Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.51 | 40.77 | 39.51 | 40.56 | 278,722 | +0.67(+1.67%) |
Oct 28, 2021 | 39.23 | 39.92 | 39.23 | 39.89 | 79,134 | +1.43(+3.71%) |
Oct 27, 2021 | 38.58 | 39.38 | 38.45 | 38.47 | 41,138 | -0.61(-1.56%) |
Oct 26, 2021 | 39.01 | 39.08 | 132,510 | +0.94(+2.46%) | ||
Oct 25, 2021 | 37.88 | 38.59 | 37.65 | 38.14 | 151,471 | +0.76(+2.03%) |
Oct 22, 2021 | 38.16 | 38.62 | 37.24 | 37.38 | 561,757 | -1.01(-2.62%) |
Oct 21, 2021 | 37.01 | 38.45 | 37.01 | 38.39 | 104,794 | +0.99(+2.64%) |
Oct 20, 2021 | 37.37 | 37.73 | 37.15 | 37.40 | 47,272 | -0.16(-0.42%) |
Oct 19, 2021 | 36.94 | 37.63 | 36.60 | 37.56 | 160,252 | +0.75(+2.03%) |
Oct 18, 2021 | 35.72 | 36.86 | 35.36 | 36.81 | 75,961 | +0.75(+2.07%) |
Oct 15, 2021 | 36.08 | 36.30 | 35.72 | 36.07 | 81,715 | +0.42(+1.17%) |
Oct 14, 2021 | 34.74 | 35.67 | 34.53 | 35.65 | 229,562 | +2.06(+6.14%) |
Oct 13, 2021 | 33.65 | 33.81 | 33.26 | 33.58 | 45,115 | +0.45(+1.35%) |
Oct 12, 2021 | 34.22 | 34.24 | 32.83 | 33.14 | 70,410 | -0.70(-2.06%) |
Oct 11, 2021 | 33.93 | 34.95 | 33.79 | 33.83 | 94,884 | -0.37(-1.08%) |
Oct 08, 2021 | 35.08 | 35.08 | 34.11 | 34.20 | 108,172 | -0.58(-1.66%) |
Oct 07, 2021 | 34.81 | 35.74 | 34.73 | 34.78 | 78,449 | +0.77(+2.26%) |
Oct 06, 2021 | 32.85 | 34.06 | 32.72 | 34.01 | 180,791 | +0.40(+1.19%) |
Oct 05, 2021 | 32.73 | 34.06 | 32.73 | 33.61 | 1,041,889 | +1.17(+3.59%) |
Oct 04, 2021 | 33.97 | 33.97 | 32.15 | 32.45 | 193,870 | -1.86(-5.43%) |
Oct 01, 2021 | 34.49 | 34.53 | 33.08 | 34.31 | 133,561 | +0.21(+0.61%) |
Sep 30, 2021 | 34.75 | 35.16 | 34.22 | 34.10 | 110,253 | +0.05(+0.15%) |
Sep 29, 2021 | 35.33 | 35.35 | 33.91 | 34.05 | 83,048 | -1.00(-2.84%) |
Sep 28, 2021 | 36.50 | 36.96 | 35.02 | 35.05 | 129,067 | -2.86(-7.55%) |
Sep 27, 2021 | 37.40 | 38.11 | 36.66 | 37.91 | 272,874 | -0.21(-0.55%) |
Sep 24, 2021 | 37.61 | 38.26 | 37.45 | 38.12 | 145,277 | -0.26(-0.68%) |
Sep 23, 2021 | 37.70 | 38.58 | 37.33 | 38.38 | 681,883 | +1.19(+3.19%) |
Sep 22, 2021 | 36.08 | 37.38 | 35.91 | 37.19 | 98,917 | +1.56(+4.36%) |
Sep 21, 2021 | 36.00 | 36.07 | 34.93 | 35.64 | 77,237 | +0.22(+0.62%) |
Sep 20, 2021 | 35.79 | 36.04 | 34.31 | 35.42 | 160,160 | -1.98(-5.30%) |
Sep 17, 2021 | 38.40 | 38.40 | 37.13 | 37.40 | 82,282 | -1.07(-2.77%) |
