Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.54 | 47.10 | 45.66 | 45.91 | 296,864 | -0.72(-1.55%) |
Oct 28, 2021 | 44.82 | 46.78 | 43.89 | 46.63 | 126,869 | +0.90(+1.96%) |
Oct 27, 2021 | 47.02 | 47.11 | 45.73 | 45.73 | 130,954 | -1.09(-2.34%) |
Oct 26, 2021 | 46.95 | 46.83 | 153,969 | +0.15(+0.31%) | ||
Oct 25, 2021 | 45.23 | 46.76 | 44.93 | 46.68 | 150,437 | +1.14(+2.51%) |
Oct 22, 2021 | 45.76 | 46.32 | 45.43 | 45.54 | 181,557 | -0.15(-0.32%) |
Oct 21, 2021 | 44.68 | 46.39 | 44.68 | 45.68 | 178,055 | +0.97(+2.16%) |
Oct 20, 2021 | 43.20 | 44.73 | 42.86 | 44.72 | 118,324 | +1.73(+4.02%) |
Oct 19, 2021 | 43.51 | 43.51 | 42.82 | 42.99 | 52,078 | -0.28(-0.65%) |
Oct 18, 2021 | 42.96 | 43.55 | 42.26 | 43.27 | 82,902 | +0.10(+0.23%) |
Oct 15, 2021 | 44.41 | 44.55 | 43.16 | 43.17 | 86,092 | -0.56(-1.27%) |
Oct 14, 2021 | 43.45 | 43.95 | 43.14 | 43.73 | 139,028 | +0.67(+1.56%) |
Oct 13, 2021 | 43.17 | 43.37 | 42.70 | 43.06 | 63,321 | -0.21(-0.50%) |
Oct 12, 2021 | 42.65 | 43.52 | 42.26 | 43.27 | 52,431 | +0.59(+1.37%) |
Oct 11, 2021 | 42.52 | 42.86 | 42.43 | 42.69 | 49,152 | +0.10(+0.23%) |
Oct 08, 2021 | 42.85 | 43.20 | 42.53 | 42.59 | 52,560 | -0.30(-0.71%) |
Oct 07, 2021 | 42.63 | 43.58 | 42.63 | 42.89 | 120,826 | +0.59(+1.38%) |
Oct 06, 2021 | 42.08 | 42.38 | 41.48 | 42.31 | 80,868 | -0.06(-0.14%) |
Oct 05, 2021 | 42.70 | 43.20 | 42.28 | 42.36 | 58,220 | -0.19(-0.44%) |
Oct 04, 2021 | 42.57 | 42.94 | 42.17 | 42.55 | 93,220 | -0.02(-0.05%) |
Oct 01, 2021 | 41.52 | 42.94 | 41.43 | 42.57 | 141,613 | +1.46(+3.56%) |
Sep 30, 2021 | 42.44 | 42.59 | 41.10 | 41.10 | 112,658 | -0.90(-2.14%) |
Sep 29, 2021 | 42.08 | 42.59 | 41.76 | 42.00 | 68,232 | +0.15(+0.35%) |
Sep 28, 2021 | 42.29 | 42.67 | 41.50 | 41.86 | 86,956 | -0.49(-1.15%) |
Sep 27, 2021 | 40.98 | 42.57 | 40.98 | 42.34 | 131,039 | +1.31(+3.19%) |
Sep 24, 2021 | 41.01 | 41.34 | 40.71 | 41.04 | 109,545 | -0.31(-0.76%) |
Sep 23, 2021 | 41.82 | 41.96 | 41.21 | 41.35 | 117,327 | -0.07(-0.16%) |
Sep 22, 2021 | 41.38 | 42.16 | 41.21 | 41.42 | 110,652 | +0.42(+1.02%) |
Sep 21, 2021 | 41.61 | 41.73 | 40.72 | 41.00 | 190,473 | -0.10(-0.24%) |
Sep 20, 2021 | 41.38 | 41.53 | 40.41 | 41.10 | 213,545 | -0.95(-2.25%) |
Sep 17, 2021 | 42.62 | 42.72 | 41.71 | 42.04 | 421,992 | -0.31(-0.74%) |
