Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.63 | 28.27 | 26.46 | 27.47 | 1,341,587 | -0.73(-2.58%) |
Nov 29, 2021 | 28.57 | 28.64 | 27.38 | 28.20 | 1,134,956 | +0.74(+2.69%) |
Nov 26, 2021 | 28.34 | 28.48 | 26.86 | 27.46 | 921,359 | -2.09(-7.06%) |
Nov 24, 2021 | 29.58 | 29.83 | 28.78 | 29.55 | 593,835 | -0.21(-0.70%) |
Nov 23, 2021 | 29.74 | 30.36 | 28.71 | 29.76 | 938,633 | +0.01(+0.03%) |
Nov 22, 2021 | 30.44 | 30.93 | 29.74 | 29.75 | 686,033 | -0.12(-0.40%) |
Nov 19, 2021 | 30.48 | 31.19 | 29.55 | 29.87 | 820,025 | -1.09(-3.51%) |
Nov 18, 2021 | 33.77 | 31.16 | 30.77 | 30.95 | 1,256,679 | -2.32(-6.96%) |
Nov 17, 2021 | 30.60 | 33.77 | 30.47 | 33.27 | 2,184,789 | +2.66(+8.71%) |
Nov 16, 2021 | 31.33 | 31.39 | 30.55 | 30.61 | 578,136 | -0.79(-2.51%) |
Nov 15, 2021 | 31.19 | 31.82 | 31.03 | 31.39 | 670,535 | +0.57(+1.85%) |
Nov 12, 2021 | 30.58 | 30.86 | 30.26 | 30.83 | 440,189 | +0.21(+0.68%) |
Nov 11, 2021 | 30.93 | 31.05 | 30.41 | 30.62 | 387,404 | +0.18(+0.59%) |
Nov 10, 2021 | 31.24 | 30.44 | 746,085 | -1.03(-3.27%) | ||
Nov 09, 2021 | 30.85 | 31.66 | 30.59 | 31.46 | 700,047 | +0.52(+1.68%) |
Nov 08, 2021 | 32.20 | 32.24 | 30.55 | 30.94 | 1,074,459 | -1.03(-3.21%) |
Nov 05, 2021 | 32.13 | 32.93 | 31.34 | 31.97 | 1,347,890 | +0.16(+0.50%) |
Nov 04, 2021 | 30.01 | 32.74 | 29.94 | 31.81 | 3,237,739 | +4.82(+17.86%) |
Nov 03, 2021 | 25.97 | 26.99 | 25.69 | 26.99 | 754,754 | +0.98(+3.76%) |
Nov 02, 2021 | 27.06 | 27.11 | 25.36 | 26.02 | 1,292,265 | -0.93(-3.44%) |
Nov 01, 2021 | 26.51 | 27.81 | 26.92 | 26.94 | 1,568,618 | +0.45(+1.70%) |
Oct 29, 2021 | 27.30 | 27.39 | 26.48 | 26.49 | 1,159,728 | -0.98(-3.56%) |
Oct 28, 2021 | 28.21 | 28.30 | 27.43 | 27.47 | 685,457 | -0.74(-2.62%) |
Oct 27, 2021 | 28.07 | 28.63 | 27.34 | 28.21 | 1,099,898 | +0.08(+0.28%) |
Oct 26, 2021 | 29.48 | 28.12 | 28.13 | 665,311 | -1.34(-4.54%) | |
Oct 25, 2021 | 29.12 | 30.11 | 29.12 | 29.47 | 571,846 | +0.18(+0.61%) |
Oct 22, 2021 | 29.85 | 29.86 | 28.75 | 29.29 | 533,197 | -0.58(-1.94%) |
Oct 21, 2021 | 29.44 | 30.12 | 29.32 | 29.87 | 426,084 | +0.25(+0.84%) |
Oct 20, 2021 | 29.61 | 30.27 | 29.25 | 29.62 | 468,047 | +0.10(+0.34%) |
Oct 19, 2021 | 28.99 | 29.73 | 28.69 | 29.52 | 701,451 | +0.71(+2.46%) |
Oct 18, 2021 | 29.12 | 29.53 | 28.69 | 28.81 | 627,196 | -0.70(-2.37%) |
