Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.60 | 22.20 | 1,055,953 | +2.80(+14.43%) | ||
Jan 28, 2022 | 18.90 | 19.60 | 18.40 | 19.40 | 973,213 | +0.60(+3.19%) |
Jan 27, 2022 | 20.60 | 21.00 | 18.70 | 18.80 | 915,352 | -1.50(-7.39%) |
Jan 26, 2022 | 21.70 | 21.80 | 19.70 | 20.30 | 1,152,136 | -0.20(-0.98%) |
Jan 25, 2022 | 20.30 | 21.20 | 19.90 | 20.50 | 679,598 | -0.30(-1.44%) |
Jan 24, 2022 | 20.00 | 20.90 | 18.10 | 20.80 | 1,660,032 | -0.70(-3.26%) |
Jan 21, 2022 | 22.50 | 23.00 | 21.10 | 21.50 | 1,050,224 | -1.40(-6.11%) |
Jan 20, 2022 | 23.10 | 24.70 | 22.70 | 22.90 | 757,733 | -0.30(-1.29%) |
Jan 19, 2022 | 23.80 | 25.00 | 23.00 | 23.20 | 795,811 | -0.30(-1.28%) |
Jan 18, 2022 | 25.00 | 25.50 | 23.40 | 23.50 | 746,019 | -2.00(-7.84%) |
Jan 14, 2022 | 25.50 | 0 | +0.10(+0.39%) | |||
Jan 13, 2022 | 28.20 | 28.24 | 25.20 | 25.40 | 1,191,381 | -2.40(-8.63%) |
Jan 12, 2022 | 30.10 | 30.10 | 27.30 | 27.80 | 1,094,014 | +0.40(+1.46%) |
Jan 11, 2022 | 27.00 | 28.40 | 26.40 | 27.40 | 814,890 | +0.30(+1.11%) |
Jan 10, 2022 | 26.90 | 27.20 | 25.90 | 27.10 | 856,392 | -0.10(-0.37%) |
Jan 07, 2022 | 27.70 | 28.80 | 27.20 | 27.20 | 705,982 | -0.40(-1.45%) |
Jan 06, 2022 | 28.80 | 28.80 | 26.40 | 27.60 | 727,706 | -0.50(-1.78%) |
Jan 05, 2022 | 30.60 | 31.40 | 27.90 | 28.10 | 1,141,703 | -3.00(-9.65%) |
Jan 04, 2022 | 32.30 | 32.40 | 30.45 | 31.10 | 692,496 | -1.20(-3.72%) |
Jan 03, 2022 | 30.50 | 32.70 | 29.80 | 32.30 | 887,189 | +2.40(+8.03%) |
Dec 31, 2021 | 30.55 | 32.29 | 29.80 | 29.90 | 969,687 | -1.30(-4.17%) |
Dec 30, 2021 | 29.80 | 31.97 | 28.80 | 31.20 | 1,042,891 | +1.20(+4.00%) |
Dec 29, 2021 | 31.10 | 31.58 | 29.50 | 30.00 | 959,908 | -0.75(-2.44%) |
Dec 28, 2021 | 32.90 | 33.50 | 30.70 | 30.75 | 1,277,657 | -2.55(-7.66%) |
Dec 27, 2021 | 32.50 | 34.80 | 32.20 | 33.30 | 830,861 | +0.90(+2.78%) |
Dec 23, 2021 | 32.90 | 32.90 | 31.20 | 32.40 | 789,322 | -0.30(-0.92%) |
Dec 22, 2021 | 32.80 | 33.40 | 32.00 | 32.70 | 416,891 | -0.20(-0.61%) |
Dec 21, 2021 | 32.50 | 33.25 | 32.15 | 32.90 | 575,839 | +0.80(+2.49%) |
Dec 20, 2021 | 32.40 | 32.80 | 31.60 | 32.10 | 517,171 | -1.90(-5.59%) |
Dec 17, 2021 | 31.58 | 34.55 | 31.00 | 34.00 | 844,386 | +1.10(+3.34%) |
Dec 16, 2021 | 34.60 | 35.00 | 32.20 | 32.90 | 680,901 | -1.30(-3.80%) |
Dec 15, 2021 | 32.60 | 34.65 | 31.20 | 34.20 | 719,234 | +1.60(+4.91%) |
