Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.98 | 69.19 | 66.98 | 68.55 | 129,648 | +1.57(+2.34%) |
Oct 28, 2021 | 65.11 | 67.54 | 64.77 | 66.98 | 145,793 | +2.23(+3.44%) |
Oct 27, 2021 | 65.08 | 65.10 | 63.82 | 64.75 | 163,055 | -0.22(-0.34%) |
Oct 26, 2021 | 65.62 | 64.97 | 267,469 | -0.14(-0.22%) | ||
Oct 25, 2021 | 65.00 | 65.58 | 64.36 | 65.11 | 156,249 | +0.27(+0.42%) |
Oct 22, 2021 | 64.36 | 65.53 | 63.52 | 64.84 | 120,919 | +0.84(+1.31%) |
Oct 21, 2021 | 63.27 | 65.36 | 62.21 | 64.00 | 234,260 | +0.95(+1.51%) |
Oct 20, 2021 | 61.70 | 63.19 | 61.26 | 63.05 | 200,258 | +1.34(+2.17%) |
Oct 19, 2021 | 62.62 | 62.62 | 60.48 | 61.71 | 148,513 | -0.99(-1.58%) |
Oct 18, 2021 | 62.15 | 64.76 | 62.15 | 62.70 | 205,419 | +0.20(+0.32%) |
Oct 15, 2021 | 64.22 | 64.32 | 61.08 | 62.50 | 456,259 | -0.98(-1.54%) |
Oct 14, 2021 | 66.00 | 66.36 | 61.06 | 63.48 | 226,344 | -1.51(-2.32%) |
Oct 13, 2021 | 63.49 | 65.14 | 62.87 | 64.99 | 118,010 | +1.43(+2.25%) |
Oct 12, 2021 | 63.25 | 64.34 | 62.51 | 63.56 | 123,127 | -0.12(-0.19%) |
Oct 11, 2021 | 62.16 | 64.98 | 61.58 | 63.68 | 352,046 | +2.47(+4.04%) |
Oct 08, 2021 | 61.69 | 62.26 | 59.66 | 61.21 | 335,841 | -0.43(-0.70%) |
Oct 07, 2021 | 60.69 | 62.22 | 60.26 | 61.64 | 127,504 | +1.64(+2.73%) |
Oct 06, 2021 | 61.00 | 61.97 | 59.56 | 60.00 | 252,930 | -1.45(-2.36%) |
Oct 05, 2021 | 60.89 | 61.96 | 59.20 | 61.45 | 344,963 | +0.42(+0.69%) |
Oct 04, 2021 | 63.63 | 63.63 | 60.67 | 61.03 | 237,135 | -2.35(-3.71%) |
Oct 01, 2021 | 63.18 | 63.98 | 61.26 | 63.38 | 380,517 | +1.64(+2.66%) |
Sep 30, 2021 | 61.84 | 62.75 | 60.90 | 61.74 | 572,509 | +0.16(+0.26%) |
Sep 29, 2021 | 62.99 | 63.49 | 59.71 | 61.58 | 1,682,048 | -2.08(-3.27%) |
Sep 28, 2021 | 65.00 | 66.46 | 62.99 | 63.66 | 589,030 | -3.75(-5.56%) |
Sep 27, 2021 | 67.00 | 68.65 | 65.24 | 67.41 | 199,108 | +0.41(+0.61%) |
Sep 24, 2021 | 63.12 | 67.98 | 62.76 | 67.00 | 445,599 | +3.44(+5.41%) |
Sep 23, 2021 | 62.90 | 64.39 | 61.75 | 63.56 | 166,094 | +1.66(+2.68%) |
Sep 22, 2021 | 60.34 | 62.50 | 59.48 | 61.90 | 173,600 | +1.92(+3.20%) |
Sep 21, 2021 | 60.08 | 60.81 | 58.83 | 59.98 | 227,006 | +0.68(+1.15%) |
Sep 20, 2021 | 57.06 | 59.50 | 57.02 | 59.30 | 243,976 | +0.11(+0.19%) |
Sep 17, 2021 | 60.45 | 60.81 | 58.99 | 59.19 | 844,235 | -0.81(-1.35%) |