Sep 16, 2021 | 38.02 | 38.65 | 37.46 | 38.47 | 119,013 | +0.11(+0.29%) |
Sep 15, 2021 | 37.89 | 38.41 | 37.34 | 38.36 | 91,867 | +0.47(+1.24%) |
Sep 14, 2021 | 38.16 | 38.48 | 37.68 | 37.89 | 104,973 | -0.09(-0.24%) |
Sep 13, 2021 | 38.28 | 38.42 | 37.02 | 37.98 | 368,860 | +0.43(+1.14%) |
Sep 10, 2021 | 37.50 | 38.57 | 37.48 | 37.55 | 188,191 | +0.62(+1.67%) |
Sep 09, 2021 | 36.81 | 37.33 | 36.79 | 36.93 | 83,111 | +0.15(+0.41%) |
Sep 08, 2021 | 37.48 | 37.48 | 36.08 | 36.78 | 108,334 | -0.92(-2.43%) |
Sep 07, 2021 | 38.07 | 38.07 | 37.32 | 37.70 | 83,493 | -0.43(-1.12%) |
Sep 03, 2021 | 37.60 | 38.34 | 37.60 | 38.13 | 99,157 | +0.59(+1.57%) |
Sep 02, 2021 | 37.77 | 37.88 | 37.28 | 37.54 | 41,724 | +0.08(+0.21%) |
Sep 01, 2021 | 38.22 | 38.26 | 37.46 | 37.46 | 110,370 | -0.42(-1.11%) |
Aug 31, 2021 | 38.60 | 38.60 | 37.23 | 37.88 | 76,298 | -0.59(-1.53%) |
Aug 30, 2021 | 38.78 | 39.33 | 38.27 | 38.47 | 80,724 | +0.20(+0.52%) |
Aug 27, 2021 | 36.99 | 38.42 | 36.99 | 38.27 | 92,664 | +1.54(+4.18%) |
Aug 26, 2021 | 36.98 | 37.15 | 36.20 | 36.73 | 94,756 | -0.23(-0.62%) |
Aug 25, 2021 | 36.49 | 37.40 | 36.49 | 36.96 | 67,525 | +0.63(+1.73%) |
Aug 24, 2021 | 36.51 | 36.71 | 36.14 | 36.34 | 137,411 | -0.11(-0.30%) |
Aug 23, 2021 | 34.82 | 36.53 | 34.82 | 36.45 | 172,533 | +2.19(+6.40%) |
Aug 20, 2021 | 33.66 | 34.28 | 33.31 | 34.25 | 103,222 | +0.86(+2.57%) |
Aug 19, 2021 | 32.40 | 34.01 | 31.80 | 33.39 | 123,777 | +0.79(+2.42%) |
Aug 18, 2021 | 33.59 | 33.82 | 32.52 | 32.61 | 65,617 | -1.01(-3.00%) |
Aug 17, 2021 | 34.41 | 34.41 | 33.08 | 33.61 | 146,930 | -1.35(-3.85%) |
Aug 16, 2021 | 34.98 | 35.22 | 34.24 | 34.96 | 90,977 | -0.32(-0.90%) |
Aug 13, 2021 | 34.77 | 35.30 | 34.66 | 35.28 | 121,432 | +0.50(+1.43%) |
Aug 12, 2021 | 35.34 | 35.34 | 34.18 | 34.78 | 232,689 | -0.67(-1.88%) |
Aug 11, 2021 | 36.07 | 36.14 | 34.59 | 35.45 | 253,252 | -0.27(-0.75%) |
Aug 10, 2021 | 36.90 | 36.90 | 35.29 | 35.72 | 75,058 | -0.97(-2.64%) |
Aug 09, 2021 | 37.24 | 37.27 | 36.41 | 36.68 | 97,950 | -0.32(-0.86%) |
Aug 06, 2021 | 36.93 | 37.44 | 36.76 | 37.00 | 83,843 | -0.32(-0.85%) |
Aug 05, 2021 | 37.78 | 37.78 | 36.95 | 37.32 | 68,947 | -0.09(-0.24%) |
Aug 04, 2021 | 36.69 | 37.62 | 36.58 | 37.41 | 142,813 | +0.99(+2.71%) |