Dec 14, 2021 | 32.10 | 33.30 | 31.70 | 32.60 | 611,730 | -0.70(-2.10%) |
Dec 13, 2021 | 34.30 | 35.26 | 32.15 | 33.30 | 794,232 | -0.90(-2.63%) |
Dec 10, 2021 | 35.50 | 36.20 | 33.65 | 34.20 | 533,862 | -1.00(-2.84%) |
Dec 09, 2021 | 36.90 | 37.40 | 35.10 | 35.20 | 567,568 | -2.10(-5.63%) |
Dec 08, 2021 | 36.00 | 38.40 | 34.90 | 37.30 | 793,742 | +0.80(+2.19%) |
Dec 07, 2021 | 34.40 | 37.40 | 34.30 | 36.50 | 851,892 | +3.10(+9.28%) |
Dec 06, 2021 | 32.30 | 33.80 | 30.40 | 33.40 | 1,380,275 | -0.60(-1.76%) |
Dec 03, 2021 | 36.80 | 37.25 | 33.40 | 34.00 | 1,422,461 | -3.10(-8.36%) |
Dec 02, 2021 | 37.20 | 38.40 | 35.30 | 37.10 | 854,342 | +0.10(+0.27%) |
Dec 01, 2021 | 39.80 | 40.30 | 36.80 | 37.00 | 794,835 | -2.10(-5.37%) |
Nov 30, 2021 | 39.30 | 40.00 | 37.00 | 39.10 | 883,006 | -0.20(-0.51%) |
Nov 29, 2021 | 40.40 | 41.00 | 39.20 | 39.30 | 648,222 | -0.70(-1.75%) |
Nov 26, 2021 | 39.70 | 41.60 | 39.15 | 40.00 | 538,139 | -0.90(-2.20%) |
Nov 24, 2021 | 40.20 | 41.60 | 37.25 | 40.90 | 1,281,374 | -0.40(-0.97%) |
Nov 23, 2021 | 43.30 | 44.05 | 40.40 | 41.30 | 1,090,982 | -2.10(-4.84%) |
Nov 22, 2021 | 44.80 | 44.91 | 42.20 | 43.40 | 935,496 | -0.70(-1.59%) |
Nov 19, 2021 | 44.00 | 45.57 | 43.50 | 44.10 | 682,094 | -0.10(-0.23%) |
Nov 18, 2021 | 47.50 | 44.50 | 44.00 | 44.20 | 1,301,708 | -3.00(-6.36%) |
Nov 17, 2021 | 48.70 | 49.38 | 47.10 | 47.20 | 907,252 | -1.90(-3.87%) |
Nov 16, 2021 | 50.20 | 50.20 | 48.00 | 49.10 | 1,164,429 | -0.90(-1.80%) |
Nov 15, 2021 | 51.10 | 52.00 | 49.80 | 50.00 | 755,807 | -1.20(-2.34%) |
Nov 12, 2021 | 51.10 | 51.60 | 49.80 | 51.20 | 517,676 | +0.20(+0.39%) |
Nov 11, 2021 | 50.90 | 51.70 | 50.25 | 51.00 | 636,684 | -0.60(-1.16%) |
Nov 10, 2021 | 51.90 | 51.60 | 1,231,011 | -1.20(-2.27%) | ||
Nov 09, 2021 | 53.60 | 55.10 | 52.32 | 52.80 | 826,639 | -1.50(-2.76%) |
Nov 08, 2021 | 54.90 | 55.50 | 52.70 | 54.30 | 917,263 | -0.90(-1.63%) |
Nov 05, 2021 | 57.20 | 57.39 | 54.00 | 55.20 | 1,242,440 | -4.10(-6.91%) |
Nov 04, 2021 | 62.00 | 62.79 | 59.20 | 59.30 | 1,121,173 | -1.90(-3.10%) |
Nov 03, 2021 | 61.50 | 62.14 | 58.40 | 61.20 | 1,287,388 | +0.40(+0.66%) |
Nov 02, 2021 | 56.00 | 62.70 | 55.80 | 60.80 | 3,294,289 | +6.80(+12.59%) |
Nov 01, 2021 | 50.80 | 54.20 | 51.80 | 54.00 | 1,109,315 | +3.20(+6.30%) |
Oct 29, 2021 | 51.40 | 51.65 | 50.30 | 50.80 | 716,985 | -0.70(-1.36%) |
