Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.67 | 39.00 | 38.78 | 842,631 | +1.02(+2.70%) | |
Jan 28, 2022 | 36.00 | 37.77 | 35.10 | 37.76 | 946,446 | +1.51(+4.17%) |
Jan 27, 2022 | 36.73 | 37.81 | 36.02 | 36.25 | 441,232 | -0.46(-1.25%) |
Jan 26, 2022 | 37.34 | 37.74 | 36.28 | 36.71 | 592,204 | -0.29(-0.78%) |
Jan 25, 2022 | 36.80 | 38.06 | 36.31 | 37.00 | 878,146 | +0.09(+0.24%) |
Jan 24, 2022 | 37.01 | 37.74 | 35.64 | 36.91 | 1,334,618 | -0.93(-2.46%) |
Jan 21, 2022 | 36.94 | 38.94 | 36.68 | 37.84 | 1,265,881 | -0.24(-0.63%) |
Jan 20, 2022 | 40.97 | 41.04 | 38.05 | 38.08 | 1,481,606 | -3.00(-7.30%) |
Jan 19, 2022 | 45.05 | 45.05 | 41.06 | 41.08 | 1,056,353 | -4.10(-9.07%) |
Jan 18, 2022 | 45.61 | 45.66 | 44.47 | 45.18 | 383,579 | -0.78(-1.70%) |
Jan 14, 2022 | 45.96 | 0 | -0.19(-0.41%) | |||
Jan 13, 2022 | 45.53 | 46.74 | 45.53 | 46.15 | 370,349 | +0.78(+1.72%) |
Jan 12, 2022 | 45.78 | 46.04 | 44.73 | 45.37 | 264,833 | -0.26(-0.57%) |
Jan 11, 2022 | 45.27 | 45.66 | 43.80 | 45.63 | 545,439 | +0.17(+0.37%) |
Jan 10, 2022 | 47.38 | 47.56 | 45.03 | 45.46 | 671,528 | -2.27(-4.76%) |
Jan 07, 2022 | 47.00 | 48.14 | 47.00 | 47.73 | 291,234 | +0.43(+0.91%) |
Jan 06, 2022 | 47.00 | 48.26 | 46.90 | 47.30 | 347,825 | +0.23(+0.49%) |
Jan 05, 2022 | 47.90 | 48.43 | 46.87 | 47.07 | 586,860 | -0.43(-0.91%) |
Jan 04, 2022 | 48.90 | 49.41 | 46.66 | 47.50 | 1,027,257 | -1.55(-3.16%) |
Jan 03, 2022 | 49.08 | 49.81 | 48.15 | 49.05 | 625,050 | -0.03(-0.06%) |
Dec 31, 2021 | 50.15 | 51.16 | 48.81 | 49.08 | 479,744 | -1.15(-2.29%) |
Dec 30, 2021 | 50.78 | 52.32 | 50.15 | 50.23 | 319,141 | -0.86(-1.68%) |
Dec 29, 2021 | 50.16 | 51.34 | 50.05 | 51.09 | 309,382 | +0.78(+1.55%) |
Dec 28, 2021 | 50.14 | 51.19 | 50.04 | 50.31 | 242,936 | -0.30(-0.59%) |
Dec 27, 2021 | 49.17 | 50.91 | 48.97 | 50.61 | 324,138 | +1.42(+2.89%) |
Dec 23, 2021 | 48.55 | 49.92 | 48.40 | 49.19 | 320,663 | +0.74(+1.53%) |
Dec 22, 2021 | 48.39 | 48.62 | 47.19 | 48.45 | 339,277 | +0.24(+0.50%) |
Dec 21, 2021 | 48.59 | 48.59 | 46.77 | 48.21 | 521,072 | -0.18(-0.37%) |
Dec 20, 2021 | 48.64 | 48.96 | 47.11 | 48.39 | 571,139 | -0.62(-1.27%) |
Dec 17, 2021 | 48.66 | 50.63 | 48.53 | 49.01 | 1,918,510 | +0.09(+0.18%) |
Dec 16, 2021 | 50.55 | 51.30 | 48.79 | 48.92 | 596,606 | -1.74(-3.43%) |
