Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.60 | 12.63 | 13.00 | 5,383 | +0.18(+1.40%) | |
Jan 28, 2022 | 13.94 | 13.94 | 12.60 | 12.82 | 1,932 | -1.18(-8.43%) |
Jan 27, 2022 | 14.00 | 14.16 | 12.62 | 14.00 | 2,507 | +0.41(+3.05%) |
Jan 26, 2022 | 13.20 | 14.30 | 13.00 | 13.59 | 2,039 | +0.31(+2.34%) |
Jan 25, 2022 | 13.60 | 14.62 | 12.80 | 13.28 | 6,320 | -0.23(-1.67%) |
Jan 24, 2022 | 13.40 | 14.80 | 13.40 | 13.50 | 3,678 | +0.57(+4.44%) |
Jan 21, 2022 | 14.20 | 14.80 | 12.60 | 12.93 | 7,491 | -1.17(-8.29%) |
Jan 20, 2022 | 14.40 | 16.00 | 13.80 | 14.10 | 5,112 | -0.22(-1.55%) |
Jan 19, 2022 | 14.40 | 15.30 | 13.20 | 14.32 | 4,000 | +0.11(+0.80%) |
Jan 18, 2022 | 15.00 | 15.40 | 13.60 | 14.20 | 5,039 | -1.29(-8.34%) |
Jan 14, 2022 | 15.50 | 0 | -0.33(-2.06%) | |||
Jan 13, 2022 | 16.64 | 17.22 | 15.30 | 15.82 | 7,589 | -0.68(-4.12%) |
Jan 12, 2022 | 17.20 | 17.20 | 16.20 | 16.50 | 14,320 | +0.10(+0.60%) |
Jan 11, 2022 | 17.00 | 17.40 | 16.20 | 16.40 | 9,571 | -0.79(-4.62%) |
Jan 10, 2022 | 17.20 | 17.60 | 16.80 | 17.20 | 8,241 | +0.00(+0.00%) |
Jan 07, 2022 | 18.27 | 18.27 | 17.00 | 17.20 | 6,497 | -0.40(-2.28%) |
Jan 06, 2022 | 18.60 | 18.60 | 16.73 | 17.60 | 31,076 | -2.30(-11.57%) |
Jan 05, 2022 | 20.60 | 24.60 | 18.96 | 19.90 | 158,840 | -0.30(-1.48%) |
Jan 04, 2022 | 23.80 | 29.19 | 18.80 | 20.20 | 97,801 | -2.00(-9.01%) |
Jan 03, 2022 | 20.60 | 22.80 | 20.60 | 22.20 | 2,491 | +1.40(+6.73%) |
Dec 31, 2021 | 20.40 | 21.60 | 20.40 | 20.80 | 2,860 | -0.40(-1.89%) |
Dec 30, 2021 | 20.60 | 22.17 | 20.60 | 21.20 | 3,042 | +1.00(+4.95%) |
Dec 29, 2021 | 20.60 | 21.00 | 20.20 | 20.20 | 3,406 | -0.80(-3.81%) |
Dec 28, 2021 | 21.40 | 21.60 | 20.60 | 21.00 | 3,409 | +0.40(+1.94%) |
Dec 27, 2021 | 22.20 | 22.20 | 20.20 | 20.60 | 7,753 | -1.80(-8.04%) |
Dec 23, 2021 | 22.20 | 23.80 | 22.20 | 22.40 | 1,292 | -0.40(-1.75%) |
Dec 22, 2021 | 24.00 | 24.40 | 22.20 | 22.80 | 2,426 | -1.60(-6.56%) |
Dec 21, 2021 | 21.80 | 24.60 | 20.80 | 24.40 | 3,141 | +2.20(+9.91%) |
Dec 20, 2021 | 22.40 | 22.40 | 21.60 | 22.20 | 3,242 | -0.40(-1.77%) |
Dec 17, 2021 | 22.20 | 23.00 | 21.20 | 22.60 | 2,280 | +1.00(+4.63%) |
Dec 16, 2021 | 22.80 | 23.40 | 21.40 | 21.60 | 1,959 | -1.40(-6.09%) |
