Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.62 | 40.02 | 39.88 | 1,956,661 | +0.94(+2.41%) | |
Jan 28, 2022 | 38.64 | 38.95 | 37.80 | 38.94 | 496,094 | +0.28(+0.72%) |
Jan 27, 2022 | 39.39 | 40.08 | 38.36 | 38.67 | 555,453 | -0.72(-1.82%) |
Jan 26, 2022 | 40.81 | 40.90 | 39.20 | 39.38 | 665,876 | -1.25(-3.08%) |
Jan 25, 2022 | 39.82 | 41.14 | 39.72 | 40.64 | 633,700 | +0.21(+0.52%) |
Jan 24, 2022 | 38.96 | 40.64 | 38.75 | 40.43 | 613,679 | +0.95(+2.40%) |
Jan 21, 2022 | 40.12 | 40.94 | 39.48 | 39.48 | 535,332 | -0.69(-1.71%) |
Jan 20, 2022 | 41.06 | 41.79 | 40.12 | 40.17 | 415,384 | -0.69(-1.69%) |
Jan 19, 2022 | 41.36 | 41.75 | 40.66 | 40.86 | 476,672 | -0.58(-1.41%) |
Jan 18, 2022 | 43.01 | 43.21 | 41.38 | 41.44 | 403,238 | -1.77(-4.10%) |
Jan 14, 2022 | 43.21 | 0 | +0.28(+0.65%) | |||
Jan 13, 2022 | 41.89 | 43.28 | 41.89 | 42.93 | 586,279 | +1.24(+2.98%) |
Jan 12, 2022 | 41.10 | 42.11 | 41.10 | 41.69 | 755,563 | +0.49(+1.18%) |
Jan 11, 2022 | 41.48 | 41.64 | 40.59 | 41.20 | 623,528 | -0.20(-0.49%) |
Jan 10, 2022 | 41.02 | 41.61 | 40.53 | 41.40 | 548,752 | +0.38(+0.93%) |
Jan 07, 2022 | 40.56 | 41.67 | 40.56 | 41.02 | 601,653 | +0.39(+0.97%) |
Jan 06, 2022 | 41.00 | 41.85 | 40.53 | 40.63 | 499,582 | -0.28(-0.68%) |
Jan 05, 2022 | 40.03 | 41.25 | 39.67 | 40.90 | 572,271 | +1.06(+2.65%) |
Jan 04, 2022 | 39.15 | 40.27 | 39.15 | 39.85 | 476,979 | +0.92(+2.37%) |
Jan 03, 2022 | 38.93 | 39.49 | 38.49 | 38.92 | 614,888 | +0.03(+0.07%) |
Dec 31, 2021 | 38.65 | 39.29 | 38.52 | 38.89 | 289,512 | +0.30(+0.76%) |
Dec 30, 2021 | 38.68 | 39.19 | 38.55 | 38.60 | 258,105 | -0.05(-0.12%) |
Dec 29, 2021 | 38.94 | 39.33 | 38.58 | 38.65 | 237,445 | -0.47(-1.19%) |
Dec 28, 2021 | 39.20 | 39.79 | 39.09 | 39.11 | 375,814 | -0.29(-0.73%) |
Dec 27, 2021 | 39.43 | 39.72 | 39.15 | 39.40 | 301,919 | -0.14(-0.36%) |
Dec 23, 2021 | 39.04 | 40.14 | 39.04 | 39.54 | 437,990 | +0.61(+1.57%) |
Dec 22, 2021 | 38.40 | 38.97 | 37.91 | 38.93 | 460,657 | +0.46(+1.19%) |
Dec 21, 2021 | 37.32 | 38.52 | 37.32 | 38.48 | 428,817 | +1.40(+3.78%) |
Dec 20, 2021 | 37.90 | 38.20 | 36.60 | 37.08 | 679,987 | -1.26(-3.28%) |
Dec 17, 2021 | 38.99 | 39.18 | 38.13 | 38.33 | 1,403,818 | -0.94(-2.40%) |
Dec 16, 2021 | 38.49 | 40.05 | 37.97 | 39.28 | 958,868 | +0.35(+0.91%) |
