Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.81 | 56.30 | 54.81 | 56.08 | 62,697 | +1.15(+2.09%) |
Oct 28, 2021 | 55.93 | 55.93 | 54.76 | 54.93 | 63,786 | -0.20(-0.36%) |
Oct 27, 2021 | 56.05 | 56.55 | 55.09 | 55.13 | 116,666 | -2.28(-3.97%) |
Oct 26, 2021 | 56.38 | 57.41 | 72,220 | +1.66(+2.98%) | ||
Oct 25, 2021 | 55.04 | 56.14 | 55.04 | 55.75 | 32,461 | +0.49(+0.89%) |
Oct 22, 2021 | 56.08 | 56.38 | 54.87 | 55.26 | 54,987 | -1.23(-2.18%) |
Oct 21, 2021 | 56.81 | 56.90 | 55.58 | 56.49 | 112,814 | -0.14(-0.25%) |
Oct 20, 2021 | 56.62 | 57.01 | 56.15 | 56.63 | 30,411 | +0.01(+0.02%) |
Oct 19, 2021 | 56.02 | 56.65 | 55.72 | 56.62 | 36,019 | +0.96(+1.72%) |
Oct 18, 2021 | 56.02 | 56.40 | 55.33 | 55.66 | 56,501 | -0.36(-0.64%) |
Oct 15, 2021 | 57.75 | 57.75 | 55.85 | 56.02 | 75,410 | -1.93(-3.34%) |
Oct 14, 2021 | 58.26 | 58.26 | 57.00 | 57.95 | 52,180 | +0.62(+1.09%) |
Oct 13, 2021 | 57.70 | 57.78 | 56.78 | 57.33 | 72,277 | -1.55(-2.62%) |
Oct 12, 2021 | 58.28 | 59.36 | 57.76 | 58.88 | 208,160 | +2.69(+4.78%) |
Oct 11, 2021 | 55.10 | 56.52 | 55.10 | 56.19 | 104,115 | +0.77(+1.39%) |
Oct 08, 2021 | 55.24 | 56.03 | 54.94 | 55.42 | 57,702 | +0.69(+1.26%) |
Oct 07, 2021 | 54.49 | 55.04 | 54.19 | 54.73 | 58,957 | +0.96(+1.79%) |
Oct 06, 2021 | 53.27 | 53.80 | 53.01 | 53.77 | 68,854 | +0.81(+1.53%) |
Oct 05, 2021 | 53.32 | 53.92 | 52.81 | 52.96 | 207,879 | -2.87(-5.14%) |
Oct 04, 2021 | 56.41 | 57.00 | 55.30 | 55.83 | 116,430 | -0.59(-1.04%) |
Oct 01, 2021 | 54.30 | 56.77 | 54.05 | 56.42 | 166,122 | +2.97(+5.55%) |
Sep 30, 2021 | 53.90 | 54.15 | 53.51 | 53.45 | 111,372 | +0.12(+0.23%) |
Sep 29, 2021 | 54.57 | 54.64 | 53.31 | 53.33 | 122,446 | -1.37(-2.50%) |
Sep 28, 2021 | 54.04 | 54.96 | 53.95 | 54.70 | 106,064 | +0.87(+1.62%) |
Sep 27, 2021 | 53.24 | 53.97 | 53.02 | 53.83 | 56,087 | +0.24(+0.45%) |
Sep 24, 2021 | 53.09 | 53.81 | 52.55 | 53.59 | 85,292 | +1.03(+1.96%) |
Sep 23, 2021 | 51.71 | 52.69 | 51.41 | 52.56 | 165,769 | +1.54(+3.01%) |
Sep 22, 2021 | 51.40 | 51.42 | 50.88 | 51.02 | 73,584 | +0.33(+0.65%) |
Sep 21, 2021 | 50.71 | 51.04 | 50.43 | 50.69 | 124,411 | +0.32(+0.64%) |
Sep 20, 2021 | 50.53 | 51.21 | 49.83 | 50.37 | 97,700 | -0.98(-1.91%) |
Sep 17, 2021 | 51.62 | 51.74 | 50.89 | 51.35 | 40,589 | -0.43(-0.83%) |
