Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.46 | 68.08 | 66.46 | 67.86 | 93,757 | +1.09(+1.63%) |
Oct 28, 2021 | 65.50 | 66.96 | 65.25 | 66.77 | 71,115 | +1.54(+2.36%) |
Oct 27, 2021 | 66.37 | 66.79 | 65.12 | 65.23 | 45,028 | -1.19(-1.79%) |
Oct 26, 2021 | 67.10 | 66.40 | 66.42 | 60,680 | -0.85(-1.27%) | |
Oct 25, 2021 | 65.78 | 67.70 | 65.55 | 67.27 | 73,750 | +1.40(+2.13%) |
Oct 22, 2021 | 65.34 | 66.40 | 65.12 | 65.87 | 43,582 | +0.46(+0.70%) |
Oct 21, 2021 | 64.14 | 65.41 | 64.04 | 65.41 | 57,588 | +1.36(+2.13%) |
Oct 20, 2021 | 64.21 | 64.89 | 64.04 | 64.05 | 56,576 | -0.09(-0.14%) |
Oct 19, 2021 | 64.86 | 65.54 | 63.20 | 64.14 | 84,382 | -0.60(-0.92%) |
Oct 18, 2021 | 65.97 | 66.28 | 64.64 | 64.73 | 51,186 | -1.03(-1.57%) |
Oct 15, 2021 | 67.29 | 67.56 | 65.69 | 65.76 | 65,701 | -0.59(-0.89%) |
Oct 14, 2021 | 67.04 | 67.04 | 66.06 | 66.35 | 69,635 | -0.38(-0.57%) |
Oct 13, 2021 | 66.83 | 66.88 | 66.15 | 66.73 | 110,365 | -0.01(-0.01%) |
Oct 12, 2021 | 66.25 | 67.06 | 66.20 | 66.74 | 57,067 | +0.77(+1.16%) |
Oct 11, 2021 | 66.88 | 67.42 | 65.26 | 65.98 | 53,166 | -0.77(-1.15%) |
Oct 08, 2021 | 66.70 | 67.43 | 66.43 | 66.74 | 38,810 | +0.22(+0.32%) |
Oct 07, 2021 | 66.85 | 66.96 | 65.42 | 66.53 | 85,456 | +0.85(+1.30%) |
Oct 06, 2021 | 66.24 | 66.73 | 65.11 | 65.67 | 70,542 | -0.70(-1.06%) |
Oct 05, 2021 | 65.41 | 66.44 | 65.08 | 66.38 | 46,072 | +1.24(+1.91%) |
Oct 04, 2021 | 64.87 | 65.95 | 64.87 | 65.13 | 72,566 | +0.61(+0.94%) |
Oct 01, 2021 | 64.35 | 65.08 | 63.68 | 64.53 | 88,349 | -0.08(-0.12%) |
Sep 30, 2021 | 65.90 | 66.05 | 64.61 | 64.61 | 66,932 | -1.25(-1.90%) |
Sep 29, 2021 | 65.40 | 66.60 | 64.67 | 65.86 | 63,532 | +0.80(+1.23%) |
Sep 28, 2021 | 64.61 | 65.37 | 64.09 | 65.06 | 107,025 | +0.48(+0.74%) |
Sep 27, 2021 | 63.97 | 65.03 | 63.97 | 64.58 | 70,867 | +0.50(+0.78%) |
Sep 24, 2021 | 64.22 | 65.06 | 63.97 | 64.08 | 62,544 | -0.33(-0.52%) |
Sep 23, 2021 | 63.35 | 64.52 | 63.35 | 64.41 | 48,647 | +1.10(+1.73%) |
Sep 22, 2021 | 63.04 | 64.28 | 62.53 | 63.31 | 91,612 | +0.70(+1.13%) |
Sep 21, 2021 | 62.84 | 63.23 | 62.35 | 62.61 | 64,471 | +0.00(+0.00%) |
Sep 20, 2021 | 63.34 | 63.76 | 61.85 | 62.61 | 116,452 | -0.86(-1.36%) |
Sep 17, 2021 | 63.87 | 63.92 | 62.86 | 63.47 | 242,512 | -0.21(-0.32%) |
