Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.17 | 59.34 | 58.61 | 58.73 | 92,920 | -0.35(-0.59%) |
Oct 28, 2021 | 58.67 | 59.08 | 58.52 | 59.08 | 95,703 | +0.67(+1.15%) |
Oct 27, 2021 | 59.88 | 59.88 | 58.40 | 58.40 | 189,202 | -1.89(-3.14%) |
Oct 26, 2021 | 60.85 | 60.30 | 379,250 | -0.36(-0.59%) | ||
Oct 25, 2021 | 61.10 | 61.18 | 60.56 | 60.66 | 382,044 | -0.11(-0.18%) |
Oct 22, 2021 | 60.00 | 60.95 | 59.98 | 60.77 | 128,959 | +0.92(+1.54%) |
Oct 21, 2021 | 60.23 | 60.38 | 59.43 | 59.85 | 171,569 | -0.30(-0.50%) |
Oct 20, 2021 | 58.62 | 60.14 | 58.46 | 60.15 | 630,916 | +1.49(+2.54%) |
Oct 19, 2021 | 58.45 | 58.69 | 58.08 | 58.66 | 192,626 | +0.58(+1.00%) |
Oct 18, 2021 | 57.58 | 58.52 | 57.58 | 58.08 | 209,101 | +0.24(+0.41%) |
Oct 15, 2021 | 58.08 | 58.35 | 57.39 | 57.84 | 127,594 | +0.13(+0.22%) |
Oct 14, 2021 | 57.68 | 57.74 | 57.01 | 57.72 | 119,916 | +0.59(+1.03%) |
Oct 13, 2021 | 57.29 | 57.29 | 55.92 | 57.13 | 166,951 | -0.19(-0.34%) |
Oct 12, 2021 | 57.25 | 57.54 | 56.98 | 57.32 | 111,302 | -0.02(-0.03%) |
Oct 11, 2021 | 58.32 | 58.50 | 57.34 | 57.34 | 401,085 | -0.58(-1.00%) |
Oct 08, 2021 | 57.52 | 58.11 | 57.39 | 57.92 | 163,898 | +0.35(+0.61%) |
Oct 07, 2021 | 57.79 | 58.01 | 57.40 | 57.57 | 118,234 | +0.43(+0.76%) |
Oct 06, 2021 | 56.92 | 57.15 | 55.87 | 57.14 | 71,089 | -0.22(-0.38%) |
Oct 05, 2021 | 57.25 | 57.81 | 56.89 | 57.36 | 82,843 | +0.41(+0.73%) |
Oct 04, 2021 | 56.90 | 57.77 | 56.64 | 56.94 | 109,751 | -0.04(-0.06%) |
Oct 01, 2021 | 55.87 | 57.35 | 55.73 | 56.98 | 442,361 | +1.31(+2.36%) |
Sep 30, 2021 | 56.75 | 56.84 | 55.70 | 55.67 | 73,172 | -0.80(-1.42%) |
Sep 29, 2021 | 56.28 | 56.65 | 55.88 | 56.47 | 192,868 | +0.34(+0.61%) |
Sep 28, 2021 | 56.95 | 57.23 | 56.04 | 56.13 | 125,287 | -0.63(-1.12%) |
Sep 27, 2021 | 55.41 | 56.97 | 55.41 | 56.76 | 86,670 | +1.94(+3.54%) |
Sep 24, 2021 | 54.15 | 55.06 | 54.15 | 54.82 | 84,551 | +0.55(+1.02%) |
Sep 23, 2021 | 53.00 | 54.52 | 53.00 | 54.27 | 113,556 | +1.93(+3.68%) |
Sep 22, 2021 | 52.08 | 52.83 | 52.05 | 52.34 | 133,319 | +0.87(+1.69%) |
Sep 21, 2021 | 51.77 | 51.96 | 51.12 | 51.47 | 87,404 | +0.02(+0.04%) |
Sep 20, 2021 | 51.45 | 51.49 | 50.59 | 51.45 | 123,965 | -1.44(-2.71%) |
Sep 17, 2021 | 53.05 | 53.44 | 52.82 | 52.89 | 42,569 | -0.12(-0.22%) |
