Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.31 | 60.87 | 58.28 | 60.59 | 234,163 | +0.99(+1.66%) |
Oct 28, 2021 | 59.52 | 60.40 | 59.09 | 59.60 | 130,809 | +0.88(+1.50%) |
Oct 27, 2021 | 59.61 | 60.41 | 58.70 | 58.72 | 114,426 | -1.13(-1.89%) |
Oct 26, 2021 | 62.01 | 59.85 | 140,115 | -2.22(-3.58%) | ||
Oct 25, 2021 | 60.48 | 62.22 | 60.30 | 62.07 | 110,465 | +1.77(+2.94%) |
Oct 22, 2021 | 60.78 | 61.15 | 60.06 | 60.30 | 66,172 | -0.42(-0.69%) |
Oct 21, 2021 | 59.89 | 62.31 | 59.29 | 60.72 | 78,680 | +1.43(+2.41%) |
Oct 20, 2021 | 58.25 | 60.45 | 58.25 | 59.29 | 84,988 | +0.86(+1.47%) |
Oct 19, 2021 | 59.58 | 59.58 | 57.66 | 58.43 | 121,713 | -1.06(-1.78%) |
Oct 18, 2021 | 59.34 | 59.92 | 58.80 | 59.49 | 132,239 | -0.26(-0.44%) |
Oct 15, 2021 | 61.95 | 62.54 | 59.61 | 59.75 | 64,995 | -0.54(-0.90%) |
Oct 14, 2021 | 60.32 | 60.85 | 60.09 | 60.29 | 65,231 | +1.04(+1.76%) |
Oct 13, 2021 | 57.59 | 59.58 | 57.59 | 59.25 | 107,847 | +1.58(+2.74%) |
Oct 12, 2021 | 57.03 | 57.91 | 56.57 | 57.67 | 101,889 | +1.39(+2.47%) |
Oct 11, 2021 | 58.11 | 59.15 | 56.22 | 56.28 | 134,390 | -1.66(-2.87%) |
Oct 08, 2021 | 60.17 | 60.61 | 57.75 | 57.94 | 150,765 | -3.02(-4.95%) |
Oct 07, 2021 | 59.90 | 62.08 | 59.90 | 60.96 | 103,491 | +2.02(+3.43%) |
Oct 06, 2021 | 59.18 | 60.69 | 58.24 | 58.94 | 110,271 | -1.38(-2.29%) |
Oct 05, 2021 | 60.98 | 62.09 | 60.10 | 60.32 | 131,200 | +0.08(+0.13%) |
Oct 04, 2021 | 59.91 | 61.82 | 59.50 | 60.24 | 111,322 | +0.34(+0.57%) |
Oct 01, 2021 | 58.39 | 60.77 | 57.57 | 59.90 | 181,716 | +2.17(+3.76%) |
Sep 30, 2021 | 61.94 | 61.94 | 57.64 | 57.73 | 226,419 | -4.50(-7.23%) |
Sep 29, 2021 | 61.98 | 62.91 | 60.98 | 62.23 | 75,921 | +0.75(+1.22%) |
Sep 28, 2021 | 62.97 | 63.54 | 61.31 | 61.48 | 90,243 | -1.65(-2.61%) |
Sep 27, 2021 | 60.46 | 63.95 | 60.46 | 63.13 | 140,486 | +2.72(+4.50%) |
Sep 24, 2021 | 61.35 | 62.25 | 59.92 | 60.41 | 77,379 | -2.26(-3.61%) |
Sep 23, 2021 | 62.72 | 64.98 | 62.61 | 62.67 | 133,261 | +0.10(+0.16%) |
Sep 22, 2021 | 59.32 | 62.71 | 59.32 | 62.57 | 110,883 | +3.60(+6.10%) |
Sep 21, 2021 | 58.30 | 59.62 | 57.05 | 58.97 | 99,123 | +1.16(+2.01%) |
Sep 20, 2021 | 57.01 | 59.51 | 56.60 | 57.81 | 172,982 | -1.17(-1.98%) |
Sep 17, 2021 | 60.57 | 61.30 | 58.41 | 58.98 | 463,298 | -1.05(-1.75%) |
Sep 16, 2021 | 60.07 | 61.39 | 59.71 | 60.03 | 144,457 | +0.09(+0.15%) |