Sep 16, 2021 | 64.33 | 64.33 | 63.37 | 63.68 | 78,892 | -0.35(-0.55%) |
Sep 15, 2021 | 63.53 | 64.03 | 63.26 | 64.03 | 78,201 | +0.53(+0.83%) |
Sep 14, 2021 | 64.60 | 64.60 | 63.17 | 63.50 | 79,641 | -0.82(-1.28%) |
Sep 13, 2021 | 66.88 | 67.51 | 63.97 | 64.32 | 121,694 | -2.14(-3.22%) |
Sep 10, 2021 | 68.00 | 68.00 | 66.21 | 66.46 | 79,046 | -1.60(-2.36%) |
Sep 09, 2021 | 67.32 | 68.45 | 66.95 | 68.07 | 57,883 | +0.58(+0.86%) |
Sep 08, 2021 | 68.00 | 68.00 | 66.89 | 67.49 | 56,137 | -0.51(-0.75%) |
Sep 07, 2021 | 68.59 | 69.26 | 67.85 | 68.00 | 80,247 | -0.62(-0.90%) |
Sep 03, 2021 | 68.81 | 68.98 | 68.05 | 68.62 | 45,700 | -0.27(-0.40%) |
Sep 02, 2021 | 67.03 | 69.19 | 67.02 | 68.89 | 87,921 | +2.12(+3.18%) |
Sep 01, 2021 | 66.39 | 66.95 | 65.56 | 66.77 | 60,764 | +0.34(+0.52%) |
Aug 31, 2021 | 65.72 | 66.59 | 65.46 | 66.43 | 106,961 | +0.95(+1.45%) |
Aug 30, 2021 | 65.19 | 66.95 | 65.14 | 65.48 | 62,441 | +0.81(+1.26%) |
Aug 27, 2021 | 64.06 | 64.96 | 63.66 | 64.66 | 63,988 | +0.77(+1.21%) |
Aug 26, 2021 | 64.41 | 64.97 | 63.79 | 63.89 | 82,964 | -0.52(-0.81%) |
Aug 25, 2021 | 63.91 | 64.63 | 63.72 | 64.41 | 79,234 | +0.76(+1.20%) |
Aug 24, 2021 | 64.08 | 64.35 | 63.44 | 63.65 | 87,946 | -0.43(-0.67%) |
Aug 23, 2021 | 64.38 | 64.57 | 62.91 | 64.08 | 75,538 | +0.06(+0.09%) |
Aug 20, 2021 | 62.51 | 64.09 | 62.51 | 64.02 | 126,203 | +1.26(+2.01%) |
Aug 19, 2021 | 62.90 | 63.42 | 61.53 | 62.76 | 120,334 | -0.62(-0.97%) |
Aug 18, 2021 | 63.21 | 64.56 | 62.82 | 63.37 | 70,916 | +0.04(+0.06%) |
Aug 17, 2021 | 62.60 | 63.49 | 62.52 | 63.33 | 89,884 | +0.39(+0.62%) |
Aug 16, 2021 | 63.07 | 63.59 | 62.22 | 62.94 | 67,928 | -0.67(-1.05%) |
Aug 13, 2021 | 63.25 | 63.89 | 62.20 | 63.61 | 66,277 | +0.55(+0.87%) |
Aug 12, 2021 | 65.11 | 65.68 | 62.98 | 63.06 | 80,092 | -2.59(-3.95%) |
Aug 11, 2021 | 64.61 | 66.13 | 64.42 | 65.65 | 108,892 | +1.56(+2.43%) |
Aug 10, 2021 | 61.56 | 64.37 | 61.56 | 64.10 | 97,116 | +2.56(+4.17%) |
Aug 09, 2021 | 62.40 | 62.59 | 61.53 | 61.53 | 98,216 | -0.76(-1.22%) |
Aug 06, 2021 | 62.04 | 62.93 | 60.36 | 62.30 | 126,690 | +0.37(+0.60%) |
Aug 05, 2021 | 60.10 | 62.58 | 58.58 | 61.92 | 318,351 | +5.32(+9.40%) |
Aug 04, 2021 | 58.02 | 58.02 | 56.33 | 56.60 | 133,341 | -1.60(-2.76%) |