Oct 28, 2021 | 50.80 | 51.60 | 50.32 | 51.50 | 478,729 | +1.00(+1.98%) |
Oct 27, 2021 | 51.70 | 52.20 | 50.40 | 50.50 | 687,278 | -1.10(-2.13%) |
Oct 26, 2021 | 51.90 | 51.60 | 1,050,367 | -0.30(-0.58%) | ||
Oct 25, 2021 | 51.50 | 51.90 | 858,737 | +0.40(+0.78%) | ||
Oct 22, 2021 | 51.30 | 51.50 | 50.00 | 51.50 | 736,360 | -0.50(-0.96%) |
Oct 21, 2021 | 53.10 | 53.90 | 51.70 | 52.00 | 431,763 | -1.40(-2.62%) |
Oct 20, 2021 | 52.60 | 53.90 | 52.30 | 53.40 | 450,075 | +0.70(+1.33%) |
Oct 19, 2021 | 52.80 | 53.00 | 51.70 | 52.70 | 468,531 | +0.70(+1.35%) |
Oct 18, 2021 | 51.50 | 53.18 | 51.10 | 52.00 | 579,985 | +0.40(+0.78%) |
Oct 15, 2021 | 54.10 | 54.20 | 51.40 | 51.60 | 585,292 | -1.80(-3.37%) |
Oct 14, 2021 | 54.40 | 55.20 | 53.30 | 53.40 | 559,695 | -0.20(-0.37%) |
Oct 13, 2021 | 54.20 | 55.20 | 53.10 | 53.60 | 601,523 | +0.00(+0.00%) |
Oct 12, 2021 | 53.00 | 55.30 | 52.60 | 53.60 | 1,037,464 | +2.50(+4.89%) |
Oct 11, 2021 | 51.50 | 52.30 | 51.00 | 51.10 | 335,572 | -0.40(-0.78%) |
Oct 08, 2021 | 51.90 | 53.60 | 51.10 | 51.50 | 543,271 | -0.30(-0.58%) |
Oct 07, 2021 | 50.10 | 52.98 | 49.20 | 51.80 | 816,605 | +2.20(+4.44%) |
Oct 06, 2021 | 50.00 | 50.80 | 49.50 | 49.60 | 580,694 | -1.40(-2.75%) |
Oct 05, 2021 | 50.50 | 51.60 | 49.82 | 51.00 | 531,654 | +0.40(+0.79%) |
Oct 04, 2021 | 52.44 | 52.50 | 49.70 | 50.60 | 1,028,928 | -1.60(-3.07%) |
Oct 01, 2021 | 54.70 | 54.80 | 51.30 | 52.20 | 1,025,980 | -2.80(-5.09%) |
Sep 30, 2021 | 52.50 | 56.00 | 52.40 | 55.00 | 866,048 | +2.90(+5.57%) |
Sep 29, 2021 | 54.70 | 55.40 | 52.00 | 52.10 | 747,272 | -2.50(-4.58%) |
Sep 28, 2021 | 54.90 | 55.20 | 53.40 | 54.60 | 892,285 | -0.80(-1.44%) |
Sep 27, 2021 | 55.60 | 56.70 | 54.30 | 55.40 | 746,688 | +0.50(+0.91%) |
Sep 24, 2021 | 55.50 | 56.00 | 54.60 | 54.90 | 466,394 | -1.50(-2.66%) |
Sep 23, 2021 | 55.20 | 56.50 | 54.30 | 56.40 | 674,082 | +1.80(+3.30%) |
Sep 22, 2021 | 52.70 | 55.60 | 52.00 | 54.60 | 994,342 | +2.70(+5.20%) |
Sep 21, 2021 | 52.20 | 53.00 | 51.30 | 51.90 | 652,440 | +0.20(+0.39%) |
Sep 20, 2021 | 53.20 | 53.80 | 50.60 | 51.70 | 1,309,398 | -3.90(-7.01%) |
Sep 17, 2021 | 54.30 | 55.70 | 53.20 | 55.60 | 1,426,883 | +2.70(+5.10%) |
Sep 16, 2021 | 53.60 | 53.60 | 51.30 | 52.90 | 856,162 | +0.10(+0.19%) |
Sep 15, 2021 | 51.80 | 53.20 | 51.20 | 52.80 | 440,086 | +0.80(+1.54%) |