Sep 16, 2021 | 50.92 | 52.12 | 50.67 | 51.78 | 56,294 | +0.06(+0.12%) |
Sep 15, 2021 | 51.99 | 52.02 | 51.49 | 51.72 | 57,216 | +0.38(+0.74%) |
Sep 14, 2021 | 51.17 | 51.41 | 50.80 | 51.34 | 50,061 | -0.08(-0.16%) |
Sep 13, 2021 | 51.31 | 52.05 | 51.26 | 51.42 | 49,066 | -0.17(-0.33%) |
Sep 10, 2021 | 51.53 | 52.00 | 51.34 | 51.59 | 163,684 | -0.02(-0.04%) |
Sep 09, 2021 | 51.65 | 51.95 | 51.32 | 51.61 | 251,611 | -0.64(-1.22%) |
Sep 08, 2021 | 53.85 | 53.85 | 51.88 | 52.25 | 151,552 | -1.10(-2.06%) |
Sep 07, 2021 | 53.86 | 53.86 | 53.11 | 53.35 | 28,437 | -0.17(-0.32%) |
Sep 03, 2021 | 53.00 | 53.70 | 52.70 | 53.52 | 29,392 | +0.29(+0.54%) |
Sep 02, 2021 | 54.02 | 54.02 | 53.15 | 53.23 | 79,884 | -0.68(-1.26%) |
Sep 01, 2021 | 53.76 | 54.76 | 53.76 | 53.91 | 26,689 | +0.15(+0.28%) |
Aug 31, 2021 | 54.47 | 54.47 | 53.60 | 53.76 | 45,583 | -1.03(-1.88%) |
Aug 30, 2021 | 54.23 | 55.18 | 54.09 | 54.79 | 71,859 | +2.05(+3.89%) |
Aug 27, 2021 | 52.77 | 53.53 | 52.48 | 52.74 | 91,287 | +1.20(+2.33%) |
Aug 26, 2021 | 51.69 | 51.84 | 51.18 | 51.54 | 22,465 | +0.08(+0.16%) |
Aug 25, 2021 | 51.63 | 51.66 | 51.24 | 51.46 | 27,746 | -0.16(-0.31%) |
Aug 24, 2021 | 51.19 | 51.64 | 50.92 | 51.62 | 42,717 | +1.67(+3.34%) |
Aug 23, 2021 | 49.82 | 50.21 | 49.59 | 49.95 | 87,609 | +0.37(+0.75%) |
Aug 20, 2021 | 49.50 | 50.47 | 49.50 | 49.58 | 57,089 | -0.40(-0.80%) |
Aug 19, 2021 | 49.92 | 50.26 | 49.63 | 49.98 | 103,446 | +0.17(+0.34%) |
Aug 18, 2021 | 50.40 | 50.56 | 49.81 | 49.81 | 193,096 | -0.62(-1.23%) |
Aug 17, 2021 | 51.00 | 51.13 | 50.05 | 50.43 | 69,433 | -0.99(-1.93%) |
Aug 16, 2021 | 51.75 | 51.81 | 50.78 | 51.42 | 37,701 | +0.24(+0.47%) |
Aug 13, 2021 | 52.18 | 52.23 | 50.92 | 51.18 | 60,087 | -1.32(-2.51%) |
Aug 12, 2021 | 52.06 | 52.50 | 51.61 | 52.50 | 37,849 | +0.39(+0.75%) |
Aug 11, 2021 | 51.00 | 52.13 | 50.54 | 52.11 | 75,488 | +1.31(+2.58%) |
Aug 10, 2021 | 50.50 | 51.18 | 50.30 | 50.80 | 59,181 | +0.61(+1.22%) |
Aug 09, 2021 | 49.22 | 50.60 | 49.22 | 50.19 | 64,290 | +0.63(+1.27%) |
Aug 06, 2021 | 49.12 | 49.56 | 48.88 | 49.56 | 43,743 | +0.06(+0.12%) |
Aug 05, 2021 | 49.05 | 49.88 | 49.05 | 49.50 | 64,980 | +0.55(+1.12%) |
Aug 04, 2021 | 49.45 | 49.75 | 48.95 | 48.95 | 51,237 | -0.41(-0.83%) |