Aug 03, 2021 | 57.99 | 58.75 | 57.64 | 58.21 | 157,273 | +0.29(+0.51%) |
Aug 02, 2021 | 58.60 | 58.76 | 57.77 | 57.91 | 59,043 | -0.56(-0.95%) |
Jul 30, 2021 | 59.02 | 59.47 | 58.30 | 58.47 | 76,047 | -0.45(-0.76%) |
Jul 29, 2021 | 58.47 | 59.37 | 58.47 | 58.92 | 54,336 | +0.63(+1.07%) |
Jul 28, 2021 | 57.91 | 58.55 | 57.32 | 58.29 | 52,588 | +0.32(+0.56%) |
Jul 27, 2021 | 57.77 | 58.45 | 57.31 | 57.97 | 36,826 | -0.13(-0.22%) |
Jul 26, 2021 | 58.52 | 59.42 | 57.99 | 58.10 | 45,113 | -0.01(-0.02%) |
Jul 23, 2021 | 57.98 | 58.24 | 57.28 | 58.11 | 36,980 | +0.37(+0.64%) |
Jul 22, 2021 | 58.66 | 58.76 | 57.48 | 57.74 | 45,192 | -1.20(-2.04%) |
Jul 21, 2021 | 58.99 | 59.39 | 58.39 | 58.94 | 70,078 | +0.51(+0.87%) |
Jul 20, 2021 | 58.08 | 59.41 | 57.89 | 58.43 | 119,290 | +0.45(+0.78%) |
Jul 19, 2021 | 57.92 | 58.31 | 56.95 | 57.98 | 87,600 | -0.42(-0.72%) |
Jul 16, 2021 | 58.48 | 59.10 | 58.13 | 58.40 | 63,628 | +0.28(+0.49%) |
Jul 15, 2021 | 58.25 | 59.12 | 57.90 | 58.12 | 68,663 | -0.14(-0.24%) |
Jul 14, 2021 | 57.82 | 58.48 | 57.73 | 58.26 | 48,257 | +0.58(+1.00%) |
Jul 13, 2021 | 58.22 | 59.82 | 57.59 | 57.68 | 69,893 | -0.85(-1.45%) |
Jul 12, 2021 | 58.69 | 59.19 | 58.04 | 58.53 | 54,757 | -0.17(-0.28%) |
Jul 09, 2021 | 57.33 | 58.93 | 56.80 | 58.70 | 84,419 | +1.89(+3.32%) |
Jul 08, 2021 | 56.14 | 56.96 | 55.83 | 56.81 | 68,212 | +0.19(+0.33%) |
Jul 07, 2021 | 55.92 | 57.22 | 55.92 | 56.62 | 73,562 | +0.41(+0.72%) |
Jul 06, 2021 | 56.68 | 56.74 | 55.56 | 56.22 | 89,251 | -0.44(-0.78%) |
Jul 02, 2021 | 57.10 | 57.32 | 56.62 | 56.65 | 55,951 | -0.49(-0.85%) |
Jul 01, 2021 | 57.09 | 57.45 | 56.75 | 57.14 | 122,369 | +0.29(+0.51%) |
Jun 30, 2021 | 55.70 | 57.23 | 55.70 | 56.85 | 94,470 | +1.13(+2.03%) |
Jun 29, 2021 | 56.60 | 56.66 | 55.63 | 55.72 | 129,248 | -0.92(-1.62%) |
Jun 28, 2021 | 58.00 | 58.38 | 56.37 | 56.63 | 100,998 | -1.40(-2.42%) |
Jun 25, 2021 | 58.51 | 58.78 | 57.74 | 58.04 | 247,955 | -0.35(-0.60%) |
Jun 24, 2021 | 59.32 | 59.36 | 58.10 | 58.39 | 64,888 | -0.90(-1.51%) |
Jun 23, 2021 | 59.82 | 60.17 | 59.13 | 59.29 | 95,724 | -0.39(-0.65%) |
Jun 22, 2021 | 59.23 | 59.79 | 58.56 | 59.68 | 112,929 | +0.40(+0.67%) |
Jun 21, 2021 | 58.73 | 59.36 | 58.17 | 59.28 | 160,288 | +1.01(+1.74%) |
Jun 18, 2021 | 59.28 | 59.51 | 57.58 | 58.26 | 257,696 | -1.16(-1.95%) |