Sep 15, 2021 | 59.93 | 60.70 | 59.28 | 59.94 | 130,342 | -0.10(-0.17%) |
Sep 14, 2021 | 59.43 | 60.46 | 57.45 | 60.04 | 141,718 | +1.51(+2.58%) |
Sep 13, 2021 | 59.38 | 59.38 | 57.84 | 58.53 | 174,770 | -0.30(-0.51%) |
Sep 10, 2021 | 60.86 | 61.42 | 58.67 | 58.83 | 178,947 | -1.79(-2.95%) |
Sep 09, 2021 | 57.18 | 60.86 | 56.84 | 60.62 | 504,762 | +5.13(+9.24%) |
Sep 08, 2021 | 55.50 | 56.08 | 54.82 | 55.49 | 138,155 | -0.21(-0.38%) |
Sep 07, 2021 | 57.34 | 58.32 | 55.60 | 55.70 | 162,541 | -1.47(-2.57%) |
Sep 03, 2021 | 58.28 | 58.94 | 56.59 | 57.17 | 110,908 | -0.58(-1.00%) |
Sep 02, 2021 | 61.98 | 62.02 | 56.80 | 57.75 | 266,622 | -5.19(-8.25%) |
Sep 01, 2021 | 62.38 | 63.92 | 61.33 | 62.94 | 190,973 | +0.91(+1.47%) |
Aug 31, 2021 | 63.02 | 63.77 | 60.33 | 62.03 | 110,927 | -1.21(-1.91%) |
Aug 30, 2021 | 66.02 | 66.02 | 62.92 | 63.24 | 88,355 | -2.35(-3.58%) |
Aug 27, 2021 | 63.31 | 66.22 | 63.31 | 65.59 | 142,026 | +1.89(+2.97%) |
Aug 26, 2021 | 64.14 | 64.30 | 61.53 | 63.70 | 100,711 | -0.22(-0.34%) |
Aug 25, 2021 | 65.00 | 65.32 | 63.37 | 63.92 | 64,847 | -1.04(-1.60%) |
Aug 24, 2021 | 64.00 | 67.26 | 63.76 | 64.96 | 133,894 | +2.23(+3.55%) |
Aug 23, 2021 | 62.98 | 63.92 | 61.22 | 62.73 | 111,034 | +0.76(+1.23%) |
Aug 20, 2021 | 59.65 | 62.30 | 58.76 | 61.97 | 61,936 | +2.04(+3.40%) |
Aug 19, 2021 | 58.13 | 60.46 | 57.30 | 59.93 | 83,748 | +0.24(+0.40%) |
Aug 18, 2021 | 58.07 | 62.00 | 58.07 | 59.69 | 131,638 | +1.44(+2.47%) |
Aug 17, 2021 | 58.81 | 59.60 | 56.17 | 58.25 | 121,775 | -1.73(-2.88%) |
Aug 16, 2021 | 57.88 | 60.16 | 56.83 | 59.98 | 76,293 | +1.31(+2.23%) |
Aug 13, 2021 | 60.02 | 60.02 | 58.17 | 58.67 | 56,843 | -1.35(-2.25%) |
Aug 12, 2021 | 60.47 | 61.13 | 59.04 | 60.02 | 48,049 | -0.67(-1.10%) |
Aug 11, 2021 | 58.73 | 60.73 | 58.27 | 60.69 | 73,709 | +2.03(+3.46%) |
Aug 10, 2021 | 55.53 | 60.00 | 55.53 | 58.66 | 96,893 | +3.36(+6.08%) |
Aug 09, 2021 | 56.13 | 56.42 | 54.50 | 55.30 | 47,731 | -1.40(-2.47%) |
Aug 06, 2021 | 56.36 | 56.94 | 55.80 | 56.70 | 37,007 | +1.36(+2.46%) |
Aug 05, 2021 | 53.21 | 56.45 | 53.21 | 55.34 | 68,995 | +2.57(+4.87%) |
Aug 04, 2021 | 56.46 | 56.46 | 52.56 | 52.77 | 88,301 | -4.63(-8.07%) |
Aug 03, 2021 | 57.92 | 58.10 | 55.10 | 57.40 | 99,242 | +0.10(+0.17%) |
Aug 02, 2021 | 57.82 | 59.71 | 57.00 | 57.30 | 62,725 | -0.15(-0.26%) |
Jul 30, 2021 | 57.62 | 60.09 | 56.93 | 57.45 | 55,266 | -0.77(-1.32%) |