Dec 15, 2021 | 23.20 | 23.40 | 22.20 | 23.00 | 2,925 | -0.60(-2.54%) |
Dec 14, 2021 | 23.60 | 23.74 | 23.40 | 23.60 | 1,558 | -0.20(-0.84%) |
Dec 13, 2021 | 24.00 | 24.40 | 23.40 | 23.80 | 1,891 | -0.60(-2.46%) |
Dec 10, 2021 | 24.00 | 25.40 | 24.00 | 24.40 | 1,180 | +0.40(+1.67%) |
Dec 09, 2021 | 25.60 | 25.80 | 24.00 | 24.00 | 2,754 | -0.60(-2.44%) |
Dec 08, 2021 | 24.80 | 25.00 | 24.40 | 24.60 | 1,446 | +0.60(+2.50%) |
Dec 07, 2021 | 22.80 | 24.40 | 22.31 | 24.00 | 1,605 | +0.80(+3.45%) |
Dec 06, 2021 | 23.20 | 23.80 | 22.20 | 23.20 | 2,399 | -0.20(-0.85%) |
Dec 03, 2021 | 24.40 | 24.80 | 22.40 | 23.40 | 3,081 | -0.20(-0.85%) |
Dec 02, 2021 | 24.00 | 24.39 | 23.00 | 23.60 | 4,395 | -0.20(-0.84%) |
Dec 01, 2021 | 26.00 | 26.80 | 23.60 | 23.80 | 4,596 | -1.80(-7.03%) |
Nov 30, 2021 | 26.40 | 26.50 | 25.60 | 25.60 | 1,862 | -0.60(-2.29%) |
Nov 29, 2021 | 26.00 | 27.00 | 25.40 | 26.20 | 4,497 | +1.00(+3.97%) |
Nov 26, 2021 | 25.20 | 25.40 | 25.10 | 25.20 | 1,364 | -0.60(-2.33%) |
Nov 24, 2021 | 25.00 | 26.40 | 25.00 | 25.80 | 2,223 | +0.60(+2.38%) |
Nov 23, 2021 | 25.60 | 26.40 | 25.00 | 25.20 | 2,026 | -0.20(-0.79%) |
Nov 22, 2021 | 26.60 | 26.60 | 25.40 | 25.40 | 6,583 | -1.20(-4.51%) |
Nov 19, 2021 | 25.60 | 27.00 | 25.60 | 26.60 | 2,950 | +1.20(+4.72%) |
Nov 18, 2021 | 26.40 | 26.00 | 25.40 | 25.40 | 6,580 | -1.40(-5.22%) |
Nov 17, 2021 | 28.00 | 28.17 | 26.40 | 26.80 | 7,972 | -1.00(-3.60%) |
Nov 16, 2021 | 27.60 | 28.00 | 27.20 | 27.80 | 3,904 | +0.00(+0.00%) |
Nov 15, 2021 | 28.80 | 28.99 | 27.40 | 27.80 | 2,539 | -1.20(-4.14%) |
Nov 12, 2021 | 28.00 | 29.00 | 27.46 | 29.00 | 2,383 | +0.80(+2.84%) |
Nov 11, 2021 | 28.60 | 28.60 | 27.00 | 28.20 | 8,514 | +0.00(+0.00%) |
Nov 10, 2021 | 29.40 | 28.20 | 6,191 | -1.40(-4.73%) | ||
Nov 09, 2021 | 30.20 | 30.23 | 29.20 | 29.60 | 5,352 | -1.20(-3.90%) |
Nov 08, 2021 | 30.60 | 30.80 | 30.20 | 30.80 | 1,865 | -0.40(-1.28%) |
Nov 05, 2021 | 31.40 | 31.60 | 30.40 | 31.20 | 2,229 | +0.20(+0.65%) |
Nov 04, 2021 | 31.40 | 31.40 | 30.60 | 31.00 | 1,717 | -0.20(-0.64%) |
Nov 03, 2021 | 30.80 | 31.80 | 30.60 | 31.20 | 1,533 | +0.60(+1.96%) |
Nov 02, 2021 | 31.40 | 31.40 | 30.20 | 30.60 | 2,881 | -0.80(-2.55%) |
Nov 01, 2021 | 30.00 | 32.20 | 30.40 | 31.40 | 3,033 | +1.00(+3.29%) |