Sep 14, 2021 | 53.80 | 54.30 | 51.40 | 52.00 | 837,872 | -1.50(-2.80%) |
Sep 13, 2021 | 56.00 | 56.00 | 53.00 | 53.50 | 851,141 | -2.20(-3.95%) |
Sep 10, 2021 | 57.90 | 58.20 | 55.70 | 55.70 | 617,314 | -2.20(-3.80%) |
Sep 09, 2021 | 55.20 | 59.30 | 54.75 | 57.90 | 996,481 | +2.70(+4.89%) |
Sep 08, 2021 | 57.90 | 57.90 | 54.60 | 55.20 | 571,218 | -2.70(-4.66%) |
Sep 07, 2021 | 58.30 | 59.80 | 57.60 | 57.90 | 584,541 | -0.70(-1.19%) |
Sep 03, 2021 | 59.20 | 59.90 | 57.50 | 58.60 | 504,161 | -1.00(-1.68%) |
Sep 02, 2021 | 59.40 | 60.80 | 58.90 | 59.60 | 777,346 | +0.70(+1.19%) |
Sep 01, 2021 | 57.90 | 59.40 | 57.60 | 58.90 | 546,713 | +0.60(+1.03%) |
Aug 31, 2021 | 57.20 | 59.40 | 56.60 | 58.30 | 696,729 | +1.00(+1.75%) |
Aug 30, 2021 | 59.30 | 59.50 | 56.90 | 57.30 | 802,988 | -1.50(-2.55%) |
Aug 27, 2021 | 56.90 | 59.80 | 56.60 | 58.80 | 695,026 | +2.10(+3.70%) |
Aug 26, 2021 | 58.80 | 59.40 | 56.35 | 56.70 | 540,873 | -1.60(-2.74%) |
Aug 25, 2021 | 57.20 | 60.00 | 56.80 | 58.30 | 969,511 | +0.50(+0.87%) |
Aug 24, 2021 | 56.10 | 58.00 | 54.60 | 57.80 | 664,694 | +2.10(+3.77%) |
Aug 23, 2021 | 54.20 | 56.00 | 53.50 | 55.70 | 642,601 | +1.80(+3.34%) |
Aug 20, 2021 | 51.50 | 54.30 | 51.40 | 53.90 | 738,554 | +2.50(+4.86%) |
Aug 19, 2021 | 51.80 | 54.00 | 51.20 | 51.40 | 800,572 | -1.00(-1.91%) |
Aug 18, 2021 | 54.70 | 54.75 | 52.20 | 52.40 | 787,187 | -1.00(-1.87%) |
Aug 17, 2021 | 54.60 | 55.80 | 52.10 | 53.40 | 966,782 | -2.10(-3.78%) |
Aug 16, 2021 | 56.50 | 56.70 | 54.30 | 55.50 | 892,144 | -1.40(-2.46%) |
Aug 13, 2021 | 59.50 | 59.90 | 56.65 | 56.90 | 703,249 | -2.70(-4.53%) |
Aug 12, 2021 | 60.00 | 60.30 | 58.35 | 59.60 | 459,440 | -0.80(-1.32%) |
Aug 11, 2021 | 61.30 | 61.40 | 57.80 | 60.40 | 956,628 | -0.80(-1.31%) |
Aug 10, 2021 | 62.00 | 62.80 | 61.10 | 61.20 | 653,819 | -0.60(-0.97%) |
Aug 09, 2021 | 62.80 | 63.70 | 61.60 | 61.80 | 840,009 | -1.40(-2.22%) |
Aug 06, 2021 | 62.20 | 63.50 | 60.20 | 63.20 | 813,847 | +0.80(+1.28%) |
Aug 05, 2021 | 57.10 | 63.10 | 55.70 | 62.40 | 1,514,298 | +3.80(+6.48%) |
Aug 04, 2021 | 59.00 | 61.60 | 58.40 | 58.60 | 1,296,584 | -0.60(-1.01%) |
Aug 03, 2021 | 61.30 | 61.29 | 57.80 | 59.20 | 816,292 | -1.10(-1.82%) |
Aug 02, 2021 | 60.00 | 61.80 | 58.90 | 60.30 | 761,375 | +1.00(+1.69%) |
Jul 30, 2021 | 60.00 | 61.10 | 58.70 | 59.30 | 619,914 | -1.60(-2.63%) |