Jun 17, 2021 | 60.03 | 60.03 | 58.78 | 59.42 | 111,367 | -0.50(-0.83%) |
Jun 16, 2021 | 59.66 | 60.34 | 59.51 | 59.92 | 107,080 | -0.02(-0.03%) |
Jun 15, 2021 | 60.89 | 60.89 | 59.51 | 59.94 | 111,975 | -1.02(-1.68%) |
Jun 14, 2021 | 61.37 | 61.37 | 60.03 | 60.97 | 113,116 | -0.37(-0.60%) |
Jun 11, 2021 | 61.77 | 62.13 | 61.06 | 61.34 | 79,821 | -0.54(-0.87%) |
Jun 10, 2021 | 62.45 | 62.92 | 61.71 | 61.87 | 78,194 | -0.30(-0.49%) |
Jun 09, 2021 | 62.88 | 63.18 | 62.03 | 62.18 | 91,847 | -0.90(-1.42%) |
Jun 08, 2021 | 62.32 | 63.72 | 62.20 | 63.07 | 59,295 | +0.53(+0.84%) |
Jun 07, 2021 | 61.95 | 62.72 | 61.67 | 62.55 | 72,966 | +0.35(+0.56%) |
Jun 04, 2021 | 62.43 | 62.70 | 61.57 | 62.20 | 32,182 | -0.30(-0.48%) |
Jun 03, 2021 | 61.63 | 62.67 | 61.36 | 62.50 | 47,954 | +0.80(+1.30%) |
Jun 02, 2021 | 61.29 | 61.87 | 60.58 | 61.70 | 64,458 | +0.69(+1.14%) |
Jun 01, 2021 | 60.52 | 61.43 | 60.52 | 61.01 | 64,135 | +0.58(+0.95%) |
May 28, 2021 | 59.59 | 60.76 | 59.39 | 60.43 | 74,891 | +1.17(+1.98%) |
May 27, 2021 | 59.53 | 60.46 | 59.04 | 59.26 | 94,537 | -0.26(-0.44%) |
May 26, 2021 | 58.80 | 59.97 | 58.80 | 59.52 | 83,355 | +0.63(+1.08%) |
May 25, 2021 | 60.35 | 60.35 | 58.89 | 58.89 | 81,492 | -1.18(-1.97%) |
May 24, 2021 | 60.54 | 61.24 | 59.61 | 60.07 | 49,400 | -0.47(-0.77%) |
May 21, 2021 | 60.23 | 61.50 | 59.64 | 60.54 | 73,589 | +0.60(+1.01%) |
May 20, 2021 | 60.13 | 60.14 | 58.69 | 59.93 | 84,694 | -0.23(-0.39%) |
May 19, 2021 | 60.49 | 61.24 | 59.13 | 60.17 | 99,591 | -0.49(-0.80%) |
May 18, 2021 | 60.33 | 61.39 | 59.82 | 60.65 | 89,233 | +0.58(+0.96%) |
May 17, 2021 | 61.17 | 61.46 | 59.54 | 60.08 | 119,093 | -0.95(-1.55%) |
May 14, 2021 | 61.24 | 61.63 | 60.53 | 61.02 | 131,076 | +0.05(+0.08%) |
May 13, 2021 | 59.79 | 62.40 | 59.79 | 60.98 | 215,344 | +1.24(+2.07%) |
May 12, 2021 | 60.54 | 60.84 | 59.43 | 59.74 | 113,118 | -0.93(-1.53%) |
May 11, 2021 | 63.58 | 63.58 | 60.66 | 60.66 | 216,513 | -3.19(-5.00%) |
May 10, 2021 | 64.45 | 65.95 | 63.19 | 63.85 | 171,261 | -0.25(-0.40%) |
May 07, 2021 | 64.68 | 64.86 | 62.11 | 64.11 | 96,640 | -0.24(-0.38%) |
May 06, 2021 | 63.19 | 65.04 | 63.12 | 64.35 | 196,499 | +1.53(+2.44%) |
May 05, 2021 | 61.30 | 62.92 | 60.99 | 62.82 | 145,820 | +1.61(+2.63%) |