Dec 15, 2021 | 50.80 | 50.81 | 48.08 | 50.66 | 655,209 | +0.01(+0.02%) |
Dec 14, 2021 | 51.06 | 52.72 | 50.01 | 50.65 | 993,700 | -0.40(-0.78%) |
Dec 13, 2021 | 51.70 | 52.19 | 50.48 | 51.05 | 514,978 | -1.29(-2.46%) |
Dec 10, 2021 | 54.31 | 54.78 | 52.12 | 52.34 | 533,103 | -1.80(-3.32%) |
Dec 09, 2021 | 55.93 | 56.50 | 53.59 | 54.14 | 769,182 | -1.47(-2.64%) |
Dec 08, 2021 | 51.80 | 57.89 | 51.65 | 55.61 | 2,599,164 | +6.49(+13.21%) |
Dec 07, 2021 | 49.24 | 50.33 | 48.95 | 49.12 | 608,586 | +0.34(+0.70%) |
Dec 06, 2021 | 48.80 | 49.82 | 47.86 | 48.78 | 448,491 | +0.50(+1.04%) |
Dec 03, 2021 | 49.51 | 49.99 | 47.98 | 48.28 | 374,852 | -1.25(-2.52%) |
Dec 02, 2021 | 47.95 | 50.45 | 47.65 | 49.53 | 596,422 | +2.14(+4.52%) |
Dec 01, 2021 | 50.49 | 51.00 | 47.32 | 47.39 | 531,477 | -2.33(-4.69%) |
Nov 30, 2021 | 49.54 | 50.28 | 49.31 | 49.72 | 734,059 | +0.07(+0.14%) |
Nov 29, 2021 | 49.33 | 50.67 | 48.71 | 49.65 | 437,381 | +0.69(+1.41%) |
Nov 26, 2021 | 49.59 | 49.72 | 48.05 | 48.96 | 248,279 | -1.64(-3.24%) |
Nov 24, 2021 | 50.74 | 50.98 | 49.32 | 50.60 | 266,985 | -0.42(-0.82%) |
Nov 23, 2021 | 51.75 | 52.31 | 50.92 | 51.02 | 435,441 | -1.07(-2.05%) |
Nov 22, 2021 | 50.74 | 52.88 | 50.06 | 52.09 | 610,961 | +2.08(+4.16%) |
Nov 19, 2021 | 50.21 | 51.00 | 49.55 | 50.01 | 270,092 | -0.66(-1.30%) |
Nov 18, 2021 | 50.03 | 50.68 | 49.53 | 50.67 | 428,944 | +0.68(+1.36%) |
Nov 17, 2021 | 51.20 | 51.48 | 49.46 | 49.99 | 320,140 | -1.43(-2.78%) |
Nov 16, 2021 | 50.54 | 51.46 | 50.20 | 51.42 | 582,265 | +0.52(+1.02%) |
Nov 15, 2021 | 51.20 | 51.20 | 50.02 | 50.90 | 369,266 | -0.16(-0.31%) |
Nov 12, 2021 | 51.71 | 52.99 | 51.02 | 51.06 | 391,102 | -0.46(-0.89%) |
Nov 11, 2021 | 50.32 | 51.98 | 50.32 | 51.52 | 345,980 | +1.21(+2.41%) |
Nov 10, 2021 | 49.65 | 50.31 | 452,515 | +0.81(+1.64%) | ||
Nov 09, 2021 | 49.31 | 50.36 | 49.19 | 49.50 | 322,189 | +0.03(+0.06%) |
Nov 08, 2021 | 49.91 | 51.37 | 49.44 | 49.47 | 456,989 | -0.46(-0.92%) |
Nov 05, 2021 | 48.63 | 50.53 | 48.63 | 49.93 | 553,496 | +1.80(+3.74%) |
Nov 04, 2021 | 48.20 | 49.34 | 47.26 | 48.13 | 452,445 | -0.07(-0.15%) |
Nov 03, 2021 | 44.93 | 48.38 | 44.93 | 48.20 | 725,069 | +3.29(+7.33%) |
Nov 02, 2021 | 44.72 | 45.61 | 44.40 | 44.91 | 485,075 | +0.21(+0.47%) |
Nov 01, 2021 | 43.45 | 45.12 | 43.45 | 44.70 | 499,633 | +1.31(+3.02%) |