Jul 29, 2021 | 62.20 | 63.30 | 59.90 | 60.90 | 670,810 | -1.00(-1.62%) |
Jul 28, 2021 | 58.40 | 62.60 | 58.20 | 61.90 | 918,414 | +4.10(+7.09%) |
Jul 27, 2021 | 57.90 | 59.83 | 55.90 | 57.80 | 726,704 | -0.90(-1.53%) |
Jul 26, 2021 | 59.20 | 60.70 | 57.30 | 58.70 | 733,425 | -1.00(-1.68%) |
Jul 23, 2021 | 61.20 | 61.70 | 58.80 | 59.70 | 653,738 | -1.90(-3.08%) |
Jul 22, 2021 | 63.80 | 64.70 | 61.00 | 61.60 | 750,709 | -2.10(-3.30%) |
Jul 21, 2021 | 61.00 | 64.40 | 60.20 | 63.70 | 927,928 | +2.30(+3.75%) |
Jul 20, 2021 | 59.20 | 61.70 | 55.80 | 61.40 | 1,246,676 | +2.40(+4.07%) |
Jul 19, 2021 | 56.10 | 60.00 | 55.10 | 59.00 | 1,152,199 | +1.30(+2.25%) |
Jul 16, 2021 | 58.40 | 59.10 | 56.80 | 57.70 | 1,015,800 | -0.70(-1.20%) |
Jul 15, 2021 | 57.40 | 61.50 | 55.80 | 58.40 | 1,287,918 | +1.20(+2.10%) |
Jul 14, 2021 | 61.23 | 61.30 | 57.00 | 57.20 | 1,327,344 | -3.70(-6.08%) |
Jul 13, 2021 | 64.30 | 64.90 | 60.80 | 60.90 | 947,728 | -4.30(-6.60%) |
Jul 12, 2021 | 66.90 | 67.60 | 63.00 | 65.20 | 909,370 | -2.30(-3.41%) |
Jul 09, 2021 | 65.20 | 68.50 | 63.50 | 67.50 | 911,277 | +1.90(+2.90%) |
Jul 08, 2021 | 59.40 | 66.30 | 58.50 | 65.60 | 1,298,643 | +2.70(+4.29%) |
Jul 07, 2021 | 65.70 | 65.70 | 61.00 | 62.90 | 1,452,610 | -2.90(-4.41%) |
Jul 06, 2021 | 68.10 | 68.80 | 65.30 | 65.80 | 983,121 | -1.40(-2.08%) |
Jul 02, 2021 | 68.50 | 69.80 | 66.30 | 67.20 | 1,060,751 | -1.00(-1.47%) |
Jul 01, 2021 | 73.10 | 73.10 | 67.10 | 68.20 | 1,946,551 | -5.10(-6.96%) |
Jun 30, 2021 | 74.40 | 74.60 | 71.00 | 73.30 | 2,044,650 | -2.10(-2.79%) |
Jun 29, 2021 | 78.20 | 78.29 | 74.60 | 75.40 | 1,152,367 | -1.90(-2.46%) |
Jun 28, 2021 | 80.30 | 82.00 | 76.20 | 77.30 | 2,070,051 | +1.80(+2.38%) |
Jun 25, 2021 | 72.00 | 76.30 | 70.70 | 75.50 | 5,455,441 | +4.00(+5.59%) |
Jun 24, 2021 | 73.20 | 74.20 | 70.75 | 71.50 | 970,922 | -1.00(-1.38%) |
Jun 23, 2021 | 72.00 | 73.80 | 71.20 | 72.50 | 894,184 | +1.20(+1.68%) |
Jun 22, 2021 | 71.60 | 72.95 | 69.42 | 71.30 | 1,455,748 | -0.90(-1.25%) |
Jun 21, 2021 | 74.60 | 74.80 | 69.30 | 72.20 | 1,595,231 | -4.00(-5.25%) |
Jun 18, 2021 | 78.00 | 79.30 | 74.40 | 76.20 | 1,847,494 | -2.40(-3.05%) |
Jun 17, 2021 | 76.00 | 81.20 | 76.00 | 78.60 | 1,371,078 | +0.80(+1.03%) |
Jun 16, 2021 | 73.80 | 78.20 | 73.60 | 77.80 | 1,589,861 | +4.10(+5.56%) |
Jun 15, 2021 | 79.70 | 80.20 | 73.10 | 73.70 | 1,631,513 | -4.50(-5.75%) |