Aug 03, 2021 | 36.09 | 36.66 | 35.29 | 36.43 | 137,613 | +0.49(+1.36%) |
Aug 02, 2021 | 36.02 | 36.83 | 35.77 | 35.94 | 165,000 | +0.46(+1.29%) |
Jul 30, 2021 | 34.51 | 35.67 | 34.50 | 35.48 | 123,641 | +0.36(+1.02%) |
Jul 29, 2021 | 33.97 | 35.29 | 33.89 | 35.12 | 116,643 | +1.26(+3.71%) |
Jul 28, 2021 | 32.90 | 34.13 | 32.75 | 33.86 | 135,544 | +1.12(+3.41%) |
Jul 27, 2021 | 33.56 | 33.56 | 31.36 | 32.75 | 98,748 | -1.14(-3.35%) |
Jul 26, 2021 | 33.51 | 34.11 | 33.50 | 33.88 | 101,840 | -0.08(-0.23%) |
Jul 23, 2021 | 33.94 | 34.00 | 33.15 | 33.96 | 108,020 | +0.12(+0.35%) |
Jul 22, 2021 | 33.96 | 34.23 | 33.38 | 33.84 | 98,480 | -0.40(-1.16%) |
Jul 21, 2021 | 32.46 | 34.28 | 32.46 | 34.24 | 110,168 | +2.04(+6.35%) |
Jul 20, 2021 | 31.81 | 32.65 | 30.88 | 32.20 | 86,018 | +0.68(+2.15%) |
Jul 19, 2021 | 30.40 | 31.72 | 30.17 | 31.52 | 139,083 | +0.30(+0.96%) |
Jul 16, 2021 | 33.14 | 33.28 | 31.11 | 31.22 | 119,260 | -1.60(-4.89%) |
Jul 15, 2021 | 34.31 | 34.31 | 32.44 | 32.83 | 181,880 | -1.62(-4.72%) |
Jul 14, 2021 | 35.53 | 36.00 | 34.38 | 34.45 | 107,086 | -0.55(-1.57%) |
Jul 13, 2021 | 35.31 | 35.44 | 34.79 | 35.00 | 88,567 | -0.50(-1.40%) |
Jul 12, 2021 | 34.93 | 35.52 | 34.74 | 35.50 | 100,919 | +0.92(+2.65%) |
Jul 09, 2021 | 33.78 | 34.67 | 33.33 | 34.58 | 56,704 | +1.00(+2.97%) |
Jul 08, 2021 | 33.04 | 33.95 | 32.75 | 33.58 | 267,101 | -0.97(-2.80%) |
Jul 07, 2021 | 36.11 | 36.28 | 34.38 | 34.55 | 477,483 | -1.09(-3.05%) |
Jul 06, 2021 | 36.14 | 36.26 | 34.79 | 35.64 | 105,045 | -0.12(-0.33%) |
Jul 02, 2021 | 35.89 | 35.89 | 35.22 | 35.76 | 92,083 | +0.60(+1.70%) |
Jul 01, 2021 | 35.92 | 35.95 | 34.96 | 35.16 | 91,202 | -0.86(-2.38%) |
Jun 30, 2021 | 35.91 | 36.12 | 35.54 | 36.02 | 116,559 | +0.13(+0.36%) |
Jun 29, 2021 | 35.32 | 35.92 | 34.94 | 35.89 | 159,069 | +0.46(+1.29%) |
Jun 28, 2021 | 33.89 | 35.64 | 33.89 | 35.43 | 290,210 | +1.94(+5.81%) |
Jun 25, 2021 | 33.97 | 34.09 | 33.34 | 33.48 | 60,421 | -0.30(-0.89%) |
Jun 24, 2021 | 33.23 | 33.94 | 33.23 | 33.78 | 90,039 | +1.04(+3.17%) |
Jun 23, 2021 | 32.56 | 33.05 | 32.56 | 32.75 | 69,476 | +0.27(+0.83%) |
Jun 22, 2021 | 32.05 | 32.60 | 31.81 | 32.48 | 60,799 | +0.46(+1.43%) |
Jun 21, 2021 | 31.80 | 32.02 | 31.16 | 32.02 | 89,989 | +0.21(+0.66%) |
Jun 18, 2021 | 32.84 | 33.01 | 31.59 | 31.81 | 131,519 | -1.33(-4.00%) |