Jul 29, 2021 | 57.24 | 58.85 | 57.24 | 58.22 | 110,179 | +1.46(+2.57%) |
Jul 28, 2021 | 58.09 | 59.26 | 56.17 | 56.76 | 70,924 | -0.77(-1.34%) |
Jul 27, 2021 | 57.42 | 57.97 | 56.37 | 57.53 | 95,783 | -0.98(-1.67%) |
Jul 26, 2021 | 58.05 | 59.49 | 57.22 | 58.51 | 66,656 | +1.23(+2.15%) |
Jul 23, 2021 | 57.62 | 57.68 | 55.98 | 57.28 | 51,451 | +0.64(+1.13%) |
Jul 22, 2021 | 58.57 | 59.21 | 56.11 | 56.64 | 69,716 | -1.92(-3.28%) |
Jul 21, 2021 | 57.41 | 60.35 | 57.41 | 58.56 | 83,588 | +2.11(+3.74%) |
Jul 20, 2021 | 53.68 | 57.41 | 52.72 | 56.45 | 119,000 | +3.12(+5.85%) |
Jul 19, 2021 | 53.29 | 54.84 | 52.03 | 53.33 | 163,525 | -2.25(-4.05%) |
Jul 16, 2021 | 59.25 | 59.73 | 55.42 | 55.58 | 102,259 | -2.13(-3.69%) |
Jul 15, 2021 | 60.37 | 61.18 | 57.10 | 57.71 | 126,172 | -3.47(-5.67%) |
Jul 14, 2021 | 62.02 | 63.48 | 61.18 | 61.18 | 71,657 | -0.83(-1.34%) |
Jul 13, 2021 | 62.16 | 63.07 | 60.98 | 62.01 | 86,941 | -0.78(-1.24%) |
Jul 12, 2021 | 61.41 | 63.25 | 61.02 | 62.79 | 107,406 | +0.66(+1.06%) |
Jul 09, 2021 | 59.51 | 62.41 | 59.51 | 62.13 | 98,258 | +4.33(+7.49%) |
Jul 08, 2021 | 57.00 | 58.83 | 55.10 | 57.80 | 147,680 | -0.81(-1.38%) |
Jul 07, 2021 | 60.12 | 60.98 | 58.13 | 58.61 | 122,876 | -1.31(-2.19%) |
Jul 06, 2021 | 62.34 | 62.34 | 58.01 | 59.92 | 88,319 | -2.82(-4.49%) |
Jul 02, 2021 | 64.68 | 64.68 | 62.09 | 62.74 | 94,239 | -1.67(-2.59%) |
Jul 01, 2021 | 64.03 | 65.20 | 63.74 | 64.41 | 77,414 | +0.73(+1.15%) |
Jun 30, 2021 | 62.46 | 64.57 | 62.11 | 63.68 | 157,287 | +1.36(+2.18%) |
Jun 29, 2021 | 62.63 | 63.35 | 61.68 | 62.32 | 86,307 | -0.24(-0.38%) |
Jun 28, 2021 | 63.61 | 65.39 | 61.51 | 62.56 | 145,412 | -1.06(-1.67%) |
Jun 25, 2021 | 63.77 | 66.00 | 63.46 | 63.62 | 320,928 | +0.81(+1.29%) |
Jun 24, 2021 | 60.52 | 63.10 | 59.59 | 62.81 | 97,899 | +2.94(+4.91%) |
Jun 23, 2021 | 58.25 | 60.34 | 57.55 | 59.87 | 75,072 | +1.24(+2.11%) |
Jun 22, 2021 | 57.66 | 59.17 | 57.00 | 58.63 | 98,578 | +1.09(+1.89%) |
Jun 21, 2021 | 56.13 | 58.45 | 55.74 | 57.54 | 125,574 | +2.36(+4.28%) |
Jun 18, 2021 | 54.33 | 56.06 | 53.60 | 55.18 | 346,734 | -0.48(-0.86%) |
Jun 17, 2021 | 57.34 | 57.99 | 53.70 | 55.66 | 139,310 | -1.74(-3.03%) |
Jun 16, 2021 | 56.62 | 57.55 | 55.19 | 57.40 | 108,530 | -0.19(-0.33%) |
Jun 15, 2021 | 60.63 | 60.63 | 56.48 | 57.59 | 103,482 | -3.11(-5.12%) |
Jun 14, 2021 | 62.32 | 63.29 | 60.27 | 60.70 | 146,713 | -1.63(-2.62%) |