Aug 03, 2021 | 49.74 | 49.90 | 48.90 | 49.36 | 109,403 | +0.84(+1.73%) |
Aug 02, 2021 | 49.49 | 50.19 | 48.33 | 48.52 | 108,089 | -1.87(-3.71%) |
Jul 30, 2021 | 51.65 | 51.87 | 50.13 | 50.39 | 147,183 | -4.90(-8.86%) |
Jul 29, 2021 | 55.04 | 55.51 | 53.40 | 55.29 | 104,316 | -1.50(-2.64%) |
Jul 28, 2021 | 57.30 | 57.49 | 55.39 | 56.79 | 54,248 | -0.94(-1.63%) |
Jul 27, 2021 | 57.39 | 57.91 | 56.02 | 57.73 | 92,161 | -0.76(-1.30%) |
Jul 26, 2021 | 57.78 | 58.50 | 56.78 | 58.49 | 216,774 | +4.72(+8.78%) |
Jul 23, 2021 | 54.99 | 55.34 | 51.50 | 53.77 | 191,411 | -1.05(-1.92%) |
Jul 22, 2021 | 53.42 | 54.87 | 53.09 | 54.82 | 240,126 | +4.91(+9.84%) |
Jul 21, 2021 | 48.06 | 49.98 | 47.98 | 49.91 | 119,235 | +3.57(+7.70%) |
Jul 20, 2021 | 45.34 | 47.24 | 45.34 | 46.34 | 83,744 | +2.35(+5.34%) |
Jul 19, 2021 | 44.30 | 44.76 | 43.77 | 43.99 | 37,370 | -1.21(-2.68%) |
Jul 16, 2021 | 44.85 | 45.45 | 44.70 | 45.20 | 77,346 | +1.08(+2.46%) |
Jul 15, 2021 | 44.15 | 44.40 | 43.94 | 44.12 | 64,393 | +0.09(+0.20%) |
Jul 14, 2021 | 43.29 | 44.03 | 43.29 | 44.03 | 32,511 | +1.15(+2.68%) |
Jul 13, 2021 | 42.89 | 43.05 | 42.49 | 42.88 | 24,039 | -0.58(-1.33%) |
Jul 12, 2021 | 42.90 | 43.52 | 42.88 | 43.46 | 67,196 | +1.23(+2.91%) |
Jul 09, 2021 | 42.61 | 42.61 | 42.23 | 42.23 | 15,104 | -0.51(-1.19%) |
Jul 08, 2021 | 41.91 | 42.90 | 41.91 | 42.74 | 85,247 | +0.54(+1.28%) |
Jul 07, 2021 | 42.10 | 42.31 | 41.96 | 42.20 | 26,988 | +0.69(+1.66%) |
Jul 06, 2021 | 42.50 | 42.60 | 41.45 | 41.51 | 63,028 | -1.46(-3.40%) |
Jul 02, 2021 | 43.68 | 43.86 | 42.91 | 42.97 | 26,936 | -0.36(-0.82%) |
Jul 01, 2021 | 44.93 | 45.03 | 43.28 | 43.33 | 62,677 | -1.68(-3.73%) |
Jun 30, 2021 | 44.44 | 45.08 | 44.38 | 45.01 | 20,940 | +0.10(+0.22%) |
Jun 29, 2021 | 45.49 | 45.51 | 44.54 | 44.91 | 31,511 | -1.17(-2.54%) |
Jun 28, 2021 | 44.60 | 46.08 | 44.57 | 46.08 | 67,707 | +1.73(+3.90%) |
Jun 25, 2021 | 44.04 | 44.40 | 43.93 | 44.35 | 78,885 | +0.89(+2.05%) |
Jun 24, 2021 | 43.01 | 43.47 | 42.90 | 43.46 | 14,098 | +0.27(+0.63%) |
Jun 23, 2021 | 43.14 | 43.27 | 42.81 | 43.19 | 47,382 | +0.63(+1.48%) |
Jun 22, 2021 | 42.48 | 42.92 | 42.46 | 42.56 | 48,925 | -1.10(-2.52%) |
Jun 21, 2021 | 42.16 | 43.76 | 42.02 | 43.66 | 89,095 | +1.10(+2.58%) |