Dec 15, 2021 | 43.77 | 44.61 | 37.41 | 38.92 | 1,616,214 | -4.82(-11.01%) |
Dec 14, 2021 | 43.34 | 44.46 | 43.18 | 43.74 | 583,839 | +0.17(+0.39%) |
Dec 13, 2021 | 43.54 | 43.86 | 43.14 | 43.57 | 354,180 | +0.17(+0.39%) |
Dec 10, 2021 | 43.38 | 43.70 | 43.06 | 43.40 | 293,396 | +0.19(+0.44%) |
Dec 09, 2021 | 43.47 | 43.81 | 42.82 | 43.21 | 401,974 | -0.52(-1.20%) |
Dec 08, 2021 | 43.55 | 43.96 | 43.47 | 43.73 | 411,940 | +0.20(+0.46%) |
Dec 07, 2021 | 44.44 | 44.55 | 43.40 | 43.53 | 402,494 | -0.60(-1.36%) |
Dec 06, 2021 | 43.28 | 44.61 | 43.10 | 44.13 | 420,532 | +1.54(+3.62%) |
Dec 03, 2021 | 43.35 | 43.43 | 41.88 | 42.59 | 484,910 | -0.55(-1.28%) |
Dec 02, 2021 | 42.17 | 43.63 | 42.17 | 43.14 | 597,653 | +1.41(+3.38%) |
Dec 01, 2021 | 43.94 | 44.27 | 41.73 | 41.73 | 354,909 | -1.11(-2.60%) |
Nov 30, 2021 | 43.80 | 44.02 | 42.52 | 42.85 | 411,639 | -1.31(-2.98%) |
Nov 29, 2021 | 44.87 | 44.87 | 44.05 | 44.16 | 238,115 | -0.14(-0.32%) |
Nov 26, 2021 | 44.68 | 45.25 | 43.75 | 44.30 | 230,678 | -1.68(-3.64%) |
Nov 24, 2021 | 46.30 | 46.80 | 45.92 | 45.98 | 173,042 | -0.51(-1.11%) |
Nov 23, 2021 | 46.19 | 46.75 | 46.18 | 46.49 | 255,958 | +0.24(+0.51%) |
Nov 22, 2021 | 45.38 | 46.53 | 45.37 | 46.26 | 336,375 | +1.14(+2.53%) |
Nov 19, 2021 | 44.27 | 45.59 | 44.23 | 45.11 | 413,030 | +0.45(+1.00%) |
Nov 18, 2021 | 45.51 | 44.83 | 44.62 | 44.66 | 264,570 | -0.75(-1.66%) |
Nov 17, 2021 | 46.23 | 46.23 | 45.35 | 45.42 | 365,716 | -1.05(-2.25%) |
Nov 16, 2021 | 46.45 | 46.79 | 46.12 | 46.46 | 394,353 | -0.07(-0.14%) |
Nov 15, 2021 | 46.45 | 46.69 | 46.15 | 46.53 | 301,363 | +0.30(+0.66%) |
Nov 12, 2021 | 46.43 | 46.43 | 46.00 | 46.23 | 190,316 | -0.02(-0.04%) |
Nov 11, 2021 | 45.91 | 46.45 | 45.70 | 46.25 | 294,014 | +0.44(+0.96%) |
Nov 10, 2021 | 45.34 | 45.81 | 176,766 | +0.43(+0.94%) | ||
Nov 09, 2021 | 45.49 | 45.86 | 45.27 | 45.38 | 205,729 | -0.11(-0.25%) |
Nov 08, 2021 | 46.09 | 46.39 | 45.44 | 45.49 | 376,664 | -0.21(-0.46%) |
Nov 05, 2021 | 44.60 | 46.28 | 44.41 | 45.70 | 489,687 | +1.61(+3.65%) |
Nov 04, 2021 | 43.67 | 44.27 | 43.51 | 44.09 | 274,789 | +0.62(+1.42%) |
Nov 03, 2021 | 42.83 | 43.79 | 42.81 | 43.47 | 360,600 | +0.36(+0.84%) |
Nov 02, 2021 | 43.21 | 43.65 | 42.98 | 43.11 | 215,367 | -0.21(-0.48%) |
Nov 01, 2021 | 42.04 | 43.79 | 41.90 | 43.32 | 333,961 | +1.42(+3.39%) |