Jun 17, 2021 | 31.95 | 33.59 | 31.95 | 33.14 | 152,409 | +1.04(+3.23%) |
Jun 16, 2021 | 32.69 | 32.91 | 31.54 | 32.10 | 156,429 | -0.38(-1.17%) |
Jun 15, 2021 | 32.97 | 33.21 | 32.37 | 32.48 | 94,347 | -0.51(-1.54%) |
Jun 14, 2021 | 32.42 | 33.00 | 32.00 | 32.99 | 76,525 | +0.71(+2.19%) |
Jun 11, 2021 | 32.02 | 32.33 | 31.81 | 32.28 | 36,325 | +0.43(+1.35%) |
Jun 10, 2021 | 31.31 | 32.05 | 31.01 | 31.85 | 139,115 | +0.65(+2.08%) |
Jun 09, 2021 | 31.90 | 31.90 | 31.18 | 31.20 | 167,930 | -0.31(-0.98%) |
Jun 08, 2021 | 32.32 | 32.41 | 31.10 | 31.51 | 116,110 | -0.45(-1.40%) |
Jun 07, 2021 | 32.21 | 32.24 | 31.40 | 31.96 | 126,889 | -0.35(-1.08%) |
Jun 04, 2021 | 31.40 | 32.52 | 31.40 | 32.31 | 128,182 | +1.49(+4.82%) |
Jun 03, 2021 | 31.02 | 31.46 | 30.48 | 30.82 | 86,765 | -0.92(-2.89%) |
Jun 02, 2021 | 31.08 | 31.97 | 30.94 | 31.74 | 98,429 | +0.66(+2.12%) |
Jun 01, 2021 | 31.71 | 32.11 | 30.72 | 31.08 | 187,400 | -0.19(-0.61%) |
May 28, 2021 | 30.69 | 31.51 | 30.64 | 31.27 | 173,533 | +0.78(+2.55%) |
May 27, 2021 | 30.22 | 30.81 | 30.10 | 30.49 | 65,604 | +0.26(+0.86%) |
May 26, 2021 | 30.22 | 30.53 | 29.82 | 30.23 | 61,754 | +0.13(+0.43%) |
May 25, 2021 | 30.34 | 30.50 | 29.75 | 30.11 | 106,657 | +0.14(+0.47%) |
May 24, 2021 | 29.12 | 30.31 | 29.10 | 29.97 | 159,993 | +1.36(+4.75%) |
May 21, 2021 | 29.12 | 29.24 | 28.41 | 28.61 | 114,069 | -0.01(-0.03%) |
May 20, 2021 | 27.51 | 28.83 | 27.51 | 28.62 | 498,483 | +1.59(+5.88%) |
May 19, 2021 | 25.16 | 27.04 | 24.92 | 27.03 | 171,345 | +0.85(+3.25%) |
May 18, 2021 | 26.92 | 27.13 | 26.10 | 26.18 | 77,025 | -0.41(-1.53%) |
May 17, 2021 | 26.49 | 26.58 | 25.74 | 26.58 | 96,727 | -0.38(-1.42%) |
May 14, 2021 | 26.04 | 27.32 | 25.61 | 26.97 | 153,031 | +1.61(+6.35%) |
May 13, 2021 | 25.72 | 26.15 | 24.88 | 25.36 | 142,009 | +0.47(+1.88%) |
May 12, 2021 | 26.09 | 26.26 | 24.73 | 24.89 | 195,067 | -2.21(-8.17%) |
May 11, 2021 | 25.63 | 27.16 | 25.17 | 27.10 | 726,667 | +0.10(+0.39%) |
May 10, 2021 | 29.20 | 29.20 | 26.94 | 27.00 | 193,767 | -2.57(-8.70%) |
May 07, 2021 | 29.56 | 29.93 | 29.20 | 29.57 | 219,255 | +0.93(+3.24%) |
May 06, 2021 | 28.14 | 28.75 | 27.62 | 28.65 | 92,173 | +0.31(+1.09%) |
May 05, 2021 | 28.64 | 29.05 | 28.13 | 28.34 | 119,631 | +0.36(+1.29%) |