Oct 29, 2021 | 31.00 | 31.00 | 29.60 | 30.40 | 2,221 | +0.00(+0.00%) |
Oct 28, 2021 | 30.60 | 30.80 | 29.20 | 30.40 | 2,878 | -0.40(-1.30%) |
Oct 27, 2021 | 30.60 | 31.00 | 29.60 | 30.80 | 1,898 | +0.40(+1.32%) |
Oct 26, 2021 | 30.00 | 30.40 | 30.40 | 3,965 | +0.40(+1.33%) | |
Oct 25, 2021 | 31.00 | 31.86 | 29.40 | 30.00 | 4,395 | -1.40(-4.46%) |
Oct 22, 2021 | 32.00 | 32.80 | 30.40 | 31.40 | 4,042 | -0.80(-2.48%) |
Oct 21, 2021 | 32.80 | 33.92 | 32.20 | 32.20 | 2,875 | -1.00(-3.01%) |
Oct 20, 2021 | 33.00 | 33.60 | 32.80 | 33.20 | 2,298 | -0.20(-0.60%) |
Oct 19, 2021 | 34.20 | 34.20 | 32.30 | 33.40 | 2,217 | -0.20(-0.60%) |
Oct 18, 2021 | 34.60 | 35.00 | 32.00 | 33.60 | 5,341 | -1.00(-2.89%) |
Oct 15, 2021 | 35.80 | 36.00 | 34.60 | 34.60 | 1,851 | -1.60(-4.42%) |
Oct 14, 2021 | 35.20 | 36.40 | 34.60 | 36.20 | 2,443 | +0.80(+2.26%) |
Oct 13, 2021 | 35.00 | 35.80 | 34.60 | 35.40 | 1,939 | -0.60(-1.67%) |
Oct 12, 2021 | 36.00 | 36.00 | 34.80 | 36.00 | 3,503 | +1.00(+2.86%) |
Oct 11, 2021 | 34.60 | 35.30 | 34.60 | 35.00 | 1,172 | +0.00(+0.00%) |
Oct 08, 2021 | 35.40 | 36.00 | 34.60 | 35.00 | 1,982 | -0.20(-0.57%) |
Oct 07, 2021 | 37.20 | 37.20 | 35.00 | 35.20 | 5,411 | -2.60(-6.88%) |
Oct 06, 2021 | 35.60 | 38.00 | 35.20 | 37.80 | 5,887 | +1.60(+4.42%) |
Oct 05, 2021 | 38.80 | 39.00 | 34.20 | 36.20 | 6,819 | -2.00(-5.24%) |
Oct 04, 2021 | 38.20 | 39.19 | 37.40 | 38.20 | 22,331 | +2.20(+6.11%) |
Oct 01, 2021 | 35.80 | 36.40 | 34.20 | 36.00 | 10,141 | +0.60(+1.69%) |
Sep 30, 2021 | 34.60 | 35.60 | 34.00 | 35.40 | 6,619 | +1.40(+4.12%) |
Sep 29, 2021 | 33.40 | 34.40 | 31.40 | 34.00 | 7,903 | +0.40(+1.19%) |
Sep 28, 2021 | 31.20 | 34.80 | 29.60 | 33.60 | 11,991 | +2.40(+7.69%) |
Sep 27, 2021 | 27.00 | 31.40 | 26.59 | 31.20 | 11,279 | +4.20(+15.56%) |
Sep 24, 2021 | 25.40 | 27.60 | 25.00 | 27.00 | 10,165 | +1.40(+5.47%) |
Sep 23, 2021 | 25.40 | 25.80 | 24.80 | 25.60 | 2,192 | +0.20(+0.79%) |
Sep 22, 2021 | 25.40 | 25.60 | 24.60 | 25.40 | 4,104 | +0.80(+3.25%) |
Sep 21, 2021 | 26.00 | 26.00 | 24.60 | 24.60 | 2,898 | -1.00(-3.91%) |
Sep 20, 2021 | 26.00 | 27.00 | 25.20 | 25.60 | 4,601 | -1.80(-6.57%) |
Sep 17, 2021 | 26.40 | 27.40 | 26.00 | 27.40 | 2,733 | +1.00(+3.79%) |
Sep 16, 2021 | 27.60 | 27.60 | 26.00 | 26.40 | 5,257 | -1.20(-4.35%) |