Oct 15, 2021 | 30.64 | 30.88 | 29.50 | 29.51 | 960,978 | -0.66(-2.18%) |
Oct 14, 2021 | 29.14 | 30.34 | 29.14 | 30.17 | 944,435 | +1.25(+4.31%) |
Oct 13, 2021 | 28.66 | 28.95 | 28.07 | 28.92 | 422,933 | +0.29(+1.01%) |
Oct 12, 2021 | 28.35 | 28.95 | 28.30 | 28.63 | 1,015,841 | +0.33(+1.16%) |
Oct 11, 2021 | 28.35 | 29.32 | 28.26 | 28.30 | 459,764 | -0.02(-0.07%) |
Oct 08, 2021 | 28.02 | 29.48 | 28.02 | 28.32 | 764,989 | +0.34(+1.21%) |
Oct 07, 2021 | 27.59 | 28.77 | 27.43 | 27.98 | 721,943 | +0.62(+2.26%) |
Oct 06, 2021 | 27.16 | 27.61 | 26.83 | 27.36 | 624,437 | -0.23(-0.83%) |
Oct 05, 2021 | 28.40 | 28.73 | 27.08 | 27.59 | 903,803 | -0.74(-2.61%) |
Oct 04, 2021 | 28.56 | 28.74 | 27.74 | 28.33 | 523,390 | -0.45(-1.56%) |
Oct 01, 2021 | 28.18 | 28.98 | 27.98 | 28.78 | 623,566 | +0.52(+1.84%) |
Sep 30, 2021 | 28.54 | 29.14 | 28.25 | 28.26 | 649,602 | -0.05(-0.18%) |
Sep 29, 2021 | 29.18 | 29.24 | 28.21 | 28.31 | 554,555 | -0.62(-2.14%) |
Sep 28, 2021 | 30.19 | 30.35 | 28.87 | 28.93 | 476,065 | -1.34(-4.42%) |
Sep 27, 2021 | 29.52 | 30.81 | 29.50 | 30.27 | 697,183 | +0.90(+3.06%) |
Sep 24, 2021 | 29.82 | 30.07 | 29.30 | 29.37 | 430,850 | -0.55(-1.83%) |
Sep 23, 2021 | 30.01 | 30.27 | 29.56 | 29.92 | 635,112 | +0.43(+1.46%) |
Sep 22, 2021 | 29.24 | 30.06 | 29.04 | 29.49 | 651,855 | +0.67(+2.32%) |
Sep 21, 2021 | 28.94 | 29.28 | 28.62 | 28.82 | 597,597 | +0.38(+1.33%) |
Sep 20, 2021 | 29.04 | 29.22 | 27.55 | 28.44 | 1,103,504 | -1.68(-5.57%) |
Sep 17, 2021 | 30.04 | 30.58 | 29.61 | 30.12 | 1,272,445 | +0.36(+1.21%) |
Sep 16, 2021 | 29.84 | 30.11 | 29.20 | 29.76 | 596,754 | -0.07(-0.23%) |
Sep 15, 2021 | 29.58 | 30.14 | 29.04 | 29.83 | 484,213 | +0.36(+1.22%) |
Sep 14, 2021 | 31.15 | 31.62 | 29.46 | 29.47 | 781,746 | -1.70(-5.44%) |
Sep 13, 2021 | 30.78 | 31.52 | 30.33 | 31.16 | 626,471 | +0.50(+1.63%) |
Sep 10, 2021 | 31.32 | 31.64 | 30.63 | 30.67 | 555,535 | -0.33(-1.06%) |
Sep 09, 2021 | 30.31 | 31.46 | 30.27 | 30.99 | 514,087 | +0.45(+1.47%) |
Sep 08, 2021 | 31.07 | 31.15 | 30.23 | 30.55 | 468,897 | -0.70(-2.23%) |
Sep 07, 2021 | 31.92 | 32.19 | 31.10 | 31.24 | 635,897 | -0.73(-2.28%) |
Sep 03, 2021 | 32.42 | 32.91 | 31.75 | 31.97 | 428,214 | -0.56(-1.72%) |
Sep 02, 2021 | 32.12 | 32.87 | 31.69 | 32.53 | 597,370 | +0.64(+2.00%) |
Sep 01, 2021 | 31.83 | 31.97 | 31.23 | 31.89 | 453,497 | +0.18(+0.57%) |