Sep 16, 2021 | 42.39 | 42.77 | 41.71 | 42.35 | 153,758 | +0.07(+0.16%) |
Sep 15, 2021 | 42.66 | 42.98 | 41.80 | 42.29 | 154,386 | -0.34(-0.80%) |
Sep 14, 2021 | 43.22 | 43.24 | 42.12 | 42.63 | 112,247 | -0.23(-0.55%) |
Sep 13, 2021 | 42.19 | 42.90 | 41.54 | 42.86 | 124,189 | +0.86(+2.05%) |
Sep 10, 2021 | 42.77 | 43.08 | 41.91 | 42.00 | 101,487 | -0.43(-1.01%) |
Sep 09, 2021 | 43.65 | 43.85 | 42.45 | 42.43 | 129,988 | -1.25(-2.86%) |
Sep 08, 2021 | 43.44 | 43.93 | 42.28 | 43.68 | 193,906 | +0.13(+0.29%) |
Sep 07, 2021 | 45.19 | 45.19 | 42.59 | 43.56 | 253,873 | -1.93(-4.25%) |
Sep 03, 2021 | 45.58 | 45.72 | 44.98 | 45.49 | 93,674 | -0.24(-0.53%) |
Sep 02, 2021 | 45.96 | 46.63 | 45.65 | 45.73 | 111,659 | -0.19(-0.40%) |
Sep 01, 2021 | 45.59 | 46.19 | 44.91 | 45.92 | 80,473 | +0.74(+1.64%) |
Aug 31, 2021 | 45.37 | 46.05 | 45.17 | 45.18 | 175,326 | -0.14(-0.30%) |
Aug 30, 2021 | 45.09 | 45.34 | 44.28 | 45.31 | 143,890 | +0.38(+0.85%) |
Aug 27, 2021 | 42.92 | 45.13 | 42.92 | 44.93 | 192,182 | +2.23(+5.21%) |
Aug 26, 2021 | 43.32 | 43.77 | 42.48 | 42.71 | 108,262 | -0.88(-2.02%) |
Aug 25, 2021 | 42.37 | 43.80 | 42.14 | 43.58 | 138,377 | +1.14(+2.69%) |
Aug 24, 2021 | 42.67 | 42.76 | 41.99 | 42.44 | 119,241 | -0.11(-0.25%) |
Aug 23, 2021 | 42.49 | 42.86 | 42.07 | 42.55 | 153,957 | +0.31(+0.74%) |
Aug 20, 2021 | 40.82 | 42.42 | 40.82 | 42.24 | 152,039 | +1.35(+3.30%) |
Aug 19, 2021 | 41.73 | 42.11 | 40.61 | 40.89 | 167,575 | -1.44(-3.39%) |
Aug 18, 2021 | 42.28 | 43.02 | 42.21 | 42.33 | 120,141 | -0.14(-0.32%) |
Aug 17, 2021 | 43.05 | 43.28 | 41.45 | 42.46 | 140,829 | -1.24(-2.84%) |
Aug 16, 2021 | 43.24 | 44.20 | 42.57 | 43.70 | 100,320 | -0.15(-0.33%) |
Aug 13, 2021 | 44.86 | 45.11 | 43.65 | 43.85 | 85,265 | -1.25(-2.77%) |
Aug 12, 2021 | 45.90 | 45.90 | 44.66 | 45.10 | 129,618 | -0.53(-1.16%) |
Aug 11, 2021 | 45.02 | 46.24 | 44.89 | 45.63 | 112,596 | +0.59(+1.32%) |
Aug 10, 2021 | 44.07 | 45.23 | 43.85 | 45.03 | 114,610 | +1.12(+2.55%) |
Aug 09, 2021 | 43.93 | 44.51 | 42.60 | 43.91 | 212,878 | -0.30(-0.68%) |
Aug 06, 2021 | 44.86 | 45.03 | 43.86 | 44.21 | 104,597 | -0.21(-0.48%) |
Aug 05, 2021 | 43.53 | 44.49 | 43.47 | 44.43 | 89,923 | +1.30(+3.01%) |
Aug 04, 2021 | 42.70 | 43.70 | 42.47 | 43.13 | 90,746 | -0.22(-0.52%) |