May 04, 2021 | 62.02 | 62.02 | 60.37 | 61.21 | 77,407 | -0.34(-0.55%) |
May 03, 2021 | 59.81 | 62.21 | 59.81 | 61.55 | 86,651 | +1.76(+2.94%) |
Apr 30, 2021 | 59.78 | 60.15 | 59.49 | 59.80 | 71,031 | +0.02(+0.03%) |
Apr 29, 2021 | 59.87 | 60.59 | 59.66 | 59.78 | 70,705 | +0.31(+0.53%) |
Apr 28, 2021 | 59.66 | 60.21 | 59.14 | 59.46 | 57,242 | -0.36(-0.60%) |
Apr 27, 2021 | 59.09 | 60.11 | 59.09 | 59.83 | 78,945 | +0.57(+0.95%) |
Apr 26, 2021 | 60.86 | 60.86 | 58.93 | 59.26 | 150,662 | -1.48(-2.44%) |
Apr 23, 2021 | 60.81 | 61.15 | 60.42 | 60.74 | 64,061 | +0.00(+0.00%) |
Apr 22, 2021 | 61.13 | 62.30 | 60.51 | 60.74 | 81,045 | -0.51(-0.83%) |
Apr 21, 2021 | 60.87 | 62.94 | 60.67 | 61.25 | 91,352 | +0.38(+0.63%) |
Apr 20, 2021 | 61.03 | 61.49 | 60.23 | 60.87 | 79,185 | +0.06(+0.10%) |
Apr 19, 2021 | 61.53 | 61.97 | 60.64 | 60.81 | 105,891 | -0.80(-1.30%) |
Apr 16, 2021 | 61.54 | 62.57 | 61.54 | 61.61 | 78,309 | +0.43(+0.70%) |
Apr 15, 2021 | 60.92 | 61.26 | 60.03 | 61.18 | 71,449 | +0.27(+0.45%) |
Apr 14, 2021 | 61.05 | 61.91 | 60.43 | 60.91 | 134,815 | -0.08(-0.13%) |
Apr 13, 2021 | 61.02 | 62.34 | 60.87 | 60.99 | 61,887 | +0.00(+0.00%) |
Apr 12, 2021 | 60.49 | 61.23 | 60.33 | 60.99 | 43,080 | +0.47(+0.77%) |
Apr 09, 2021 | 61.25 | 61.31 | 60.22 | 60.52 | 45,612 | -0.72(-1.18%) |
Apr 08, 2021 | 60.37 | 61.28 | 60.13 | 61.24 | 80,973 | +0.97(+1.60%) |
Apr 07, 2021 | 61.37 | 61.37 | 60.13 | 60.27 | 68,447 | -0.67(-1.10%) |
Apr 06, 2021 | 61.37 | 61.67 | 60.63 | 60.94 | 94,159 | -0.43(-0.70%) |
Apr 05, 2021 | 60.72 | 61.62 | 60.37 | 61.37 | 54,979 | +0.72(+1.19%) |
Apr 01, 2021 | 60.13 | 60.78 | 59.35 | 60.65 | 79,338 | +0.66(+1.10%) |
Mar 31, 2021 | 62.41 | 62.67 | 59.90 | 59.99 | 134,718 | -2.22(-3.57%) |
Mar 30, 2021 | 61.74 | 62.68 | 61.65 | 62.21 | 106,830 | +0.71(+1.16%) |
Mar 29, 2021 | 62.66 | 63.88 | 61.38 | 61.50 | 120,656 | -1.16(-1.85%) |
Mar 26, 2021 | 62.28 | 63.35 | 61.78 | 62.65 | 96,295 | +0.56(+0.91%) |
Mar 25, 2021 | 60.76 | 62.22 | 60.13 | 62.09 | 164,921 | +1.09(+1.79%) |
Mar 24, 2021 | 62.33 | 63.18 | 60.92 | 61.00 | 137,980 | -0.82(-1.32%) |
Mar 23, 2021 | 61.31 | 62.91 | 61.08 | 61.82 | 145,736 | +0.30(+0.49%) |
Mar 22, 2021 | 60.87 | 61.64 | 59.56 | 61.52 | 143,648 | +2.28(+3.84%) |