Jun 18, 2021 | 42.20 | 42.88 | 41.96 | 42.56 | 84,637 | +0.20(+0.47%) |
Jun 17, 2021 | 42.83 | 43.18 | 42.28 | 42.36 | 73,220 | -1.29(-2.96%) |
Jun 16, 2021 | 43.45 | 43.85 | 43.06 | 43.65 | 48,845 | +0.64(+1.49%) |
Jun 15, 2021 | 43.07 | 43.33 | 42.86 | 43.01 | 133,898 | -1.06(-2.41%) |
Jun 14, 2021 | 43.36 | 44.18 | 43.35 | 44.07 | 122,623 | -0.83(-1.85%) |
Jun 11, 2021 | 45.24 | 45.37 | 44.80 | 44.90 | 30,618 | -0.30(-0.66%) |
Jun 10, 2021 | 44.86 | 45.33 | 44.55 | 45.20 | 81,782 | +0.41(+0.92%) |
Jun 09, 2021 | 44.99 | 45.08 | 44.35 | 44.79 | 113,789 | -0.21(-0.47%) |
Jun 08, 2021 | 45.45 | 45.74 | 44.78 | 45.00 | 46,213 | -0.57(-1.26%) |
Jun 07, 2021 | 45.84 | 46.12 | 45.28 | 45.57 | 66,937 | -0.45(-0.97%) |
Jun 04, 2021 | 44.45 | 46.10 | 44.45 | 46.02 | 44,544 | +1.22(+2.72%) |
Jun 03, 2021 | 45.28 | 45.30 | 44.48 | 44.80 | 66,337 | -1.15(-2.50%) |
Jun 02, 2021 | 46.12 | 46.38 | 45.65 | 45.95 | 139,100 | -0.24(-0.52%) |
Jun 01, 2021 | 46.80 | 46.87 | 45.38 | 46.19 | 102,296 | +0.03(+0.06%) |
May 28, 2021 | 45.79 | 46.42 | 45.67 | 46.16 | 102,791 | +1.72(+3.87%) |
May 27, 2021 | 44.20 | 44.75 | 44.00 | 44.44 | 36,363 | +0.00(+0.00%) |
May 26, 2021 | 43.90 | 44.60 | 43.50 | 44.44 | 145,663 | +1.77(+4.15%) |
May 25, 2021 | 42.80 | 43.10 | 42.44 | 42.67 | 41,867 | +0.07(+0.16%) |
May 24, 2021 | 42.33 | 42.76 | 42.08 | 42.60 | 66,237 | -0.22(-0.51%) |
May 21, 2021 | 43.08 | 43.09 | 42.50 | 42.82 | 37,071 | -0.03(-0.07%) |
May 20, 2021 | 43.50 | 43.63 | 42.84 | 42.85 | 26,743 | -0.13(-0.30%) |
May 19, 2021 | 43.39 | 43.39 | 42.53 | 42.98 | 60,645 | -0.50(-1.15%) |
May 18, 2021 | 43.32 | 43.73 | 42.70 | 43.48 | 71,339 | +2.20(+5.33%) |
May 17, 2021 | 41.81 | 41.94 | 41.17 | 41.28 | 26,437 | +0.05(+0.12%) |
May 14, 2021 | 41.74 | 42.13 | 41.19 | 41.23 | 58,195 | -0.70(-1.67%) |
May 13, 2021 | 41.59 | 42.15 | 41.56 | 41.93 | 90,496 | +0.32(+0.77%) |
May 12, 2021 | 42.40 | 42.65 | 41.54 | 41.61 | 84,211 | -1.36(-3.16%) |
May 11, 2021 | 41.97 | 43.17 | 41.97 | 42.97 | 70,924 | +1.03(+2.46%) |
May 10, 2021 | 42.83 | 42.98 | 41.79 | 41.94 | 146,540 | -1.83(-4.18%) |
May 07, 2021 | 43.46 | 43.86 | 42.54 | 43.77 | 154,902 | -0.10(-0.23%) |
May 06, 2021 | 42.82 | 44.30 | 42.63 | 43.87 | 137,156 | +1.15(+2.69%) |
May 05, 2021 | 41.79 | 42.85 | 40.87 | 42.72 | 152,710 | +2.65(+6.61%) |
