Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.87 | 17.20 | 16.29 | 16.42 | 439,213 | -0.48(-2.84%) |
Oct 28, 2021 | 16.67 | 17.29 | 16.67 | 16.90 | 334,723 | +0.22(+1.32%) |
Oct 27, 2021 | 17.06 | 17.52 | 16.61 | 16.68 | 346,973 | -0.49(-2.85%) |
Oct 26, 2021 | 17.50 | 17.13 | 17.17 | 665,626 | -0.21(-1.21%) | |
Oct 25, 2021 | 17.51 | 17.66 | 17.03 | 17.38 | 247,794 | -0.18(-1.03%) |
Oct 22, 2021 | 17.47 | 17.81 | 17.56 | 581,429 | +0.08(+0.46%) | |
Oct 21, 2021 | 17.22 | 17.74 | 17.15 | 17.48 | 400,224 | +0.25(+1.45%) |
Oct 20, 2021 | 17.74 | 17.89 | 17.20 | 17.23 | 285,978 | -0.51(-2.87%) |
Oct 19, 2021 | 17.62 | 18.12 | 17.43 | 17.74 | 316,355 | +0.23(+1.31%) |
Oct 18, 2021 | 17.95 | 17.95 | 17.21 | 17.51 | 368,333 | -0.51(-2.83%) |
Oct 15, 2021 | 18.69 | 18.73 | 17.93 | 18.02 | 272,761 | -0.22(-1.21%) |
Oct 14, 2021 | 18.24 | 18.79 | 18.08 | 18.24 | 321,012 | +0.17(+0.94%) |
Oct 13, 2021 | 18.38 | 18.72 | 18.01 | 18.07 | 204,007 | -0.34(-1.85%) |
Oct 12, 2021 | 18.78 | 18.99 | 18.35 | 18.41 | 199,395 | -0.22(-1.18%) |
Oct 11, 2021 | 18.79 | 19.23 | 18.52 | 18.63 | 462,694 | -0.08(-0.43%) |
Oct 08, 2021 | 18.90 | 19.07 | 18.26 | 18.71 | 405,817 | -0.25(-1.32%) |
Oct 07, 2021 | 18.88 | 19.52 | 18.72 | 18.96 | 255,298 | +0.16(+0.85%) |
Oct 06, 2021 | 18.47 | 19.37 | 18.41 | 18.80 | 296,457 | +0.07(+0.37%) |
Oct 05, 2021 | 18.93 | 19.16 | 18.54 | 18.73 | 319,901 | -0.31(-1.63%) |
Oct 04, 2021 | 18.97 | 19.11 | 18.44 | 19.04 | 416,837 | -0.09(-0.47%) |
Oct 01, 2021 | 18.78 | 19.28 | 18.41 | 19.13 | 505,360 | +0.40(+2.14%) |
Sep 30, 2021 | 18.90 | 19.15 | 18.62 | 18.73 | 268,124 | +0.01(+0.05%) |
Sep 29, 2021 | 19.96 | 19.96 | 18.66 | 18.72 | 253,430 | -1.17(-5.88%) |
Sep 28, 2021 | 20.55 | 21.10 | 19.77 | 19.89 | 363,244 | -1.11(-5.29%) |
Sep 27, 2021 | 20.34 | 21.08 | 20.26 | 21.00 | 600,409 | +0.75(+3.70%) |
Sep 24, 2021 | 20.20 | 20.43 | 19.95 | 20.25 | 353,120 | -0.10(-0.49%) |
Sep 23, 2021 | 20.38 | 20.44 | 20.14 | 20.35 | 316,234 | +0.15(+0.74%) |
Sep 22, 2021 | 20.32 | 20.40 | 19.98 | 20.20 | 223,168 | -0.09(-0.44%) |
Sep 21, 2021 | 20.08 | 20.65 | 19.88 | 20.29 | 466,921 | +0.22(+1.10%) |
Sep 20, 2021 | 20.64 | 20.83 | 19.93 | 20.07 | 558,049 | -0.89(-4.25%) |
Sep 17, 2021 | 20.32 | 21.19 | 19.96 | 20.96 | 1,003,199 | +0.78(+3.87%) |