Aug 03, 2021 | 43.08 | 43.61 | 42.40 | 43.35 | 159,402 | +0.13(+0.29%) |
Aug 02, 2021 | 44.28 | 45.12 | 43.08 | 43.23 | 113,782 | -0.90(-2.03%) |
Jul 30, 2021 | 44.54 | 45.49 | 43.72 | 44.12 | 155,631 | -0.69(-1.54%) |
Jul 29, 2021 | 46.05 | 46.75 | 44.30 | 44.82 | 153,017 | +1.00(+2.29%) |
Jul 28, 2021 | 43.42 | 44.33 | 42.63 | 43.81 | 128,000 | +0.58(+1.33%) |
Jul 27, 2021 | 42.87 | 43.64 | 42.69 | 43.24 | 93,883 | +0.07(+0.16%) |
Jul 26, 2021 | 43.49 | 44.15 | 42.59 | 43.17 | 95,715 | +0.06(+0.14%) |
Jul 23, 2021 | 42.48 | 43.29 | 41.90 | 43.11 | 95,169 | +0.79(+1.87%) |
Jul 22, 2021 | 42.25 | 42.59 | 41.48 | 42.32 | 101,645 | -0.23(-0.55%) |
Jul 21, 2021 | 41.80 | 42.82 | 41.80 | 42.56 | 86,613 | +1.03(+2.49%) |
Jul 20, 2021 | 39.91 | 42.23 | 39.91 | 41.52 | 164,218 | +1.69(+4.23%) |
Jul 19, 2021 | 39.68 | 40.79 | 38.79 | 39.84 | 168,300 | -0.74(-1.83%) |
Jul 16, 2021 | 41.78 | 41.84 | 40.45 | 40.58 | 132,861 | -0.67(-1.63%) |
Jul 15, 2021 | 40.82 | 41.55 | 40.29 | 41.25 | 105,457 | +0.30(+0.74%) |
Jul 14, 2021 | 42.05 | 42.24 | 40.89 | 40.95 | 108,980 | -0.58(-1.41%) |
Jul 13, 2021 | 42.53 | 42.89 | 41.23 | 41.53 | 197,105 | -1.23(-2.87%) |
Jul 12, 2021 | 43.16 | 43.44 | 42.70 | 42.76 | 78,811 | -0.72(-1.66%) |
Jul 09, 2021 | 42.86 | 43.53 | 42.21 | 43.48 | 83,216 | +1.34(+3.17%) |
Jul 08, 2021 | 41.71 | 42.96 | 41.08 | 42.15 | 149,578 | -0.56(-1.30%) |
Jul 07, 2021 | 43.08 | 43.78 | 42.45 | 42.70 | 126,895 | -0.51(-1.17%) |
Jul 06, 2021 | 43.99 | 43.99 | 42.69 | 43.21 | 112,115 | -0.78(-1.77%) |
Jul 02, 2021 | 44.39 | 44.52 | 43.75 | 43.99 | 79,678 | -0.13(-0.29%) |
Jul 01, 2021 | 43.80 | 44.40 | 43.33 | 44.11 | 102,299 | +0.63(+1.46%) |
Jun 30, 2021 | 42.89 | 43.93 | 42.48 | 43.48 | 122,771 | +0.48(+1.11%) |
Jun 29, 2021 | 43.29 | 43.62 | 42.91 | 43.00 | 83,250 | -0.10(-0.23%) |
Jun 28, 2021 | 43.86 | 43.86 | 42.61 | 43.10 | 157,113 | -0.88(-1.99%) |
Jun 25, 2021 | 43.56 | 44.52 | 43.28 | 43.98 | 887,651 | +0.61(+1.42%) |
Jun 24, 2021 | 42.66 | 43.62 | 42.49 | 43.36 | 116,817 | +0.78(+1.83%) |
Jun 23, 2021 | 42.38 | 43.38 | 42.23 | 42.58 | 131,545 | +0.14(+0.32%) |
Jun 22, 2021 | 42.90 | 43.23 | 42.17 | 42.45 | 196,129 | -0.82(-1.89%) |
Jun 21, 2021 | 42.57 | 43.67 | 42.21 | 43.27 | 221,144 | +1.04(+2.47%) |
Jun 18, 2021 | 42.82 | 43.38 | 41.99 | 42.22 | 369,298 | -1.60(-3.65%) |