Aug 31, 2021 | 31.04 | 31.88 | 31.04 | 31.71 | 484,668 | +0.48(+1.53%) |
Aug 30, 2021 | 31.37 | 31.49 | 30.37 | 31.23 | 572,498 | -0.08(-0.25%) |
Aug 27, 2021 | 29.93 | 31.70 | 29.93 | 31.31 | 922,886 | +1.50(+5.02%) |
Aug 26, 2021 | 30.18 | 30.58 | 29.36 | 29.82 | 627,287 | -0.53(-1.74%) |
Aug 25, 2021 | 29.97 | 30.74 | 29.58 | 30.35 | 728,970 | +0.17(+0.56%) |
Aug 24, 2021 | 29.63 | 30.71 | 29.45 | 30.18 | 846,535 | +1.11(+3.81%) |
Aug 23, 2021 | 28.03 | 29.17 | 28.03 | 29.07 | 717,181 | +1.46(+5.27%) |
Aug 20, 2021 | 27.44 | 27.96 | 26.97 | 27.61 | 1,096,518 | +0.34(+1.24%) |
Aug 19, 2021 | 28.15 | 28.62 | 27.16 | 27.27 | 1,200,872 | -1.47(-5.10%) |
Aug 18, 2021 | 28.73 | 29.47 | 28.32 | 28.74 | 546,063 | -0.14(-0.48%) |
Aug 17, 2021 | 28.94 | 29.26 | 28.43 | 28.88 | 725,126 | -0.50(-1.70%) |
Aug 16, 2021 | 29.98 | 30.27 | 29.30 | 29.38 | 607,260 | -0.86(-2.84%) |
Aug 13, 2021 | 31.93 | 32.03 | 30.18 | 30.24 | 880,701 | -1.86(-5.78%) |
Aug 12, 2021 | 32.21 | 32.75 | 31.48 | 32.09 | 525,059 | -0.04(-0.12%) |
Aug 11, 2021 | 32.08 | 32.34 | 31.35 | 32.13 | 855,197 | -0.14(-0.43%) |
Aug 10, 2021 | 32.35 | 32.58 | 30.93 | 32.27 | 788,675 | +0.09(+0.28%) |
Aug 09, 2021 | 31.53 | 32.96 | 30.47 | 32.18 | 1,351,081 | +0.69(+2.19%) |
Aug 06, 2021 | 30.03 | 31.91 | 29.10 | 31.49 | 1,880,892 | +2.35(+8.08%) |
Aug 05, 2021 | 28.91 | 31.52 | 26.91 | 29.14 | 5,871,093 | -4.78(-14.09%) |
Aug 04, 2021 | 34.37 | 35.33 | 33.74 | 33.92 | 790,031 | -1.38(-3.90%) |
Aug 03, 2021 | 35.51 | 35.74 | 33.80 | 35.29 | 815,710 | -0.26(-0.73%) |
Aug 02, 2021 | 35.41 | 37.11 | 35.33 | 35.55 | 922,643 | -0.63(-1.74%) |
Jul 30, 2021 | 35.82 | 37.89 | 35.70 | 36.18 | 1,450,128 | +1.24(+3.54%) |
Jul 29, 2021 | 35.41 | 35.92 | 34.85 | 34.95 | 584,933 | +0.29(+0.83%) |
Jul 28, 2021 | 34.21 | 35.36 | 33.83 | 34.66 | 692,407 | +0.81(+2.39%) |
Jul 27, 2021 | 34.62 | 34.85 | 32.74 | 33.85 | 689,163 | -0.99(-2.84%) |
Jul 26, 2021 | 34.11 | 35.40 | 34.00 | 34.84 | 539,967 | +0.76(+2.22%) |
Jul 23, 2021 | 35.23 | 35.23 | 33.66 | 34.08 | 537,522 | -0.60(-1.73%) |
Jul 22, 2021 | 33.93 | 34.87 | 33.42 | 34.68 | 948,540 | +0.56(+1.64%) |
Jul 21, 2021 | 32.18 | 34.24 | 32.14 | 34.12 | 1,141,990 | +2.25(+7.08%) |
Jul 20, 2021 | 30.93 | 32.21 | 29.64 | 31.86 | 1,744,781 | +1.16(+3.77%) |