May 04, 2021 | 40.54 | 40.80 | 39.82 | 40.07 | 76,622 | +0.16(+0.40%) |
May 03, 2021 | 40.27 | 40.61 | 39.72 | 39.91 | 57,188 | -0.33(-0.82%) |
Apr 30, 2021 | 40.96 | 41.29 | 40.07 | 40.24 | 86,600 | -0.59(-1.45%) |
Apr 29, 2021 | 41.71 | 41.71 | 40.53 | 40.83 | 106,252 | -0.92(-2.20%) |
Apr 28, 2021 | 41.44 | 41.80 | 41.20 | 41.75 | 64,952 | +0.18(+0.43%) |
Apr 27, 2021 | 40.95 | 41.73 | 40.90 | 41.57 | 124,352 | +0.52(+1.27%) |
Apr 26, 2021 | 40.14 | 41.14 | 39.71 | 41.05 | 194,093 | +1.62(+4.11%) |
Apr 23, 2021 | 39.61 | 39.89 | 38.85 | 39.43 | 95,800 | +0.87(+2.26%) |
Apr 22, 2021 | 38.00 | 38.86 | 37.59 | 38.56 | 51,677 | +0.07(+0.18%) |
Apr 21, 2021 | 38.14 | 38.50 | 37.88 | 38.49 | 31,256 | +0.01(+0.03%) |
Apr 20, 2021 | 38.09 | 38.48 | 37.96 | 38.48 | 65,125 | +1.10(+2.94%) |
Apr 19, 2021 | 37.43 | 38.06 | 37.34 | 37.38 | 24,815 | -0.20(-0.53%) |
Apr 16, 2021 | 38.19 | 38.19 | 37.29 | 37.58 | 43,800 | -0.92(-2.39%) |
Apr 15, 2021 | 38.18 | 38.50 | 37.87 | 38.50 | 165,055 | +0.75(+1.99%) |
Apr 14, 2021 | 38.00 | 38.22 | 37.73 | 37.75 | 37,609 | -0.05(-0.13%) |
Apr 13, 2021 | 37.17 | 37.89 | 37.17 | 37.80 | 64,385 | +0.60(+1.61%) |
Apr 12, 2021 | 36.91 | 37.33 | 36.74 | 37.20 | 35,760 | +0.43(+1.17%) |
Apr 09, 2021 | 37.03 | 37.12 | 36.66 | 36.77 | 28,300 | -0.26(-0.70%) |
Apr 08, 2021 | 37.04 | 37.08 | 36.70 | 37.03 | 25,075 | +0.37(+1.01%) |
Apr 07, 2021 | 36.75 | 36.99 | 36.42 | 36.66 | 39,026 | +0.29(+0.80%) |
Apr 06, 2021 | 35.37 | 36.78 | 35.37 | 36.37 | 81,989 | +1.19(+3.38%) |
Apr 05, 2021 | 35.44 | 35.52 | 34.90 | 35.18 | 148,719 | -0.09(-0.26%) |
Apr 01, 2021 | 35.88 | 35.88 | 35.00 | 35.27 | 67,800 | -0.55(-1.54%) |
Mar 31, 2021 | 35.02 | 36.00 | 34.85 | 35.82 | 97,895 | +0.30(+0.84%) |
Mar 30, 2021 | 36.34 | 36.34 | 35.40 | 35.52 | 92,246 | -0.98(-2.68%) |
Mar 29, 2021 | 36.68 | 37.05 | 36.49 | 36.50 | 49,256 | -0.88(-2.35%) |
Mar 26, 2021 | 37.18 | 37.46 | 36.98 | 37.38 | 30,800 | +0.60(+1.63%) |
Mar 25, 2021 | 36.43 | 36.96 | 36.24 | 36.78 | 60,009 | +0.37(+1.01%) |
Mar 24, 2021 | 36.71 | 37.04 | 36.41 | 36.41 | 27,304 | -0.10(-0.26%) |
Mar 23, 2021 | 37.30 | 37.65 | 36.44 | 36.51 | 60,474 | -1.10(-2.92%) |
Mar 22, 2021 | 36.98 | 37.75 | 36.80 | 37.61 | 27,856 | +0.44(+1.18%) |