Sep 16, 2021 | 59.93 | 60.00 | 58.54 | 60.00 | 269,576 | +0.49(+0.82%) |
Sep 15, 2021 | 58.47 | 60.00 | 57.93 | 59.51 | 277,454 | +1.62(+2.80%) |
Sep 14, 2021 | 57.30 | 58.50 | 56.73 | 57.89 | 237,846 | +0.49(+0.85%) |
Sep 13, 2021 | 57.59 | 58.45 | 56.38 | 57.40 | 248,210 | +0.13(+0.23%) |
Sep 10, 2021 | 57.00 | 58.29 | 55.57 | 57.27 | 244,636 | +0.60(+1.06%) |
Sep 09, 2021 | 52.66 | 57.01 | 52.00 | 56.67 | 292,543 | +4.47(+8.56%) |
Sep 08, 2021 | 51.88 | 52.31 | 50.24 | 52.20 | 135,720 | -0.07(-0.13%) |
Sep 07, 2021 | 52.04 | 52.88 | 51.04 | 52.27 | 133,809 | +0.27(+0.52%) |
Sep 03, 2021 | 51.46 | 53.99 | 49.90 | 52.00 | 362,979 | +0.06(+0.12%) |
Sep 02, 2021 | 50.54 | 51.99 | 49.89 | 51.94 | 247,179 | +1.88(+3.76%) |
Sep 01, 2021 | 50.60 | 50.60 | 48.49 | 50.06 | 127,342 | +0.06(+0.12%) |
Aug 31, 2021 | 48.51 | 50.56 | 47.99 | 50.00 | 218,590 | +1.50(+3.09%) |
Aug 30, 2021 | 49.24 | 49.39 | 48.21 | 48.50 | 60,044 | -0.63(-1.28%) |
Aug 27, 2021 | 48.45 | 50.20 | 48.45 | 49.13 | 149,765 | +0.94(+1.95%) |
Aug 26, 2021 | 48.75 | 48.75 | 47.88 | 48.19 | 71,522 | -0.88(-1.79%) |
Aug 25, 2021 | 48.82 | 49.84 | 48.71 | 49.07 | 44,932 | +0.39(+0.80%) |
Aug 24, 2021 | 48.41 | 49.79 | 47.86 | 48.68 | 73,058 | +1.09(+2.29%) |
Aug 23, 2021 | 46.92 | 47.84 | 46.72 | 47.59 | 96,287 | +1.34(+2.90%) |
Aug 20, 2021 | 44.86 | 46.79 | 44.86 | 46.25 | 76,570 | +1.85(+4.17%) |
Aug 19, 2021 | 44.67 | 45.61 | 43.75 | 44.40 | 95,093 | -1.15(-2.52%) |
Aug 18, 2021 | 45.24 | 46.30 | 44.35 | 45.55 | 104,804 | +0.49(+1.09%) |
Aug 17, 2021 | 47.86 | 48.00 | 43.60 | 45.06 | 174,867 | -2.20(-4.66%) |
Aug 16, 2021 | 48.30 | 48.30 | 47.01 | 47.26 | 237,899 | -0.89(-1.85%) |
Aug 13, 2021 | 50.19 | 50.19 | 46.57 | 48.15 | 295,574 | -1.75(-3.51%) |
Aug 12, 2021 | 51.80 | 52.61 | 48.50 | 49.90 | 119,799 | -2.59(-4.93%) |
Aug 11, 2021 | 52.00 | 53.00 | 49.77 | 52.49 | 226,468 | +1.05(+2.04%) |
Aug 10, 2021 | 50.42 | 51.80 | 49.40 | 51.44 | 69,984 | +1.37(+2.74%) |
Aug 09, 2021 | 50.80 | 51.84 | 49.44 | 50.07 | 105,877 | -0.07(-0.14%) |
Aug 06, 2021 | 50.97 | 51.87 | 49.96 | 50.14 | 66,181 | +0.01(+0.02%) |
Aug 05, 2021 | 51.20 | 51.21 | 49.26 | 50.13 | 140,782 | -0.44(-0.87%) |
Aug 04, 2021 | 52.01 | 52.59 | 50.32 | 50.57 | 109,127 | -1.80(-3.44%) |