Jul 19, 2021 | 32.12 | 32.37 | 28.82 | 30.71 | 3,067,756 | -2.97(-8.83%) |
Jul 16, 2021 | 35.05 | 36.29 | 33.47 | 33.68 | 2,068,675 | +0.64(+1.93%) |
Jul 15, 2021 | 33.63 | 34.00 | 32.46 | 33.04 | 1,320,186 | -0.95(-2.79%) |
Jul 14, 2021 | 35.90 | 35.90 | 33.82 | 33.99 | 828,234 | -1.48(-4.16%) |
Jul 13, 2021 | 34.82 | 35.65 | 34.42 | 35.46 | 813,178 | +0.34(+0.97%) |
Jul 12, 2021 | 35.87 | 35.87 | 33.98 | 35.12 | 1,407,865 | -0.46(-1.29%) |
Jul 09, 2021 | 36.05 | 36.29 | 35.36 | 35.58 | 899,013 | -0.03(-0.08%) |
Jul 08, 2021 | 35.91 | 36.49 | 34.88 | 35.61 | 1,146,162 | -1.31(-3.54%) |
Jul 07, 2021 | 38.25 | 38.63 | 36.16 | 36.92 | 1,111,375 | -1.57(-4.07%) |
Jul 06, 2021 | 39.74 | 39.74 | 37.62 | 38.49 | 932,102 | -1.43(-3.57%) |
Jul 02, 2021 | 40.95 | 40.97 | 39.74 | 39.91 | 507,019 | -0.73(-1.79%) |
Jul 01, 2021 | 40.05 | 40.65 | 39.56 | 40.64 | 439,296 | +0.82(+2.05%) |
Jun 30, 2021 | 39.68 | 40.21 | 39.28 | 39.82 | 806,361 | -0.14(-0.35%) |
Jun 29, 2021 | 41.25 | 41.90 | 39.95 | 39.96 | 1,035,228 | -1.23(-2.98%) |
Jun 28, 2021 | 41.05 | 41.84 | 39.95 | 41.19 | 863,473 | +0.08(+0.19%) |
Jun 25, 2021 | 41.40 | 42.49 | 41.10 | 41.11 | 1,556,377 | +0.06(+0.15%) |
Jun 24, 2021 | 40.84 | 41.93 | 40.35 | 41.05 | 774,892 | +0.70(+1.73%) |
Jun 23, 2021 | 39.40 | 40.78 | 38.64 | 40.35 | 909,318 | +1.11(+2.82%) |
Jun 22, 2021 | 38.97 | 39.55 | 38.72 | 39.24 | 685,078 | -0.11(-0.28%) |
Jun 21, 2021 | 39.05 | 39.63 | 37.72 | 39.35 | 800,704 | +0.56(+1.44%) |
Jun 18, 2021 | 39.16 | 39.33 | 37.72 | 38.80 | 2,597,956 | -1.09(-2.73%) |
Jun 17, 2021 | 39.45 | 40.93 | 39.34 | 39.88 | 1,308,506 | -0.01(-0.02%) |
Jun 16, 2021 | 36.80 | 41.74 | 36.69 | 39.89 | 3,359,067 | +4.01(+11.18%) |
Jun 15, 2021 | 36.57 | 36.71 | 35.68 | 35.88 | 758,556 | -0.46(-1.26%) |
Jun 14, 2021 | 35.97 | 36.66 | 35.54 | 36.34 | 1,076,834 | +0.30(+0.83%) |
Jun 11, 2021 | 35.90 | 36.40 | 35.33 | 36.04 | 1,026,914 | +0.32(+0.89%) |
Jun 10, 2021 | 35.76 | 35.98 | 34.44 | 35.72 | 1,230,335 | +0.35(+0.99%) |
Jun 09, 2021 | 36.06 | 37.01 | 34.98 | 35.37 | 1,115,775 | -0.45(-1.25%) |
Jun 08, 2021 | 35.26 | 36.54 | 34.75 | 35.82 | 724,510 | +0.78(+2.22%) |
Jun 07, 2021 | 34.35 | 35.19 | 34.02 | 35.05 | 975,966 | +0.88(+2.57%) |
Jun 04, 2021 | 33.42 | 34.36 | 33.28 | 34.17 | 867,653 | +0.61(+1.81%) |
Jun 03, 2021 | 32.33 | 33.87 | 32.11 | 33.56 | 915,946 | +0.96(+2.94%) |