Sep 16, 2021 | 20.19 | 20.30 | 19.83 | 20.18 | 386,424 | +0.00(+0.00%) |
Sep 15, 2021 | 19.93 | 20.33 | 19.64 | 20.18 | 348,083 | +0.33(+1.66%) |
Sep 14, 2021 | 19.89 | 20.27 | 19.41 | 19.85 | 664,953 | -0.12(-0.60%) |
Sep 13, 2021 | 20.91 | 20.91 | 19.89 | 19.97 | 782,210 | -0.73(-3.53%) |
Sep 10, 2021 | 20.31 | 20.75 | 19.84 | 20.70 | 1,183,829 | +0.38(+1.87%) |
Sep 09, 2021 | 19.49 | 20.59 | 19.40 | 20.32 | 580,639 | +0.81(+4.15%) |
Sep 08, 2021 | 19.06 | 19.58 | 18.64 | 19.51 | 535,658 | +0.48(+2.52%) |
Sep 07, 2021 | 19.13 | 19.64 | 18.86 | 19.03 | 395,498 | +0.03(+0.16%) |
Sep 03, 2021 | 19.02 | 19.07 | 18.60 | 19.00 | 363,513 | -0.15(-0.78%) |
Sep 02, 2021 | 19.35 | 19.45 | 18.80 | 19.15 | 391,027 | -0.24(-1.24%) |
Sep 01, 2021 | 18.44 | 19.43 | 17.96 | 19.39 | 1,150,414 | +0.93(+5.04%) |
Aug 31, 2021 | 18.86 | 19.26 | 18.41 | 18.46 | 1,207,044 | -0.52(-2.74%) |
Aug 30, 2021 | 19.39 | 19.50 | 18.68 | 18.98 | 1,908,894 | -0.27(-1.40%) |
Aug 27, 2021 | 18.87 | 19.42 | 18.80 | 19.25 | 961,608 | +0.30(+1.58%) |
Aug 26, 2021 | 19.26 | 19.68 | 18.76 | 18.95 | 609,536 | -0.47(-2.42%) |
Aug 25, 2021 | 18.22 | 19.58 | 18.08 | 19.42 | 879,758 | +1.08(+5.89%) |
Aug 24, 2021 | 17.61 | 18.59 | 17.26 | 18.34 | 1,671,664 | +0.80(+4.56%) |
Aug 23, 2021 | 16.31 | 17.69 | 16.26 | 17.54 | 1,271,365 | +1.64(+10.31%) |
Aug 20, 2021 | 15.12 | 16.07 | 15.12 | 15.90 | 689,799 | +0.48(+3.11%) |
Aug 19, 2021 | 15.80 | 15.82 | 15.40 | 15.42 | 486,206 | -0.30(-1.91%) |
Aug 18, 2021 | 16.57 | 17.33 | 15.70 | 15.72 | 576,990 | -0.45(-2.78%) |
Aug 17, 2021 | 16.19 | 16.21 | 15.49 | 16.17 | 511,799 | +0.04(+0.25%) |
Aug 16, 2021 | 16.35 | 16.57 | 16.06 | 16.13 | 573,925 | -0.37(-2.24%) |
Aug 13, 2021 | 16.89 | 16.96 | 16.46 | 16.50 | 247,213 | -0.43(-2.54%) |
Aug 12, 2021 | 16.99 | 17.27 | 16.70 | 16.93 | 311,709 | -0.12(-0.70%) |
Aug 11, 2021 | 17.00 | 17.30 | 16.64 | 17.05 | 332,393 | +0.05(+0.29%) |
Aug 10, 2021 | 17.75 | 17.75 | 16.83 | 17.00 | 1,110,330 | -0.29(-1.68%) |
Aug 09, 2021 | 18.84 | 18.84 | 17.21 | 17.29 | 625,460 | -0.45(-2.54%) |
Aug 06, 2021 | 19.48 | 19.74 | 17.69 | 17.74 | 940,960 | -0.62(-3.38%) |
Aug 05, 2021 | 17.54 | 18.38 | 17.45 | 18.36 | 422,809 | +0.76(+4.32%) |
Aug 04, 2021 | 17.96 | 18.34 | 17.56 | 17.60 | 360,803 | -0.55(-3.03%) |