Oct 29, 2021 | 42.85 | 43.94 | 42.82 | 43.39 | 562,345 | +0.54(+1.26%) |
Oct 28, 2021 | 42.12 | 43.13 | 41.97 | 42.85 | 334,515 | +1.06(+2.54%) |
Oct 27, 2021 | 42.44 | 42.80 | 41.66 | 41.79 | 357,363 | -0.75(-1.76%) |
Oct 26, 2021 | 43.86 | 42.36 | 42.54 | 473,868 | -1.44(-3.27%) | |
Oct 25, 2021 | 44.27 | 45.30 | 43.56 | 43.98 | 363,951 | -0.13(-0.29%) |
Oct 22, 2021 | 44.13 | 44.49 | 43.61 | 44.11 | 351,027 | +0.10(+0.23%) |
Oct 21, 2021 | 44.23 | 45.35 | 43.46 | 44.01 | 382,742 | -0.09(-0.20%) |
Oct 20, 2021 | 43.92 | 45.29 | 43.92 | 44.10 | 444,097 | +0.00(+0.00%) |
Oct 19, 2021 | 45.00 | 45.00 | 43.03 | 44.10 | 500,590 | -0.57(-1.28%) |
Oct 18, 2021 | 44.08 | 44.85 | 43.65 | 44.67 | 557,892 | +0.58(+1.32%) |
Oct 15, 2021 | 45.19 | 45.30 | 43.69 | 44.09 | 909,388 | -0.41(-0.92%) |
Oct 14, 2021 | 44.94 | 45.61 | 44.18 | 44.50 | 725,399 | -0.08(-0.18%) |
Oct 13, 2021 | 45.94 | 46.37 | 44.43 | 44.58 | 758,904 | -1.70(-3.67%) |
Oct 12, 2021 | 46.96 | 47.36 | 46.04 | 46.28 | 546,473 | -0.85(-1.80%) |
Oct 11, 2021 | 47.09 | 47.99 | 46.59 | 47.13 | 486,102 | -0.25(-0.53%) |
Oct 08, 2021 | 47.94 | 48.45 | 47.13 | 47.38 | 560,039 | -0.11(-0.23%) |
Oct 07, 2021 | 47.23 | 49.69 | 46.43 | 47.49 | 1,003,522 | -0.15(-0.31%) |
Oct 06, 2021 | 47.87 | 48.42 | 46.65 | 47.64 | 520,907 | -0.66(-1.37%) |
Oct 05, 2021 | 46.90 | 48.60 | 45.72 | 48.30 | 823,218 | +1.40(+2.99%) |
Oct 04, 2021 | 49.37 | 49.95 | 46.63 | 46.90 | 867,028 | -2.22(-4.52%) |
Oct 01, 2021 | 48.74 | 49.95 | 47.54 | 49.12 | 1,250,192 | +0.70(+1.45%) |
Sep 30, 2021 | 51.20 | 52.35 | 47.27 | 48.42 | 2,955,601 | -2.45(-4.82%) |
Sep 29, 2021 | 46.39 | 51.64 | 46.28 | 50.87 | 3,519,129 | +3.89(+8.28%) |
Sep 28, 2021 | 39.22 | 47.49 | 39.22 | 46.98 | 8,892,792 | +9.01(+23.73%) |
Sep 27, 2021 | 37.25 | 38.99 | 37.25 | 37.97 | 860,581 | +0.93(+2.51%) |
Sep 24, 2021 | 37.33 | 38.03 | 37.00 | 37.04 | 375,495 | -0.32(-0.86%) |
Sep 23, 2021 | 36.70 | 37.47 | 36.47 | 37.36 | 292,990 | +0.88(+2.41%) |
Sep 22, 2021 | 36.68 | 37.20 | 36.46 | 36.48 | 240,277 | +0.22(+0.61%) |
Sep 21, 2021 | 36.07 | 36.81 | 36.00 | 36.26 | 272,273 | +0.34(+0.95%) |
Sep 20, 2021 | 35.89 | 36.74 | 35.48 | 35.92 | 483,574 | -0.92(-2.50%) |
Sep 17, 2021 | 37.18 | 37.25 | 36.45 | 36.84 | 1,190,637 | -0.16(-0.43%) |
Sep 16, 2021 | 37.24 | 37.70 | 36.80 | 37.00 | 347,506 | -0.02(-0.05%) |