Jun 02, 2021 | 32.93 | 32.93 | 31.87 | 32.60 | 755,460 | -0.18(-0.55%) |
Jun 01, 2021 | 31.33 | 33.06 | 31.33 | 32.78 | 871,394 | +1.77(+5.69%) |
May 28, 2021 | 31.97 | 32.05 | 30.77 | 31.02 | 531,445 | -0.89(-2.78%) |
May 27, 2021 | 31.42 | 32.08 | 30.88 | 31.90 | 884,238 | +0.78(+2.50%) |
May 26, 2021 | 30.18 | 31.23 | 29.87 | 31.13 | 851,364 | +1.39(+4.66%) |
May 25, 2021 | 28.88 | 30.31 | 28.88 | 29.74 | 1,150,901 | -0.14(-0.47%) |
May 24, 2021 | 29.97 | 30.11 | 29.40 | 29.88 | 593,481 | +0.41(+1.39%) |
May 21, 2021 | 29.99 | 30.02 | 29.26 | 29.47 | 708,082 | -0.05(-0.17%) |
May 20, 2021 | 29.49 | 29.65 | 28.50 | 29.52 | 863,915 | +0.32(+1.09%) |
May 19, 2021 | 28.82 | 29.27 | 27.75 | 29.20 | 1,436,950 | -0.27(-0.91%) |
May 18, 2021 | 29.14 | 30.60 | 29.04 | 29.47 | 950,842 | -0.54(-1.79%) |
May 17, 2021 | 30.91 | 31.19 | 29.27 | 30.01 | 928,057 | -1.23(-3.93%) |
May 14, 2021 | 30.42 | 31.36 | 29.92 | 31.24 | 671,061 | +1.20(+3.98%) |
May 13, 2021 | 29.95 | 30.78 | 28.92 | 30.04 | 889,743 | +0.23(+0.77%) |
May 12, 2021 | 30.41 | 31.24 | 29.74 | 29.81 | 900,099 | -1.11(-3.58%) |
May 11, 2021 | 27.65 | 30.92 | 27.33 | 30.92 | 1,275,826 | +1.55(+5.26%) |
May 10, 2021 | 31.51 | 31.57 | 29.27 | 29.37 | 1,201,034 | -2.08(-6.63%) |
May 07, 2021 | 30.56 | 31.76 | 30.00 | 31.46 | 1,647,820 | +1.01(+3.31%) |
May 06, 2021 | 28.02 | 30.91 | 27.87 | 30.45 | 2,687,985 | +2.57(+9.23%) |
May 05, 2021 | 28.47 | 28.87 | 27.44 | 27.87 | 2,761,131 | -1.13(-3.89%) |
May 04, 2021 | 34.85 | 35.03 | 27.79 | 29.00 | 9,812,589 | -10.12(-25.87%) |
May 03, 2021 | 38.86 | 40.14 | 38.78 | 39.12 | 1,402,370 | +0.42(+1.08%) |
Apr 30, 2021 | 38.54 | 39.39 | 38.15 | 38.71 | 1,005,107 | -0.54(-1.37%) |
Apr 29, 2021 | 40.39 | 40.76 | 39.03 | 39.24 | 973,214 | -1.08(-2.67%) |
Apr 28, 2021 | 40.68 | 40.70 | 39.47 | 40.32 | 711,251 | -0.39(-0.96%) |
Apr 27, 2021 | 40.32 | 41.01 | 39.69 | 40.71 | 875,160 | +0.51(+1.27%) |
Apr 26, 2021 | 39.27 | 40.52 | 38.91 | 40.20 | 1,411,850 | +0.94(+2.39%) |
Apr 23, 2021 | 38.35 | 39.50 | 37.96 | 39.26 | 1,731,062 | +1.09(+2.85%) |
Apr 22, 2021 | 37.74 | 39.47 | 37.44 | 38.18 | 1,071,204 | +0.85(+2.27%) |
Apr 21, 2021 | 35.48 | 37.35 | 34.86 | 37.33 | 802,398 | +1.38(+3.83%) |
Apr 20, 2021 | 36.32 | 36.86 | 34.58 | 35.95 | 1,090,327 | -0.70(-1.90%) |