Oct 29, 2021 | 41.74 | 42.24 | 41.56 | 41.90 | 491,998 | +0.19(+0.46%) |
Oct 28, 2021 | 41.16 | 41.97 | 41.16 | 41.71 | 252,459 | +0.68(+1.65%) |
Oct 27, 2021 | 41.71 | 41.76 | 40.88 | 41.04 | 294,121 | -0.74(-1.78%) |
Oct 26, 2021 | 43.31 | 41.73 | 41.78 | 269,665 | -1.42(-3.28%) | |
Oct 25, 2021 | 42.47 | 43.72 | 42.22 | 43.20 | 417,353 | +0.81(+1.91%) |
Oct 22, 2021 | 42.98 | 43.08 | 42.35 | 42.39 | 209,880 | -0.56(-1.31%) |
Oct 21, 2021 | 42.78 | 43.11 | 42.43 | 42.95 | 285,179 | +0.10(+0.22%) |
Oct 20, 2021 | 42.97 | 43.36 | 42.57 | 42.86 | 211,691 | -0.10(-0.24%) |
Oct 19, 2021 | 42.93 | 43.10 | 42.32 | 42.96 | 310,374 | +0.27(+0.62%) |
Oct 18, 2021 | 42.79 | 43.10 | 42.37 | 42.69 | 250,624 | -0.29(-0.66%) |
Oct 15, 2021 | 44.52 | 44.67 | 42.84 | 42.98 | 303,637 | -0.82(-1.87%) |
Oct 14, 2021 | 43.28 | 43.99 | 42.92 | 43.80 | 232,078 | +0.87(+2.02%) |
Oct 13, 2021 | 43.19 | 43.21 | 42.34 | 42.93 | 248,845 | -0.21(-0.49%) |
Oct 12, 2021 | 43.35 | 43.69 | 43.06 | 43.14 | 163,927 | -0.26(-0.59%) |
Oct 11, 2021 | 44.04 | 44.51 | 43.38 | 43.40 | 215,832 | -0.70(-1.58%) |
Oct 08, 2021 | 44.10 | 44.32 | 43.96 | 44.09 | 122,271 | -0.03(-0.06%) |
Oct 07, 2021 | 44.04 | 44.59 | 43.97 | 44.12 | 268,715 | +0.32(+0.74%) |
Oct 06, 2021 | 44.27 | 44.77 | 43.03 | 43.80 | 234,219 | -1.16(-2.58%) |
Oct 05, 2021 | 44.33 | 45.10 | 43.74 | 44.96 | 410,502 | +0.57(+1.28%) |
Oct 04, 2021 | 44.68 | 45.09 | 44.15 | 44.39 | 302,572 | -0.13(-0.30%) |
Oct 01, 2021 | 43.09 | 44.65 | 42.60 | 44.52 | 484,649 | +1.84(+4.31%) |
Sep 30, 2021 | 43.38 | 43.81 | 42.26 | 42.68 | 384,076 | -0.54(-1.25%) |
Sep 29, 2021 | 42.69 | 43.31 | 42.44 | 43.22 | 195,998 | +0.62(+1.45%) |
Sep 28, 2021 | 42.90 | 43.14 | 42.49 | 42.61 | 183,221 | -0.46(-1.06%) |
Sep 27, 2021 | 42.70 | 43.67 | 42.70 | 43.06 | 230,948 | +0.57(+1.34%) |
Sep 24, 2021 | 42.37 | 42.80 | 42.21 | 42.49 | 200,396 | -0.09(-0.22%) |
Sep 23, 2021 | 42.30 | 43.15 | 42.15 | 42.59 | 178,598 | +0.45(+1.06%) |
Sep 22, 2021 | 42.04 | 42.50 | 42.03 | 42.14 | 211,153 | +0.36(+0.86%) |
Sep 21, 2021 | 42.30 | 42.57 | 41.58 | 41.78 | 222,309 | -0.46(-1.08%) |
Sep 20, 2021 | 42.03 | 42.73 | 41.35 | 42.24 | 550,014 | -0.51(-1.20%) |
Sep 17, 2021 | 43.42 | 43.54 | 42.40 | 42.75 | 1,260,188 | -0.79(-1.81%) |
Sep 16, 2021 | 44.23 | 44.50 | 43.30 | 43.54 | 544,784 | -0.55(-1.25%) |