Aug 03, 2021 | 51.87 | 53.22 | 50.62 | 52.37 | 77,862 | +0.56(+1.08%) |
Aug 02, 2021 | 53.95 | 55.88 | 51.47 | 51.81 | 117,064 | -1.88(-3.50%) |
Jul 30, 2021 | 53.18 | 54.99 | 53.09 | 53.69 | 91,000 | +0.20(+0.37%) |
Jul 29, 2021 | 50.92 | 53.80 | 49.59 | 53.49 | 97,386 | +3.20(+6.36%) |
Jul 28, 2021 | 50.57 | 51.54 | 49.97 | 50.29 | 121,360 | +0.13(+0.26%) |
Jul 27, 2021 | 49.39 | 50.42 | 48.47 | 50.16 | 193,540 | +0.30(+0.60%) |
Jul 26, 2021 | 50.71 | 51.30 | 49.29 | 49.86 | 135,404 | -0.46(-0.91%) |
Jul 23, 2021 | 49.64 | 50.84 | 48.41 | 50.32 | 73,898 | +0.82(+1.66%) |
Jul 22, 2021 | 49.47 | 50.29 | 48.52 | 49.50 | 136,471 | -0.30(-0.60%) |
Jul 21, 2021 | 48.97 | 50.58 | 48.97 | 49.80 | 103,424 | +1.53(+3.17%) |
Jul 20, 2021 | 45.97 | 48.72 | 45.97 | 48.27 | 249,943 | +2.39(+5.21%) |
Jul 19, 2021 | 47.63 | 47.63 | 44.82 | 45.88 | 165,582 | -1.74(-3.65%) |
Jul 16, 2021 | 47.81 | 48.34 | 46.86 | 47.62 | 86,546 | +0.48(+1.02%) |
Jul 15, 2021 | 46.28 | 47.29 | 46.20 | 47.14 | 112,849 | +0.32(+0.68%) |
Jul 14, 2021 | 49.02 | 49.02 | 46.72 | 46.82 | 60,170 | -1.74(-3.58%) |
Jul 13, 2021 | 49.38 | 49.56 | 48.29 | 48.56 | 169,337 | -1.30(-2.61%) |
Jul 12, 2021 | 49.84 | 50.12 | 48.71 | 49.86 | 89,166 | +0.25(+0.50%) |
Jul 09, 2021 | 49.60 | 50.66 | 49.08 | 49.61 | 93,095 | +0.31(+0.63%) |
Jul 08, 2021 | 48.69 | 49.79 | 48.50 | 49.30 | 95,295 | -0.20(-0.40%) |
Jul 07, 2021 | 48.29 | 50.03 | 47.75 | 49.50 | 219,108 | +1.34(+2.78%) |
Jul 06, 2021 | 50.00 | 50.00 | 45.98 | 48.16 | 207,170 | -0.97(-1.97%) |
Jul 02, 2021 | 51.83 | 52.45 | 49.05 | 49.13 | 59,980 | -2.27(-4.42%) |
Jul 01, 2021 | 54.54 | 54.54 | 50.80 | 51.40 | 120,442 | -2.26(-4.21%) |
Jun 30, 2021 | 51.06 | 55.00 | 50.95 | 53.66 | 144,756 | +2.39(+4.66%) |
Jun 29, 2021 | 51.77 | 52.11 | 50.96 | 51.27 | 63,274 | -0.09(-0.18%) |
Jun 28, 2021 | 52.39 | 52.40 | 50.34 | 51.36 | 86,242 | -0.88(-1.68%) |
Jun 25, 2021 | 54.97 | 54.97 | 52.24 | 52.24 | 716,267 | -2.67(-4.86%) |
Jun 24, 2021 | 53.53 | 55.00 | 52.90 | 54.91 | 133,326 | +1.26(+2.35%) |
Jun 23, 2021 | 51.48 | 53.74 | 51.42 | 53.65 | 131,114 | +1.89(+3.65%) |
Jun 22, 2021 | 49.63 | 51.80 | 48.87 | 51.76 | 87,774 | +1.95(+3.91%) |
Jun 21, 2021 | 49.47 | 51.24 | 48.92 | 49.81 | 115,102 | +0.14(+0.28%) |
Jun 18, 2021 | 49.83 | 50.47 | 48.54 | 49.67 | 178,246 | -0.27(-0.54%) |