Apr 19, 2021 | 38.21 | 38.63 | 36.07 | 36.65 | 1,208,683 | -1.57(-4.10%) |
Apr 16, 2021 | 37.51 | 38.73 | 36.13 | 38.22 | 1,296,291 | +1.21(+3.26%) |
Apr 15, 2021 | 37.94 | 38.20 | 36.27 | 37.01 | 938,810 | -0.41(-1.09%) |
Apr 14, 2021 | 36.49 | 38.57 | 36.49 | 37.42 | 855,553 | +0.88(+2.40%) |
Apr 13, 2021 | 36.45 | 36.90 | 35.54 | 36.54 | 1,035,571 | -0.04(-0.11%) |
Apr 12, 2021 | 37.94 | 38.28 | 36.50 | 36.58 | 1,273,786 | -1.84(-4.78%) |
Apr 09, 2021 | 38.64 | 39.47 | 38.02 | 38.42 | 727,860 | -0.70(-1.78%) |
Apr 08, 2021 | 37.99 | 39.17 | 36.91 | 39.11 | 987,571 | +1.39(+3.67%) |
Apr 07, 2021 | 37.67 | 38.45 | 37.45 | 37.73 | 721,337 | -0.09(-0.24%) |
Apr 06, 2021 | 38.94 | 39.77 | 37.69 | 37.82 | 1,006,538 | -1.23(-3.14%) |
Apr 05, 2021 | 39.44 | 40.39 | 38.06 | 39.04 | 1,186,884 | +1.04(+2.73%) |
Apr 01, 2021 | 38.47 | 38.75 | 36.95 | 38.01 | 1,015,936 | +0.29(+0.77%) |
Mar 31, 2021 | 36.97 | 38.47 | 36.80 | 37.72 | 1,546,046 | +1.21(+3.30%) |
Mar 30, 2021 | 35.96 | 36.55 | 34.92 | 36.51 | 1,281,676 | +0.80(+2.23%) |
Mar 29, 2021 | 37.79 | 39.61 | 35.69 | 35.71 | 1,982,225 | -1.83(-4.86%) |
Mar 26, 2021 | 36.66 | 38.47 | 36.65 | 37.54 | 2,857,395 | +1.75(+4.88%) |
Mar 25, 2021 | 33.45 | 36.24 | 32.90 | 35.79 | 3,675,700 | +2.24(+6.69%) |
Mar 24, 2021 | 37.59 | 37.60 | 33.47 | 33.55 | 2,384,007 | -3.02(-8.26%) |
Mar 23, 2021 | 38.90 | 38.94 | 36.40 | 36.57 | 2,343,781 | -2.24(-5.78%) |
Mar 22, 2021 | 37.86 | 39.89 | 37.86 | 38.82 | 4,092,067 | +1.54(+4.12%) |
Mar 19, 2021 | 38.49 | 38.50 | 36.97 | 37.28 | 3,464,932 | -0.88(-2.30%) |
Mar 18, 2021 | 40.03 | 40.94 | 38.15 | 38.16 | 7,741,541 | -4.52(-10.59%) |
Mar 17, 2021 | 44.29 | 44.73 | 42.27 | 42.67 | 2,280,387 | -1.19(-2.71%) |
Mar 16, 2021 | 45.72 | 47.00 | 43.39 | 43.86 | 1,582,052 | -3.85(-8.07%) |
Mar 15, 2021 | 47.31 | 48.77 | 46.98 | 47.71 | 915,298 | +1.25(+2.68%) |
Mar 12, 2021 | 46.35 | 47.61 | 45.89 | 46.46 | 697,979 | -0.41(-0.87%) |
Mar 11, 2021 | 45.56 | 46.87 | 44.72 | 46.87 | 821,216 | +2.22(+4.98%) |
Mar 10, 2021 | 44.41 | 47.01 | 44.36 | 44.65 | 836,710 | +0.74(+1.68%) |
Mar 09, 2021 | 43.40 | 44.36 | 42.77 | 43.91 | 826,302 | +1.91(+4.56%) |
Mar 08, 2021 | 43.87 | 44.81 | 41.63 | 42.00 | 1,012,756 | -0.92(-2.14%) |
Mar 05, 2021 | 43.83 | 43.87 | 37.47 | 42.91 | 1,839,243 | -0.35(-0.81%) |