Sep 15, 2021 | 43.79 | 44.13 | 43.13 | 44.09 | 373,709 | +0.50(+1.15%) |
Sep 14, 2021 | 43.98 | 43.98 | 43.07 | 43.59 | 395,004 | -0.28(-0.65%) |
Sep 13, 2021 | 44.03 | 44.45 | 43.49 | 43.87 | 491,130 | +0.06(+0.13%) |
Sep 10, 2021 | 43.78 | 44.92 | 43.47 | 43.81 | 532,134 | +0.28(+0.65%) |
Sep 09, 2021 | 43.17 | 45.51 | 42.95 | 43.53 | 914,693 | -1.28(-2.86%) |
Sep 08, 2021 | 44.72 | 45.05 | 44.38 | 44.81 | 536,309 | +0.03(+0.06%) |
Sep 07, 2021 | 46.28 | 46.31 | 44.74 | 44.78 | 405,713 | -1.56(-3.36%) |
Sep 03, 2021 | 46.18 | 46.50 | 45.91 | 46.34 | 410,549 | -0.01(-0.02%) |
Sep 02, 2021 | 46.34 | 46.57 | 45.62 | 46.34 | 365,916 | +0.10(+0.23%) |
Sep 01, 2021 | 47.15 | 47.38 | 45.75 | 46.24 | 367,477 | -0.72(-1.53%) |
Aug 31, 2021 | 46.55 | 47.08 | 46.41 | 46.96 | 771,754 | +0.36(+0.77%) |
Aug 30, 2021 | 47.28 | 47.28 | 46.57 | 46.60 | 266,557 | -0.57(-1.21%) |
Aug 27, 2021 | 46.66 | 47.42 | 46.50 | 47.17 | 533,913 | +0.64(+1.37%) |
Aug 26, 2021 | 46.44 | 48.09 | 46.44 | 46.53 | 450,011 | +0.38(+0.82%) |
Aug 25, 2021 | 45.95 | 46.37 | 45.70 | 46.15 | 242,530 | +0.27(+0.60%) |
Aug 24, 2021 | 46.39 | 46.49 | 45.69 | 45.88 | 294,887 | -0.12(-0.27%) |
Aug 23, 2021 | 46.02 | 46.25 | 45.70 | 46.00 | 392,261 | +0.14(+0.31%) |
Aug 20, 2021 | 45.19 | 46.19 | 44.97 | 45.86 | 511,042 | +0.72(+1.60%) |
Aug 19, 2021 | 44.09 | 45.24 | 44.09 | 45.14 | 412,538 | +0.71(+1.60%) |
Aug 18, 2021 | 45.00 | 45.53 | 44.41 | 44.43 | 288,500 | -0.56(-1.24%) |
Aug 17, 2021 | 44.32 | 45.15 | 44.05 | 44.99 | 1,038,905 | +0.24(+0.53%) |
Aug 16, 2021 | 44.99 | 44.99 | 44.39 | 44.75 | 202,296 | -0.32(-0.72%) |
Aug 13, 2021 | 44.82 | 45.33 | 44.47 | 45.07 | 330,296 | +0.16(+0.36%) |
Aug 12, 2021 | 45.51 | 45.51 | 44.71 | 44.91 | 254,849 | -0.53(-1.17%) |
Aug 11, 2021 | 44.85 | 45.45 | 44.57 | 45.44 | 210,508 | +0.75(+1.68%) |
Aug 10, 2021 | 44.14 | 44.78 | 43.91 | 44.69 | 193,858 | +0.35(+0.79%) |
Aug 09, 2021 | 44.39 | 44.49 | 43.92 | 44.34 | 196,428 | -0.23(-0.51%) |
Aug 06, 2021 | 44.66 | 45.04 | 44.40 | 44.57 | 225,930 | +0.28(+0.64%) |
Aug 05, 2021 | 44.56 | 44.57 | 44.04 | 44.29 | 431,596 | +0.02(+0.04%) |
Aug 04, 2021 | 44.29 | 44.84 | 44.12 | 44.27 | 509,627 | -0.48(-1.08%) |
Aug 03, 2021 | 43.20 | 44.83 | 42.70 | 44.75 | 698,743 | +1.78(+4.15%) |