Mar 19, 2021 | 37.47 | 37.65 | 37.09 | 37.17 | 42,700 | +0.08(+0.22%) |
Mar 18, 2021 | 38.45 | 38.76 | 37.04 | 37.09 | 79,090 | -1.58(-4.09%) |
Mar 17, 2021 | 38.36 | 38.84 | 38.34 | 38.67 | 26,022 | -0.16(-0.41%) |
Mar 16, 2021 | 38.40 | 39.21 | 38.40 | 38.83 | 57,471 | +0.79(+2.08%) |
Mar 15, 2021 | 38.55 | 38.59 | 37.77 | 38.04 | 25,363 | -0.57(-1.48%) |
Mar 12, 2021 | 38.54 | 38.61 | 38.13 | 38.61 | 30,900 | +0.18(+0.47%) |
Mar 11, 2021 | 38.33 | 38.49 | 37.97 | 38.43 | 55,685 | +0.65(+1.72%) |
Mar 10, 2021 | 37.68 | 37.92 | 37.36 | 37.78 | 73,239 | -0.24(-0.63%) |
Mar 09, 2021 | 37.19 | 38.20 | 36.66 | 38.02 | 71,123 | +0.59(+1.58%) |
Mar 08, 2021 | 37.06 | 37.93 | 37.03 | 37.43 | 66,896 | +0.23(+0.62%) |
Mar 05, 2021 | 37.75 | 37.83 | 37.00 | 37.20 | 78,700 | -0.71(-1.87%) |
Mar 04, 2021 | 38.13 | 38.32 | 37.75 | 37.91 | 42,316 | -0.10(-0.26%) |
Mar 03, 2021 | 38.44 | 38.67 | 38.01 | 38.01 | 88,753 | -0.66(-1.71%) |
Mar 02, 2021 | 38.91 | 38.96 | 38.46 | 38.67 | 86,303 | -0.14(-0.36%) |
Mar 01, 2021 | 40.03 | 40.26 | 38.59 | 38.81 | 48,425 | -0.58(-1.47%) |
Feb 26, 2021 | 40.01 | 40.40 | 39.39 | 39.39 | 56,700 | -0.49(-1.23%) |
Feb 25, 2021 | 40.05 | 40.52 | 39.76 | 39.88 | 112,598 | +0.33(+0.83%) |
Feb 24, 2021 | 40.16 | 40.38 | 39.25 | 39.55 | 118,614 | -0.67(-1.67%) |
Feb 23, 2021 | 39.31 | 40.22 | 38.81 | 40.22 | 198,198 | +1.25(+3.21%) |
Feb 22, 2021 | 37.20 | 39.35 | 37.00 | 38.97 | 283,267 | +1.59(+4.25%) |
Feb 19, 2021 | 37.51 | 37.54 | 37.15 | 37.38 | 66,100 | -0.03(-0.08%) |
Feb 18, 2021 | 37.04 | 37.50 | 36.89 | 37.41 | 68,636 | +0.52(+1.41%) |
Feb 17, 2021 | 36.49 | 36.94 | 36.35 | 36.89 | 40,079 | +0.44(+1.19%) |
Feb 16, 2021 | 36.50 | 36.74 | 36.05 | 36.45 | 64,847 | +0.95(+2.66%) |
Feb 12, 2021 | 35.57 | 35.94 | 35.46 | 35.51 | 46,800 | -0.05(-0.14%) |
Feb 11, 2021 | 35.64 | 35.71 | 35.51 | 35.56 | 23,158 | +0.04(+0.11%) |
Feb 10, 2021 | 36.01 | 36.02 | 35.27 | 35.52 | 117,645 | -0.48(-1.33%) |
Feb 09, 2021 | 36.45 | 36.45 | 36.00 | 36.00 | 37,517 | -0.40(-1.10%) |
Feb 08, 2021 | 36.29 | 36.67 | 36.29 | 36.40 | 28,351 | +0.09(+0.25%) |
Feb 05, 2021 | 36.80 | 36.88 | 36.30 | 36.31 | 27,200 | -0.19(-0.52%) |
Feb 04, 2021 | 36.20 | 36.66 | 35.40 | 36.50 | 75,414 | -0.04(-0.11%) |