Sep 15, 2021 | 28.20 | 28.80 | 27.00 | 27.60 | 10,878 | -0.40(-1.43%) |
Sep 14, 2021 | 28.80 | 30.29 | 27.60 | 28.00 | 9,899 | -2.00(-6.67%) |
Sep 13, 2021 | 28.00 | 37.00 | 28.00 | 30.00 | 120,760 | +1.60(+5.63%) |
Sep 10, 2021 | 28.60 | 29.20 | 28.00 | 28.40 | 2,130 | -0.30(-1.05%) |
Sep 09, 2021 | 29.60 | 29.60 | 28.40 | 28.70 | 2,852 | -0.30(-1.03%) |
Sep 08, 2021 | 31.00 | 31.30 | 29.00 | 29.00 | 2,259 | -2.20(-7.05%) |
Sep 07, 2021 | 31.40 | 31.60 | 31.00 | 31.20 | 1,832 | -0.20(-0.64%) |
Sep 03, 2021 | 32.20 | 32.20 | 31.20 | 31.40 | 952 | -0.80(-2.48%) |
Sep 02, 2021 | 32.60 | 32.97 | 31.40 | 32.20 | 3,203 | -0.20(-0.62%) |
Sep 01, 2021 | 32.00 | 32.60 | 31.80 | 32.40 | 2,090 | +0.60(+1.89%) |
Aug 31, 2021 | 31.20 | 32.60 | 31.20 | 31.80 | 880 | +0.40(+1.27%) |
Aug 30, 2021 | 32.60 | 32.79 | 31.40 | 31.40 | 3,932 | -1.00(-3.09%) |
Aug 27, 2021 | 32.00 | 32.80 | 31.47 | 32.40 | 1,699 | +0.00(+0.00%) |
Aug 26, 2021 | 31.80 | 32.80 | 31.80 | 32.40 | 1,688 | +0.80(+2.53%) |
Aug 25, 2021 | 31.80 | 32.40 | 31.12 | 31.60 | 1,133 | -0.60(-1.86%) |
Aug 24, 2021 | 31.00 | 33.00 | 30.65 | 32.20 | 4,412 | +1.60(+5.23%) |
Aug 23, 2021 | 28.80 | 30.60 | 28.20 | 30.60 | 2,195 | +2.60(+9.29%) |
Aug 20, 2021 | 27.20 | 28.00 | 27.10 | 28.00 | 1,681 | +0.80(+2.94%) |
Aug 19, 2021 | 27.80 | 28.20 | 27.20 | 27.20 | 2,279 | -0.60(-2.16%) |
Aug 18, 2021 | 27.00 | 28.20 | 27.00 | 27.80 | 3,915 | +0.40(+1.46%) |
Aug 17, 2021 | 28.60 | 28.87 | 27.00 | 27.40 | 3,786 | -1.40(-4.86%) |
Aug 16, 2021 | 30.80 | 31.20 | 28.40 | 28.80 | 4,397 | -2.60(-8.28%) |
Aug 13, 2021 | 31.40 | 33.40 | 30.40 | 31.40 | 4,477 | +0.40(+1.29%) |
Aug 12, 2021 | 34.00 | 34.00 | 31.00 | 31.00 | 7,025 | -1.80(-5.49%) |
Aug 11, 2021 | 32.40 | 33.40 | 32.40 | 32.80 | 1,026 | +0.40(+1.23%) |
Aug 10, 2021 | 33.40 | 34.00 | 32.40 | 32.40 | 1,912 | -1.60(-4.71%) |
Aug 09, 2021 | 33.40 | 35.00 | 33.00 | 34.00 | 2,337 | +1.00(+3.03%) |
Aug 06, 2021 | 33.60 | 33.77 | 33.00 | 33.00 | 1,184 | -0.20(-0.60%) |
Aug 05, 2021 | 32.00 | 33.40 | 32.00 | 33.20 | 2,534 | +1.80(+5.73%) |
Aug 04, 2021 | 32.20 | 33.00 | 31.40 | 31.40 | 2,930 | -1.40(-4.27%) |
Aug 03, 2021 | 32.60 | 34.00 | 32.00 | 32.80 | 3,786 | +0.40(+1.23%) |