Mar 19, 2021 | 58.86 | 60.13 | 58.67 | 59.24 | 292,893 | +0.03(+0.05%) |
Mar 18, 2021 | 59.95 | 60.20 | 57.92 | 59.21 | 224,695 | -0.58(-0.98%) |
Mar 17, 2021 | 60.53 | 60.53 | 58.86 | 59.79 | 155,413 | -0.61(-1.01%) |
Mar 16, 2021 | 60.60 | 61.19 | 59.97 | 60.41 | 143,262 | -0.16(-0.26%) |
Mar 15, 2021 | 60.34 | 61.44 | 60.00 | 60.56 | 146,464 | -0.60(-0.99%) |
Mar 12, 2021 | 60.33 | 61.41 | 60.33 | 61.17 | 131,853 | +1.24(+2.06%) |
Mar 11, 2021 | 59.68 | 60.05 | 59.12 | 59.93 | 149,323 | +0.64(+1.08%) |
Mar 10, 2021 | 58.59 | 59.70 | 58.22 | 59.29 | 146,891 | +0.91(+1.57%) |
Mar 09, 2021 | 58.68 | 59.26 | 57.06 | 58.37 | 164,054 | -0.27(-0.46%) |
Mar 08, 2021 | 57.08 | 58.92 | 56.53 | 58.65 | 272,612 | +1.74(+3.06%) |
Mar 05, 2021 | 56.86 | 57.69 | 55.60 | 56.90 | 243,358 | +0.31(+0.55%) |
Mar 04, 2021 | 56.11 | 57.95 | 55.62 | 56.59 | 254,467 | +0.90(+1.63%) |
Mar 03, 2021 | 54.12 | 56.90 | 54.10 | 55.69 | 185,550 | +1.91(+3.55%) |
Mar 02, 2021 | 53.39 | 54.31 | 52.30 | 53.78 | 150,322 | +0.51(+0.95%) |
Mar 01, 2021 | 51.03 | 53.45 | 50.36 | 53.27 | 159,532 | +2.71(+5.37%) |
Feb 26, 2021 | 50.74 | 51.81 | 50.56 | 50.56 | 144,185 | -0.15(-0.29%) |
Feb 25, 2021 | 50.57 | 52.93 | 50.28 | 50.71 | 155,306 | +0.30(+0.60%) |
Feb 24, 2021 | 50.10 | 50.55 | 49.68 | 50.40 | 103,437 | +0.42(+0.84%) |
Feb 23, 2021 | 50.30 | 50.40 | 49.55 | 49.99 | 86,687 | +0.05(+0.10%) |
Feb 22, 2021 | 49.63 | 50.27 | 48.92 | 49.94 | 120,673 | +0.52(+1.04%) |
Feb 19, 2021 | 49.50 | 49.96 | 48.89 | 49.42 | 77,796 | -0.14(-0.27%) |
Feb 18, 2021 | 50.64 | 50.64 | 49.38 | 49.56 | 99,844 | -0.66(-1.32%) |
Feb 17, 2021 | 49.30 | 50.59 | 48.92 | 50.22 | 110,278 | +1.05(+2.14%) |
Feb 16, 2021 | 49.37 | 49.56 | 48.66 | 49.17 | 91,746 | -0.11(-0.22%) |
Feb 12, 2021 | 49.53 | 50.47 | 48.59 | 49.28 | 88,176 | -0.62(-1.25%) |
Feb 11, 2021 | 49.95 | 50.47 | 48.88 | 49.90 | 83,589 | -0.14(-0.27%) |
Feb 10, 2021 | 51.02 | 51.09 | 49.63 | 50.03 | 83,438 | -0.54(-1.08%) |
Feb 09, 2021 | 50.22 | 50.83 | 49.73 | 50.58 | 81,838 | +0.48(+0.95%) |
Feb 08, 2021 | 49.43 | 50.42 | 48.92 | 50.10 | 134,603 | +1.49(+3.06%) |
Feb 05, 2021 | 49.66 | 49.93 | 48.22 | 48.61 | 142,233 | -0.97(-1.96%) |
Feb 04, 2021 | 46.40 | 50.69 | 46.40 | 49.59 | 250,443 | +3.60(+7.83%) |
