar 29, 2021 | 41.75 | 41.75 | 39.75 | 40.25 | 112,207 | -1.50(-3.59%) |
Mar 26, 2021 | 41.00 | 42.50 | 39.50 | 41.75 | 182,820 | -1.75(-4.02%) |
Mar 25, 2021 | 40.25 | 44.25 | 40.00 | 43.50 | 149,446 | +2.50(+6.10%) |
Mar 24, 2021 | 44.50 | 44.75 | 41.00 | 41.00 | 167,917 | -2.75(-6.29%) |
Mar 23, 2021 | 46.50 | 46.50 | 43.25 | 43.75 | 159,939 | -2.75(-5.91%) |
Mar 22, 2021 | 47.50 | 48.25 | 45.50 | 46.50 | 101,300 | -0.25(-0.53%) |
Mar 19, 2021 | 46.00 | 47.50 | 44.50 | 46.75 | 308,352 | +1.50(+3.31%) |
Mar 18, 2021 | 48.25 | 48.50 | 45.25 | 45.25 | 110,500 | -3.50(-7.18%) |
Mar 17, 2021 | 48.75 | 49.00 | 47.50 | 48.75 | 68,480 | -1.50(-2.99%) |
Mar 16, 2021 | 51.25 | 52.00 | 48.75 | 50.25 | 78,045 | -0.25(-0.50%) |
Mar 15, 2021 | 49.50 | 51.50 | 48.25 | 50.50 | 63,559 | +1.75(+3.59%) |
Mar 12, 2021 | 49.50 | 49.75 | 47.75 | 48.75 | 62,344 | -1.25(-2.50%) |
Mar 11, 2021 | 48.50 | 50.00 | 47.75 | 50.00 | 100,933 | +2.25(+4.71%) |
Mar 10, 2021 | 50.00 | 50.00 | 46.50 | 47.75 | 65,834 | +0.00(+0.00%) |
Mar 09, 2021 | 47.75 | 49.00 | 46.00 | 47.75 | 86,573 | +2.00(+4.37%) |
Mar 08, 2021 | 47.00 | 48.50 | 44.75 | 45.75 | 96,208 | -0.50(-1.08%) |
Mar 05, 2021 | 47.50 | 47.75 | 42.75 | 46.25 | 122,900 | +0.25(+0.54%) |
Mar 04, 2021 | 48.50 | 48.50 | 43.75 | 46.00 | 177,833 | -1.00(-2.13%) |
Mar 03, 2021 | 52.00 | 52.00 | 47.00 | 47.00 | 141,914 | -3.25(-6.47%) |
Mar 02, 2021 | 54.00 | 54.25 | 50.25 | 50.25 | 87,021 | -4.00(-7.37%) |
Mar 01, 2021 | 52.00 | 54.50 | 51.75 | 54.25 | 70,574 | +3.25(+6.37%) |
Feb 26, 2021 | 53.25 | 54.44 | 50.25 | 51.00 | 150,628 | -1.00(-1.92%) |
Feb 25, 2021 | 56.25 | 57.50 | 52.00 | 52.00 | 104,710 | -4.25(-7.56%) |
Feb 24, 2021 | 55.00 | 57.25 | 53.75 | 56.25 | 79,219 | +1.75(+3.21%) |
Feb 23, 2021 | 54.00 | 56.25 | 51.00 | 54.50 | 117,118 | -2.25(-3.96%) |
Feb 22, 2021 | 59.50 | 59.50 | 56.50 | 56.75 | 106,633 | -2.00(-3.40%) |
Feb 19, 2021 | 60.00 | 61.75 | 57.50 | 58.75 | 105,820 | -0.50(-0.84%) |
Feb 18, 2021 | 61.50 | 62.50 | 56.50 | 59.25 | 130,037 | -4.00(-6.32%) |
Feb 17, 2021 | 67.75 | 68.00 | 60.25 | 63.25 | 177,764 | -3.75(-5.60%) |