Sep 15, 2021 | 36.12 | 37.24 | 36.12 | 37.02 | 443,943 | +0.67(+1.84%) |
Sep 14, 2021 | 37.00 | 37.00 | 36.04 | 36.35 | 500,177 | -0.35(-0.95%) |
Sep 13, 2021 | 36.40 | 37.34 | 36.35 | 36.70 | 431,656 | +0.21(+0.58%) |
Sep 10, 2021 | 36.77 | 36.79 | 35.92 | 36.49 | 311,569 | -0.14(-0.38%) |
Sep 09, 2021 | 36.54 | 37.07 | 35.56 | 36.63 | 367,832 | +0.07(+0.19%) |
Sep 08, 2021 | 36.80 | 36.95 | 36.00 | 36.56 | 348,432 | -0.20(-0.54%) |
Sep 07, 2021 | 36.42 | 37.33 | 36.35 | 36.76 | 244,418 | +0.13(+0.35%) |
Sep 03, 2021 | 36.93 | 37.19 | 36.15 | 36.63 | 215,297 | -0.57(-1.53%) |
Sep 02, 2021 | 37.00 | 38.17 | 36.71 | 37.20 | 451,839 | +0.33(+0.90%) |
Sep 01, 2021 | 36.72 | 37.08 | 36.00 | 36.87 | 402,305 | +0.07(+0.19%) |
Aug 31, 2021 | 36.38 | 37.28 | 36.02 | 36.80 | 620,285 | +0.45(+1.24%) |
Aug 30, 2021 | 35.68 | 36.49 | 35.25 | 36.35 | 340,184 | +0.67(+1.88%) |
Aug 27, 2021 | 34.58 | 35.87 | 34.20 | 35.68 | 345,393 | +0.96(+2.76%) |
Aug 26, 2021 | 34.61 | 34.90 | 34.05 | 34.72 | 278,297 | -0.13(-0.37%) |
Aug 25, 2021 | 34.81 | 35.94 | 34.62 | 34.85 | 575,808 | -0.10(-0.29%) |
Aug 24, 2021 | 34.27 | 35.04 | 33.83 | 34.95 | 383,290 | +0.67(+1.95%) |
Aug 23, 2021 | 34.39 | 34.67 | 33.90 | 34.28 | 347,688 | -0.11(-0.32%) |
Aug 20, 2021 | 32.44 | 34.74 | 32.41 | 34.39 | 425,783 | +1.67(+5.10%) |
Aug 19, 2021 | 33.27 | 34.25 | 32.46 | 32.72 | 395,917 | -0.71(-2.12%) |
Aug 18, 2021 | 34.55 | 34.88 | 33.39 | 33.43 | 353,105 | -1.34(-3.85%) |
Aug 17, 2021 | 33.94 | 34.98 | 33.84 | 34.77 | 388,128 | +0.47(+1.37%) |
Aug 16, 2021 | 33.65 | 34.64 | 33.63 | 34.30 | 617,903 | +0.53(+1.57%) |
Aug 13, 2021 | 34.00 | 34.40 | 33.52 | 33.77 | 280,582 | -0.26(-0.76%) |
Aug 12, 2021 | 34.23 | 34.68 | 33.64 | 34.03 | 271,217 | -0.20(-0.58%) |
Aug 11, 2021 | 33.98 | 34.31 | 33.44 | 34.23 | 264,218 | +0.17(+0.50%) |
Aug 10, 2021 | 34.01 | 34.63 | 33.62 | 34.06 | 333,790 | +0.56(+1.67%) |
Aug 09, 2021 | 33.60 | 33.80 | 33.15 | 33.50 | 298,879 | +0.25(+0.75%) |
Aug 06, 2021 | 34.09 | 34.28 | 33.09 | 33.25 | 314,751 | -0.32(-0.95%) |
Aug 05, 2021 | 32.78 | 34.07 | 32.36 | 33.57 | 706,241 | +1.30(+4.03%) |
Aug 04, 2021 | 32.65 | 32.65 | 31.83 | 32.27 | 396,543 | -0.83(-2.51%) |
Aug 03, 2021 | 32.67 | 33.46 | 31.99 | 33.10 | 454,779 | +0.55(+1.69%) |
Aug 02, 2021 | 33.25 | 33.58 | 32.41 | 32.55 | 431,047 | -0.57(-1.72%) |