Feb 03, 2021 | 36.13 | 36.57 | 36.13 | 36.54 | 29,591 | +0.41(+1.13%) |
Feb 02, 2021 | 36.67 | 36.67 | 36.06 | 36.13 | 42,957 | -0.67(-1.82%) |
Feb 01, 2021 | 37.13 | 37.13 | 36.64 | 36.80 | 38,051 | +0.83(+2.31%) |
Jan 29, 2021 | 35.73 | 36.32 | 35.73 | 35.97 | 44,300 | -0.32(-0.88%) |
Jan 28, 2021 | 36.99 | 37.10 | 36.29 | 36.29 | 62,757 | -0.43(-1.17%) |
Jan 27, 2021 | 36.66 | 37.10 | 36.24 | 36.72 | 128,530 | +0.11(+0.30%) |
Jan 26, 2021 | 36.18 | 36.98 | 36.18 | 36.61 | 39,412 | +0.43(+1.19%) |
Jan 25, 2021 | 36.01 | 36.69 | 36.01 | 36.18 | 34,710 | +0.00(+0.00%) |
Jan 22, 2021 | 36.50 | 36.98 | 36.11 | 36.18 | 65,500 | -0.93(-2.51%) |
Jan 21, 2021 | 37.11 | 37.26 | 36.78 | 37.11 | 33,104 | +0.35(+0.94%) |
Jan 20, 2021 | 37.13 | 37.29 | 36.31 | 36.76 | 40,023 | -0.43(-1.15%) |
Jan 19, 2021 | 37.50 | 37.83 | 37.06 | 37.19 | 39,705 | -0.23(-0.61%) |
Jan 15, 2021 | 38.43 | 38.75 | 37.36 | 37.42 | 133,600 | -0.09(-0.24%) |
Jan 14, 2021 | 36.59 | 37.58 | 36.50 | 37.51 | 101,754 | +0.52(+1.41%) |
Jan 13, 2021 | 35.85 | 37.05 | 35.85 | 36.99 | 130,220 | +1.43(+4.02%) |
Jan 12, 2021 | 35.79 | 36.00 | 35.52 | 35.56 | 48,971 | -0.07(-0.20%) |
Jan 11, 2021 | 35.49 | 35.78 | 35.01 | 35.63 | 75,399 | -0.40(-1.11%) |
Jan 08, 2021 | 35.70 | 36.40 | 35.45 | 36.03 | 369,900 | +0.69(+1.95%) |
Jan 07, 2021 | 36.05 | 36.10 | 35.13 | 35.34 | 195,719 | -0.26(-0.73%) |
Jan 06, 2021 | 36.11 | 36.31 | 35.42 | 35.60 | 701,242 | -0.92(-2.52%) |
Jan 05, 2021 | 36.35 | 36.96 | 36.35 | 36.52 | 47,540 | -0.50(-1.35%) |
Jan 04, 2021 | 37.21 | 37.29 | 36.81 | 37.02 | 27,493 | -0.39(-1.04%) |
Dec 31, 2020 | 37.41 | 37.41 | 37.41 | 24,152 | +0.41(+1.11%) | |
Dec 30, 2020 | 36.81 | 37.09 | 36.80 | 37.00 | 24,152 | +0.19(+0.52%) |
Dec 29, 2020 | 36.66 | 36.99 | 36.60 | 36.81 | 45,211 | +0.55(+1.50%) |
Dec 28, 2020 | 36.39 | 36.44 | 35.80 | 36.27 | 60,941 | -0.88(-2.36%) |
Dec 24, 2020 | 37.20 | 37.34 | 36.99 | 37.14 | 27,700 | +0.52(+1.42%) |
Dec 23, 2020 | 36.53 | 36.86 | 36.51 | 36.62 | 22,499 | +0.08(+0.22%) |
Dec 22, 2020 | 36.92 | 37.04 | 36.38 | 36.54 | 32,303 | +0.29(+0.80%) |
Dec 21, 2020 | 36.31 | 36.82 | 36.06 | 36.25 | 47,936 | -0.65(-1.76%) |
Dec 18, 2020 | 36.52 | 36.94 | 36.31 | 36.90 | 56,400 | -0.26(-0.70%) |
Dec 17, 2020 | 37.10 | 37.47 | 36.86 | 37.16 | 36,552 | +0.02(+0.05%) |