Feb 16, 2021 | 67.50 | 72.25 | 63.25 | 67.00 | 228,774 | -0.25(-0.37%) |
Feb 12, 2021 | 65.75 | 68.38 | 63.50 | 67.25 | 91,608 | +1.75(+2.67%) |
Feb 11, 2021 | 68.50 | 68.75 | 64.50 | 65.50 | 116,374 | -2.50(-3.68%) |
Feb 10, 2021 | 69.00 | 73.00 | 65.25 | 68.00 | 119,283 | -1.00(-1.45%) |
Feb 09, 2021 | 70.25 | 70.75 | 67.75 | 69.00 | 119,409 | -0.25(-0.36%) |
Feb 08, 2021 | 68.75 | 70.50 | 65.50 | 69.25 | 170,383 | +1.25(+1.84%) |
Feb 05, 2021 | 70.25 | 73.00 | 66.75 | 68.00 | 218,284 | -0.50(-0.73%) |
Feb 04, 2021 | 69.50 | 75.75 | 66.25 | 68.50 | 377,464 | +3.00(+4.58%) |
Feb 03, 2021 | 62.25 | 68.25 | 60.25 | 65.50 | 386,572 | +3.75(+6.07%) |
Feb 02, 2021 | 61.00 | 62.25 | 55.75 | 61.75 | 367,667 | +0.75(+1.23%) |
Feb 01, 2021 | 49.25 | 61.75 | 49.00 | 61.00 | 278,390 | +12.62(+26.10%) |
Jan 29, 2021 | 48.75 | 49.25 | 47.00 | 48.38 | 91,160 | +0.88(+1.84%) |
Jan 28, 2021 | 50.00 | 52.25 | 47.00 | 47.50 | 86,559 | -2.50(-5.00%) |
Jan 27, 2021 | 50.25 | 53.50 | 48.00 | 50.00 | 109,150 | -2.00(-3.85%) |
Jan 26, 2021 | 57.00 | 57.00 | 52.00 | 52.00 | 153,673 | -1.75(-3.26%) |
Jan 25, 2021 | 49.25 | 54.25 | 48.50 | 53.75 | 144,074 | +5.25(+10.82%) |
Jan 22, 2021 | 46.00 | 48.75 | 45.75 | 48.50 | 84,176 | +2.75(+6.01%) |
Jan 21, 2021 | 47.50 | 47.75 | 45.75 | 45.75 | 57,528 | -1.25(-2.66%) |
Jan 20, 2021 | 47.75 | 47.75 | 46.00 | 47.00 | 57,335 | +0.25(+0.53%) |
Jan 19, 2021 | 50.00 | 50.00 | 46.50 | 46.75 | 86,801 | -1.25(-2.60%) |
Jan 15, 2021 | 50.25 | 52.00 | 47.50 | 48.00 | 68,024 | -2.25(-4.48%) |
Jan 14, 2021 | 49.00 | 51.00 | 48.25 | 50.25 | 79,520 | +1.75(+3.61%) |
Jan 13, 2021 | 50.00 | 50.25 | 48.25 | 48.50 | 46,319 | -1.50(-3.00%) |
Jan 12, 2021 | 48.50 | 50.25 | 47.75 | 50.00 | 56,094 | +2.00(+4.17%) |
Jan 11, 2021 | 48.00 | 49.75 | 47.00 | 48.00 | 44,488 | -1.00(-2.04%) |
Jan 08, 2021 | 48.25 | 50.25 | 47.25 | 49.00 | 71,424 | -0.25(-0.51%) |
Jan 07, 2021 | 45.25 | 53.00 | 45.00 | 49.25 | 230,698 | +4.00(+8.84%) |
Jan 06, 2021 | 45.00 | 46.75 | 43.25 | 45.25 | 95,880 | +1.00(+2.26%) |
Jan 05, 2021 | 45.25 | 45.50 | 43.25 | 44.25 | 81,483 | -0.75(-1.67%) |