Jul 30, 2021 | 33.29 | 33.75 | 32.48 | 33.12 | 363,354 | -0.21(-0.63%) |
Jul 29, 2021 | 32.86 | 34.15 | 32.86 | 33.33 | 454,769 | +0.37(+1.12%) |
Jul 28, 2021 | 32.59 | 33.26 | 32.14 | 32.96 | 549,576 | +0.57(+1.76%) |
Jul 27, 2021 | 32.28 | 32.54 | 31.83 | 32.39 | 223,408 | -0.12(-0.37%) |
Jul 26, 2021 | 32.10 | 33.18 | 32.02 | 32.51 | 465,207 | +0.60(+1.88%) |
Jul 23, 2021 | 31.87 | 32.00 | 31.09 | 31.91 | 382,451 | +0.30(+0.95%) |
Jul 22, 2021 | 32.44 | 32.44 | 31.20 | 31.61 | 506,305 | -1.03(-3.16%) |
Jul 21, 2021 | 32.77 | 33.32 | 32.56 | 32.64 | 307,955 | +0.21(+0.65%) |
Jul 20, 2021 | 32.01 | 32.95 | 31.39 | 32.43 | 558,038 | +0.67(+2.11%) |
Jul 19, 2021 | 30.81 | 31.81 | 30.61 | 31.76 | 775,203 | -0.18(-0.56%) |
Jul 16, 2021 | 33.67 | 33.85 | 31.73 | 31.94 | 665,398 | -1.39(-4.17%) |
Jul 15, 2021 | 32.30 | 33.55 | 31.82 | 33.33 | 587,474 | +1.32(+4.12%) |
Jul 14, 2021 | 34.00 | 34.10 | 31.84 | 32.01 | 1,169,587 | -1.89(-5.58%) |
Jul 13, 2021 | 34.29 | 34.85 | 33.40 | 33.90 | 1,478,853 | -0.58(-1.68%) |
Jul 12, 2021 | 35.94 | 36.11 | 34.35 | 34.48 | 1,133,082 | -1.81(-4.99%) |
Jul 09, 2021 | 36.18 | 36.88 | 35.99 | 36.29 | 332,975 | +0.49(+1.37%) |
Jul 08, 2021 | 34.56 | 36.93 | 34.02 | 35.80 | 594,872 | +0.51(+1.45%) |
Jul 07, 2021 | 35.70 | 35.83 | 34.36 | 35.29 | 570,247 | -0.30(-0.84%) |
Jul 06, 2021 | 35.34 | 35.73 | 34.40 | 35.59 | 556,559 | +0.33(+0.94%) |
Jul 02, 2021 | 36.75 | 36.83 | 35.01 | 35.26 | 1,175,568 | -1.63(-4.42%) |
Jul 01, 2021 | 37.30 | 37.71 | 36.77 | 36.89 | 536,544 | -0.09(-0.24%) |
Jun 30, 2021 | 36.41 | 37.37 | 36.11 | 36.98 | 470,921 | +0.35(+0.96%) |
Jun 29, 2021 | 37.00 | 37.48 | 36.10 | 36.63 | 850,336 | -0.36(-0.97%) |
Jun 28, 2021 | 38.60 | 39.00 | 36.07 | 36.99 | 1,571,140 | -2.01(-5.15%) |
Jun 25, 2021 | 38.62 | 39.73 | 38.19 | 39.00 | 2,456,400 | +1.05(+2.77%) |
Jun 24, 2021 | 37.51 | 39.31 | 36.50 | 37.95 | 1,214,227 | +0.21(+0.56%) |
Jun 23, 2021 | 36.63 | 38.27 | 36.17 | 37.74 | 1,351,034 | +1.84(+5.13%) |
Jun 22, 2021 | 36.07 | 36.38 | 35.12 | 35.90 | 553,881 | -0.10(-0.28%) |
Jun 21, 2021 | 35.50 | 36.65 | 35.50 | 36.00 | 774,801 | +0.74(+2.10%) |
Jun 18, 2021 | 36.32 | 36.90 | 35.06 | 35.26 | 1,364,514 | -1.41(-3.85%) |
Jun 17, 2021 | 36.82 | 37.55 | 36.00 | 36.67 | 445,810 | -0.37(-1.00%) |