Jun 17, 2021 | 43.97 | 44.36 | 42.83 | 43.82 | 267,175 | -0.38(-0.86%) |
Jun 16, 2021 | 44.78 | 45.26 | 44.05 | 44.20 | 297,529 | -0.77(-1.71%) |
Jun 15, 2021 | 46.10 | 46.52 | 44.69 | 44.97 | 175,863 | -1.13(-2.45%) |
Jun 14, 2021 | 47.64 | 47.85 | 45.89 | 46.10 | 190,970 | -1.32(-2.77%) |
Jun 11, 2021 | 46.42 | 47.65 | 46.34 | 47.42 | 110,904 | +1.12(+2.42%) |
Jun 10, 2021 | 47.41 | 47.88 | 46.26 | 46.30 | 131,180 | -0.78(-1.66%) |
Jun 09, 2021 | 47.97 | 48.39 | 47.06 | 47.08 | 135,807 | -0.88(-1.83%) |
Jun 08, 2021 | 47.60 | 48.20 | 46.81 | 47.95 | 167,709 | +0.72(+1.53%) |
Jun 07, 2021 | 45.96 | 47.47 | 45.96 | 47.23 | 203,330 | +1.34(+2.91%) |
Jun 04, 2021 | 46.02 | 46.13 | 45.23 | 45.90 | 97,190 | +0.22(+0.49%) |
Jun 03, 2021 | 45.61 | 46.26 | 44.85 | 45.67 | 202,206 | -0.26(-0.57%) |
Jun 02, 2021 | 47.08 | 47.08 | 45.84 | 45.94 | 162,618 | -0.76(-1.63%) |
Jun 01, 2021 | 45.67 | 46.98 | 45.31 | 46.70 | 211,482 | +1.11(+2.44%) |
May 28, 2021 | 45.95 | 46.12 | 44.94 | 45.59 | 104,751 | -0.17(-0.36%) |
May 27, 2021 | 44.85 | 45.91 | 44.53 | 45.75 | 177,011 | +1.27(+2.85%) |
May 26, 2021 | 43.81 | 45.31 | 43.76 | 44.49 | 159,268 | +0.84(+1.92%) |
May 25, 2021 | 44.43 | 45.26 | 43.58 | 43.65 | 201,105 | -0.54(-1.21%) |
May 24, 2021 | 44.10 | 44.52 | 43.72 | 44.18 | 135,167 | +0.46(+1.05%) |
May 21, 2021 | 43.46 | 44.21 | 43.03 | 43.72 | 457,136 | +0.84(+1.95%) |
May 20, 2021 | 42.23 | 43.04 | 41.88 | 42.89 | 151,211 | +0.58(+1.38%) |
May 19, 2021 | 41.54 | 42.40 | 41.23 | 42.30 | 117,249 | -0.20(-0.48%) |
May 18, 2021 | 42.76 | 43.36 | 42.32 | 42.51 | 135,244 | -0.33(-0.77%) |
May 17, 2021 | 42.79 | 43.23 | 42.15 | 42.84 | 122,970 | -0.58(-1.35%) |
May 14, 2021 | 41.85 | 43.57 | 41.84 | 43.42 | 207,911 | +2.46(+6.00%) |
May 13, 2021 | 40.27 | 41.43 | 39.39 | 40.97 | 195,383 | +0.93(+2.31%) |
May 12, 2021 | 40.72 | 41.65 | 39.98 | 40.04 | 282,838 | -1.07(-2.61%) |
May 11, 2021 | 41.93 | 43.42 | 40.97 | 41.11 | 292,521 | -2.63(-6.02%) |
May 10, 2021 | 46.08 | 46.41 | 43.72 | 43.74 | 181,578 | -2.14(-4.66%) |
May 07, 2021 | 44.94 | 46.01 | 44.39 | 45.88 | 244,630 | +0.96(+2.14%) |
May 06, 2021 | 43.82 | 44.94 | 42.82 | 44.92 | 168,522 | +1.04(+2.37%) |
May 05, 2021 | 43.98 | 44.44 | 43.35 | 43.88 | 126,457 | +0.09(+0.20%) |