Feb 03, 2021 | 45.01 | 46.29 | 44.53 | 45.99 | 126,935 | +0.83(+1.83%) |
Feb 02, 2021 | 45.95 | 45.95 | 44.66 | 45.16 | 114,559 | -0.76(-1.65%) |
Feb 01, 2021 | 45.98 | 46.33 | 44.75 | 45.92 | 156,733 | -0.36(-0.78%) |
Jan 29, 2021 | 45.22 | 46.63 | 44.87 | 46.28 | 169,467 | +1.37(+3.06%) |
Jan 28, 2021 | 46.28 | 46.28 | 43.91 | 44.91 | 232,639 | -0.99(-2.16%) |
Jan 27, 2021 | 44.13 | 46.33 | 44.12 | 45.90 | 164,750 | +1.30(+2.92%) |
Jan 26, 2021 | 43.30 | 44.68 | 43.05 | 44.59 | 67,500 | +1.55(+3.59%) |
Jan 25, 2021 | 42.33 | 44.52 | 41.95 | 43.05 | 109,989 | +0.80(+1.89%) |
Jan 22, 2021 | 41.89 | 42.38 | 41.44 | 42.25 | 69,163 | +0.17(+0.39%) |
Jan 21, 2021 | 42.13 | 42.38 | 41.86 | 42.08 | 49,607 | -0.06(-0.14%) |
Jan 20, 2021 | 42.42 | 42.52 | 41.34 | 42.14 | 67,335 | -0.39(-0.92%) |
Jan 19, 2021 | 41.70 | 42.61 | 41.26 | 42.53 | 88,631 | +0.88(+2.10%) |
Jan 15, 2021 | 41.03 | 42.16 | 40.88 | 41.66 | 62,175 | +0.35(+0.85%) |
Jan 14, 2021 | 40.68 | 41.55 | 40.50 | 41.31 | 95,931 | +0.86(+2.12%) |
Jan 13, 2021 | 40.70 | 40.70 | 40.10 | 40.45 | 68,506 | -0.21(-0.53%) |
Jan 12, 2021 | 40.78 | 41.25 | 40.48 | 40.66 | 89,559 | +0.11(+0.26%) |
Jan 11, 2021 | 40.46 | 41.30 | 40.46 | 40.56 | 99,602 | -0.31(-0.76%) |
Jan 08, 2021 | 41.81 | 41.81 | 40.19 | 40.87 | 114,177 | -0.89(-2.12%) |
Jan 07, 2021 | 41.84 | 42.00 | 40.91 | 41.75 | 129,021 | +0.09(+0.21%) |
Jan 06, 2021 | 41.87 | 42.41 | 41.41 | 41.67 | 120,940 | +0.24(+0.58%) |
Jan 05, 2021 | 41.37 | 42.06 | 41.26 | 41.43 | 81,815 | -0.02(-0.05%) |
Jan 04, 2021 | 41.63 | 41.78 | 40.52 | 41.45 | 117,768 | +0.10(+0.23%) |
Dec 31, 2020 | 41.35 | 41.35 | 41.35 | 87,128 | +0.39(+0.95%) | |
Dec 30, 2020 | 40.89 | 41.27 | 40.71 | 40.96 | 87,128 | +0.23(+0.57%) |
Dec 29, 2020 | 40.86 | 41.33 | 40.59 | 40.73 | 86,977 | -0.03(-0.07%) |
Dec 28, 2020 | 39.52 | 40.84 | 39.19 | 40.76 | 98,561 | +1.27(+3.22%) |
Dec 24, 2020 | 39.72 | 39.74 | 39.17 | 39.49 | 31,672 | -0.18(-0.46%) |
Dec 23, 2020 | 39.51 | 40.29 | 39.51 | 39.67 | 52,127 | +0.30(+0.76%) |
Dec 22, 2020 | 39.24 | 39.45 | 38.76 | 39.37 | 74,197 | +0.10(+0.25%) |
Dec 21, 2020 | 39.64 | 39.87 | 38.82 | 39.28 | 71,275 | -0.56(-1.41%) |
Dec 18, 2020 | 40.47 | 41.20 | 39.83 | 39.84 | 326,217 | -0.54(-1.34%) |
Dec 17, 2020 | 40.67 | 40.67 | 39.74 | 40.38 | 114,865 | -0.05(-0.12%) |