Jun 14, 2021 | 76.30 | 82.40 | 76.10 | 78.20 | 1,809,016 | +2.40(+3.17%) |
Jun 11, 2021 | 78.30 | 78.80 | 75.10 | 75.80 | 1,248,195 | -0.60(-0.79%) |
Jun 10, 2021 | 78.00 | 82.10 | 75.00 | 76.40 | 2,050,120 | -1.30(-1.67%) |
Jun 09, 2021 | 83.90 | 84.80 | 77.20 | 77.70 | 2,167,262 | -5.30(-6.39%) |
Jun 08, 2021 | 89.80 | 91.20 | 76.20 | 83.00 | 5,012,338 | -1.00(-1.19%) |
Jun 07, 2021 | 77.10 | 88.60 | 75.80 | 84.00 | 8,724,080 | +15.30(+22.27%) |
Jun 04, 2021 | 64.30 | 73.40 | 62.90 | 68.70 | 2,990,082 | +5.70(+9.05%) |
Jun 03, 2021 | 64.70 | 66.11 | 62.60 | 63.00 | 1,274,574 | -3.40(-5.12%) |
Jun 02, 2021 | 62.20 | 66.70 | 61.40 | 66.40 | 1,462,235 | +3.20(+5.06%) |
Jun 01, 2021 | 61.80 | 63.20 | 58.80 | 63.20 | 1,662,363 | +1.50(+2.43%) |
May 28, 2021 | 62.70 | 63.90 | 60.45 | 61.70 | 1,288,351 | -0.50(-0.80%) |
May 27, 2021 | 60.50 | 62.30 | 57.80 | 62.20 | 2,047,066 | +2.00(+3.32%) |
May 26, 2021 | 55.10 | 61.50 | 54.70 | 60.20 | 2,445,353 | +5.40(+9.85%) |
May 25, 2021 | 55.00 | 56.40 | 54.00 | 54.80 | 1,072,763 | +0.40(+0.74%) |
May 24, 2021 | 56.40 | 58.20 | 53.40 | 54.40 | 1,527,748 | -0.80(-1.45%) |
May 21, 2021 | 56.70 | 57.45 | 55.10 | 55.20 | 1,122,505 | -1.00(-1.78%) |
May 20, 2021 | 57.00 | 58.20 | 54.42 | 56.20 | 1,645,561 | +0.20(+0.36%) |
May 19, 2021 | 54.90 | 56.35 | 53.00 | 56.00 | 1,971,279 | -2.20(-3.78%) |
May 18, 2021 | 56.10 | 59.80 | 55.00 | 58.20 | 2,124,730 | +2.20(+3.93%) |
May 17, 2021 | 52.30 | 58.50 | 51.70 | 56.00 | 4,389,514 | +2.00(+3.70%) |
May 14, 2021 | 52.70 | 55.80 | 49.90 | 54.00 | 10,376,214 | +9.90(+22.45%) |
May 13, 2021 | 48.30 | 49.40 | 43.00 | 44.10 | 3,023,222 | -3.30(-6.96%) |
May 12, 2021 | 49.50 | 51.70 | 47.00 | 47.40 | 1,633,443 | -3.80(-7.42%) |
May 11, 2021 | 45.10 | 51.90 | 44.60 | 51.20 | 1,967,686 | +1.10(+2.20%) |
May 10, 2021 | 55.20 | 55.40 | 49.30 | 50.10 | 2,076,362 | -4.00(-7.39%) |
May 07, 2021 | 54.20 | 57.30 | 53.15 | 54.10 | 1,619,548 | +1.00(+1.88%) |
May 06, 2021 | 54.00 | 55.50 | 50.60 | 53.10 | 2,343,322 | -2.30(-4.15%) |
May 05, 2021 | 58.30 | 59.80 | 54.60 | 55.40 | 1,804,357 | -2.50(-4.32%) |
May 04, 2021 | 58.00 | 59.70 | 55.30 | 57.90 | 1,866,173 | -2.00(-3.34%) |
May 03, 2021 | 64.20 | 64.80 | 58.90 | 59.90 | 1,961,520 | -3.80(-5.97%) |
Apr 30, 2021 | 65.00 | 67.80 | 63.30 | 63.70 | 1,520,460 | -2.40(-3.63%) |