Aug 02, 2021 | 35.00 | 35.00 | 32.40 | 32.40 | 4,224 | -2.20(-6.36%) |
Jul 30, 2021 | 35.00 | 35.00 | 34.00 | 34.60 | 1,851 | -0.40(-1.14%) |
Jul 29, 2021 | 35.60 | 35.60 | 35.00 | 35.00 | 2,782 | -0.60(-1.69%) |
Jul 28, 2021 | 38.00 | 37.94 | 35.40 | 35.60 | 1,901 | -0.20(-0.56%) |
Jul 27, 2021 | 36.80 | 37.20 | 35.40 | 35.80 | 2,846 | -1.60(-4.28%) |
Jul 26, 2021 | 37.00 | 38.00 | 37.00 | 37.40 | 2,762 | +0.20(+0.54%) |
Jul 23, 2021 | 37.20 | 37.50 | 37.20 | 37.20 | 983 | -0.40(-1.06%) |
Jul 22, 2021 | 37.80 | 37.80 | 36.80 | 37.60 | 525 | +0.20(+0.53%) |
Jul 21, 2021 | 37.40 | 38.00 | 36.15 | 37.40 | 514 | +0.40(+1.08%) |
Jul 20, 2021 | 36.40 | 37.40 | 35.80 | 37.00 | 1,760 | +0.60(+1.65%) |
Jul 19, 2021 | 34.80 | 36.60 | 34.80 | 36.40 | 3,477 | +0.20(+0.55%) |
Jul 16, 2021 | 37.60 | 37.60 | 36.20 | 36.20 | 1,546 | -1.40(-3.72%) |
Jul 15, 2021 | 38.60 | 39.00 | 36.20 | 37.60 | 2,746 | -0.80(-2.08%) |
Jul 14, 2021 | 38.60 | 39.29 | 37.80 | 38.40 | 6,056 | -0.20(-0.52%) |
Jul 13, 2021 | 38.80 | 39.40 | 38.40 | 38.60 | 1,724 | -0.20(-0.52%) |
Jul 12, 2021 | 41.00 | 41.00 | 38.80 | 38.80 | 2,059 | -2.20(-5.37%) |
Jul 09, 2021 | 39.60 | 41.00 | 39.00 | 41.00 | 4,015 | +1.40(+3.54%) |
Jul 08, 2021 | 37.60 | 39.60 | 37.00 | 39.60 | 5,003 | +1.00(+2.59%) |
Jul 07, 2021 | 40.00 | 40.22 | 37.60 | 38.60 | 8,483 | -1.00(-2.53%) |
Jul 06, 2021 | 39.80 | 39.80 | 38.60 | 39.60 | 10,125 | +0.20(+0.51%) |
Jul 02, 2021 | 41.20 | 41.20 | 38.80 | 39.40 | 3,151 | -2.00(-4.83%) |
Jul 01, 2021 | 42.40 | 43.80 | 38.40 | 41.40 | 12,244 | -0.20(-0.48%) |
Jun 30, 2021 | 43.80 | 44.00 | 41.60 | 41.60 | 7,338 | -2.50(-5.67%) |
Jun 29, 2021 | 44.40 | 45.32 | 43.56 | 44.10 | 4,597 | -0.30(-0.68%) |
Jun 28, 2021 | 42.60 | 45.00 | 42.60 | 44.40 | 13,936 | +1.40(+3.26%) |
Jun 25, 2021 | 41.00 | 43.00 | 41.00 | 43.00 | 7,474 | +1.20(+2.87%) |
Jun 24, 2021 | 39.80 | 42.80 | 39.60 | 41.80 | 14,956 | +0.20(+0.48%) |
Jun 23, 2021 | 42.60 | 46.00 | 39.20 | 41.60 | 86,210 | +3.60(+9.47%) |
Jun 22, 2021 | 38.00 | 39.40 | 36.80 | 38.00 | 47,274 | +0.00(+0.00%) |
Jun 21, 2021 | 38.20 | 39.00 | 38.00 | 38.00 | 2,025 | -0.40(-1.04%) |
Jun 18, 2021 | 40.00 | 40.60 | 38.00 | 38.40 | 5,501 | -2.20(-5.42%) |
Jun 17, 2021 | 40.80 | 41.20 | 40.00 | 40.60 | 3,061 | +0.00(+0.00%) |