May 04, 2021 | 28.46 | 28.46 | 26.97 | 27.97 | 331,126 | -1.01(-3.50%) |
May 03, 2021 | 30.01 | 30.15 | 28.79 | 28.99 | 310,541 | -0.69(-2.31%) |
Apr 30, 2021 | 30.39 | 30.71 | 29.55 | 29.67 | 217,080 | -1.61(-5.13%) |
Apr 29, 2021 | 31.44 | 31.48 | 30.54 | 31.28 | 102,758 | +0.45(+1.46%) |
Apr 28, 2021 | 31.59 | 31.59 | 30.66 | 30.83 | 131,432 | -1.00(-3.15%) |
Apr 27, 2021 | 32.53 | 32.62 | 31.75 | 31.83 | 88,284 | -0.37(-1.14%) |
Apr 26, 2021 | 31.21 | 32.29 | 31.11 | 32.20 | 109,720 | +1.00(+3.20%) |
Apr 23, 2021 | 30.21 | 31.43 | 30.21 | 31.20 | 302,950 | +0.98(+3.24%) |
Apr 22, 2021 | 31.62 | 31.77 | 29.98 | 30.22 | 167,978 | -1.49(-4.70%) |
Apr 21, 2021 | 30.18 | 31.74 | 30.18 | 31.71 | 132,928 | +1.40(+4.60%) |
Apr 20, 2021 | 31.11 | 31.24 | 30.00 | 30.32 | 173,552 | -0.84(-2.69%) |
Apr 19, 2021 | 32.50 | 32.55 | 30.63 | 31.15 | 293,448 | -1.76(-5.34%) |
Apr 16, 2021 | 33.40 | 33.44 | 32.83 | 32.91 | 156,490 | -0.39(-1.17%) |
Apr 15, 2021 | 32.67 | 33.42 | 32.47 | 33.30 | 183,050 | +1.39(+4.37%) |
Apr 14, 2021 | 32.75 | 32.96 | 31.68 | 31.91 | 130,926 | -0.98(-2.99%) |
Apr 13, 2021 | 33.09 | 33.19 | 32.28 | 32.89 | 112,432 | +0.15(+0.46%) |
Apr 12, 2021 | 32.95 | 32.95 | 32.12 | 32.74 | 113,548 | -0.49(-1.46%) |
Apr 09, 2021 | 32.85 | 33.24 | 32.52 | 33.23 | 90,684 | +0.10(+0.32%) |
Apr 08, 2021 | 33.30 | 33.33 | 32.72 | 33.12 | 191,793 | +0.60(+1.84%) |
Apr 07, 2021 | 32.43 | 32.83 | 31.96 | 32.53 | 138,630 | +0.23(+0.70%) |
Apr 06, 2021 | 32.87 | 33.17 | 31.83 | 32.30 | 137,844 | -0.73(-2.20%) |
Apr 05, 2021 | 32.79 | 33.21 | 32.14 | 33.03 | 276,037 | +1.21(+3.81%) |
Apr 01, 2021 | 31.09 | 31.82 | 30.91 | 31.81 | 302,950 | +1.94(+6.50%) |
Mar 31, 2021 | 29.06 | 30.23 | 28.91 | 29.87 | 558,680 | +1.56(+5.50%) |
Mar 30, 2021 | 28.10 | 28.54 | 27.77 | 28.32 | 122,444 | -0.36(-1.24%) |
Mar 29, 2021 | 29.16 | 29.19 | 28.06 | 28.67 | 113,146 | -0.78(-2.66%) |
Mar 26, 2021 | 26.94 | 29.45 | 26.75 | 29.45 | 284,492 | +2.39(+8.83%) |
Mar 25, 2021 | 26.21 | 27.23 | 25.63 | 27.06 | 450,681 | +0.01(+0.06%) |
Mar 24, 2021 | 29.10 | 29.10 | 27.00 | 27.05 | 759,321 | -0.89(-3.19%) |
Mar 23, 2021 | 29.79 | 29.79 | 27.74 | 27.94 | 197,134 | -1.43(-4.87%) |
Mar 22, 2021 | 28.83 | 30.05 | 28.70 | 29.37 | 264,946 | +1.15(+4.08%) |