Mar 04, 2021 | 45.91 | 46.26 | 41.79 | 43.26 | 1,463,132 | -3.13(-6.75%) |
Mar 03, 2021 | 47.17 | 49.33 | 45.88 | 46.39 | 1,263,499 | -3.80(-7.57%) |
Mar 02, 2021 | 51.36 | 51.62 | 50.00 | 50.19 | 742,480 | -1.77(-3.42%) |
Mar 01, 2021 | 49.85 | 52.29 | 48.11 | 51.97 | 1,219,142 | +4.26(+8.92%) |
Feb 26, 2021 | 44.87 | 48.64 | 43.94 | 47.71 | 1,688,205 | +3.09(+6.93%) |
Feb 25, 2021 | 45.87 | 51.12 | 44.12 | 44.62 | 2,246,721 | -0.85(-1.86%) |
Feb 24, 2021 | 45.12 | 47.71 | 44.61 | 45.47 | 1,204,748 | +0.11(+0.24%) |
Feb 23, 2021 | 43.10 | 46.01 | 41.04 | 45.36 | 1,470,415 | -0.66(-1.43%) |
Feb 22, 2021 | 46.52 | 47.45 | 45.98 | 46.02 | 937,054 | -1.67(-3.49%) |
Feb 19, 2021 | 45.70 | 49.77 | 45.49 | 47.68 | 1,381,814 | +3.52(+7.97%) |
Feb 18, 2021 | 45.54 | 45.70 | 43.41 | 44.16 | 1,643,521 | -2.95(-6.26%) |
Feb 17, 2021 | 48.34 | 48.53 | 45.32 | 47.11 | 1,316,289 | -2.09(-4.26%) |
Feb 16, 2021 | 50.85 | 51.39 | 48.11 | 49.21 | 808,018 | -0.92(-1.83%) |
Feb 12, 2021 | 49.03 | 50.81 | 48.43 | 50.12 | 699,933 | +0.13(+0.26%) |
Feb 11, 2021 | 51.36 | 51.65 | 48.87 | 49.99 | 940,529 | -1.09(-2.13%) |
Feb 10, 2021 | 53.67 | 54.59 | 50.50 | 51.08 | 1,085,191 | -2.28(-4.28%) |
Feb 09, 2021 | 51.85 | 54.34 | 51.35 | 53.36 | 974,324 | +0.83(+1.58%) |
Feb 08, 2021 | 52.35 | 52.79 | 50.07 | 52.54 | 1,291,775 | +1.06(+2.05%) |
Feb 05, 2021 | 49.16 | 51.61 | 48.34 | 51.48 | 1,322,943 | +2.71(+5.56%) |
Feb 04, 2021 | 46.54 | 49.72 | 46.19 | 48.77 | 1,547,473 | +3.23(+7.09%) |
Feb 03, 2021 | 44.06 | 45.56 | 43.55 | 45.54 | 981,718 | +1.58(+3.58%) |
Feb 02, 2021 | 46.07 | 46.41 | 43.60 | 43.96 | 1,333,814 | +0.43(+0.98%) |
Feb 01, 2021 | 43.11 | 44.37 | 41.78 | 43.53 | 1,382,229 | +1.78(+4.28%) |
Jan 29, 2021 | 43.97 | 44.23 | 41.24 | 41.75 | 1,762,521 | -2.30(-5.23%) |
Jan 28, 2021 | 44.44 | 45.59 | 43.32 | 44.05 | 1,699,464 | +0.68(+1.56%) |
Jan 27, 2021 | 46.70 | 47.26 | 43.36 | 43.37 | 3,145,206 | -5.06(-10.44%) |
Jan 26, 2021 | 50.35 | 50.58 | 48.01 | 48.43 | 2,166,556 | -1.58(-3.15%) |
Jan 25, 2021 | 54.11 | 54.13 | 49.06 | 50.00 | 1,388,839 | -0.07(-0.14%) |
Jan 22, 2021 | 50.46 | 50.82 | 48.01 | 50.07 | 1,681,585 | -0.86(-1.68%) |
Jan 21, 2021 | 51.43 | 53.36 | 49.10 | 50.93 | 2,314,453 | -3.73(-6.82%) |
Jan 20, 2021 | 55.14 | 58.58 | 53.44 | 54.66 | 2,811,194 | +0.11(+0.20%) |
Jan 19, 2021 | 49.85 | 55.84 | 49.36 | 54.55 | 3,551,231 | +6.04(+12.46%) |