Sep 16, 2021 | 53.43 | 53.73 | 52.76 | 53.01 | 148,354 | -0.11(-0.21%) |
Sep 15, 2021 | 52.29 | 53.28 | 52.29 | 53.12 | 59,135 | +0.93(+1.79%) |
Sep 14, 2021 | 53.47 | 53.68 | 51.96 | 52.18 | 73,059 | -1.14(-2.14%) |
Sep 13, 2021 | 52.92 | 53.49 | 52.73 | 53.33 | 89,900 | +0.92(+1.76%) |
Sep 10, 2021 | 53.08 | 53.17 | 52.36 | 52.41 | 52,681 | -0.32(-0.60%) |
Sep 09, 2021 | 52.45 | 53.29 | 52.45 | 52.72 | 61,757 | +0.24(+0.45%) |
Sep 08, 2021 | 52.67 | 52.93 | 52.26 | 52.49 | 122,012 | -0.40(-0.76%) |
Sep 07, 2021 | 53.23 | 53.83 | 52.87 | 52.89 | 84,525 | -0.12(-0.22%) |
Sep 03, 2021 | 53.31 | 53.39 | 52.80 | 53.01 | 50,244 | -0.18(-0.34%) |
Sep 02, 2021 | 52.97 | 53.55 | 52.83 | 53.19 | 84,548 | +0.30(+0.56%) |
Sep 01, 2021 | 53.57 | 53.57 | 52.65 | 52.89 | 67,813 | -0.55(-1.03%) |
Aug 31, 2021 | 53.18 | 53.72 | 52.90 | 53.45 | 76,893 | +0.28(+0.53%) |
Aug 30, 2021 | 54.42 | 54.42 | 53.14 | 53.16 | 101,936 | -1.16(-2.14%) |
Aug 27, 2021 | 53.31 | 54.42 | 53.31 | 54.32 | 72,321 | +1.15(+2.17%) |
Aug 26, 2021 | 53.98 | 54.16 | 53.14 | 53.17 | 52,799 | -0.68(-1.26%) |
Aug 25, 2021 | 53.27 | 54.32 | 53.22 | 53.85 | 66,282 | +0.76(+1.43%) |
Aug 24, 2021 | 52.70 | 53.18 | 52.70 | 53.09 | 104,887 | +0.56(+1.06%) |
Aug 23, 2021 | 52.27 | 52.73 | 52.27 | 52.53 | 53,567 | +0.52(+1.00%) |
Aug 20, 2021 | 51.38 | 52.01 | 51.25 | 52.01 | 53,286 | +0.62(+1.21%) |
Aug 19, 2021 | 51.39 | 51.97 | 51.01 | 51.39 | 93,086 | -0.67(-1.28%) |
Aug 18, 2021 | 52.39 | 53.03 | 52.00 | 52.06 | 79,620 | -0.52(-0.99%) |
Aug 17, 2021 | 52.94 | 53.33 | 51.96 | 52.58 | 94,972 | -0.85(-1.59%) |
Aug 16, 2021 | 53.24 | 53.46 | 52.66 | 53.43 | 62,486 | -0.24(-0.44%) |
Aug 13, 2021 | 54.47 | 54.62 | 53.58 | 53.67 | 139,995 | -0.68(-1.24%) |
Aug 12, 2021 | 54.57 | 54.62 | 54.05 | 54.34 | 119,975 | -0.12(-0.22%) |
Aug 11, 2021 | 53.63 | 54.50 | 53.21 | 54.46 | 113,498 | +0.94(+1.76%) |
Aug 10, 2021 | 52.86 | 53.67 | 52.68 | 53.52 | 175,940 | +0.52(+0.98%) |
Aug 09, 2021 | 52.95 | 53.54 | 52.52 | 53.00 | 173,275 | -0.14(-0.26%) |
Aug 06, 2021 | 52.61 | 53.55 | 52.61 | 53.14 | 193,203 | +1.24(+2.40%) |
Aug 05, 2021 | 51.38 | 51.90 | 51.38 | 51.89 | 98,018 | +0.86(+1.68%) |
Aug 04, 2021 | 50.92 | 51.67 | 50.78 | 51.03 | 121,739 | -0.52(-1.01%) |