Jun 17, 2021 | 49.92 | 50.67 | 48.00 | 49.94 | 119,631 | +0.40(+0.81%) |
Jun 16, 2021 | 49.29 | 50.11 | 48.17 | 49.54 | 76,613 | -0.18(-0.36%) |
Jun 15, 2021 | 49.79 | 50.53 | 49.40 | 49.72 | 83,863 | -0.16(-0.32%) |
Jun 14, 2021 | 50.09 | 50.98 | 49.35 | 49.88 | 78,316 | -0.12(-0.24%) |
Jun 11, 2021 | 49.46 | 50.42 | 49.36 | 50.00 | 57,987 | +0.60(+1.21%) |
Jun 10, 2021 | 50.93 | 51.25 | 49.13 | 49.40 | 60,842 | -1.55(-3.04%) |
Jun 09, 2021 | 51.29 | 52.00 | 50.71 | 50.95 | 91,522 | -0.44(-0.86%) |
Jun 08, 2021 | 51.64 | 52.90 | 51.21 | 51.39 | 96,932 | -0.32(-0.62%) |
Jun 07, 2021 | 50.77 | 52.41 | 49.95 | 51.71 | 75,585 | +1.18(+2.34%) |
Jun 04, 2021 | 51.40 | 51.42 | 49.60 | 50.53 | 98,688 | -0.22(-0.43%) |
Jun 03, 2021 | 52.50 | 53.10 | 50.64 | 50.75 | 105,295 | -2.73(-5.10%) |
Jun 02, 2021 | 51.07 | 53.57 | 51.07 | 53.48 | 322,669 | +2.47(+4.84%) |
Jun 01, 2021 | 50.36 | 51.46 | 49.21 | 51.01 | 159,716 | +0.87(+1.74%) |
May 28, 2021 | 50.27 | 50.93 | 48.78 | 50.14 | 87,693 | -0.10(-0.20%) |
May 27, 2021 | 48.68 | 50.36 | 48.43 | 50.24 | 252,106 | +2.27(+4.73%) |
May 26, 2021 | 49.75 | 50.20 | 47.80 | 47.97 | 143,987 | -1.03(-2.10%) |
May 25, 2021 | 49.24 | 50.49 | 48.89 | 49.00 | 139,288 | -0.21(-0.43%) |
May 24, 2021 | 48.07 | 49.49 | 47.53 | 49.21 | 139,621 | +1.32(+2.76%) |
May 21, 2021 | 47.90 | 48.62 | 47.12 | 47.89 | 88,989 | +0.97(+2.07%) |
May 20, 2021 | 50.25 | 50.79 | 46.71 | 46.92 | 123,355 | -3.16(-6.31%) |
May 19, 2021 | 49.49 | 50.16 | 48.19 | 50.08 | 168,753 | -0.30(-0.60%) |
May 18, 2021 | 51.78 | 52.85 | 50.17 | 50.38 | 123,015 | -1.12(-2.17%) |
May 17, 2021 | 52.49 | 52.49 | 51.04 | 51.50 | 111,423 | -0.05(-0.10%) |
May 14, 2021 | 51.27 | 53.54 | 50.44 | 51.55 | 127,433 | +1.48(+2.96%) |
May 13, 2021 | 52.92 | 54.04 | 46.06 | 50.07 | 491,144 | -4.01(-7.41%) |
May 12, 2021 | 54.04 | 54.97 | 53.07 | 54.08 | 156,392 | -1.05(-1.90%) |
May 11, 2021 | 53.01 | 55.58 | 52.68 | 55.13 | 123,508 | +0.09(+0.16%) |
May 10, 2021 | 57.29 | 57.66 | 54.95 | 55.04 | 118,320 | -2.24(-3.91%) |
May 07, 2021 | 56.47 | 58.15 | 56.22 | 57.28 | 65,033 | +1.38(+2.47%) |
May 06, 2021 | 57.08 | 57.38 | 55.19 | 55.90 | 86,034 | -1.13(-1.98%) |
May 05, 2021 | 57.35 | 58.23 | 56.27 | 57.03 | 122,064 | -0.48(-0.83%) |