Dec 16, 2020 | 37.37 | 37.74 | 37.03 | 37.14 | 61,345 | +0.26(+0.70%) |
Dec 15, 2020 | 36.82 | 37.16 | 36.59 | 36.88 | 54,910 | -0.15(-0.41%) |
Dec 14, 2020 | 36.00 | 37.30 | 36.00 | 37.03 | 128,269 | +1.43(+4.02%) |
Dec 11, 2020 | 35.65 | 35.92 | 35.32 | 35.60 | 35,000 | -0.01(-0.03%) |
Dec 10, 2020 | 34.76 | 35.79 | 34.76 | 35.61 | 78,529 | +1.28(+3.73%) |
Dec 09, 2020 | 34.67 | 34.69 | 34.16 | 34.33 | 65,795 | -0.71(-2.03%) |
Dec 08, 2020 | 35.09 | 35.60 | 34.85 | 35.04 | 83,637 | +0.10(+0.29%) |
Dec 07, 2020 | 34.55 | 35.15 | 34.51 | 34.94 | 35,263 | +0.39(+1.13%) |
Dec 04, 2020 | 35.00 | 35.15 | 34.46 | 34.55 | 61,000 | -0.58(-1.65%) |
Dec 03, 2020 | 35.21 | 35.32 | 34.90 | 35.13 | 48,514 | -0.02(-0.06%) |
Dec 02, 2020 | 34.84 | 35.22 | 34.50 | 35.15 | 69,229 | +0.30(+0.86%) |
Dec 01, 2020 | 36.14 | 36.14 | 34.71 | 34.85 | 112,505 | -1.46(-4.02%) |
Nov 30, 2020 | 36.15 | 36.46 | 35.54 | 36.31 | 119,224 | -0.29(-0.79%) |
Nov 27, 2020 | 36.00 | 36.68 | 35.80 | 36.60 | 103,700 | +2.00(+5.78%) |
Nov 25, 2020 | 34.81 | 34.85 | 34.20 | 34.60 | 56,000 | +0.23(+0.68%) |
Nov 24, 2020 | 34.16 | 34.66 | 34.09 | 34.37 | 58,449 | +0.23(+0.66%) |
Nov 23, 2020 | 34.85 | 35.14 | 34.08 | 34.14 | 80,963 | -0.50(-1.44%) |
Nov 20, 2020 | 35.95 | 36.00 | 34.39 | 34.64 | 117,000 | -1.63(-4.49%) |
Nov 19, 2020 | 36.11 | 36.55 | 35.86 | 36.27 | 59,303 | +0.17(+0.47%) |
Nov 18, 2020 | 35.96 | 36.50 | 35.81 | 36.10 | 176,756 | +0.92(+2.62%) |
Nov 17, 2020 | 34.79 | 35.23 | 34.76 | 35.18 | 70,916 | +0.33(+0.95%) |
Nov 16, 2020 | 33.58 | 35.10 | 33.58 | 34.85 | 311,782 | +1.71(+5.16%) |
Nov 13, 2020 | 33.25 | 33.36 | 33.03 | 33.14 | 30,400 | -0.15(-0.45%) |
Nov 12, 2020 | 33.00 | 33.40 | 32.90 | 33.29 | 37,499 | +0.26(+0.79%) |
Nov 11, 2020 | 33.02 | 33.30 | 32.92 | 33.03 | 69,283 | +0.48(+1.47%) |
Nov 10, 2020 | 32.23 | 32.59 | 31.99 | 32.55 | 37,966 | +0.25(+0.77%) |
Nov 09, 2020 | 32.52 | 32.52 | 32.16 | 32.30 | 68,138 | -0.15(-0.46%) |
Nov 06, 2020 | 32.36 | 32.52 | 32.08 | 32.45 | 86,000 | +0.25(+0.78%) |
Nov 05, 2020 | 31.70 | 32.31 | 31.57 | 32.20 | 132,167 | +0.94(+3.01%) |
Nov 04, 2020 | 31.38 | 31.39 | 30.91 | 31.26 | 53,905 | -0.04(-0.13%) |
Nov 03, 2020 | 31.62 | 32.08 | 31.21 | 31.30 | 77,463 | +0.35(+1.13%) |