Jan 15, 2021 | 46.51 | 49.79 | 45.79 | 48.51 | 2,632,749 | +2.08(+4.49%) |
Jan 14, 2021 | 44.07 | 51.10 | 43.18 | 46.42 | 7,500,295 | +7.62(+19.63%) |
Jan 13, 2021 | 39.50 | 39.84 | 38.53 | 38.81 | 623,771 | -0.54(-1.37%) |
Jan 12, 2021 | 38.89 | 39.42 | 37.97 | 39.35 | 577,189 | +0.62(+1.60%) |
Jan 11, 2021 | 37.65 | 39.10 | 37.64 | 38.73 | 491,039 | -0.08(-0.21%) |
Jan 08, 2021 | 40.23 | 40.32 | 38.29 | 38.81 | 869,526 | -1.49(-3.69%) |
Jan 07, 2021 | 39.03 | 41.05 | 38.95 | 40.29 | 1,131,957 | +1.56(+4.02%) |
Jan 06, 2021 | 37.56 | 41.01 | 37.56 | 38.74 | 1,531,925 | +1.52(+4.07%) |
Jan 05, 2021 | 36.19 | 37.42 | 36.19 | 37.22 | 819,352 | +1.03(+2.84%) |
Jan 04, 2021 | 38.49 | 38.79 | 35.59 | 36.19 | 1,407,581 | -2.28(-5.93%) |
Dec 31, 2020 | 38.48 | 38.48 | 38.48 | 389,861 | +3.48(+9.94%) | |
Dec 30, 2020 | 34.25 | 35.46 | 34.18 | 35.00 | 389,861 | +0.70(+2.03%) |
Dec 29, 2020 | 34.78 | 35.02 | 33.05 | 34.30 | 819,670 | -0.51(-1.46%) |
Dec 28, 2020 | 35.90 | 36.49 | 34.23 | 34.81 | 776,774 | -0.56(-1.58%) |
Dec 24, 2020 | 35.80 | 36.88 | 35.05 | 35.37 | 608,167 | +0.17(+0.48%) |
Dec 23, 2020 | 33.74 | 35.58 | 32.94 | 35.20 | 920,946 | +1.74(+5.22%) |
Dec 22, 2020 | 34.10 | 34.36 | 33.05 | 33.45 | 646,528 | -0.53(-1.56%) |
Dec 21, 2020 | 32.55 | 34.54 | 32.28 | 33.98 | 1,022,035 | +0.48(+1.43%) |
Dec 18, 2020 | 34.15 | 35.21 | 33.20 | 33.50 | 2,205,107 | -0.48(-1.41%) |
Dec 17, 2020 | 35.10 | 35.70 | 33.59 | 33.98 | 1,280,728 | -1.07(-3.04%) |
Dec 16, 2020 | 35.27 | 35.59 | 34.58 | 35.05 | 994,489 | -0.22(-0.62%) |
Dec 15, 2020 | 34.28 | 35.55 | 33.95 | 35.27 | 882,518 | +1.34(+3.94%) |
Dec 14, 2020 | 37.39 | 37.58 | 33.73 | 33.93 | 1,637,947 | -2.95(-8.00%) |
Dec 11, 2020 | 34.84 | 37.67 | 34.63 | 36.88 | 1,893,311 | +2.36(+6.84%) |
Dec 10, 2020 | 31.96 | 34.71 | 31.80 | 34.52 | 1,269,529 | +2.34(+7.28%) |
Dec 09, 2020 | 32.60 | 34.20 | 31.40 | 32.18 | 1,465,269 | -0.08(-0.25%) |
Dec 08, 2020 | 31.15 | 32.29 | 31.13 | 32.26 | 786,423 | +1.18(+3.78%) |
Dec 07, 2020 | 30.70 | 32.54 | 30.45 | 31.08 | 1,080,624 | +0.58(+1.90%) |
Dec 04, 2020 | 28.14 | 30.75 | 28.14 | 30.50 | 1,367,943 | +2.37(+8.43%) |
Dec 03, 2020 | 27.66 | 28.51 | 27.49 | 28.13 | 543,630 | +0.42(+1.51%) |
Dec 02, 2020 | 27.35 | 27.92 | 26.21 | 27.71 | 700,474 | -0.13(-0.47%) |