May 04, 2021 | 44.18 | 44.18 | 42.14 | 43.79 | 154,613 | -0.88(-1.96%) |
May 03, 2021 | 45.00 | 45.24 | 43.41 | 44.67 | 283,313 | +0.12(+0.26%) |
Apr 30, 2021 | 43.71 | 45.05 | 43.30 | 44.55 | 385,421 | +0.13(+0.28%) |
Apr 29, 2021 | 45.88 | 47.09 | 43.39 | 44.43 | 354,476 | -0.57(-1.28%) |
Apr 28, 2021 | 44.60 | 45.21 | 43.96 | 45.00 | 210,278 | +0.30(+0.67%) |
Apr 27, 2021 | 44.64 | 45.84 | 44.27 | 44.70 | 172,378 | +0.07(+0.15%) |
Apr 26, 2021 | 43.32 | 45.02 | 43.01 | 44.63 | 204,678 | +1.97(+4.61%) |
Apr 23, 2021 | 42.20 | 43.16 | 41.86 | 42.66 | 134,640 | +0.67(+1.60%) |
Apr 22, 2021 | 42.81 | 43.34 | 41.83 | 41.99 | 143,463 | -0.73(-1.71%) |
Apr 21, 2021 | 41.13 | 42.93 | 40.59 | 42.72 | 181,536 | +1.29(+3.12%) |
Apr 20, 2021 | 42.32 | 42.83 | 40.78 | 41.43 | 228,296 | -1.26(-2.96%) |
Apr 19, 2021 | 44.49 | 44.54 | 42.39 | 42.69 | 182,897 | -2.08(-4.65%) |
Apr 16, 2021 | 44.98 | 45.77 | 44.55 | 44.78 | 178,424 | +0.07(+0.15%) |
Apr 15, 2021 | 44.16 | 44.76 | 43.59 | 44.71 | 128,043 | +1.13(+2.59%) |
Apr 14, 2021 | 43.30 | 44.80 | 43.30 | 43.58 | 226,756 | +0.27(+0.63%) |
Apr 13, 2021 | 42.92 | 44.09 | 42.65 | 43.31 | 187,429 | +0.39(+0.91%) |
Apr 12, 2021 | 43.45 | 43.93 | 41.96 | 42.92 | 211,270 | -0.66(-1.52%) |
Apr 09, 2021 | 42.43 | 43.85 | 42.01 | 43.58 | 311,009 | +1.24(+2.92%) |
Apr 08, 2021 | 41.20 | 42.43 | 40.93 | 42.34 | 314,859 | +1.16(+2.81%) |
Apr 07, 2021 | 42.12 | 42.44 | 41.13 | 41.19 | 161,557 | -0.94(-2.24%) |
Apr 06, 2021 | 43.30 | 43.30 | 42.00 | 42.13 | 180,736 | -1.02(-2.37%) |
Apr 05, 2021 | 43.40 | 43.40 | 42.22 | 43.15 | 174,598 | +0.25(+0.59%) |
Apr 01, 2021 | 42.39 | 43.08 | 41.84 | 42.90 | 219,536 | +1.16(+2.77%) |
Mar 31, 2021 | 42.65 | 43.20 | 41.61 | 41.74 | 349,580 | -0.81(-1.90%) |
Mar 30, 2021 | 41.37 | 42.82 | 40.90 | 42.55 | 230,937 | +1.29(+3.14%) |
Mar 29, 2021 | 42.42 | 43.00 | 40.92 | 41.25 | 267,435 | -1.32(-3.11%) |
Mar 26, 2021 | 43.18 | 43.46 | 41.56 | 42.58 | 228,375 | +0.26(+0.62%) |
Mar 25, 2021 | 41.20 | 42.52 | 41.11 | 42.31 | 304,309 | +0.29(+0.69%) |
Mar 24, 2021 | 43.63 | 44.15 | 41.87 | 42.02 | 305,866 | -1.28(-2.97%) |
Mar 23, 2021 | 45.48 | 46.12 | 43.05 | 43.31 | 248,270 | -2.70(-5.88%) |
Mar 22, 2021 | 45.49 | 46.06 | 44.86 | 46.01 | 176,430 | +0.82(+1.81%) |