Aug 03, 2021 | 18.95 | 19.00 | 17.95 | 18.15 | 535,313 | -0.80(-4.22%) |
Aug 02, 2021 | 18.99 | 19.41 | 18.90 | 18.95 | 277,370 | +0.01(+0.05%) |
Jul 30, 2021 | 18.86 | 19.40 | 18.65 | 18.94 | 315,103 | -0.07(-0.37%) |
Jul 29, 2021 | 19.06 | 19.34 | 18.79 | 19.01 | 360,744 | +0.03(+0.16%) |
Jul 28, 2021 | 18.49 | 19.16 | 18.48 | 18.98 | 472,028 | +0.49(+2.65%) |
Jul 27, 2021 | 18.03 | 18.77 | 17.90 | 18.49 | 561,525 | +0.27(+1.48%) |
Jul 26, 2021 | 18.79 | 18.91 | 18.16 | 18.22 | 305,858 | -0.58(-3.09%) |
Jul 23, 2021 | 18.56 | 18.96 | 18.10 | 18.80 | 572,180 | +0.23(+1.24%) |
Jul 22, 2021 | 19.07 | 19.08 | 18.51 | 18.57 | 492,153 | -0.47(-2.47%) |
Jul 21, 2021 | 18.68 | 19.15 | 18.16 | 19.04 | 958,870 | +0.48(+2.59%) |
Jul 20, 2021 | 18.30 | 18.83 | 18.27 | 18.56 | 554,128 | +0.27(+1.48%) |
Jul 19, 2021 | 18.42 | 18.74 | 18.04 | 18.29 | 401,462 | -0.31(-1.67%) |
Jul 16, 2021 | 18.61 | 19.07 | 18.40 | 18.60 | 569,605 | +0.20(+1.09%) |
Jul 15, 2021 | 18.34 | 18.74 | 17.95 | 18.40 | 550,916 | +0.06(+0.33%) |
Jul 14, 2021 | 18.80 | 19.14 | 18.20 | 18.34 | 838,973 | -0.49(-2.60%) |
Jul 13, 2021 | 18.89 | 19.17 | 18.68 | 18.83 | 518,856 | -0.26(-1.36%) |
Jul 12, 2021 | 19.81 | 20.07 | 19.03 | 19.09 | 700,273 | -0.79(-3.97%) |
Jul 09, 2021 | 19.82 | 20.02 | 19.19 | 19.88 | 387,280 | +0.20(+1.02%) |
Jul 08, 2021 | 19.49 | 20.07 | 19.49 | 19.68 | 912,517 | -0.16(-0.81%) |
Jul 07, 2021 | 19.79 | 20.01 | 19.35 | 19.84 | 722,511 | -0.14(-0.70%) |
Jul 06, 2021 | 21.26 | 21.29 | 19.97 | 19.98 | 363,325 | -1.16(-5.49%) |
Jul 02, 2021 | 22.03 | 22.03 | 20.96 | 21.14 | 251,321 | -0.58(-2.67%) |
Jul 01, 2021 | 20.85 | 21.80 | 20.75 | 21.72 | 404,762 | +0.87(+4.17%) |
Jun 30, 2021 | 21.34 | 21.73 | 20.83 | 20.85 | 891,334 | -0.67(-3.11%) |
Jun 29, 2021 | 22.27 | 22.44 | 21.13 | 21.52 | 649,226 | -0.61(-2.76%) |
Jun 28, 2021 | 22.20 | 23.00 | 21.92 | 22.13 | 782,966 | -0.11(-0.49%) |
Jun 25, 2021 | 21.81 | 22.24 | 21.31 | 22.24 | 3,305,526 | +0.16(+0.72%) |
Jun 24, 2021 | 21.61 | 22.10 | 21.61 | 22.08 | 517,065 | +0.68(+3.18%) |
Jun 23, 2021 | 21.56 | 21.86 | 20.80 | 21.40 | 635,320 | -0.14(-0.65%) |
Jun 22, 2021 | 22.32 | 22.50 | 21.23 | 21.54 | 602,394 | -1.00(-4.44%) |
Jun 21, 2021 | 21.87 | 23.06 | 21.47 | 22.54 | 781,408 | +0.56(+2.55%) |
Jun 18, 2021 | 22.25 | 22.42 | 21.26 | 21.98 | 1,205,027 | -0.47(-2.09%) |