Aug 03, 2021 | 50.88 | 51.71 | 49.92 | 51.55 | 180,918 | +0.96(+1.90%) |
Aug 02, 2021 | 51.13 | 52.20 | 50.56 | 50.59 | 270,649 | -0.36(-0.70%) |
Jul 30, 2021 | 51.53 | 52.01 | 50.78 | 50.95 | 75,991 | -0.78(-1.50%) |
Jul 29, 2021 | 51.77 | 52.13 | 51.24 | 51.73 | 113,325 | +0.38(+0.75%) |
Jul 28, 2021 | 51.27 | 51.86 | 50.58 | 51.34 | 295,975 | +0.27(+0.52%) |
Jul 27, 2021 | 50.73 | 51.39 | 50.27 | 51.08 | 146,473 | -0.13(-0.25%) |
Jul 26, 2021 | 50.75 | 51.60 | 50.75 | 51.21 | 126,892 | +0.31(+0.61%) |
Jul 23, 2021 | 51.25 | 51.58 | 50.65 | 50.90 | 94,923 | +0.27(+0.54%) |
Jul 22, 2021 | 51.44 | 51.44 | 50.38 | 50.62 | 124,812 | -0.94(-1.83%) |
Jul 21, 2021 | 50.99 | 51.93 | 50.99 | 51.56 | 135,322 | +0.95(+1.88%) |
Jul 20, 2021 | 49.01 | 51.37 | 49.01 | 50.61 | 233,885 | +1.50(+3.05%) |
Jul 19, 2021 | 49.82 | 50.27 | 48.82 | 49.11 | 215,147 | -2.03(-3.97%) |
Jul 16, 2021 | 53.14 | 53.14 | 51.01 | 51.14 | 163,429 | -1.61(-3.05%) |
Jul 15, 2021 | 51.58 | 53.13 | 51.32 | 52.75 | 208,799 | +0.75(+1.44%) |
Jul 14, 2021 | 52.14 | 52.87 | 51.33 | 52.00 | 453,456 | -0.20(-0.39%) |
Jul 13, 2021 | 53.01 | 53.01 | 51.89 | 52.20 | 697,618 | -0.79(-1.48%) |
Jul 12, 2021 | 52.09 | 53.19 | 51.56 | 52.99 | 8,626,970 | +0.44(+0.84%) |
Jul 09, 2021 | 51.29 | 52.57 | 51.29 | 52.55 | 126,268 | +2.12(+4.21%) |
Jul 08, 2021 | 50.31 | 51.00 | 49.91 | 50.43 | 247,046 | -0.90(-1.76%) |
Jul 07, 2021 | 51.12 | 51.79 | 50.98 | 51.33 | 318,322 | -0.25(-0.48%) |
Jul 06, 2021 | 52.80 | 52.80 | 51.23 | 51.58 | 228,081 | -1.42(-2.67%) |
Jul 02, 2021 | 53.21 | 53.21 | 52.70 | 53.00 | 173,165 | -0.24(-0.45%) |
Jul 01, 2021 | 52.85 | 53.30 | 52.64 | 53.24 | 388,540 | +0.65(+1.23%) |
Jun 30, 2021 | 52.29 | 52.85 | 52.29 | 52.59 | 605,036 | +0.10(+0.19%) |
Jun 29, 2021 | 53.17 | 53.58 | 52.26 | 52.49 | 153,794 | -0.27(-0.52%) |
Jun 28, 2021 | 53.64 | 53.64 | 52.48 | 52.76 | 480,835 | -1.02(-1.90%) |
Jun 25, 2021 | 53.17 | 53.93 | 52.90 | 53.78 | 120,039 | +0.96(+1.82%) |
Jun 24, 2021 | 52.40 | 53.02 | 51.97 | 52.82 | 130,743 | +0.69(+1.33%) |
Jun 23, 2021 | 51.98 | 52.47 | 51.88 | 52.13 | 163,234 | +0.22(+0.42%) |
Jun 22, 2021 | 51.89 | 52.21 | 51.24 | 51.91 | 190,008 | +0.00(+0.00%) |
Jun 21, 2021 | 50.71 | 51.93 | 50.71 | 51.91 | 682,803 | +1.67(+3.33%) |
Jun 18, 2021 | 50.89 | 51.08 | 50.03 | 50.24 | 408,743 | -1.40(-2.71%) |