Mar 19, 2021 | 27.79 | 28.63 | 27.04 | 28.22 | 180,566 | +0.68(+2.47%) |
Mar 18, 2021 | 29.17 | 29.22 | 27.46 | 27.54 | 140,267 | -2.40(-8.02%) |
Mar 17, 2021 | 28.66 | 30.43 | 28.14 | 29.94 | 195,749 | +0.58(+1.98%) |
Mar 16, 2021 | 29.14 | 30.19 | 28.99 | 29.36 | 232,252 | +0.76(+2.65%) |
Mar 15, 2021 | 27.79 | 28.67 | 27.41 | 28.61 | 172,870 | +1.16(+4.24%) |
Mar 12, 2021 | 27.10 | 27.51 | 26.67 | 27.44 | 135,625 | -0.51(-1.84%) |
Mar 11, 2021 | 27.28 | 28.18 | 27.12 | 27.95 | 229,507 | +1.91(+7.34%) |
Mar 10, 2021 | 27.59 | 27.78 | 26.04 | 26.04 | 128,234 | -0.70(-2.62%) |
Mar 09, 2021 | 25.26 | 27.07 | 25.26 | 26.74 | 240,397 | +2.90(+12.14%) |
Mar 08, 2021 | 26.41 | 26.63 | 23.80 | 23.85 | 335,159 | -2.67(-10.06%) |
Mar 05, 2021 | 26.17 | 26.67 | 23.92 | 26.51 | 343,878 | +1.26(+5.00%) |
Mar 04, 2021 | 27.41 | 27.85 | 24.54 | 25.25 | 904,789 | -2.37(-8.58%) |
Mar 03, 2021 | 29.53 | 29.54 | 27.59 | 27.62 | 231,979 | -1.94(-6.57%) |
Mar 02, 2021 | 31.50 | 31.50 | 29.53 | 29.56 | 197,535 | -1.80(-5.75%) |
Mar 01, 2021 | 30.64 | 31.37 | 30.08 | 31.37 | 128,992 | +1.71(+5.76%) |
Feb 26, 2021 | 29.20 | 30.16 | 28.26 | 29.66 | 319,803 | +1.20(+4.21%) |
Feb 25, 2021 | 31.38 | 31.72 | 28.16 | 28.46 | 428,190 | -3.62(-11.27%) |
Feb 24, 2021 | 29.72 | 32.08 | 29.19 | 32.08 | 309,771 | +1.91(+6.35%) |
Feb 23, 2021 | 29.91 | 30.52 | 27.69 | 30.16 | 569,044 | -0.36(-1.18%) |
Feb 22, 2021 | 32.24 | 32.53 | 30.37 | 30.52 | 339,805 | -2.51(-7.59%) |
Feb 19, 2021 | 32.52 | 33.46 | 32.52 | 33.03 | 228,316 | +1.29(+4.06%) |
Feb 18, 2021 | 31.59 | 31.93 | 30.95 | 31.74 | 243,210 | -0.63(-1.95%) |
Feb 17, 2021 | 32.81 | 32.94 | 31.50 | 32.37 | 211,535 | -1.17(-3.49%) |
Feb 16, 2021 | 33.89 | 33.96 | 33.12 | 33.54 | 454,790 | +0.50(+1.50%) |
Feb 12, 2021 | 32.08 | 33.27 | 31.82 | 33.05 | 152,879 | +0.66(+2.04%) |
Feb 11, 2021 | 31.02 | 32.40 | 30.98 | 32.39 | 201,475 | +1.89(+6.19%) |
Feb 10, 2021 | 30.78 | 31.17 | 29.73 | 30.50 | 178,222 | +0.31(+1.03%) |
Feb 09, 2021 | 30.31 | 30.67 | 30.15 | 30.19 | 212,438 | -0.26(-0.87%) |
Feb 08, 2021 | 28.76 | 30.45 | 28.76 | 30.45 | 205,853 | +1.89(+6.62%) |
Feb 05, 2021 | 29.45 | 29.45 | 28.52 | 28.56 | 76,239 | -0.48(-1.66%) |
Feb 04, 2021 | 28.46 | 29.04 | 28.08 | 29.04 | 95,286 | +0.36(+1.24%) |
Feb 03, 2021 | 30.00 | 30.07 | 28.66 | 28.68 | 134,750 | -1.05(-3.52%) |