Mar 19, 2021 | 45.09 | 45.88 | 44.30 | 45.19 | 548,634 | +0.14(+0.30%) |
Mar 18, 2021 | 46.51 | 47.19 | 44.80 | 45.06 | 192,910 | -1.78(-3.80%) |
Mar 17, 2021 | 45.92 | 46.88 | 45.16 | 46.84 | 263,051 | +0.32(+0.69%) |
Mar 16, 2021 | 47.33 | 47.42 | 46.34 | 46.52 | 176,831 | -0.79(-1.67%) |
Mar 15, 2021 | 47.58 | 47.85 | 46.96 | 47.31 | 179,942 | -0.67(-1.40%) |
Mar 12, 2021 | 48.65 | 48.65 | 47.40 | 47.98 | 245,642 | -0.67(-1.38%) |
Mar 11, 2021 | 48.70 | 49.12 | 48.16 | 48.65 | 336,374 | +0.47(+0.97%) |
Mar 10, 2021 | 48.00 | 48.81 | 47.61 | 48.18 | 285,459 | +0.85(+1.79%) |
Mar 09, 2021 | 46.60 | 48.12 | 46.51 | 47.33 | 228,782 | +1.53(+3.33%) |
Mar 08, 2021 | 45.24 | 46.61 | 44.75 | 45.81 | 268,696 | +0.34(+0.75%) |
Mar 05, 2021 | 45.97 | 46.06 | 42.83 | 45.47 | 417,899 | +0.12(+0.26%) |
Mar 04, 2021 | 47.59 | 48.26 | 44.83 | 45.35 | 561,304 | -2.92(-6.06%) |
Mar 03, 2021 | 47.64 | 49.70 | 46.93 | 48.27 | 748,324 | +0.87(+1.84%) |
Mar 02, 2021 | 49.31 | 49.39 | 46.84 | 47.40 | 473,219 | -1.92(-3.90%) |
Mar 01, 2021 | 49.99 | 50.15 | 48.67 | 49.32 | 547,423 | +0.44(+0.89%) |
Feb 26, 2021 | 51.79 | 52.42 | 48.34 | 48.89 | 556,680 | -2.55(-4.97%) |
Feb 25, 2021 | 53.76 | 55.90 | 51.10 | 51.44 | 834,291 | +1.33(+2.66%) |
Feb 24, 2021 | 50.20 | 50.60 | 49.41 | 50.11 | 342,472 | +0.20(+0.41%) |
Feb 23, 2021 | 51.96 | 51.96 | 49.28 | 49.91 | 374,063 | -2.20(-4.21%) |
Feb 22, 2021 | 50.89 | 52.49 | 50.34 | 52.10 | 225,562 | +0.80(+1.55%) |
Feb 19, 2021 | 50.79 | 52.02 | 50.43 | 51.30 | 409,454 | +0.94(+1.87%) |
Feb 18, 2021 | 50.69 | 51.32 | 49.65 | 50.36 | 264,506 | -0.40(-0.78%) |
Feb 17, 2021 | 51.49 | 51.49 | 49.61 | 50.76 | 305,169 | -1.16(-2.23%) |
Feb 16, 2021 | 52.27 | 52.61 | 51.29 | 51.92 | 244,863 | -0.22(-0.43%) |
Feb 12, 2021 | 52.46 | 53.11 | 51.96 | 52.14 | 231,238 | -0.32(-0.61%) |
Feb 11, 2021 | 53.42 | 53.65 | 50.84 | 52.46 | 315,012 | -0.50(-0.95%) |
Feb 10, 2021 | 53.42 | 54.00 | 52.26 | 52.96 | 378,868 | +0.01(+0.02%) |
Feb 09, 2021 | 53.71 | 53.90 | 52.27 | 52.95 | 302,849 | -0.76(-1.41%) |
Feb 08, 2021 | 52.35 | 53.78 | 51.96 | 53.71 | 315,207 | +1.84(+3.54%) |
Feb 05, 2021 | 50.96 | 51.94 | 49.94 | 51.88 | 233,297 | +1.51(+2.99%) |
Feb 04, 2021 | 48.57 | 50.94 | 48.57 | 50.37 | 327,211 | +1.50(+3.06%) |
Feb 03, 2021 | 48.56 | 49.21 | 46.88 | 48.88 | 495,616 | +0.80(+1.66%) |