Jun 16, 2021 | 37.47 | 37.67 | 36.31 | 37.04 | 691,209 | -0.75(-1.98%) |
Jun 15, 2021 | 37.02 | 39.09 | 36.83 | 37.79 | 1,383,865 | +0.92(+2.50%) |
Jun 14, 2021 | 35.65 | 37.30 | 35.50 | 36.87 | 2,036,530 | +1.46(+4.12%) |
Jun 11, 2021 | 35.30 | 36.33 | 34.90 | 35.41 | 1,073,645 | +0.70(+2.02%) |
Jun 10, 2021 | 34.30 | 35.15 | 32.95 | 34.71 | 1,959,066 | +0.45(+1.31%) |
Jun 09, 2021 | 36.79 | 37.00 | 32.01 | 34.26 | 7,618,034 | -6.36(-15.66%) |
Jun 08, 2021 | 40.14 | 40.77 | 38.90 | 40.62 | 990,999 | +0.72(+1.80%) |
Jun 07, 2021 | 39.33 | 40.13 | 38.74 | 39.90 | 1,030,391 | +0.60(+1.53%) |
Jun 04, 2021 | 39.49 | 39.87 | 38.43 | 39.30 | 642,841 | -0.16(-0.41%) |
Jun 03, 2021 | 41.21 | 41.81 | 38.81 | 39.46 | 1,339,621 | -2.11(-5.08%) |
Jun 02, 2021 | 39.11 | 42.40 | 38.44 | 41.57 | 1,803,978 | +2.52(+6.45%) |
Jun 01, 2021 | 38.28 | 39.28 | 38.10 | 39.05 | 1,443,122 | +1.09(+2.87%) |
May 28, 2021 | 37.41 | 38.22 | 37.15 | 37.96 | 595,690 | +0.44(+1.17%) |
May 27, 2021 | 36.22 | 38.74 | 35.90 | 37.52 | 1,350,045 | +2.13(+6.02%) |
May 26, 2021 | 36.63 | 37.49 | 35.21 | 35.39 | 1,177,263 | -1.13(-3.09%) |
May 25, 2021 | 36.51 | 37.13 | 36.13 | 36.52 | 685,646 | +0.01(+0.03%) |
May 24, 2021 | 36.95 | 37.58 | 36.50 | 36.51 | 645,044 | -0.28(-0.76%) |
May 21, 2021 | 36.98 | 37.89 | 36.60 | 36.79 | 821,889 | +0.37(+1.02%) |
May 20, 2021 | 35.82 | 36.58 | 34.66 | 36.42 | 748,707 | +0.35(+0.97%) |
May 19, 2021 | 35.91 | 36.26 | 34.65 | 36.07 | 836,622 | -0.46(-1.26%) |
May 18, 2021 | 35.86 | 37.49 | 35.60 | 36.53 | 813,806 | +0.96(+2.70%) |
May 17, 2021 | 37.49 | 40.00 | 34.63 | 35.57 | 1,763,155 | -1.66(-4.46%) |
May 14, 2021 | 36.00 | 37.46 | 35.47 | 37.23 | 1,252,322 | +1.46(+4.08%) |
May 13, 2021 | 34.94 | 36.42 | 34.22 | 35.77 | 1,106,141 | +1.02(+2.94%) |
May 12, 2021 | 34.54 | 35.49 | 33.91 | 34.75 | 1,401,236 | -0.28(-0.80%) |
May 11, 2021 | 34.53 | 35.35 | 33.41 | 35.03 | 774,523 | -0.50(-1.41%) |
May 10, 2021 | 36.33 | 36.61 | 34.71 | 35.53 | 799,129 | -1.15(-3.14%) |
May 07, 2021 | 36.33 | 37.37 | 35.84 | 36.68 | 590,434 | +0.32(+0.88%) |
May 06, 2021 | 34.77 | 36.58 | 34.37 | 36.36 | 914,402 | +1.59(+4.57%) |
May 05, 2021 | 34.82 | 34.91 | 33.61 | 34.77 | 681,795 | +0.15(+0.43%) |
May 04, 2021 | 36.96 | 36.98 | 33.52 | 34.62 | 2,227,372 | -2.59(-6.96%) |