Jun 17, 2021 | 54.78 | 54.78 | 51.55 | 51.64 | 223,182 | -2.75(-5.06%) |
Jun 16, 2021 | 53.68 | 54.72 | 52.96 | 54.39 | 113,373 | +0.49(+0.92%) |
Jun 15, 2021 | 53.32 | 54.18 | 53.07 | 53.89 | 72,837 | +0.66(+1.24%) |
Jun 14, 2021 | 54.29 | 54.32 | 52.92 | 53.24 | 143,622 | -1.01(-1.87%) |
Jun 11, 2021 | 54.21 | 54.61 | 53.97 | 54.25 | 96,247 | +0.23(+0.42%) |
Jun 10, 2021 | 55.65 | 55.72 | 54.02 | 54.02 | 215,795 | -1.01(-1.83%) |
Jun 09, 2021 | 55.59 | 55.59 | 55.02 | 55.03 | 64,430 | -0.96(-1.71%) |
Jun 08, 2021 | 55.78 | 56.09 | 55.05 | 55.98 | 52,552 | -0.03(-0.05%) |
Jun 07, 2021 | 56.32 | 56.32 | 55.80 | 56.01 | 106,642 | -0.05(-0.10%) |
Jun 04, 2021 | 56.29 | 56.32 | 55.48 | 56.07 | 90,052 | -0.18(-0.32%) |
Jun 03, 2021 | 56.08 | 56.78 | 55.94 | 56.25 | 173,890 | +0.07(+0.13%) |
Jun 02, 2021 | 56.67 | 56.68 | 56.02 | 56.18 | 221,246 | -0.39(-0.69%) |
Jun 01, 2021 | 56.67 | 56.97 | 56.33 | 56.57 | 147,853 | +0.30(+0.53%) |
May 28, 2021 | 56.36 | 56.36 | 55.49 | 56.27 | 144,314 | +0.05(+0.10%) |
May 27, 2021 | 55.98 | 56.33 | 55.81 | 56.21 | 76,441 | +0.92(+1.66%) |
May 26, 2021 | 54.94 | 55.42 | 54.57 | 55.29 | 76,010 | +0.51(+0.93%) |
May 25, 2021 | 55.82 | 56.42 | 54.76 | 54.78 | 91,693 | -0.99(-1.78%) |
May 24, 2021 | 56.08 | 56.08 | 55.47 | 55.78 | 110,338 | -0.08(-0.15%) |
May 21, 2021 | 55.38 | 56.25 | 55.38 | 55.86 | 169,559 | +0.76(+1.37%) |
May 20, 2021 | 55.31 | 55.47 | 54.56 | 55.10 | 140,775 | -0.28(-0.51%) |
May 19, 2021 | 55.21 | 55.42 | 54.29 | 55.38 | 373,812 | -0.58(-1.04%) |
May 18, 2021 | 56.97 | 57.26 | 55.93 | 55.97 | 158,190 | -1.06(-1.85%) |
May 17, 2021 | 56.63 | 57.07 | 56.30 | 57.02 | 119,551 | +0.17(+0.30%) |
May 14, 2021 | 56.17 | 56.95 | 55.89 | 56.85 | 171,886 | +0.98(+1.76%) |
May 13, 2021 | 54.19 | 56.18 | 54.16 | 55.87 | 222,266 | +1.61(+2.97%) |
May 12, 2021 | 56.06 | 56.49 | 54.15 | 54.25 | 278,293 | -1.29(-2.33%) |
May 11, 2021 | 55.47 | 56.59 | 55.09 | 55.55 | 187,370 | -0.54(-0.96%) |
May 10, 2021 | 56.87 | 57.30 | 56.08 | 56.08 | 156,386 | -0.39(-0.69%) |
May 07, 2021 | 55.37 | 56.49 | 54.96 | 56.48 | 168,183 | +0.31(+0.55%) |
May 06, 2021 | 55.88 | 56.21 | 55.17 | 56.17 | 134,241 | +0.44(+0.78%) |
May 05, 2021 | 55.62 | 56.06 | 54.86 | 55.73 | 281,238 | +0.30(+0.54%) |