Jun 16, 2021 | 41.20 | 42.00 | 40.40 | 40.60 | 2,492 | -1.00(-2.40%) |
Jun 15, 2021 | 41.00 | 42.50 | 41.00 | 41.60 | 1,991 | -1.20(-2.80%) |
Jun 14, 2021 | 42.00 | 43.35 | 41.40 | 42.80 | 6,191 | +1.20(+2.88%) |
Jun 11, 2021 | 42.20 | 42.20 | 41.20 | 41.60 | 1,985 | -0.40(-0.95%) |
Jun 10, 2021 | 41.80 | 42.20 | 40.60 | 42.00 | 5,126 | +2.00(+5.00%) |
Jun 09, 2021 | 39.60 | 41.60 | 39.60 | 40.00 | 2,944 | +0.40(+1.01%) |
Jun 08, 2021 | 41.60 | 41.60 | 39.00 | 39.60 | 4,244 | -1.80(-4.35%) |
Jun 07, 2021 | 40.40 | 41.75 | 39.60 | 41.40 | 5,234 | +1.40(+3.50%) |
Jun 04, 2021 | 39.80 | 40.00 | 39.20 | 40.00 | 1,710 | +0.20(+0.50%) |
Jun 03, 2021 | 40.00 | 40.00 | 39.00 | 39.80 | 2,539 | +0.20(+0.51%) |
Jun 02, 2021 | 39.20 | 41.00 | 38.80 | 39.60 | 3,956 | +0.60(+1.54%) |
Jun 01, 2021 | 39.60 | 40.00 | 38.20 | 39.00 | 2,334 | +0.00(+0.00%) |
May 28, 2021 | 39.40 | 40.00 | 38.32 | 39.00 | 4,505 | +0.00(+0.00%) |
May 27, 2021 | 37.60 | 39.20 | 37.40 | 39.00 | 4,082 | +1.40(+3.72%) |
May 26, 2021 | 37.84 | 38.28 | 36.91 | 37.60 | 5,380 | -0.20(-0.53%) |
May 25, 2021 | 37.60 | 39.00 | 36.80 | 37.80 | 10,625 | +0.00(+0.00%) |
May 24, 2021 | 38.80 | 39.00 | 37.00 | 37.80 | 2,802 | -1.20(-3.08%) |
May 21, 2021 | 38.40 | 39.40 | 38.00 | 39.00 | 2,065 | +0.80(+2.09%) |
May 20, 2021 | 37.60 | 38.60 | 37.60 | 38.20 | 1,765 | +0.60(+1.60%) |
May 19, 2021 | 37.40 | 38.20 | 37.40 | 37.60 | 3,418 | -1.20(-3.09%) |
May 18, 2021 | 41.60 | 41.75 | 38.27 | 38.80 | 7,756 | -2.80(-6.73%) |
May 17, 2021 | 41.60 | 42.00 | 41.00 | 41.60 | 2,415 | +0.40(+0.97%) |
May 14, 2021 | 39.80 | 41.80 | 39.60 | 41.20 | 2,219 | +1.00(+2.49%) |
May 13, 2021 | 41.40 | 42.00 | 39.00 | 40.20 | 5,763 | -1.80(-4.29%) |
May 12, 2021 | 42.20 | 44.00 | 41.21 | 42.00 | 8,394 | +0.40(+0.96%) |
May 11, 2021 | 38.40 | 45.00 | 38.20 | 41.60 | 12,117 | +1.80(+4.52%) |
May 10, 2021 | 40.20 | 40.80 | 39.20 | 39.80 | 5,177 | -1.40(-3.40%) |
May 07, 2021 | 42.00 | 42.40 | 41.00 | 41.20 | 4,446 | -1.20(-2.83%) |
May 06, 2021 | 42.60 | 42.80 | 40.40 | 42.40 | 8,021 | +0.60(+1.44%) |
May 05, 2021 | 41.20 | 44.20 | 41.20 | 41.80 | 14,666 | -3.00(-6.70%) |
May 04, 2021 | 39.00 | 45.00 | 37.20 | 44.80 | 22,840 | +5.00(+12.56%) |