May 04, 2021 | 57.40 | 58.00 | 52.27 | 57.51 | 212,769 | +0.02(+0.03%) |
May 03, 2021 | 54.59 | 57.78 | 54.59 | 57.49 | 172,428 | +3.28(+6.05%) |
Apr 30, 2021 | 53.57 | 55.51 | 53.09 | 54.21 | 143,100 | -0.75(-1.36%) |
Apr 29, 2021 | 53.91 | 55.45 | 53.15 | 54.96 | 173,569 | +1.54(+2.88%) |
Apr 28, 2021 | 54.03 | 54.97 | 52.98 | 53.42 | 108,778 | -0.57(-1.06%) |
Apr 27, 2021 | 54.52 | 55.24 | 52.69 | 53.99 | 98,183 | -0.18(-0.33%) |
Apr 26, 2021 | 52.00 | 54.77 | 52.00 | 54.17 | 145,269 | +1.61(+3.06%) |
Apr 23, 2021 | 57.00 | 57.00 | 52.40 | 52.56 | 163,200 | -4.06(-7.17%) |
Apr 22, 2021 | 54.22 | 57.05 | 54.22 | 56.62 | 112,578 | +2.44(+4.50%) |
Apr 21, 2021 | 51.38 | 54.23 | 51.38 | 54.18 | 120,624 | +2.08(+3.99%) |
Apr 20, 2021 | 52.27 | 52.92 | 50.72 | 52.10 | 324,008 | -0.06(-0.12%) |
Apr 19, 2021 | 55.29 | 55.80 | 51.77 | 52.16 | 151,408 | -4.37(-7.73%) |
Apr 16, 2021 | 57.20 | 57.99 | 54.93 | 56.53 | 432,300 | +0.03(+0.05%) |
Apr 15, 2021 | 54.64 | 57.59 | 52.51 | 56.50 | 211,527 | +3.09(+5.79%) |
Apr 14, 2021 | 57.26 | 57.94 | 51.30 | 53.41 | 378,619 | -3.58(-6.28%) |
Apr 13, 2021 | 52.54 | 58.80 | 51.84 | 56.99 | 236,898 | +4.11(+7.77%) |
Apr 12, 2021 | 52.37 | 53.65 | 51.60 | 52.88 | 326,663 | +0.51(+0.97%) |
Apr 09, 2021 | 53.41 | 54.03 | 52.08 | 52.37 | 141,100 | -1.32(-2.46%) |
Apr 08, 2021 | 55.89 | 56.20 | 52.92 | 53.69 | 246,873 | -1.92(-3.45%) |
Apr 07, 2021 | 57.27 | 57.93 | 54.88 | 55.61 | 149,077 | -1.76(-3.07%) |
Apr 06, 2021 | 57.93 | 59.62 | 56.32 | 57.37 | 249,426 | +0.09(+0.16%) |
Apr 05, 2021 | 54.01 | 57.38 | 53.65 | 57.28 | 287,277 | +2.93(+5.39%) |
Apr 01, 2021 | 50.60 | 55.09 | 49.66 | 54.35 | 583,500 | +4.16(+8.29%) |
Mar 31, 2021 | 46.87 | 50.60 | 46.05 | 50.19 | 340,913 | +3.30(+7.04%) |
Mar 30, 2021 | 43.31 | 47.98 | 42.76 | 46.89 | 366,871 | +3.10(+7.08%) |
Mar 29, 2021 | 44.09 | 44.39 | 42.98 | 43.79 | 323,282 | -0.50(-1.13%) |
Mar 26, 2021 | 42.63 | 44.29 | 41.72 | 44.29 | 205,900 | +1.55(+3.63%) |
Mar 25, 2021 | 45.52 | 46.04 | 41.10 | 42.74 | 321,373 | +3.11(+7.85%) |
Mar 24, 2021 | 40.33 | 42.43 | 39.38 | 39.63 | 146,029 | -0.64(-1.59%) |
Mar 23, 2021 | 44.89 | 46.13 | 39.89 | 40.27 | 210,806 | -5.35(-11.73%) |
Mar 22, 2021 | 47.01 | 47.50 | 45.25 | 45.62 | 214,029 | -1.38(-2.94%) |