May 04, 2021 | 54.13 | 55.43 | 53.68 | 55.43 | 575,381 | +0.96(+1.77%) |
May 03, 2021 | 55.05 | 55.10 | 54.10 | 54.46 | 763,678 | +0.20(+0.37%) |
Apr 30, 2021 | 54.65 | 55.17 | 54.26 | 54.26 | 112,158 | -0.76(-1.39%) |
Apr 29, 2021 | 54.70 | 55.29 | 54.56 | 55.03 | 163,611 | +0.86(+1.60%) |
Apr 28, 2021 | 54.10 | 54.38 | 53.96 | 54.16 | 96,777 | +0.25(+0.46%) |
Apr 27, 2021 | 53.54 | 53.99 | 53.37 | 53.92 | 109,860 | +0.46(+0.87%) |
Apr 26, 2021 | 53.23 | 53.99 | 53.23 | 53.45 | 133,656 | +0.55(+1.03%) |
Apr 23, 2021 | 51.17 | 53.23 | 51.16 | 52.91 | 347,681 | +1.77(+3.45%) |
Apr 22, 2021 | 52.04 | 52.04 | 51.14 | 51.14 | 218,103 | -0.81(-1.56%) |
Apr 21, 2021 | 50.52 | 52.01 | 50.24 | 51.95 | 140,800 | +1.24(+2.44%) |
Apr 20, 2021 | 52.15 | 52.15 | 50.50 | 50.71 | 122,804 | -1.80(-3.43%) |
Apr 19, 2021 | 52.78 | 53.31 | 52.38 | 52.52 | 367,988 | -0.31(-0.59%) |
Apr 16, 2021 | 52.53 | 53.06 | 52.50 | 52.83 | 156,209 | +0.69(+1.33%) |
Apr 15, 2021 | 52.90 | 52.90 | 51.19 | 52.13 | 297,381 | -0.62(-1.17%) |
Apr 14, 2021 | 52.02 | 53.19 | 51.90 | 52.75 | 208,038 | +0.71(+1.36%) |
Apr 13, 2021 | 52.80 | 52.80 | 51.76 | 52.04 | 372,287 | -0.99(-1.87%) |
Apr 12, 2021 | 52.73 | 53.18 | 52.73 | 53.03 | 163,860 | +0.39(+0.74%) |
Apr 09, 2021 | 52.53 | 52.75 | 52.19 | 52.64 | 187,517 | +0.56(+1.07%) |
Apr 08, 2021 | 52.07 | 52.20 | 51.08 | 52.09 | 182,277 | -0.05(-0.09%) |
Apr 07, 2021 | 52.17 | 52.53 | 51.81 | 52.13 | 148,397 | +0.09(+0.17%) |
Apr 06, 2021 | 51.97 | 52.42 | 51.65 | 52.04 | 194,479 | -0.16(-0.31%) |
Apr 05, 2021 | 52.66 | 52.95 | 51.87 | 52.21 | 262,294 | +0.21(+0.40%) |
Apr 01, 2021 | 51.37 | 52.00 | 51.25 | 52.00 | 434,684 | +0.41(+0.79%) |
Mar 31, 2021 | 52.09 | 52.30 | 51.51 | 51.59 | 387,434 | -0.52(-1.00%) |
Mar 30, 2021 | 51.33 | 52.41 | 51.33 | 52.11 | 518,870 | +1.17(+2.29%) |
Mar 29, 2021 | 51.76 | 51.89 | 50.41 | 50.94 | 510,692 | -1.57(-2.98%) |
Mar 26, 2021 | 52.18 | 52.67 | 51.75 | 52.51 | 245,738 | +1.05(+2.03%) |
Mar 25, 2021 | 49.69 | 51.65 | 49.38 | 51.46 | 352,067 | +1.54(+3.09%) |
Mar 24, 2021 | 50.58 | 51.36 | 49.92 | 49.92 | 211,037 | -0.07(-0.15%) |
Mar 23, 2021 | 50.80 | 51.23 | 49.79 | 49.99 | 269,587 | -1.32(-2.56%) |
Mar 22, 2021 | 52.39 | 52.39 | 50.94 | 51.31 | 449,431 | -1.38(-2.62%) |