May 03, 2021 | 38.20 | 39.80 | 36.80 | 39.80 | 5,244 | +1.80(+4.74%) |
Apr 30, 2021 | 39.20 | 39.60 | 37.80 | 38.00 | 3,775 | -1.00(-2.56%) |
Apr 29, 2021 | 39.00 | 40.00 | 38.00 | 39.00 | 6,064 | -0.60(-1.52%) |
Apr 28, 2021 | 38.80 | 39.60 | 38.00 | 39.60 | 4,917 | +1.20(+3.13%) |
Apr 27, 2021 | 39.40 | 39.80 | 37.80 | 38.40 | 3,458 | -0.20(-0.52%) |
Apr 26, 2021 | 37.80 | 39.00 | 36.60 | 38.60 | 7,746 | +1.40(+3.76%) |
Apr 23, 2021 | 37.00 | 37.80 | 36.20 | 37.20 | 3,565 | +0.40(+1.09%) |
Apr 22, 2021 | 37.60 | 37.60 | 35.40 | 36.80 | 6,059 | -0.20(-0.54%) |
Apr 21, 2021 | 35.40 | 38.00 | 34.80 | 37.00 | 8,164 | +1.20(+3.35%) |
Apr 20, 2021 | 36.80 | 37.40 | 35.00 | 35.80 | 9,449 | +0.00(+0.00%) |
Apr 19, 2021 | 36.00 | 36.40 | 35.40 | 35.80 | 10,282 | -0.60(-1.65%) |
Apr 16, 2021 | 37.80 | 38.00 | 36.00 | 36.40 | 10,545 | -1.40(-3.70%) |
Apr 15, 2021 | 39.20 | 40.60 | 36.40 | 37.80 | 23,986 | -2.80(-6.90%) |
Apr 14, 2021 | 39.80 | 41.80 | 39.00 | 40.60 | 17,533 | +0.40(+1.00%) |
Apr 13, 2021 | 40.40 | 40.80 | 38.60 | 40.20 | 24,675 | -1.40(-3.37%) |
Apr 12, 2021 | 40.20 | 42.00 | 36.40 | 41.60 | 133,530 | +0.00(+0.00%) |
Apr 09, 2021 | 41.80 | 49.40 | 40.60 | 41.60 | 3,291,860 | +6.00(+16.85%) |
Apr 08, 2021 | 35.80 | 36.00 | 34.20 | 35.60 | 11,054 | -0.40(-1.11%) |
Apr 07, 2021 | 37.00 | 37.80 | 35.20 | 36.00 | 6,508 | -0.20(-0.55%) |
Apr 06, 2021 | 35.20 | 37.20 | 35.20 | 36.20 | 6,432 | +1.20(+3.43%) |
Apr 05, 2021 | 37.60 | 38.80 | 34.40 | 35.00 | 15,695 | -3.40(-8.85%) |
Apr 01, 2021 | 38.20 | 39.80 | 37.80 | 38.40 | 10,450 | +0.40(+1.05%) |
Mar 31, 2021 | 39.00 | 39.00 | 37.60 | 38.00 | 5,413 | +0.20(+0.53%) |
Mar 30, 2021 | 38.60 | 38.60 | 37.20 | 37.80 | 7,680 | -1.00(-2.58%) |
Mar 29, 2021 | 40.80 | 41.40 | 38.80 | 38.80 | 7,702 | -4.00(-9.35%) |
Mar 26, 2021 | 41.80 | 42.80 | 39.00 | 42.80 | 12,875 | +1.60(+3.88%) |
Mar 25, 2021 | 39.80 | 41.80 | 38.20 | 41.20 | 49,571 | +0.60(+1.48%) |
Mar 24, 2021 | 39.20 | 41.60 | 38.60 | 40.60 | 82,465 | +1.20(+3.05%) |
Mar 23, 2021 | 42.60 | 43.00 | 39.00 | 39.40 | 8,326 | -3.00(-7.08%) |
Mar 22, 2021 | 43.20 | 45.20 | 42.20 | 42.40 | 6,031 | -0.20(-0.47%) |
Mar 19, 2021 | 43.80 | 45.80 | 42.20 | 42.60 | 7,115 | -0.40(-0.93%) |
Mar 18, 2021 | 46.40 | 47.20 | 43.00 | 43.00 | 7,859 | -2.40(-5.29%) |