Aug 02, 2021 | 44.26 | 45.09 | 42.88 | 42.97 | 624,947 | -1.12(-2.54%) |
Jul 30, 2021 | 44.40 | 45.14 | 43.88 | 44.09 | 1,949,816 | -0.50(-1.13%) |
Jul 29, 2021 | 44.66 | 45.13 | 44.40 | 44.59 | 362,654 | +0.49(+1.12%) |
Jul 28, 2021 | 43.66 | 44.59 | 43.26 | 44.10 | 323,172 | +0.72(+1.66%) |
Jul 27, 2021 | 43.32 | 43.76 | 43.06 | 43.38 | 309,592 | -0.40(-0.91%) |
Jul 26, 2021 | 43.95 | 44.43 | 43.28 | 43.77 | 444,898 | +0.24(+0.54%) |
Jul 23, 2021 | 43.15 | 43.69 | 42.84 | 43.54 | 388,966 | +0.50(+1.17%) |
Jul 22, 2021 | 43.06 | 43.29 | 42.75 | 43.03 | 445,996 | -0.31(-0.72%) |
Jul 21, 2021 | 43.91 | 44.38 | 43.10 | 43.35 | 414,590 | -0.35(-0.80%) |
Jul 20, 2021 | 42.41 | 44.25 | 42.41 | 43.70 | 481,674 | +1.39(+3.30%) |
Jul 19, 2021 | 43.22 | 43.26 | 41.89 | 42.30 | 1,003,775 | -1.72(-3.90%) |
Jul 16, 2021 | 44.49 | 44.64 | 43.85 | 44.02 | 1,023,709 | -0.14(-0.32%) |
Jul 15, 2021 | 42.58 | 44.33 | 42.58 | 44.16 | 1,013,161 | +1.43(+3.35%) |
Jul 14, 2021 | 42.16 | 42.98 | 41.87 | 42.73 | 796,042 | +0.91(+2.18%) |
Jul 13, 2021 | 41.73 | 42.07 | 41.54 | 41.82 | 579,761 | -0.13(-0.32%) |
Jul 12, 2021 | 40.46 | 42.01 | 40.42 | 41.95 | 508,684 | +1.08(+2.65%) |
Jul 09, 2021 | 40.74 | 41.43 | 40.66 | 40.87 | 369,232 | +0.50(+1.24%) |
Jul 08, 2021 | 40.15 | 40.63 | 39.79 | 40.37 | 593,050 | -0.31(-0.77%) |
Jul 07, 2021 | 40.96 | 41.32 | 40.35 | 40.68 | 636,047 | -0.47(-1.15%) |
Jul 06, 2021 | 41.96 | 42.03 | 40.44 | 41.16 | 555,667 | -0.79(-1.88%) |
Jul 02, 2021 | 42.23 | 42.39 | 41.43 | 41.94 | 628,685 | -0.34(-0.81%) |
Jul 01, 2021 | 42.59 | 42.73 | 42.22 | 42.29 | 416,421 | +0.23(+0.54%) |
Jun 30, 2021 | 41.62 | 42.18 | 41.58 | 42.06 | 653,284 | +0.44(+1.05%) |
Jun 29, 2021 | 42.09 | 42.82 | 41.53 | 41.62 | 548,258 | -0.47(-1.12%) |
Jun 28, 2021 | 42.46 | 42.46 | 41.56 | 42.09 | 370,730 | -0.42(-0.98%) |
Jun 25, 2021 | 42.61 | 43.34 | 42.41 | 42.51 | 1,007,820 | -0.14(-0.33%) |
Jun 24, 2021 | 42.76 | 42.76 | 42.04 | 42.65 | 327,756 | +0.06(+0.13%) |
Jun 23, 2021 | 42.66 | 43.01 | 42.28 | 42.59 | 276,157 | -0.21(-0.49%) |
Jun 22, 2021 | 42.92 | 42.92 | 42.08 | 42.80 | 291,615 | -0.23(-0.53%) |
Jun 21, 2021 | 42.63 | 43.42 | 42.63 | 43.03 | 702,473 | +0.75(+1.76%) |
Jun 18, 2021 | 42.57 | 42.80 | 42.12 | 42.28 | 739,076 | -0.77(-1.80%) |
Jun 17, 2021 | 44.09 | 44.09 | 42.90 | 43.06 | 438,371 | -1.09(-2.46%) |