Jun 17, 2021 | 22.35 | 22.82 | 21.90 | 22.45 | 730,789 | -0.05(-0.22%) |
Jun 16, 2021 | 22.45 | 22.86 | 21.88 | 22.50 | 418,706 | +0.00(+0.00%) |
Jun 15, 2021 | 23.34 | 23.65 | 22.20 | 22.50 | 742,027 | -0.87(-3.72%) |
Jun 14, 2021 | 22.50 | 23.71 | 22.48 | 23.37 | 956,918 | +0.95(+4.24%) |
Jun 11, 2021 | 21.56 | 22.73 | 21.56 | 22.42 | 988,919 | +0.82(+3.80%) |
Jun 10, 2021 | 21.00 | 21.76 | 20.95 | 21.60 | 405,446 | +0.62(+2.96%) |
Jun 09, 2021 | 21.36 | 21.62 | 20.77 | 20.98 | 608,336 | -0.34(-1.59%) |
Jun 08, 2021 | 21.71 | 21.94 | 21.12 | 21.32 | 402,177 | -0.27(-1.25%) |
Jun 07, 2021 | 21.22 | 21.90 | 21.06 | 21.59 | 646,523 | +0.31(+1.46%) |
Jun 04, 2021 | 21.40 | 21.75 | 21.24 | 21.28 | 276,600 | -0.13(-0.61%) |
Jun 03, 2021 | 21.01 | 21.73 | 21.00 | 21.41 | 357,357 | +0.20(+0.94%) |
Jun 02, 2021 | 22.51 | 22.80 | 21.15 | 21.21 | 854,884 | -1.14(-5.10%) |
Jun 01, 2021 | 22.30 | 23.18 | 22.01 | 22.35 | 506,949 | +0.10(+0.45%) |
May 28, 2021 | 23.13 | 23.50 | 22.16 | 22.25 | 528,058 | -0.90(-3.89%) |
May 27, 2021 | 23.20 | 23.59 | 22.96 | 23.15 | 367,792 | -0.02(-0.09%) |
May 26, 2021 | 23.01 | 23.93 | 22.61 | 23.17 | 576,592 | +0.17(+0.74%) |
May 25, 2021 | 22.48 | 24.36 | 22.48 | 23.00 | 1,083,438 | +0.56(+2.50%) |
May 24, 2021 | 22.75 | 23.26 | 22.09 | 22.44 | 998,072 | -0.09(-0.40%) |
May 21, 2021 | 23.82 | 23.82 | 22.40 | 22.53 | 4,008,448 | -0.97(-4.13%) |
May 20, 2021 | 24.06 | 24.59 | 23.30 | 23.50 | 750,306 | -0.49(-2.04%) |
May 19, 2021 | 24.04 | 24.62 | 23.89 | 23.99 | 471,746 | -0.63(-2.56%) |
May 18, 2021 | 24.99 | 25.22 | 24.59 | 24.62 | 368,475 | -0.32(-1.28%) |
May 17, 2021 | 24.93 | 25.46 | 24.02 | 24.94 | 212,093 | -0.17(-0.68%) |
May 14, 2021 | 25.19 | 25.70 | 24.79 | 25.11 | 435,156 | +0.11(+0.44%) |
May 13, 2021 | 24.70 | 25.56 | 24.49 | 25.00 | 446,723 | +0.25(+1.01%) |
May 12, 2021 | 24.74 | 26.41 | 24.59 | 24.75 | 666,291 | -0.38(-1.51%) |
May 11, 2021 | 24.00 | 25.66 | 23.73 | 25.13 | 285,556 | +0.39(+1.58%) |
May 10, 2021 | 25.93 | 25.93 | 24.70 | 24.74 | 421,472 | -1.41(-5.39%) |
May 07, 2021 | 24.63 | 26.23 | 24.63 | 26.15 | 516,337 | +1.15(+4.60%) |
May 06, 2021 | 24.60 | 25.39 | 24.30 | 25.00 | 783,596 | -0.52(-2.04%) |
May 05, 2021 | 25.75 | 26.20 | 25.20 | 25.52 | 594,854 | -0.05(-0.20%) |