Mar 19, 2021 | 48.58 | 49.96 | 46.37 | 47.00 | 1,725,100 | -0.72(-1.51%) |
Mar 18, 2021 | 49.37 | 49.70 | 46.89 | 47.72 | 207,199 | -2.06(-4.14%) |
Mar 17, 2021 | 48.26 | 50.05 | 46.86 | 49.78 | 206,640 | +0.78(+1.59%) |
Mar 16, 2021 | 49.01 | 50.44 | 47.78 | 49.00 | 181,631 | +0.04(+0.08%) |
Mar 15, 2021 | 45.26 | 49.81 | 45.14 | 48.96 | 239,824 | +4.26(+9.53%) |
Mar 12, 2021 | 45.81 | 46.35 | 44.62 | 44.70 | 204,900 | -1.31(-2.85%) |
Mar 11, 2021 | 44.15 | 47.62 | 43.60 | 46.01 | 180,916 | +2.27(+5.19%) |
Mar 10, 2021 | 41.93 | 44.48 | 41.57 | 43.74 | 200,294 | +2.73(+6.66%) |
Mar 09, 2021 | 39.74 | 42.05 | 39.63 | 41.01 | 175,875 | +2.08(+5.34%) |
Mar 08, 2021 | 41.17 | 41.43 | 38.77 | 38.93 | 142,210 | -1.98(-4.84%) |
Mar 05, 2021 | 44.25 | 44.25 | 36.70 | 40.91 | 341,500 | -3.06(-6.96%) |
Mar 04, 2021 | 47.31 | 49.53 | 42.91 | 43.97 | 360,225 | -3.48(-7.33%) |
Mar 03, 2021 | 46.76 | 48.19 | 44.70 | 47.45 | 167,199 | -0.38(-0.79%) |
Mar 02, 2021 | 47.74 | 49.11 | 46.89 | 47.83 | 149,022 | +0.37(+0.78%) |
Mar 01, 2021 | 49.46 | 51.62 | 46.86 | 47.46 | 276,071 | -1.42(-2.91%) |
Feb 26, 2021 | 44.18 | 49.44 | 44.01 | 48.88 | 315,500 | +2.49(+5.37%) |
Feb 25, 2021 | 46.30 | 47.13 | 43.94 | 46.39 | 215,490 | +0.29(+0.63%) |
Feb 24, 2021 | 46.97 | 47.93 | 44.97 | 46.10 | 216,557 | -0.10(-0.22%) |
Feb 23, 2021 | 42.98 | 47.00 | 41.55 | 46.20 | 563,858 | +2.69(+6.18%) |
Feb 22, 2021 | 40.51 | 44.00 | 40.44 | 43.51 | 453,398 | +3.01(+7.43%) |
Feb 19, 2021 | 39.36 | 40.54 | 39.02 | 40.50 | 127,800 | +1.13(+2.87%) |
Feb 18, 2021 | 39.50 | 40.47 | 39.24 | 39.37 | 106,159 | -0.57(-1.43%) |
Feb 17, 2021 | 39.24 | 40.54 | 39.24 | 39.94 | 73,070 | -0.11(-0.27%) |
Feb 16, 2021 | 39.61 | 41.44 | 38.89 | 40.05 | 181,559 | +0.67(+1.70%) |
Feb 12, 2021 | 39.40 | 40.36 | 38.93 | 39.38 | 211,300 | -0.11(-0.28%) |
Feb 11, 2021 | 40.59 | 40.87 | 39.39 | 39.49 | 102,996 | -0.83(-2.06%) |
Feb 10, 2021 | 41.96 | 41.96 | 39.47 | 40.32 | 146,645 | -1.53(-3.66%) |
Feb 09, 2021 | 40.39 | 42.26 | 40.21 | 41.85 | 195,163 | +1.32(+3.26%) |
Feb 08, 2021 | 39.78 | 40.75 | 39.23 | 40.53 | 136,089 | +0.75(+1.89%) |
Feb 05, 2021 | 40.00 | 40.95 | 38.89 | 39.78 | 76,600 | -0.05(-0.13%) |
Feb 04, 2021 | 39.41 | 40.67 | 38.70 | 39.83 | 121,521 | +0.84(+2.15%) |