Mar 19, 2021 | 53.06 | 53.33 | 51.81 | 52.68 | 468,664 | -0.75(-1.41%) |
Mar 18, 2021 | 53.55 | 55.15 | 53.15 | 53.44 | 764,535 | +0.57(+1.08%) |
Mar 17, 2021 | 52.88 | 53.38 | 52.33 | 52.87 | 386,945 | +0.42(+0.80%) |
Mar 16, 2021 | 52.78 | 52.78 | 51.78 | 52.45 | 376,547 | -0.73(-1.36%) |
Mar 15, 2021 | 53.97 | 53.97 | 52.58 | 53.17 | 444,031 | -0.61(-1.13%) |
Mar 12, 2021 | 53.42 | 53.93 | 53.33 | 53.78 | 486,299 | +1.07(+2.03%) |
Mar 11, 2021 | 52.46 | 53.04 | 51.98 | 52.71 | 267,500 | +0.14(+0.26%) |
Mar 10, 2021 | 51.70 | 52.62 | 51.70 | 52.58 | 452,834 | +1.04(+2.02%) |
Mar 09, 2021 | 52.39 | 52.39 | 50.76 | 51.53 | 852,821 | -1.20(-2.27%) |
Mar 08, 2021 | 52.10 | 53.45 | 51.81 | 52.73 | 981,623 | +1.22(+2.36%) |
Mar 05, 2021 | 51.27 | 51.71 | 49.53 | 51.51 | 582,082 | +1.31(+2.60%) |
Mar 04, 2021 | 50.89 | 51.34 | 49.30 | 50.21 | 906,837 | -0.64(-1.27%) |
Mar 03, 2021 | 50.74 | 51.98 | 50.74 | 50.85 | 443,384 | +0.38(+0.76%) |
Mar 02, 2021 | 50.91 | 51.07 | 50.43 | 50.47 | 537,089 | -0.53(-1.03%) |
Mar 01, 2021 | 50.40 | 51.31 | 50.30 | 51.00 | 1,422,435 | +1.61(+3.27%) |
Feb 26, 2021 | 50.49 | 50.51 | 49.07 | 49.38 | 554,306 | -1.37(-2.70%) |
Feb 25, 2021 | 52.79 | 52.79 | 50.65 | 50.75 | 1,821,026 | -1.46(-2.80%) |
Feb 24, 2021 | 50.92 | 52.39 | 50.92 | 52.21 | 209,466 | +1.50(+2.95%) |
Feb 23, 2021 | 50.55 | 50.84 | 50.09 | 50.72 | 546,726 | +0.51(+1.01%) |
Feb 22, 2021 | 49.21 | 50.46 | 49.21 | 50.21 | 546,007 | +0.94(+1.92%) |
Feb 19, 2021 | 48.10 | 49.39 | 48.10 | 49.26 | 100,302 | +1.37(+2.86%) |
Feb 18, 2021 | 47.90 | 48.19 | 47.39 | 47.89 | 53,991 | -0.35(-0.73%) |
Feb 17, 2021 | 48.19 | 48.66 | 47.87 | 48.25 | 196,818 | -0.11(-0.22%) |
Feb 16, 2021 | 47.54 | 48.57 | 47.38 | 48.36 | 175,073 | +1.48(+3.15%) |
Feb 12, 2021 | 46.27 | 47.09 | 46.22 | 46.88 | 131,164 | +0.54(+1.16%) |
Feb 11, 2021 | 46.71 | 46.88 | 45.82 | 46.34 | 76,771 | -0.26(-0.56%) |
Feb 10, 2021 | 46.81 | 47.19 | 46.38 | 46.61 | 99,795 | +0.05(+0.12%) |
Feb 09, 2021 | 46.12 | 46.61 | 45.80 | 46.55 | 46,676 | +0.36(+0.79%) |
Feb 08, 2021 | 45.68 | 46.22 | 45.53 | 46.19 | 70,399 | +0.80(+1.76%) |
Feb 05, 2021 | 45.83 | 46.02 | 45.24 | 45.39 | 70,211 | -0.11(-0.24%) |
Feb 04, 2021 | 44.34 | 45.62 | 44.34 | 45.50 | 103,707 | +1.38(+3.13%) |