May 04, 2021 | 26.34 | 26.49 | 25.17 | 25.57 | 437,541 | -1.17(-4.38%) |
May 03, 2021 | 27.33 | 27.54 | 26.68 | 26.74 | 500,065 | -0.19(-0.71%) |
Apr 30, 2021 | 27.22 | 27.66 | 26.26 | 26.93 | 515,200 | -0.56(-2.04%) |
Apr 29, 2021 | 28.02 | 28.21 | 26.94 | 27.49 | 441,811 | -0.26(-0.94%) |
Apr 28, 2021 | 27.36 | 28.37 | 26.75 | 27.75 | 400,094 | +0.31(+1.13%) |
Apr 27, 2021 | 28.32 | 28.81 | 27.18 | 27.44 | 384,146 | -0.85(-3.00%) |
Apr 26, 2021 | 28.24 | 28.77 | 27.84 | 28.29 | 425,903 | +0.30(+1.07%) |
Apr 23, 2021 | 28.55 | 28.56 | 27.84 | 27.99 | 452,300 | -0.46(-1.62%) |
Apr 22, 2021 | 28.25 | 28.83 | 27.39 | 28.45 | 607,327 | +0.32(+1.14%) |
Apr 21, 2021 | 27.55 | 28.15 | 27.50 | 28.13 | 1,053,678 | +0.18(+0.64%) |
Apr 20, 2021 | 27.95 | 29.21 | 27.17 | 27.95 | 1,791,199 | +0.33(+1.19%) |
Apr 19, 2021 | 28.44 | 28.51 | 26.77 | 27.62 | 369,735 | -0.97(-3.39%) |
Apr 16, 2021 | 29.85 | 29.85 | 27.81 | 28.59 | 391,700 | -0.88(-2.99%) |
Apr 15, 2021 | 28.89 | 30.37 | 28.67 | 29.47 | 438,993 | +0.27(+0.92%) |
Apr 14, 2021 | 27.60 | 29.55 | 27.49 | 29.20 | 443,138 | +1.68(+6.10%) |
Apr 13, 2021 | 28.82 | 29.00 | 26.93 | 27.52 | 770,583 | -1.10(-3.84%) |
Apr 12, 2021 | 28.22 | 29.02 | 27.09 | 28.62 | 540,899 | +0.05(+0.18%) |
Apr 09, 2021 | 28.41 | 28.68 | 27.63 | 28.57 | 366,000 | +0.24(+0.85%) |
Apr 08, 2021 | 28.51 | 28.90 | 28.12 | 28.33 | 359,857 | +0.07(+0.25%) |
Apr 07, 2021 | 29.65 | 30.09 | 27.92 | 28.26 | 746,194 | -1.45(-4.88%) |
Apr 06, 2021 | 29.71 | 30.28 | 29.26 | 29.71 | 490,501 | -0.17(-0.57%) |
Apr 05, 2021 | 29.90 | 30.11 | 28.93 | 29.88 | 618,120 | +0.55(+1.89%) |
Apr 01, 2021 | 28.61 | 29.51 | 28.18 | 29.32 | 477,900 | +1.05(+3.73%) |
Mar 31, 2021 | 26.87 | 28.78 | 26.35 | 28.27 | 1,251,041 | +1.66(+6.24%) |
Mar 30, 2021 | 26.30 | 27.49 | 26.30 | 26.61 | 459,228 | +0.01(+0.04%) |
Mar 29, 2021 | 26.92 | 27.66 | 26.05 | 26.60 | 791,072 | -0.79(-2.88%) |
Mar 26, 2021 | 27.34 | 27.66 | 25.90 | 27.39 | 831,100 | +0.09(+0.33%) |
Mar 25, 2021 | 24.36 | 27.37 | 24.09 | 27.30 | 933,077 | +2.55(+10.28%) |
Mar 24, 2021 | 26.82 | 26.82 | 24.31 | 24.75 | 1,278,454 | -1.62(-6.16%) |
Mar 23, 2021 | 27.86 | 28.11 | 26.05 | 26.38 | 565,703 | -1.32(-4.77%) |
Mar 22, 2021 | 26.75 | 27.93 | 26.61 | 27.70 | 285,825 | +0.77(+2.86%) |