Feb 03, 2021 | 39.12 | 39.78 | 38.56 | 38.99 | 91,124 | -0.02(-0.05%) |
Feb 02, 2021 | 38.17 | 40.01 | 36.55 | 39.01 | 224,258 | +1.84(+4.95%) |
Feb 01, 2021 | 37.56 | 37.96 | 35.56 | 37.17 | 163,295 | +0.19(+0.51%) |
Jan 29, 2021 | 38.54 | 40.00 | 36.80 | 36.98 | 212,900 | -1.61(-4.17%) |
Jan 28, 2021 | 37.77 | 40.00 | 37.28 | 38.59 | 102,426 | +1.34(+3.60%) |
Jan 27, 2021 | 38.86 | 39.50 | 37.01 | 37.25 | 184,843 | -2.88(-7.18%) |
Jan 26, 2021 | 42.50 | 42.79 | 39.30 | 40.13 | 138,805 | -2.33(-5.49%) |
Jan 25, 2021 | 42.11 | 42.78 | 41.00 | 42.46 | 126,284 | -0.03(-0.07%) |
Jan 22, 2021 | 41.87 | 42.50 | 40.65 | 42.49 | 192,800 | +0.52(+1.24%) |
Jan 21, 2021 | 42.17 | 42.50 | 41.15 | 41.97 | 210,589 | +0.37(+0.89%) |
Jan 20, 2021 | 40.75 | 41.81 | 40.50 | 41.60 | 163,329 | +1.34(+3.33%) |
Jan 19, 2021 | 37.92 | 41.93 | 37.52 | 40.26 | 529,130 | -0.22(-0.54%) |
Jan 15, 2021 | 39.88 | 40.62 | 39.21 | 40.48 | 221,800 | +0.17(+0.42%) |
Jan 14, 2021 | 43.31 | 44.48 | 39.98 | 40.31 | 206,793 | -2.83(-6.56%) |
Jan 13, 2021 | 41.40 | 43.36 | 39.28 | 43.14 | 406,892 | +1.51(+3.63%) |
Jan 12, 2021 | 40.96 | 41.91 | 39.00 | 41.63 | 149,723 | +1.03(+2.54%) |
Jan 11, 2021 | 39.00 | 41.97 | 38.06 | 40.60 | 555,828 | +1.38(+3.52%) |
Jan 08, 2021 | 41.42 | 43.60 | 38.77 | 39.22 | 372,400 | -1.93(-4.69%) |
Jan 07, 2021 | 36.94 | 41.86 | 36.88 | 41.15 | 253,239 | +4.52(+12.34%) |
Jan 06, 2021 | 34.14 | 36.79 | 34.14 | 36.63 | 290,563 | +2.79(+8.24%) |
Jan 05, 2021 | 33.17 | 34.10 | 32.90 | 33.84 | 293,574 | +0.33(+0.98%) |
Jan 04, 2021 | 30.98 | 33.87 | 30.91 | 33.51 | 345,516 | +2.55(+8.24%) |
Dec 31, 2020 | 30.96 | 30.96 | 30.96 | 68,571 | -0.30(-0.96%) | |
Dec 30, 2020 | 31.57 | 32.04 | 30.93 | 31.26 | 68,571 | -0.10(-0.32%) |
Dec 29, 2020 | 32.03 | 32.16 | 30.46 | 31.36 | 138,195 | -0.59(-1.85%) |
Dec 28, 2020 | 32.21 | 32.48 | 31.76 | 31.95 | 182,636 | -0.15(-0.47%) |
Dec 24, 2020 | 32.44 | 32.50 | 31.91 | 32.10 | 83,600 | -0.10(-0.31%) |
Dec 23, 2020 | 31.66 | 32.88 | 30.78 | 32.20 | 134,223 | +0.69(+2.19%) |
Dec 22, 2020 | 32.02 | 32.24 | 30.96 | 31.51 | 273,052 | -0.34(-1.07%) |
Dec 21, 2020 | 31.01 | 31.97 | 30.05 | 31.85 | 376,739 | +0.15(+0.47%) |
Dec 18, 2020 | 30.40 | 31.98 | 30.00 | 31.70 | 777,400 | +1.40(+4.62%) |
Dec 17, 2020 | 29.31 | 31.29 | 28.74 | 30.30 | 339,999 | +1.48(+5.14%) |