May 03, 2021 | 37.14 | 37.90 | 36.18 | 37.21 | 1,773,651 | +0.35(+0.95%) |
Apr 30, 2021 | 35.66 | 37.60 | 35.63 | 36.86 | 1,342,800 | +0.81(+2.25%) |
Apr 29, 2021 | 35.82 | 36.97 | 35.00 | 36.05 | 713,663 | +0.60(+1.69%) |
Apr 28, 2021 | 34.80 | 35.77 | 34.25 | 35.45 | 755,738 | +0.29(+0.82%) |
Apr 27, 2021 | 35.23 | 36.82 | 34.71 | 35.16 | 1,339,325 | -0.27(-0.76%) |
Apr 26, 2021 | 35.79 | 35.89 | 34.04 | 35.43 | 975,749 | -0.18(-0.51%) |
Apr 23, 2021 | 35.28 | 36.07 | 34.80 | 35.61 | 623,700 | +0.32(+0.91%) |
Apr 22, 2021 | 35.42 | 35.87 | 34.10 | 35.29 | 849,933 | -0.12(-0.34%) |
Apr 21, 2021 | 33.44 | 35.45 | 33.03 | 35.41 | 1,037,238 | +1.93(+5.76%) |
Apr 20, 2021 | 34.49 | 35.11 | 31.96 | 33.48 | 1,638,685 | -1.16(-3.35%) |
Apr 19, 2021 | 35.76 | 35.76 | 33.95 | 34.64 | 768,177 | -1.34(-3.72%) |
Apr 16, 2021 | 35.91 | 36.42 | 35.15 | 35.98 | 662,800 | +0.60(+1.70%) |
Apr 15, 2021 | 35.30 | 35.55 | 34.17 | 35.38 | 705,541 | +0.10(+0.28%) |
Apr 14, 2021 | 37.40 | 37.69 | 35.21 | 35.28 | 1,229,857 | -2.04(-5.47%) |
Apr 13, 2021 | 36.25 | 38.30 | 35.86 | 37.32 | 1,140,405 | +0.88(+2.41%) |
Apr 12, 2021 | 35.42 | 36.70 | 35.18 | 36.44 | 930,275 | +1.14(+3.23%) |
Apr 09, 2021 | 35.36 | 36.06 | 34.74 | 35.30 | 678,800 | +0.07(+0.20%) |
Apr 08, 2021 | 34.84 | 35.44 | 33.90 | 35.23 | 607,983 | +0.42(+1.21%) |
Apr 07, 2021 | 34.82 | 35.50 | 33.42 | 34.81 | 1,088,619 | +0.14(+0.40%) |
Apr 06, 2021 | 36.14 | 37.27 | 34.02 | 34.67 | 1,371,804 | -1.67(-4.60%) |
Apr 05, 2021 | 32.80 | 36.55 | 32.80 | 36.34 | 1,458,111 | +3.46(+10.52%) |
Apr 01, 2021 | 32.94 | 33.20 | 31.81 | 32.88 | 810,200 | -0.06(-0.18%) |
Mar 31, 2021 | 33.75 | 34.02 | 32.85 | 32.94 | 1,037,158 | -0.68(-2.02%) |
Mar 30, 2021 | 32.72 | 33.90 | 31.91 | 33.62 | 868,029 | +1.19(+3.67%) |
Mar 29, 2021 | 33.82 | 34.80 | 32.31 | 32.43 | 733,593 | -1.56(-4.59%) |
Mar 26, 2021 | 34.25 | 35.18 | 32.69 | 33.99 | 942,400 | +0.63(+1.89%) |
Mar 25, 2021 | 32.12 | 34.20 | 32.02 | 33.36 | 1,027,610 | +0.36(+1.09%) |
Mar 24, 2021 | 35.26 | 35.43 | 32.75 | 33.00 | 881,183 | -1.54(-4.46%) |
Mar 23, 2021 | 34.71 | 35.52 | 33.04 | 34.54 | 877,089 | -0.71(-2.01%) |
Mar 22, 2021 | 35.30 | 37.22 | 34.78 | 35.25 | 1,001,202 | +0.19(+0.54%) |
Mar 19, 2021 | 33.19 | 35.48 | 33.00 | 35.06 | 1,967,100 | +1.95(+5.89%) |
Mar 18, 2021 | 34.65 | 35.28 | 32.83 | 33.11 | 805,516 | -1.54(-4.44%) |