Mar 19, 2021 | 25.72 | 27.15 | 25.51 | 26.93 | 1,029,000 | +0.99(+3.82%) |
Mar 18, 2021 | 28.05 | 28.43 | 25.89 | 25.94 | 528,610 | -2.65(-9.27%) |
Mar 17, 2021 | 27.21 | 28.71 | 26.61 | 28.59 | 486,459 | +0.99(+3.59%) |
Mar 16, 2021 | 29.49 | 29.97 | 27.48 | 27.60 | 589,501 | -1.66(-5.67%) |
Mar 15, 2021 | 29.70 | 29.81 | 29.01 | 29.26 | 399,111 | -0.24(-0.81%) |
Mar 12, 2021 | 29.17 | 29.70 | 28.20 | 29.50 | 392,000 | -0.03(-0.10%) |
Mar 11, 2021 | 30.26 | 30.48 | 29.33 | 29.53 | 433,292 | +0.04(+0.14%) |
Mar 10, 2021 | 31.93 | 32.33 | 29.01 | 29.49 | 740,632 | -2.21(-6.97%) |
Mar 09, 2021 | 30.86 | 32.15 | 30.45 | 31.70 | 769,471 | +1.45(+4.79%) |
Mar 08, 2021 | 29.81 | 30.46 | 28.73 | 30.25 | 616,820 | +0.51(+1.71%) |
Mar 05, 2021 | 31.77 | 31.77 | 27.89 | 29.74 | 1,246,400 | -1.28(-4.13%) |
Mar 04, 2021 | 29.64 | 31.49 | 29.22 | 31.02 | 1,702,294 | +1.16(+3.88%) |
Mar 03, 2021 | 29.95 | 30.29 | 28.97 | 29.86 | 1,222,914 | -0.12(-0.40%) |
Mar 02, 2021 | 29.71 | 30.38 | 29.55 | 29.98 | 863,007 | -0.02(-0.07%) |
Mar 01, 2021 | 28.57 | 30.08 | 28.19 | 30.00 | 1,264,701 | +2.00(+7.14%) |
Feb 26, 2021 | 27.25 | 28.14 | 26.84 | 28.00 | 2,271,500 | +1.12(+4.17%) |
Feb 25, 2021 | 29.01 | 29.36 | 26.76 | 26.88 | 2,064,541 | -2.27(-7.79%) |
Feb 24, 2021 | 34.12 | 34.73 | 27.76 | 29.15 | 3,097,544 | -4.17(-12.52%) |
Feb 23, 2021 | 32.00 | 33.44 | 31.14 | 33.32 | 692,775 | +0.28(+0.85%) |
Feb 22, 2021 | 33.53 | 34.54 | 32.84 | 33.04 | 560,819 | -0.77(-2.28%) |
Feb 19, 2021 | 32.69 | 34.76 | 32.69 | 33.81 | 532,100 | +1.39(+4.29%) |
Feb 18, 2021 | 33.61 | 33.81 | 32.02 | 32.42 | 471,391 | -1.35(-4.00%) |
Feb 17, 2021 | 34.13 | 34.94 | 32.88 | 33.77 | 439,000 | -0.23(-0.68%) |
Feb 16, 2021 | 34.52 | 34.96 | 33.46 | 34.00 | 524,195 | -0.48(-1.39%) |
Feb 12, 2021 | 34.63 | 35.34 | 34.37 | 34.48 | 490,100 | -0.46(-1.32%) |
Feb 11, 2021 | 34.97 | 35.95 | 34.31 | 34.94 | 434,047 | +0.46(+1.33%) |
Feb 10, 2021 | 35.13 | 35.79 | 34.16 | 34.48 | 537,046 | -0.53(-1.51%) |
Feb 09, 2021 | 34.32 | 35.31 | 34.00 | 35.01 | 496,710 | +0.61(+1.77%) |
Feb 08, 2021 | 33.79 | 35.28 | 33.47 | 34.40 | 511,779 | +0.95(+2.84%) |
Feb 05, 2021 | 32.65 | 34.81 | 32.53 | 33.45 | 718,600 | +1.15(+3.56%) |
Feb 04, 2021 | 30.66 | 33.08 | 30.21 | 32.30 | 661,326 | +1.00(+3.19%) |
Feb 03, 2021 | 32.23 | 33.13 | 31.28 | 31.30 | 476,379 | -0.97(-3.01%) |