Feb 02, 2021 | 45.86 | 48.50 | 45.86 | 48.08 | 516,864 | +3.14(+6.98%) |
Feb 01, 2021 | 43.58 | 45.15 | 43.08 | 44.94 | 235,358 | +1.72(+3.98%) |
Jan 29, 2021 | 44.34 | 44.59 | 42.68 | 43.22 | 333,267 | -0.77(-1.74%) |
Jan 28, 2021 | 44.13 | 44.99 | 43.34 | 43.99 | 262,402 | +0.29(+0.67%) |
Jan 27, 2021 | 41.74 | 43.97 | 41.57 | 43.70 | 410,057 | +0.67(+1.56%) |
Jan 26, 2021 | 43.18 | 43.53 | 42.74 | 43.03 | 222,405 | +0.23(+0.54%) |
Jan 25, 2021 | 43.18 | 43.54 | 41.31 | 42.80 | 367,326 | -0.68(-1.56%) |
Jan 22, 2021 | 45.38 | 45.38 | 42.51 | 43.48 | 636,368 | -2.21(-4.85%) |
Jan 21, 2021 | 46.35 | 46.36 | 44.32 | 45.69 | 346,156 | -0.64(-1.38%) |
Jan 20, 2021 | 43.33 | 46.56 | 43.33 | 46.33 | 685,901 | +3.15(+7.29%) |
Jan 19, 2021 | 44.10 | 44.50 | 42.21 | 43.18 | 373,170 | -0.33(-0.76%) |
Jan 15, 2021 | 43.22 | 43.73 | 41.86 | 43.51 | 306,395 | -0.42(-0.95%) |
Jan 14, 2021 | 43.28 | 44.85 | 43.28 | 43.93 | 334,808 | +0.97(+2.26%) |
Jan 13, 2021 | 42.46 | 43.66 | 41.86 | 42.96 | 359,415 | +0.85(+2.03%) |
Jan 12, 2021 | 42.70 | 43.23 | 41.41 | 42.11 | 281,863 | -0.23(-0.55%) |
Jan 11, 2021 | 41.90 | 42.44 | 41.23 | 42.34 | 224,879 | +0.16(+0.37%) |
Jan 08, 2021 | 43.56 | 43.56 | 41.15 | 42.18 | 372,081 | -1.14(-2.62%) |
Jan 07, 2021 | 43.87 | 44.11 | 42.46 | 43.32 | 324,667 | -0.54(-1.24%) |
Jan 06, 2021 | 42.91 | 45.01 | 42.53 | 43.86 | 628,510 | +1.59(+3.77%) |
Jan 05, 2021 | 40.78 | 42.87 | 40.78 | 42.27 | 418,760 | +1.86(+4.59%) |
Jan 04, 2021 | 41.38 | 41.65 | 39.57 | 40.42 | 433,018 | -0.82(-1.98%) |
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 609,629 | -1.33(-3.13%) | |
Dec 30, 2020 | 41.78 | 44.59 | 41.77 | 42.56 | 609,629 | +1.30(+3.15%) |
Dec 29, 2020 | 47.32 | 47.32 | 40.34 | 41.26 | 1,260,391 | -6.28(-13.22%) |
Dec 28, 2020 | 47.07 | 48.55 | 46.56 | 47.54 | 807,875 | +1.20(+2.60%) |
Dec 24, 2020 | 45.83 | 46.74 | 45.43 | 46.34 | 336,458 | +0.69(+1.51%) |
Dec 23, 2020 | 44.40 | 47.04 | 44.40 | 45.65 | 650,506 | +1.54(+3.50%) |
Dec 22, 2020 | 42.11 | 44.11 | 41.77 | 44.11 | 402,079 | +2.30(+5.51%) |
Dec 21, 2020 | 41.15 | 42.03 | 40.23 | 41.80 | 440,596 | -0.18(-0.44%) |
Dec 18, 2020 | 39.86 | 42.36 | 39.86 | 41.99 | 943,690 | +2.17(+5.44%) |
Dec 17, 2020 | 38.67 | 39.88 | 38.45 | 39.82 | 708,570 | +1.49(+3.88%) |