Feb 03, 2021 | 43.68 | 44.15 | 43.50 | 44.12 | 92,191 | +0.54(+1.25%) |
Feb 02, 2021 | 42.97 | 43.87 | 42.80 | 43.58 | 116,849 | +1.16(+2.74%) |
Feb 01, 2021 | 42.05 | 42.46 | 41.69 | 42.41 | 49,862 | +0.65(+1.56%) |
Jan 29, 2021 | 42.81 | 43.04 | 41.64 | 41.76 | 81,784 | -1.05(-2.46%) |
Jan 28, 2021 | 42.59 | 43.06 | 42.54 | 42.81 | 130,890 | +0.78(+1.86%) |
Jan 27, 2021 | 42.69 | 42.75 | 41.95 | 42.03 | 277,607 | -1.56(-3.58%) |
Jan 26, 2021 | 44.37 | 44.45 | 43.58 | 43.59 | 83,595 | -0.60(-1.35%) |
Jan 25, 2021 | 44.02 | 44.24 | 43.28 | 44.19 | 116,756 | -0.32(-0.71%) |
Jan 22, 2021 | 43.71 | 44.62 | 43.71 | 44.51 | 72,085 | +0.31(+0.70%) |
Jan 21, 2021 | 44.95 | 44.96 | 44.01 | 44.20 | 107,711 | -0.72(-1.60%) |
Jan 20, 2021 | 45.48 | 45.48 | 44.59 | 44.92 | 205,686 | -0.58(-1.28%) |
Jan 19, 2021 | 45.51 | 45.59 | 45.11 | 45.50 | 86,578 | +0.26(+0.58%) |
Jan 15, 2021 | 45.54 | 45.66 | 44.91 | 45.24 | 106,694 | -1.02(-2.20%) |
Jan 14, 2021 | 45.81 | 46.43 | 45.75 | 46.25 | 137,301 | +0.73(+1.59%) |
Jan 13, 2021 | 45.73 | 45.73 | 45.03 | 45.53 | 277,745 | -0.28(-0.61%) |
Jan 12, 2021 | 45.34 | 45.99 | 45.19 | 45.81 | 246,056 | +0.70(+1.55%) |
Jan 11, 2021 | 44.08 | 45.14 | 43.85 | 45.11 | 69,772 | +0.48(+1.08%) |
Jan 08, 2021 | 45.31 | 45.31 | 43.88 | 44.63 | 119,811 | -0.52(-1.15%) |
Jan 07, 2021 | 44.79 | 45.63 | 44.70 | 45.15 | 184,419 | +1.04(+2.37%) |
Jan 06, 2021 | 42.36 | 44.55 | 42.36 | 44.10 | 323,530 | +2.90(+7.05%) |
Jan 05, 2021 | 40.75 | 41.54 | 40.67 | 41.20 | 83,192 | +0.31(+0.75%) |
Jan 04, 2021 | 41.47 | 41.47 | 40.23 | 40.89 | 92,023 | -0.24(-0.60%) |
Dec 31, 2020 | 41.14 | 41.14 | 41.14 | 35,266 | +0.39(+0.96%) | |
Dec 30, 2020 | 40.40 | 40.84 | 40.40 | 40.74 | 35,266 | +0.48(+1.19%) |
Dec 29, 2020 | 40.90 | 40.97 | 40.14 | 40.26 | 41,809 | -0.57(-1.40%) |
Dec 28, 2020 | 40.94 | 41.23 | 40.58 | 40.84 | 105,491 | +0.26(+0.65%) |
Dec 24, 2020 | 40.82 | 40.83 | 40.16 | 40.57 | 151,886 | -0.21(-0.51%) |
Dec 23, 2020 | 39.89 | 40.88 | 39.89 | 40.78 | 110,217 | +1.19(+3.00%) |
Dec 22, 2020 | 39.92 | 40.09 | 39.57 | 39.59 | 78,598 | -0.22(-0.55%) |
Dec 21, 2020 | 39.63 | 40.00 | 39.19 | 39.81 | 86,677 | +0.24(+0.62%) |
Dec 18, 2020 | 40.16 | 40.16 | 39.28 | 39.57 | 78,808 | -0.51(-1.27%) |
Dec 17, 2020 | 40.21 | 40.21 | 39.65 | 40.07 | 65,450 | -0.11(-0.27%) |