Feb 02, 2021 | 31.80 | 32.56 | 31.32 | 32.27 | 657,885 | +0.87(+2.77%) |
Feb 01, 2021 | 30.62 | 31.88 | 29.95 | 31.40 | 611,660 | +1.45(+4.84%) |
Jan 29, 2021 | 31.41 | 32.29 | 29.24 | 29.95 | 665,500 | -1.41(-4.50%) |
Jan 28, 2021 | 30.27 | 32.12 | 29.33 | 31.36 | 772,125 | +1.63(+5.48%) |
Jan 27, 2021 | 32.10 | 32.60 | 29.51 | 29.73 | 1,047,394 | -3.07(-9.36%) |
Jan 26, 2021 | 34.53 | 34.91 | 32.57 | 32.80 | 475,378 | -1.73(-5.01%) |
Jan 25, 2021 | 34.03 | 34.69 | 33.50 | 34.53 | 320,361 | +0.15(+0.44%) |
Jan 22, 2021 | 33.71 | 34.75 | 33.60 | 34.38 | 341,400 | +0.12(+0.35%) |
Jan 21, 2021 | 35.26 | 35.30 | 33.78 | 34.26 | 639,750 | -0.80(-2.28%) |
Jan 20, 2021 | 36.17 | 36.27 | 34.29 | 35.06 | 737,504 | -0.71(-1.98%) |
Jan 19, 2021 | 34.69 | 35.94 | 34.25 | 35.77 | 650,426 | +1.68(+4.93%) |
Jan 15, 2021 | 34.35 | 34.61 | 33.25 | 34.09 | 706,100 | -0.56(-1.62%) |
Jan 14, 2021 | 34.10 | 35.78 | 34.10 | 34.65 | 448,153 | +0.77(+2.27%) |
Jan 13, 2021 | 35.95 | 36.35 | 33.77 | 33.88 | 732,101 | -2.18(-6.05%) |
Jan 12, 2021 | 37.25 | 38.57 | 35.58 | 36.06 | 566,334 | -1.25(-3.35%) |
Jan 11, 2021 | 38.69 | 39.00 | 36.80 | 37.31 | 480,351 | -1.83(-4.68%) |
Jan 08, 2021 | 38.91 | 39.98 | 37.54 | 39.14 | 502,600 | +0.33(+0.85%) |
Jan 07, 2021 | 37.54 | 40.01 | 37.39 | 38.81 | 903,615 | +1.41(+3.77%) |
Jan 06, 2021 | 34.24 | 37.68 | 33.65 | 37.40 | 1,032,364 | +3.42(+10.06%) |
Jan 05, 2021 | 34.09 | 34.76 | 33.85 | 33.98 | 730,878 | -0.03(-0.09%) |
Jan 04, 2021 | 33.33 | 34.50 | 32.66 | 34.01 | 651,731 | +1.35(+4.13%) |
Dec 31, 2020 | 32.66 | 32.66 | 32.66 | 571,726 | -1.33(-3.91%) | |
Dec 30, 2020 | 33.98 | 34.90 | 33.35 | 33.99 | 571,726 | +0.29(+0.86%) |
Dec 29, 2020 | 34.31 | 34.50 | 32.95 | 33.70 | 881,969 | -0.33(-0.97%) |
Dec 28, 2020 | 36.29 | 36.62 | 33.91 | 34.03 | 465,422 | -1.95(-5.42%) |
Dec 24, 2020 | 36.37 | 37.09 | 35.84 | 35.98 | 240,800 | -0.08(-0.22%) |
Dec 23, 2020 | 37.65 | 38.02 | 35.92 | 36.06 | 611,427 | -1.50(-3.99%) |
Dec 22, 2020 | 37.00 | 38.66 | 36.45 | 37.56 | 814,409 | +0.76(+2.07%) |
Dec 21, 2020 | 36.42 | 37.35 | 35.16 | 36.80 | 1,360,293 | -0.33(-0.89%) |
Dec 18, 2020 | 37.79 | 38.50 | 36.88 | 37.13 | 2,321,100 | -0.28(-0.75%) |
Dec 17, 2020 | 38.39 | 38.89 | 36.76 | 37.41 | 1,247,892 | -1.24(-3.21%) |