Mar 17, 2021 | 34.42 | 34.79 | 33.52 | 34.65 | 1,118,505 | -0.24(-0.69%) |
Mar 16, 2021 | 36.40 | 37.65 | 34.82 | 34.89 | 1,188,879 | -1.89(-5.14%) |
Mar 15, 2021 | 39.20 | 41.37 | 36.36 | 36.78 | 1,772,632 | -2.40(-6.13%) |
Mar 12, 2021 | 38.69 | 40.70 | 38.10 | 39.18 | 2,819,600 | -0.06(-0.15%) |
Mar 11, 2021 | 37.14 | 40.24 | 36.61 | 39.24 | 4,380,905 | +3.18(+8.82%) |
Mar 10, 2021 | 34.66 | 37.31 | 33.40 | 36.06 | 5,387,312 | +5.54(+18.15%) |
Mar 09, 2021 | 31.94 | 32.43 | 30.36 | 30.52 | 1,731,945 | -1.31(-4.12%) |
Mar 08, 2021 | 31.17 | 32.96 | 31.13 | 31.83 | 1,397,432 | +0.33(+1.05%) |
Mar 05, 2021 | 31.90 | 32.30 | 29.57 | 31.50 | 1,878,100 | +1.60(+5.35%) |
Mar 04, 2021 | 30.89 | 32.88 | 28.93 | 29.90 | 3,136,008 | +1.50(+5.28%) |
Mar 03, 2021 | 28.26 | 28.72 | 27.36 | 28.40 | 765,972 | +0.56(+2.01%) |
Mar 02, 2021 | 28.24 | 28.94 | 27.75 | 27.84 | 567,657 | -0.61(-2.14%) |
Mar 01, 2021 | 26.76 | 28.90 | 26.42 | 28.45 | 894,817 | +2.00(+7.56%) |
Feb 26, 2021 | 26.40 | 27.37 | 25.23 | 26.45 | 868,900 | +0.14(+0.53%) |
Feb 25, 2021 | 27.38 | 29.25 | 26.24 | 26.31 | 895,394 | -0.74(-2.74%) |
Feb 24, 2021 | 26.80 | 28.18 | 26.33 | 27.05 | 799,602 | +0.24(+0.90%) |
Feb 23, 2021 | 26.27 | 27.22 | 24.42 | 26.81 | 771,113 | -0.05(-0.19%) |
Feb 22, 2021 | 26.83 | 27.53 | 26.00 | 26.86 | 607,441 | -0.05(-0.19%) |
Feb 19, 2021 | 26.19 | 27.60 | 26.19 | 26.91 | 637,400 | +0.51(+1.93%) |
Feb 18, 2021 | 26.72 | 27.55 | 25.91 | 26.40 | 850,664 | -0.74(-2.73%) |
Feb 17, 2021 | 27.30 | 27.58 | 26.43 | 27.14 | 695,148 | -0.17(-0.62%) |
Feb 16, 2021 | 27.81 | 28.02 | 26.63 | 27.31 | 692,435 | -0.31(-1.12%) |
Feb 12, 2021 | 27.11 | 28.00 | 26.89 | 27.62 | 474,300 | +0.43(+1.58%) |
Feb 11, 2021 | 28.77 | 28.82 | 26.70 | 27.19 | 936,709 | -1.12(-3.96%) |
Feb 10, 2021 | 28.25 | 28.76 | 27.00 | 28.31 | 661,111 | +0.26(+0.93%) |
Feb 09, 2021 | 27.55 | 28.62 | 27.20 | 28.05 | 577,991 | +0.27(+0.97%) |
Feb 08, 2021 | 27.02 | 28.12 | 26.77 | 27.78 | 899,119 | +1.34(+5.07%) |
Feb 05, 2021 | 26.76 | 26.97 | 25.83 | 26.44 | 573,800 | +0.38(+1.46%) |
Feb 04, 2021 | 26.68 | 26.83 | 25.56 | 26.06 | 940,005 | -0.80(-2.98%) |
Feb 03, 2021 | 25.08 | 26.95 | 24.98 | 26.86 | 1,312,097 | +2.06(+8.31%) |
Feb 02, 2021 | 26.70 | 26.93 | 24.34 | 24.80 | 1,882,664 | -1.92(-7.19%) |