Jun 16, 2021 | 45.27 | 45.27 | 44.03 | 44.14 | 363,982 | -1.18(-2.60%) |
Jun 15, 2021 | 45.21 | 45.32 | 44.83 | 45.32 | 426,698 | +0.23(+0.50%) |
Jun 14, 2021 | 45.77 | 45.77 | 44.57 | 45.10 | 321,091 | -0.67(-1.46%) |
Jun 11, 2021 | 45.19 | 45.80 | 45.14 | 45.77 | 259,176 | +0.80(+1.78%) |
Jun 10, 2021 | 46.42 | 46.42 | 44.93 | 44.96 | 369,024 | -0.87(-1.90%) |
Jun 09, 2021 | 45.42 | 46.61 | 45.32 | 45.83 | 527,277 | -0.37(-0.80%) |
Jun 08, 2021 | 46.25 | 46.45 | 45.84 | 46.20 | 557,788 | +0.35(+0.76%) |
Jun 07, 2021 | 46.91 | 47.01 | 45.64 | 45.85 | 604,816 | -1.04(-2.22%) |
Jun 04, 2021 | 46.75 | 46.99 | 46.46 | 46.89 | 269,357 | +0.28(+0.61%) |
Jun 03, 2021 | 46.31 | 46.65 | 45.60 | 46.61 | 234,268 | +0.14(+0.30%) |
Jun 02, 2021 | 47.86 | 48.16 | 46.21 | 46.47 | 362,053 | -1.37(-2.86%) |
Jun 01, 2021 | 47.49 | 47.84 | 47.00 | 47.84 | 357,803 | +0.73(+1.54%) |
May 28, 2021 | 47.40 | 47.40 | 46.51 | 47.11 | 212,216 | -0.11(-0.24%) |
May 27, 2021 | 47.46 | 47.72 | 47.15 | 47.22 | 323,840 | +0.26(+0.54%) |
May 26, 2021 | 46.54 | 47.03 | 46.52 | 46.97 | 321,910 | +0.45(+0.97%) |
May 25, 2021 | 46.85 | 47.24 | 46.42 | 46.51 | 500,600 | -0.30(-0.65%) |
May 24, 2021 | 47.20 | 47.26 | 46.71 | 46.82 | 419,104 | +0.09(+0.18%) |
May 21, 2021 | 47.20 | 47.48 | 46.66 | 46.73 | 447,092 | -0.30(-0.64%) |
May 20, 2021 | 47.99 | 48.23 | 46.73 | 47.03 | 321,990 | -0.79(-1.66%) |
May 19, 2021 | 47.80 | 47.89 | 47.28 | 47.83 | 619,055 | -0.62(-1.29%) |
May 18, 2021 | 49.68 | 49.76 | 48.36 | 48.45 | 272,324 | -1.48(-2.97%) |
May 17, 2021 | 50.10 | 50.49 | 49.53 | 49.93 | 214,642 | -0.54(-1.07%) |
May 14, 2021 | 49.94 | 50.54 | 49.67 | 50.47 | 276,912 | +0.84(+1.69%) |
May 13, 2021 | 47.85 | 49.91 | 47.85 | 49.63 | 268,202 | +1.86(+3.89%) |
May 12, 2021 | 48.63 | 49.04 | 47.70 | 47.77 | 352,785 | -1.22(-2.49%) |
May 11, 2021 | 48.63 | 49.40 | 48.10 | 48.99 | 413,179 | -0.45(-0.92%) |
May 10, 2021 | 49.83 | 50.40 | 49.43 | 49.44 | 398,396 | -0.42(-0.85%) |
May 07, 2021 | 49.09 | 49.91 | 48.96 | 49.87 | 256,217 | +0.50(+1.01%) |
May 06, 2021 | 49.53 | 49.80 | 48.82 | 49.36 | 373,167 | -0.14(-0.29%) |
May 05, 2021 | 49.95 | 50.11 | 49.00 | 49.51 | 406,978 | -0.37(-0.74%) |
May 04, 2021 | 50.31 | 50.75 | 49.36 | 49.87 | 492,457 | -0.62(-1.23%) |