Dec 16, 2020 | 40.18 | 40.41 | 38.33 | 38.65 | 912,000 | -1.53(-3.81%) |
Dec 15, 2020 | 40.85 | 41.67 | 39.86 | 40.18 | 709,265 | -1.16(-2.81%) |
Dec 14, 2020 | 42.06 | 42.72 | 40.92 | 41.34 | 843,868 | -0.28(-0.67%) |
Dec 11, 2020 | 40.89 | 42.65 | 40.70 | 41.62 | 2,099,600 | +0.95(+2.34%) |
Dec 10, 2020 | 39.00 | 41.30 | 38.40 | 40.67 | 1,757,487 | +2.30(+5.99%) |
Dec 09, 2020 | 40.44 | 43.00 | 38.01 | 38.37 | 3,660,090 | -0.49(-1.26%) |
Dec 08, 2020 | 36.00 | 39.75 | 36.00 | 38.86 | 1,134,535 | +2.93(+8.15%) |
Dec 07, 2020 | 42.78 | 42.82 | 35.58 | 35.93 | 2,062,888 | -0.87(-2.36%) |
Dec 04, 2020 | 33.94 | 36.99 | 33.59 | 36.80 | 1,014,400 | +2.75(+8.08%) |
Dec 03, 2020 | 34.60 | 34.83 | 33.56 | 34.05 | 883,703 | +0.36(+1.07%) |
Dec 02, 2020 | 34.05 | 34.37 | 33.09 | 33.69 | 687,946 | -0.41(-1.20%) |
Dec 01, 2020 | 36.39 | 36.66 | 34.01 | 34.10 | 613,598 | -2.20(-6.06%) |
Nov 30, 2020 | 36.49 | 37.24 | 35.55 | 36.30 | 811,786 | -0.08(-0.22%) |
Nov 27, 2020 | 35.79 | 36.90 | 35.67 | 36.38 | 396,800 | +0.81(+2.28%) |
Nov 25, 2020 | 36.81 | 36.81 | 35.41 | 35.57 | 387,600 | -0.78(-2.15%) |
Nov 24, 2020 | 37.30 | 37.71 | 36.08 | 36.35 | 418,589 | -0.82(-2.21%) |
Nov 23, 2020 | 36.76 | 37.73 | 35.77 | 37.17 | 545,277 | +0.55(+1.50%) |
Nov 20, 2020 | 36.43 | 37.21 | 36.26 | 36.62 | 486,100 | -0.10(-0.27%) |
Nov 19, 2020 | 37.11 | 38.20 | 36.16 | 36.72 | 1,190,392 | -0.39(-1.05%) |
Nov 18, 2020 | 39.75 | 40.26 | 37.04 | 37.11 | 1,172,980 | -2.50(-6.31%) |
Nov 17, 2020 | 39.91 | 40.03 | 38.63 | 39.61 | 423,290 | -0.46(-1.15%) |
Nov 16, 2020 | 40.50 | 40.50 | 39.51 | 40.07 | 463,176 | +0.11(+0.28%) |
Nov 13, 2020 | 40.11 | 40.62 | 39.48 | 39.96 | 397,700 | +0.24(+0.60%) |
Nov 12, 2020 | 39.15 | 40.49 | 39.01 | 39.72 | 653,669 | +0.34(+0.86%) |
Nov 11, 2020 | 39.63 | 40.09 | 38.57 | 39.38 | 819,366 | +0.06(+0.15%) |
Nov 10, 2020 | 38.05 | 40.00 | 37.35 | 39.32 | 723,009 | +1.55(+4.10%) |
Nov 09, 2020 | 38.16 | 39.42 | 36.83 | 37.77 | 1,077,157 | +2.01(+5.62%) |
Nov 06, 2020 | 34.49 | 36.59 | 34.34 | 35.76 | 592,400 | +0.84(+2.41%) |
Nov 05, 2020 | 33.20 | 37.50 | 33.06 | 34.92 | 1,567,076 | +2.16(+6.59%) |
Nov 04, 2020 | 29.61 | 33.90 | 29.10 | 32.76 | 2,410,770 | -0.60(-1.80%) |
Nov 03, 2020 | 31.72 | 33.58 | 31.62 | 33.36 | 592,543 | +1.98(+6.31%) |