Dec 16, 2020 | 28.64 | 29.33 | 28.36 | 28.82 | 161,008 | +0.64(+2.27%) |
Dec 15, 2020 | 28.54 | 28.54 | 27.40 | 28.18 | 187,652 | -0.05(-0.18%) |
Dec 14, 2020 | 29.11 | 29.54 | 28.18 | 28.23 | 250,927 | -0.66(-2.28%) |
Dec 11, 2020 | 28.85 | 29.58 | 28.53 | 28.89 | 114,200 | +0.14(+0.49%) |
Dec 10, 2020 | 28.66 | 29.02 | 28.02 | 28.75 | 146,054 | -0.04(-0.14%) |
Dec 09, 2020 | 28.89 | 29.92 | 28.44 | 28.79 | 165,112 | -0.04(-0.14%) |
Dec 08, 2020 | 28.37 | 29.11 | 27.30 | 28.83 | 268,633 | +0.26(+0.91%) |
Dec 07, 2020 | 28.15 | 29.47 | 27.56 | 28.57 | 352,743 | +0.34(+1.20%) |
Dec 04, 2020 | 27.93 | 28.99 | 27.40 | 28.23 | 188,400 | +0.58(+2.10%) |
Dec 03, 2020 | 27.67 | 27.95 | 26.17 | 27.65 | 494,806 | -0.03(-0.11%) |
Dec 02, 2020 | 29.34 | 29.34 | 27.25 | 27.68 | 311,794 | -2.10(-7.05%) |
Dec 01, 2020 | 27.50 | 32.31 | 26.89 | 29.78 | 999,316 | +2.39(+8.73%) |
Nov 30, 2020 | 29.75 | 29.89 | 27.21 | 27.39 | 554,082 | -1.05(-3.69%) |
Nov 27, 2020 | 29.25 | 30.00 | 27.98 | 28.44 | 189,600 | -1.14(-3.85%) |
Nov 25, 2020 | 28.80 | 30.17 | 27.52 | 29.58 | 2,151,700 | +1.77(+6.36%) |
Nov 24, 2020 | 29.91 | 29.93 | 27.35 | 27.81 | 677,708 | -2.12(-7.08%) |
Nov 23, 2020 | 32.44 | 32.44 | 28.59 | 29.93 | 647,284 | -3.74(-11.11%) |
Nov 20, 2020 | 34.44 | 35.06 | 33.30 | 33.67 | 56,200 | -0.95(-2.74%) |
Nov 19, 2020 | 34.17 | 34.82 | 33.63 | 34.62 | 52,081 | +0.24(+0.70%) |
Nov 18, 2020 | 34.81 | 35.89 | 34.31 | 34.38 | 83,233 | -0.33(-0.95%) |
Nov 17, 2020 | 32.79 | 35.10 | 32.60 | 34.71 | 79,881 | +1.62(+4.90%) |
Nov 16, 2020 | 31.48 | 33.88 | 31.48 | 33.09 | 132,740 | +2.16(+6.98%) |
Nov 13, 2020 | 30.25 | 31.34 | 29.90 | 30.93 | 186,500 | +0.93(+3.10%) |
Nov 12, 2020 | 31.23 | 31.65 | 29.81 | 30.00 | 75,906 | -1.09(-3.51%) |
Nov 11, 2020 | 30.37 | 31.73 | 30.37 | 31.09 | 160,121 | +1.56(+5.28%) |
Nov 10, 2020 | 28.57 | 30.20 | 28.57 | 29.53 | 75,432 | +0.96(+3.36%) |
Nov 09, 2020 | 30.17 | 30.39 | 28.00 | 28.57 | 69,365 | +0.22(+0.78%) |
Nov 06, 2020 | 30.12 | 30.21 | 28.09 | 28.35 | 48,800 | -1.45(-4.87%) |
Nov 05, 2020 | 27.82 | 30.40 | 27.82 | 29.80 | 99,342 | +2.20(+7.97%) |
Nov 04, 2020 | 27.96 | 28.33 | 26.97 | 27.60 | 26,566 | -0.18(-0.65%) |
Nov 03, 2020 | 27.05 | 27.92 | 26.76 | 27.78 | 62,647 | +1.18(+4.44%) |