Dec 16, 2020 | 40.61 | 40.99 | 39.96 | 40.43 | 156,008 | -0.32(-0.79%) |
Dec 15, 2020 | 40.45 | 40.81 | 39.62 | 40.75 | 108,204 | +0.52(+1.30%) |
Dec 14, 2020 | 39.96 | 40.42 | 39.43 | 40.23 | 153,323 | +0.53(+1.34%) |
Dec 11, 2020 | 40.97 | 41.10 | 39.15 | 39.69 | 96,668 | -1.51(-3.67%) |
Dec 10, 2020 | 41.35 | 41.42 | 40.68 | 41.20 | 122,349 | -0.19(-0.47%) |
Dec 09, 2020 | 40.51 | 41.79 | 40.23 | 41.40 | 228,559 | +0.91(+2.25%) |
Dec 08, 2020 | 38.46 | 40.60 | 36.95 | 40.49 | 400,855 | +4.23(+11.65%) |
Dec 07, 2020 | 36.65 | 36.89 | 36.21 | 36.26 | 154,174 | -0.26(-0.72%) |
Dec 04, 2020 | 36.56 | 36.68 | 36.16 | 36.52 | 141,443 | +0.14(+0.37%) |
Dec 03, 2020 | 36.38 | 36.76 | 35.84 | 36.39 | 162,721 | -0.11(-0.29%) |
Dec 02, 2020 | 36.46 | 36.74 | 35.87 | 36.49 | 197,626 | -0.16(-0.42%) |
Dec 01, 2020 | 36.52 | 37.25 | 36.16 | 36.65 | 175,959 | +0.21(+0.59%) |
Nov 30, 2020 | 36.46 | 36.75 | 36.01 | 36.44 | 163,577 | -0.08(-0.21%) |
Nov 27, 2020 | 36.82 | 36.82 | 35.97 | 36.51 | 31,982 | -0.28(-0.76%) |
Nov 25, 2020 | 36.29 | 36.95 | 35.96 | 36.79 | 98,525 | +0.01(+0.03%) |
Nov 24, 2020 | 36.83 | 37.37 | 36.54 | 36.78 | 73,739 | +0.25(+0.69%) |
Nov 23, 2020 | 36.61 | 36.83 | 36.08 | 36.53 | 70,846 | +0.00(+0.00%) |
Nov 20, 2020 | 36.21 | 36.79 | 35.98 | 36.53 | 82,534 | +0.05(+0.13%) |
Nov 19, 2020 | 35.16 | 36.62 | 34.98 | 36.48 | 143,019 | +1.20(+3.41%) |
Nov 18, 2020 | 36.19 | 36.82 | 35.19 | 35.28 | 113,854 | -0.79(-2.20%) |
Nov 17, 2020 | 37.14 | 37.33 | 36.00 | 36.08 | 90,123 | -1.07(-2.87%) |
Nov 16, 2020 | 37.16 | 37.44 | 36.84 | 37.14 | 82,200 | +0.58(+1.59%) |
Nov 13, 2020 | 36.77 | 36.84 | 35.95 | 36.56 | 58,289 | -0.07(-0.19%) |
Nov 12, 2020 | 37.75 | 37.90 | 35.78 | 36.63 | 111,657 | -1.33(-3.50%) |
Nov 11, 2020 | 37.07 | 37.96 | 36.46 | 37.96 | 67,149 | +1.04(+2.81%) |
Nov 10, 2020 | 35.39 | 37.48 | 35.15 | 36.92 | 152,637 | +1.70(+4.82%) |
Nov 09, 2020 | 36.34 | 36.34 | 35.19 | 35.22 | 137,074 | +0.00(+0.00%) |
Nov 06, 2020 | 35.71 | 36.19 | 34.93 | 35.22 | 62,003 | -0.36(-1.01%) |
Nov 05, 2020 | 35.23 | 35.84 | 35.14 | 35.58 | 69,961 | +0.51(+1.47%) |
Nov 04, 2020 | 35.36 | 35.66 | 34.88 | 35.07 | 73,492 | -0.40(-1.12%) |
Nov 03, 2020 | 34.86 | 35.64 | 34.72 | 35.47 | 157,861 | +0.97(+2.81%) |