Dec 16, 2020 | 37.58 | 38.52 | 37.33 | 38.34 | 309,322 | +0.76(+2.02%) |
Dec 15, 2020 | 36.76 | 37.62 | 36.57 | 37.58 | 327,331 | +1.04(+2.84%) |
Dec 14, 2020 | 35.74 | 36.58 | 35.55 | 36.54 | 2,256,511 | +1.17(+3.30%) |
Dec 11, 2020 | 34.00 | 35.42 | 33.94 | 35.37 | 484,405 | +1.21(+3.55%) |
Dec 10, 2020 | 33.39 | 34.29 | 33.36 | 34.16 | 171,567 | +0.59(+1.77%) |
Dec 09, 2020 | 33.04 | 34.29 | 32.85 | 33.57 | 263,345 | +0.82(+2.49%) |
Dec 08, 2020 | 32.12 | 32.94 | 32.12 | 32.75 | 161,939 | +0.29(+0.90%) |
Dec 07, 2020 | 33.59 | 33.70 | 32.11 | 32.46 | 436,291 | -1.05(-3.13%) |
Dec 04, 2020 | 32.41 | 33.80 | 31.59 | 33.51 | 344,695 | +1.39(+4.32%) |
Dec 03, 2020 | 31.52 | 32.25 | 31.33 | 32.12 | 215,166 | +0.60(+1.91%) |
Dec 02, 2020 | 32.00 | 32.14 | 31.21 | 31.52 | 325,102 | -0.66(-2.05%) |
Dec 01, 2020 | 32.45 | 32.45 | 31.33 | 32.18 | 254,665 | +0.12(+0.36%) |
Nov 30, 2020 | 31.98 | 32.27 | 31.42 | 32.06 | 354,828 | -0.11(-0.33%) |
Nov 27, 2020 | 32.29 | 32.50 | 31.82 | 32.17 | 148,770 | -0.10(-0.30%) |
Nov 25, 2020 | 31.49 | 32.48 | 31.29 | 32.27 | 433,545 | +0.51(+1.59%) |
Nov 24, 2020 | 32.12 | 32.50 | 31.51 | 31.76 | 367,868 | -0.21(-0.67%) |
Nov 23, 2020 | 31.06 | 32.08 | 30.93 | 31.98 | 365,031 | +1.25(+4.08%) |
Nov 20, 2020 | 30.48 | 30.84 | 29.91 | 30.72 | 675,491 | -0.06(-0.19%) |
Nov 19, 2020 | 31.27 | 31.27 | 30.07 | 30.78 | 206,330 | -0.22(-0.72%) |
Nov 18, 2020 | 30.78 | 32.80 | 30.64 | 31.00 | 500,761 | +0.39(+1.27%) |
Nov 17, 2020 | 29.56 | 30.87 | 29.29 | 30.62 | 278,792 | +0.74(+2.47%) |
Nov 16, 2020 | 29.28 | 30.10 | 28.99 | 29.88 | 430,757 | +0.87(+3.01%) |
Nov 13, 2020 | 28.41 | 29.13 | 28.19 | 29.00 | 223,516 | +0.64(+2.26%) |
Nov 12, 2020 | 29.10 | 29.14 | 27.87 | 28.36 | 324,254 | -1.14(-3.85%) |
Nov 11, 2020 | 30.06 | 30.26 | 28.77 | 29.50 | 358,008 | -0.54(-1.81%) |
Nov 10, 2020 | 27.89 | 30.43 | 27.45 | 30.04 | 615,491 | +2.26(+8.13%) |
Nov 09, 2020 | 27.85 | 28.87 | 27.78 | 27.78 | 324,083 | +0.97(+3.61%) |
Nov 06, 2020 | 27.48 | 27.53 | 26.72 | 26.81 | 145,708 | -0.48(-1.77%) |
Nov 05, 2020 | 26.42 | 27.43 | 26.25 | 27.30 | 242,325 | +0.90(+3.41%) |
Nov 04, 2020 | 25.78 | 26.78 | 25.68 | 26.40 | 153,472 | +0.45(+1.72%) |
Nov 03, 2020 | 26.16 | 26.24 | 25.26 | 25.95 | 200,522 | +0.16(+0.60%) |