Feb 02, 2021 | 29.56 | 29.79 | 28.91 | 29.73 | 162,525 | +1.06(+3.70%) |
Feb 01, 2021 | 27.62 | 28.86 | 27.41 | 28.67 | 117,472 | +1.84(+6.86%) |
Jan 29, 2021 | 27.75 | 28.20 | 26.67 | 26.83 | 251,187 | -0.77(-2.80%) |
Jan 28, 2021 | 27.50 | 28.46 | 27.25 | 27.60 | 184,462 | +0.84(+3.14%) |
Jan 27, 2021 | 28.49 | 28.60 | 26.28 | 26.76 | 273,497 | -2.78(-9.41%) |
Jan 26, 2021 | 30.52 | 30.52 | 29.48 | 29.54 | 349,403 | -0.84(-2.76%) |
Jan 25, 2021 | 31.03 | 31.03 | 29.25 | 30.38 | 261,660 | -0.06(-0.19%) |
Jan 22, 2021 | 31.11 | 31.27 | 30.41 | 30.44 | 138,835 | -1.20(-3.78%) |
Jan 21, 2021 | 31.04 | 31.91 | 30.29 | 31.63 | 218,176 | +1.19(+3.92%) |
Jan 20, 2021 | 30.96 | 31.17 | 30.25 | 30.44 | 326,367 | +0.07(+0.23%) |
Jan 19, 2021 | 29.36 | 30.41 | 29.36 | 30.37 | 245,746 | +1.69(+5.91%) |
Jan 15, 2021 | 30.25 | 30.25 | 28.56 | 28.67 | 436,569 | -1.46(-4.83%) |
Jan 14, 2021 | 29.85 | 30.68 | 29.85 | 30.13 | 250,000 | +0.84(+2.87%) |
Jan 13, 2021 | 29.51 | 29.66 | 29.01 | 29.29 | 124,289 | +0.25(+0.86%) |
Jan 12, 2021 | 29.00 | 29.55 | 28.49 | 29.04 | 293,428 | +0.34(+1.20%) |
Jan 11, 2021 | 27.67 | 29.25 | 27.67 | 28.70 | 193,735 | +0.58(+2.07%) |
Jan 08, 2021 | 29.34 | 29.34 | 27.57 | 28.11 | 249,181 | -0.03(-0.11%) |
Jan 07, 2021 | 26.82 | 28.28 | 26.82 | 28.14 | 391,214 | +2.00(+7.63%) |
Jan 06, 2021 | 25.94 | 27.13 | 25.91 | 26.15 | 235,125 | -0.36(-1.34%) |
Jan 05, 2021 | 25.48 | 26.51 | 25.48 | 26.50 | 181,581 | +1.04(+4.09%) |
Jan 04, 2021 | 26.03 | 27.16 | 25.20 | 25.46 | 517,820 | -0.31(-1.22%) |
Dec 31, 2020 | 25.78 | 25.78 | 25.78 | 137,278 | +0.24(+0.95%) | |
Dec 30, 2020 | 24.95 | 25.67 | 24.95 | 25.53 | 137,278 | +0.74(+2.99%) |
Dec 29, 2020 | 24.99 | 25.00 | 24.21 | 24.79 | 206,278 | -0.02(-0.10%) |
Dec 28, 2020 | 25.43 | 25.46 | 24.77 | 24.82 | 114,222 | -0.07(-0.28%) |
Dec 24, 2020 | 24.73 | 25.00 | 24.67 | 24.89 | 117,969 | +0.27(+1.09%) |
Dec 23, 2020 | 25.09 | 25.15 | 24.62 | 24.62 | 139,308 | -0.42(-1.68%) |
Dec 22, 2020 | 25.19 | 25.19 | 24.65 | 25.04 | 202,293 | -0.07(-0.30%) |
Dec 21, 2020 | 24.80 | 25.14 | 24.22 | 25.11 | 223,184 | -0.35(-1.36%) |
Dec 18, 2020 | 25.91 | 25.91 | 25.09 | 25.46 | 166,564 | -0.38(-1.48%) |
Dec 17, 2020 | 26.16 | 26.16 | 25.55 | 25.84 | 120,351 | +0.06(+0.24%) |