Apr 29, 2021 | 69.80 | 70.20 | 63.70 | 66.10 | 2,178,365 | -3.60(-5.16%) |
Apr 28, 2021 | 69.30 | 70.85 | 67.70 | 69.70 | 1,507,099 | -0.80(-1.13%) |
Apr 27, 2021 | 75.60 | 77.30 | 68.30 | 70.50 | 3,945,448 | -5.70(-7.48%) |
Apr 26, 2021 | 63.60 | 76.20 | 62.80 | 76.20 | 5,668,685 | +14.60(+23.70%) |
Apr 23, 2021 | 60.10 | 64.15 | 58.15 | 61.60 | 2,618,940 | +2.00(+3.36%) |
Apr 22, 2021 | 65.60 | 69.50 | 57.90 | 59.60 | 7,486,056 | +0.50(+0.85%) |
Apr 21, 2021 | 53.40 | 59.60 | 51.60 | 59.10 | 2,822,840 | +5.30(+9.85%) |
Apr 20, 2021 | 51.80 | 60.70 | 51.30 | 53.80 | 3,553,340 | +1.10(+2.09%) |
Apr 19, 2021 | 54.40 | 57.00 | 51.20 | 52.70 | 1,880,242 | -3.90(-6.89%) |
Apr 16, 2021 | 56.40 | 57.80 | 53.80 | 56.60 | 2,322,470 | -4.50(-7.36%) |
Apr 15, 2021 | 64.80 | 65.10 | 58.20 | 61.10 | 2,701,851 | -3.20(-4.98%) |
Apr 14, 2021 | 68.00 | 68.20 | 64.00 | 64.30 | 1,804,733 | -4.60(-6.68%) |
Apr 13, 2021 | 68.20 | 70.70 | 66.80 | 68.90 | 1,375,435 | +1.50(+2.23%) |
Apr 12, 2021 | 71.70 | 73.70 | 67.10 | 67.40 | 1,925,282 | -5.50(-7.54%) |
Apr 09, 2021 | 73.80 | 74.80 | 71.70 | 72.90 | 997,170 | -2.40(-3.19%) |
Apr 08, 2021 | 74.20 | 77.80 | 72.70 | 75.30 | 1,298,827 | +1.30(+1.76%) |
Apr 07, 2021 | 78.10 | 79.30 | 73.30 | 74.00 | 1,406,735 | -4.50(-5.73%) |
Apr 06, 2021 | 80.70 | 81.50 | 78.30 | 78.50 | 1,025,359 | -3.20(-3.92%) |
Apr 05, 2021 | 80.30 | 82.30 | 78.60 | 81.70 | 1,095,071 | +3.40(+4.34%) |
Apr 01, 2021 | 84.00 | 84.30 | 77.60 | 78.30 | 1,518,340 | -2.50(-3.09%) |
Mar 31, 2021 | 79.00 | 83.30 | 77.50 | 80.80 | 2,416,488 | +3.60(+4.66%) |
Mar 30, 2021 | 72.10 | 78.40 | 70.40 | 77.20 | 1,412,898 | +3.70(+5.03%) |
Mar 29, 2021 | 76.20 | 78.20 | 72.70 | 73.50 | 1,392,157 | -4.00(-5.16%) |
Mar 26, 2021 | 79.00 | 80.30 | 73.80 | 77.50 | 1,681,010 | -1.50(-1.90%) |
Mar 25, 2021 | 69.80 | 79.20 | 69.20 | 79.00 | 2,459,978 | +4.70(+6.33%) |
Mar 24, 2021 | 87.90 | 87.90 | 73.60 | 74.30 | 3,346,577 | -9.40(-11.23%) |
Mar 23, 2021 | 89.00 | 90.30 | 83.20 | 83.70 | 1,918,004 | -6.80(-7.51%) |
Mar 22, 2021 | 92.60 | 93.30 | 88.20 | 90.50 | 1,840,033 | +0.20(+0.22%) |
Mar 19, 2021 | 86.80 | 91.35 | 84.70 | 90.30 | 1,597,230 | +4.40(+5.12%) |
Mar 18, 2021 | 90.50 | 92.40 | 85.50 | 85.90 | 1,526,406 | -7.00(-7.53%) |
Mar 17, 2021 | 84.30 | 93.50 | 83.00 | 92.90 | 1,985,725 | +5.60(+6.41%) |