May 03, 2021 | 49.20 | 50.92 | 48.86 | 50.50 | 778,919 | +1.95(+4.03%) |
Apr 30, 2021 | 49.45 | 49.74 | 48.41 | 48.54 | 2,105,404 | -1.43(-2.85%) |
Apr 29, 2021 | 49.81 | 50.33 | 49.57 | 49.97 | 345,877 | +0.49(+0.99%) |
Apr 28, 2021 | 49.87 | 49.87 | 49.34 | 49.48 | 372,111 | -0.26(-0.53%) |
Apr 27, 2021 | 50.32 | 50.51 | 49.64 | 49.74 | 361,382 | -0.52(-1.03%) |
Apr 26, 2021 | 50.80 | 51.42 | 50.17 | 50.26 | 402,983 | -0.27(-0.54%) |
Apr 23, 2021 | 50.09 | 50.87 | 50.04 | 50.54 | 373,423 | +0.51(+1.02%) |
Apr 22, 2021 | 49.60 | 50.82 | 49.38 | 50.03 | 499,583 | +1.10(+2.24%) |
Apr 21, 2021 | 48.74 | 49.18 | 48.42 | 48.93 | 575,231 | +0.39(+0.80%) |
Apr 20, 2021 | 49.42 | 49.59 | 48.01 | 48.54 | 464,697 | -1.10(-2.23%) |
Apr 19, 2021 | 50.38 | 50.38 | 49.28 | 49.65 | 220,795 | -0.81(-1.61%) |
Apr 16, 2021 | 50.84 | 51.00 | 50.15 | 50.46 | 422,351 | +0.15(+0.30%) |
Apr 15, 2021 | 50.55 | 50.55 | 49.83 | 50.31 | 329,197 | -0.11(-0.22%) |
Apr 14, 2021 | 49.71 | 50.89 | 49.71 | 50.42 | 413,265 | +0.67(+1.35%) |
Apr 13, 2021 | 49.71 | 50.05 | 49.06 | 49.75 | 315,742 | -0.32(-0.64%) |
Apr 12, 2021 | 50.55 | 51.02 | 50.03 | 50.07 | 451,125 | -0.25(-0.51%) |
Apr 09, 2021 | 49.01 | 50.36 | 48.78 | 50.33 | 453,911 | +1.22(+2.48%) |
Apr 08, 2021 | 48.37 | 49.19 | 47.72 | 49.11 | 604,882 | +0.84(+1.74%) |
Apr 07, 2021 | 49.01 | 49.01 | 47.95 | 48.27 | 350,956 | -0.72(-1.46%) |
Apr 06, 2021 | 49.10 | 49.76 | 48.64 | 48.99 | 297,879 | -0.04(-0.08%) |
Apr 05, 2021 | 48.45 | 49.15 | 48.09 | 49.02 | 452,230 | +0.99(+2.06%) |
Apr 01, 2021 | 48.22 | 48.56 | 47.58 | 48.03 | 400,641 | -0.13(-0.27%) |
Mar 31, 2021 | 48.07 | 48.77 | 47.79 | 48.17 | 538,037 | +0.03(+0.06%) |
Mar 30, 2021 | 47.30 | 48.22 | 46.87 | 48.14 | 496,144 | +1.02(+2.16%) |
Mar 29, 2021 | 49.08 | 50.12 | 47.06 | 47.12 | 567,902 | -2.26(-4.57%) |
Mar 26, 2021 | 47.51 | 49.41 | 47.21 | 49.38 | 572,321 | +2.36(+5.02%) |
Mar 25, 2021 | 46.63 | 47.48 | 45.88 | 47.02 | 346,436 | +0.02(+0.04%) |
Mar 24, 2021 | 46.91 | 47.35 | 46.56 | 47.00 | 602,325 | +0.69(+1.48%) |
Mar 23, 2021 | 46.25 | 47.20 | 46.15 | 46.31 | 746,028 | -0.44(-0.95%) |
Mar 22, 2021 | 47.54 | 47.97 | 46.21 | 46.75 | 276,973 | -0.65(-1.37%) |
Mar 19, 2021 | 47.23 | 47.70 | 45.77 | 47.40 | 1,071,826 | +0.12(+0.26%) |