Mar 17, 2021 | 47.40 | 48.20 | 45.40 | 45.40 | 4,404 | -1.80(-3.81%) |
Mar 16, 2021 | 46.00 | 53.60 | 44.36 | 47.20 | 24,113 | +1.00(+2.16%) |
Mar 15, 2021 | 45.60 | 47.00 | 44.40 | 46.20 | 9,817 | +1.80(+4.05%) |
Mar 12, 2021 | 45.00 | 45.58 | 44.00 | 44.40 | 4,425 | -0.60(-1.33%) |
Mar 11, 2021 | 44.00 | 46.00 | 43.20 | 45.00 | 5,063 | +0.20(+0.45%) |
Mar 10, 2021 | 44.40 | 44.90 | 43.00 | 44.80 | 4,344 | +0.20(+0.45%) |
Mar 09, 2021 | 43.80 | 44.80 | 43.00 | 44.60 | 5,765 | +2.20(+5.19%) |
Mar 08, 2021 | 45.60 | 45.80 | 41.24 | 42.40 | 12,405 | +0.40(+0.95%) |
Mar 05, 2021 | 38.80 | 42.40 | 38.00 | 42.00 | 11,655 | +3.20(+8.25%) |
Mar 04, 2021 | 42.80 | 43.20 | 37.00 | 38.80 | 21,425 | -4.60(-10.60%) |
Mar 03, 2021 | 45.20 | 45.80 | 42.72 | 43.40 | 4,951 | -1.60(-3.56%) |
Mar 02, 2021 | 44.80 | 45.40 | 44.00 | 45.00 | 4,299 | +1.20(+2.74%) |
Mar 01, 2021 | 45.00 | 46.00 | 43.80 | 43.80 | 6,874 | +0.80(+1.86%) |
Feb 26, 2021 | 44.20 | 47.20 | 42.00 | 43.00 | 10,980 | -1.60(-3.59%) |
Feb 25, 2021 | 45.20 | 49.39 | 44.20 | 44.60 | 8,530 | -1.60(-3.46%) |
Feb 24, 2021 | 44.20 | 47.00 | 44.00 | 46.20 | 6,491 | +1.20(+2.67%) |
Feb 23, 2021 | 49.00 | 49.00 | 40.40 | 45.00 | 30,435 | -6.80(-13.13%) |
Feb 22, 2021 | 51.00 | 54.00 | 49.60 | 51.80 | 23,618 | +2.40(+4.86%) |
Feb 19, 2021 | 50.80 | 51.64 | 49.00 | 49.40 | 14,905 | -2.40(-4.63%) |
Feb 18, 2021 | 54.00 | 54.00 | 50.00 | 51.80 | 12,818 | -2.40(-4.43%) |
Feb 17, 2021 | 54.20 | 55.80 | 52.40 | 54.20 | 15,144 | -0.60(-1.09%) |
Feb 16, 2021 | 57.40 | 57.40 | 53.00 | 54.80 | 19,468 | +0.80(+1.48%) |
Feb 12, 2021 | 58.60 | 59.00 | 52.80 | 54.00 | 20,755 | -1.80(-3.23%) |
Feb 11, 2021 | 54.40 | 56.60 | 49.20 | 55.80 | 45,710 | +2.00(+3.72%) |
Feb 10, 2021 | 57.00 | 60.80 | 51.20 | 53.80 | 33,464 | -1.80(-3.24%) |
Feb 09, 2021 | 51.20 | 57.00 | 50.60 | 55.60 | 35,284 | +5.40(+10.76%) |
Feb 08, 2021 | 47.60 | 51.00 | 46.00 | 50.20 | 36,724 | +2.60(+5.46%) |
Feb 05, 2021 | 49.40 | 49.40 | 47.00 | 47.60 | 15,765 | -0.40(-0.83%) |
Feb 04, 2021 | 47.00 | 49.60 | 46.80 | 48.00 | 19,868 | +0.60(+1.27%) |
Feb 03, 2021 | 45.60 | 49.40 | 45.40 | 47.40 | 26,401 | +2.60(+5.80%) |
Feb 02, 2021 | 44.40 | 45.80 | 44.20 | 44.80 | 14,823 | +0.40(+0.90%) |