Dec 16, 2020 | 40.16 | 40.25 | 39.75 | 40.18 | 61,782 | +0.20(+0.50%) |
Dec 15, 2020 | 39.59 | 40.04 | 39.33 | 39.98 | 72,980 | +0.69(+1.75%) |
Dec 14, 2020 | 40.33 | 40.42 | 39.19 | 39.29 | 167,219 | -0.44(-1.11%) |
Dec 11, 2020 | 39.75 | 39.94 | 39.41 | 39.74 | 104,735 | -0.44(-1.10%) |
Dec 10, 2020 | 39.57 | 40.20 | 39.57 | 40.18 | 87,845 | +0.22(+0.56%) |
Dec 09, 2020 | 39.92 | 40.30 | 39.74 | 39.95 | 88,835 | +0.23(+0.59%) |
Dec 08, 2020 | 39.36 | 39.89 | 39.36 | 39.72 | 31,481 | -0.03(-0.07%) |
Dec 07, 2020 | 39.70 | 39.86 | 39.28 | 39.74 | 78,296 | -0.24(-0.61%) |
Dec 04, 2020 | 39.74 | 40.05 | 39.53 | 39.99 | 78,162 | +0.65(+1.65%) |
Dec 03, 2020 | 39.28 | 39.64 | 38.90 | 39.34 | 66,207 | +0.11(+0.28%) |
Dec 02, 2020 | 38.59 | 39.35 | 38.48 | 39.23 | 204,735 | +0.49(+1.25%) |
Dec 01, 2020 | 38.73 | 39.09 | 38.60 | 38.75 | 255,679 | +0.88(+2.33%) |
Nov 30, 2020 | 38.87 | 39.02 | 37.78 | 37.87 | 76,357 | -1.15(-2.95%) |
Nov 27, 2020 | 39.48 | 39.48 | 38.78 | 39.02 | 38,024 | -0.44(-1.12%) |
Nov 25, 2020 | 39.60 | 39.61 | 39.01 | 39.46 | 371,021 | -0.49(-1.22%) |
Nov 24, 2020 | 38.89 | 39.97 | 38.89 | 39.94 | 196,859 | +1.82(+4.77%) |
Nov 23, 2020 | 37.98 | 38.29 | 37.79 | 38.13 | 116,778 | +0.66(+1.75%) |
Nov 20, 2020 | 37.76 | 37.76 | 37.25 | 37.47 | 74,382 | -0.40(-1.07%) |
Nov 19, 2020 | 37.67 | 37.92 | 37.23 | 37.87 | 101,341 | +0.04(+0.10%) |
Nov 18, 2020 | 38.54 | 38.89 | 37.83 | 37.84 | 93,781 | -0.49(-1.27%) |
Nov 17, 2020 | 37.87 | 38.41 | 37.38 | 38.32 | 92,536 | -0.17(-0.44%) |
Nov 16, 2020 | 38.47 | 38.71 | 38.01 | 38.49 | 176,003 | +1.34(+3.61%) |
Nov 13, 2020 | 36.57 | 37.35 | 36.57 | 37.15 | 774,842 | +0.87(+2.40%) |
Nov 12, 2020 | 36.65 | 36.67 | 35.78 | 36.28 | 327,214 | -0.96(-2.58%) |
Nov 11, 2020 | 38.25 | 38.25 | 36.82 | 37.24 | 324,985 | -0.78(-2.06%) |
Nov 10, 2020 | 37.96 | 38.33 | 37.52 | 38.03 | 190,202 | +0.21(+0.55%) |
Nov 09, 2020 | 36.09 | 38.53 | 36.09 | 37.82 | 325,239 | +4.64(+13.99%) |
Nov 06, 2020 | 34.35 | 34.35 | 33.01 | 33.18 | 241,936 | -0.88(-2.59%) |
Nov 05, 2020 | 32.76 | 34.24 | 32.76 | 34.06 | 335,773 | +1.48(+4.56%) |
Nov 04, 2020 | 33.77 | 33.77 | 32.41 | 32.58 | 526,991 | -2.15(-6.19%) |
Nov 03, 2020 | 34.43 | 34.91 | 34.37 | 34.73 | 203,229 | +0.97(+2.88%) |