Mar 18, 2021 | 47.32 | 48.79 | 47.14 | 47.28 | 458,240 | +0.00(+0.00%) |
Mar 17, 2021 | 48.21 | 48.33 | 46.95 | 47.28 | 354,727 | -1.08(-2.24%) |
Mar 16, 2021 | 48.48 | 48.88 | 47.60 | 48.36 | 280,267 | -0.55(-1.13%) |
Mar 15, 2021 | 49.22 | 49.41 | 48.22 | 48.92 | 478,314 | +0.06(+0.12%) |
Mar 12, 2021 | 47.46 | 49.23 | 47.46 | 48.86 | 654,066 | +0.38(+0.78%) |
Mar 11, 2021 | 47.72 | 48.88 | 46.80 | 48.49 | 502,132 | +0.76(+1.60%) |
Mar 10, 2021 | 47.67 | 52.19 | 47.01 | 47.72 | 1,499,763 | +3.19(+7.16%) |
Mar 09, 2021 | 45.20 | 45.59 | 44.30 | 44.53 | 274,211 | -0.41(-0.92%) |
Mar 08, 2021 | 43.91 | 45.52 | 43.90 | 44.95 | 225,296 | +1.47(+3.38%) |
Mar 05, 2021 | 42.58 | 43.74 | 42.09 | 43.48 | 326,235 | +1.67(+4.01%) |
Mar 04, 2021 | 41.89 | 42.42 | 41.35 | 41.81 | 369,365 | -0.06(-0.13%) |
Mar 03, 2021 | 40.97 | 42.75 | 40.85 | 41.86 | 466,423 | +1.10(+2.70%) |
Mar 02, 2021 | 41.26 | 41.28 | 40.57 | 40.76 | 191,925 | -0.66(-1.59%) |
Mar 01, 2021 | 41.45 | 41.82 | 41.09 | 41.42 | 197,917 | +0.80(+1.97%) |
Feb 26, 2021 | 40.92 | 41.59 | 40.41 | 40.62 | 278,400 | -0.36(-0.87%) |
Feb 25, 2021 | 42.24 | 42.56 | 40.91 | 40.98 | 213,677 | -1.21(-2.88%) |
Feb 24, 2021 | 41.41 | 42.33 | 41.37 | 42.19 | 210,126 | +1.05(+2.56%) |
Feb 23, 2021 | 40.75 | 42.03 | 40.46 | 41.14 | 296,656 | +0.34(+0.83%) |
Feb 22, 2021 | 39.96 | 41.04 | 39.69 | 40.80 | 279,008 | +0.74(+1.86%) |
Feb 19, 2021 | 39.96 | 40.50 | 39.49 | 40.06 | 216,640 | +0.34(+0.85%) |
Feb 18, 2021 | 39.26 | 40.25 | 39.05 | 39.72 | 286,582 | +0.38(+0.96%) |
Feb 17, 2021 | 38.60 | 39.69 | 38.55 | 39.34 | 179,467 | +0.41(+1.06%) |
Feb 16, 2021 | 38.96 | 39.05 | 38.40 | 38.93 | 348,053 | +0.13(+0.34%) |
Feb 12, 2021 | 38.10 | 39.44 | 38.10 | 38.80 | 387,677 | +0.48(+1.25%) |
Feb 11, 2021 | 39.28 | 39.94 | 37.93 | 38.32 | 312,915 | -0.68(-1.74%) |
Feb 10, 2021 | 39.48 | 39.48 | 38.54 | 38.99 | 211,597 | -0.29(-0.74%) |
Feb 09, 2021 | 38.81 | 39.65 | 38.69 | 39.28 | 257,301 | +0.69(+1.78%) |
Feb 08, 2021 | 37.28 | 38.60 | 37.11 | 38.60 | 289,479 | +1.51(+4.06%) |
Feb 05, 2021 | 37.26 | 37.39 | 36.70 | 37.09 | 221,317 | +0.12(+0.33%) |
Feb 04, 2021 | 36.49 | 37.09 | 36.21 | 36.97 | 220,259 | +0.55(+1.52%) |
Feb 03, 2021 | 36.09 | 36.50 | 35.35 | 36.42 | 264,470 | +0.11(+0.31%) |
Feb 02, 2021 | 36.59 | 36.59 | 35.75 | 36.30 | 238,620 | +0.27(+0.76%) |