Mar 16, 2021 | 95.90 | 96.60 | 85.00 | 87.30 | 2,335,652 | -9.40(-9.72%) |
Mar 15, 2021 | 93.90 | 98.30 | 91.30 | 96.70 | 1,717,484 | +2.90(+3.09%) |
Mar 12, 2021 | 90.00 | 94.60 | 88.30 | 93.80 | 1,775,850 | -1.50(-1.57%) |
Mar 11, 2021 | 89.30 | 95.60 | 87.10 | 95.30 | 2,311,436 | +8.60(+9.92%) |
Mar 10, 2021 | 95.20 | 95.50 | 83.20 | 86.70 | 3,701,144 | -3.50(-3.88%) |
Mar 09, 2021 | 83.40 | 93.40 | 79.50 | 90.20 | 3,887,095 | +12.50(+16.09%) |
Mar 08, 2021 | 77.00 | 89.50 | 72.00 | 77.70 | 6,667,095 | +6.20(+8.67%) |
Mar 05, 2021 | 74.00 | 74.06 | 55.80 | 71.50 | 5,973,680 | +2.50(+3.62%) |
Mar 04, 2021 | 80.10 | 84.30 | 66.00 | 69.00 | 5,036,911 | -16.50(-19.30%) |
Mar 03, 2021 | 95.70 | 95.90 | 84.50 | 85.50 | 2,729,716 | -9.30(-9.81%) |
Mar 02, 2021 | 100.00 | 104.60 | 94.60 | 94.80 | 1,535,810 | -3.60(-3.66%) |
Mar 01, 2021 | 100.40 | 102.60 | 97.70 | 98.40 | 1,769,218 | +1.10(+1.13%) |
Feb 26, 2021 | 100.90 | 107.10 | 93.80 | 97.30 | 2,645,970 | -2.90(-2.89%) |
Feb 25, 2021 | 105.80 | 109.20 | 97.50 | 100.20 | 2,352,207 | -11.70(-10.46%) |
Feb 24, 2021 | 106.00 | 115.30 | 104.00 | 111.90 | 2,448,638 | +9.70(+9.49%) |
Feb 23, 2021 | 100.00 | 107.80 | 80.50 | 102.20 | 5,755,015 | -16.30(-13.76%) |
Feb 22, 2021 | 127.70 | 133.80 | 116.10 | 118.50 | 2,839,219 | -17.20(-12.68%) |
Feb 19, 2021 | 134.80 | 143.50 | 132.30 | 135.70 | 2,044,790 | +7.50(+5.85%) |
Feb 18, 2021 | 135.90 | 138.10 | 125.00 | 128.20 | 2,870,204 | -17.20(-11.83%) |
Feb 17, 2021 | 147.10 | 150.85 | 136.00 | 145.40 | 3,191,729 | -10.30(-6.62%) |
Feb 16, 2021 | 145.90 | 156.90 | 140.70 | 155.70 | 5,496,532 | +18.70(+13.65%) |
Feb 12, 2021 | 117.20 | 144.35 | 114.60 | 137.00 | 10,142,500 | +20.00(+17.09%) |
Feb 11, 2021 | 114.10 | 123.60 | 111.30 | 117.00 | 3,271,191 | +3.20(+2.81%) |
Feb 10, 2021 | 119.70 | 121.40 | 110.70 | 113.80 | 2,850,983 | -4.20(-3.56%) |
Feb 09, 2021 | 124.10 | 126.70 | 117.00 | 118.00 | 3,536,699 | +1.50(+1.29%) |
Feb 08, 2021 | 109.90 | 119.40 | 107.20 | 116.50 | 3,643,830 | +6.00(+5.43%) |
Feb 05, 2021 | 111.20 | 112.50 | 105.90 | 110.50 | 3,337,320 | -1.30(-1.16%) |
Feb 04, 2021 | 115.60 | 116.00 | 110.10 | 111.80 | 2,864,271 | -6.70(-5.65%) |
Feb 03, 2021 | 119.10 | 123.00 | 116.30 | 118.50 | 2,779,612 | -1.70(-1.41%) |
Feb 02, 2021 | 124.90 | 127.00 | 113.50 | 120.20 | 6,143,735 | +12.60(+11.71%) |