Dec 16, 2020 | 25.91 | 25.96 | 25.41 | 25.78 | 151,963 | -0.01(-0.04%) |
Dec 15, 2020 | 25.65 | 25.86 | 25.38 | 25.79 | 191,115 | +0.67(+2.67%) |
Dec 14, 2020 | 24.76 | 25.42 | 24.76 | 25.12 | 161,350 | +0.66(+2.69%) |
Dec 11, 2020 | 24.54 | 24.70 | 23.85 | 24.46 | 314,666 | -0.42(-1.67%) |
Dec 10, 2020 | 24.52 | 25.26 | 24.41 | 24.88 | 155,462 | -0.02(-0.07%) |
Dec 09, 2020 | 26.15 | 26.46 | 24.60 | 24.90 | 233,876 | -1.40(-5.32%) |
Dec 08, 2020 | 26.19 | 26.51 | 25.86 | 26.30 | 199,199 | +0.11(+0.41%) |
Dec 07, 2020 | 26.38 | 26.38 | 25.91 | 26.19 | 162,743 | -0.03(-0.10%) |
Dec 04, 2020 | 25.19 | 26.21 | 25.09 | 26.21 | 232,387 | +1.26(+5.05%) |
Dec 03, 2020 | 25.25 | 25.41 | 24.88 | 24.95 | 213,158 | +0.01(+0.05%) |
Dec 02, 2020 | 24.65 | 25.16 | 24.49 | 24.94 | 264,452 | +0.26(+1.04%) |
Dec 01, 2020 | 24.46 | 24.94 | 24.27 | 24.68 | 235,947 | +0.54(+2.24%) |
Nov 30, 2020 | 23.42 | 24.14 | 22.98 | 24.14 | 242,915 | +0.78(+3.34%) |
Nov 27, 2020 | 23.24 | 23.73 | 23.24 | 23.36 | 89,904 | +0.43(+1.87%) |
Nov 25, 2020 | 23.00 | 23.27 | 22.77 | 22.93 | 95,523 | +0.01(+0.07%) |
Nov 24, 2020 | 22.93 | 22.98 | 22.24 | 22.92 | 176,879 | +0.26(+1.15%) |
Nov 23, 2020 | 22.46 | 22.94 | 22.21 | 22.66 | 149,928 | +0.48(+2.17%) |
Nov 20, 2020 | 22.53 | 22.76 | 22.15 | 22.18 | 154,925 | -0.35(-1.56%) |
Nov 19, 2020 | 21.81 | 22.54 | 21.52 | 22.53 | 286,494 | +0.63(+2.88%) |
Nov 18, 2020 | 22.27 | 22.56 | 21.90 | 21.90 | 263,264 | -0.30(-1.36%) |
Nov 17, 2020 | 22.43 | 22.43 | 21.87 | 22.20 | 221,940 | -0.32(-1.41%) |
Nov 16, 2020 | 21.88 | 22.52 | 21.75 | 22.52 | 340,971 | +0.97(+4.52%) |
Nov 13, 2020 | 21.68 | 21.99 | 21.27 | 21.54 | 190,244 | +0.26(+1.22%) |
Nov 12, 2020 | 21.80 | 21.96 | 21.05 | 21.28 | 299,719 | -0.47(-2.16%) |
Nov 11, 2020 | 21.08 | 21.81 | 20.97 | 21.75 | 290,424 | +1.41(+6.95%) |
Nov 10, 2020 | 21.81 | 21.81 | 20.20 | 20.34 | 636,621 | -1.45(-6.65%) |
Nov 09, 2020 | 23.78 | 23.92 | 21.78 | 21.79 | 593,892 | -0.89(-3.92%) |
Nov 06, 2020 | 22.01 | 22.80 | 21.59 | 22.68 | 1,175,584 | +0.74(+3.37%) |
Nov 05, 2020 | 21.31 | 21.96 | 21.31 | 21.94 | 191,228 | +1.78(+8.85%) |
Nov 04, 2020 | 19.58 | 20.31 | 19.23 | 20.16 | 239,110 | +1.39(+7.41%) |
Nov 03, 2020 | 18.41 | 18.96 | 18.36 | 18.77 | 91,570 | +0.67(+3.72%) |