Jun 11, 2021 | 59.60 | 62.35 | 59.60 | 62.33 | 77,712 | +3.27(+5.54%) |
Jun 10, 2021 | 62.39 | 62.39 | 58.04 | 59.06 | 138,901 | -2.79(-4.51%) |
Jun 09, 2021 | 61.76 | 62.43 | 59.12 | 61.85 | 163,397 | -0.06(-0.10%) |
Jun 08, 2021 | 61.95 | 62.27 | 60.07 | 61.91 | 132,613 | -0.24(-0.39%) |
Jun 07, 2021 | 59.65 | 62.15 | 59.50 | 62.15 | 176,056 | +2.65(+4.45%) |
Jun 04, 2021 | 59.66 | 60.30 | 58.04 | 59.50 | 131,783 | +1.51(+2.60%) |
Jun 03, 2021 | 57.35 | 58.87 | 55.83 | 57.99 | 117,879 | -0.10(-0.17%) |
Jun 02, 2021 | 58.19 | 59.03 | 57.17 | 58.09 | 177,484 | +0.02(+0.03%) |
Jun 01, 2021 | 55.78 | 58.17 | 54.77 | 58.07 | 196,611 | +3.07(+5.58%) |
May 28, 2021 | 57.91 | 57.91 | 54.13 | 55.00 | 143,500 | -1.63(-2.88%) |
May 27, 2021 | 60.37 | 60.37 | 54.06 | 56.63 | 203,318 | -1.69(-2.90%) |
May 26, 2021 | 53.98 | 58.35 | 53.98 | 58.32 | 118,691 | +4.88(+9.13%) |
May 25, 2021 | 54.55 | 56.61 | 53.09 | 53.44 | 85,747 | -1.06(-1.94%) |
May 24, 2021 | 53.66 | 55.06 | 52.25 | 54.50 | 94,366 | +1.22(+2.29%) |
May 21, 2021 | 53.86 | 55.49 | 52.86 | 53.28 | 83,729 | +0.35(+0.66%) |
May 20, 2021 | 53.05 | 53.97 | 51.26 | 52.93 | 113,783 | -0.49(-0.92%) |
May 19, 2021 | 54.73 | 54.73 | 51.33 | 53.42 | 114,104 | -1.30(-2.38%) |
May 18, 2021 | 57.88 | 58.24 | 54.62 | 54.72 | 101,176 | -2.90(-5.03%) |
May 17, 2021 | 55.43 | 57.77 | 54.82 | 57.62 | 109,097 | +1.90(+3.41%) |
May 14, 2021 | 52.87 | 56.11 | 52.83 | 55.72 | 73,932 | +3.51(+6.72%) |
May 13, 2021 | 49.13 | 52.76 | 49.13 | 52.21 | 117,270 | +3.69(+7.61%) |
May 12, 2021 | 51.90 | 53.11 | 48.18 | 48.52 | 125,564 | -4.03(-7.67%) |
May 11, 2021 | 51.80 | 53.97 | 49.62 | 52.55 | 124,716 | -1.83(-3.37%) |
May 10, 2021 | 56.75 | 57.45 | 53.91 | 54.38 | 178,487 | -2.07(-3.67%) |
May 07, 2021 | 52.13 | 56.61 | 52.13 | 56.45 | 123,486 | +3.84(+7.30%) |
May 06, 2021 | 52.63 | 54.84 | 51.11 | 52.61 | 63,490 | +0.26(+0.50%) |
May 05, 2021 | 52.39 | 54.12 | 51.61 | 52.35 | 98,270 | +0.29(+0.56%) |
May 04, 2021 | 52.16 | 53.51 | 50.56 | 52.06 | 84,974 | -0.86(-1.63%) |
May 03, 2021 | 51.00 | 53.15 | 50.19 | 52.92 | 165,074 | +2.92(+5.84%) |
Apr 30, 2021 | 50.74 | 51.99 | 49.58 | 50.00 | 93,100 | -1.43(-2.78%) |
Apr 29, 2021 | 52.97 | 53.56 | 50.80 | 51.43 | 79,625 | -0.84(-1.61%) |
Apr 28, 2021 | 50.39 | 52.81 | 49.55 | 52.27 | 161,905 | +1.46(+2.87%) |
Apr 27, 2021 | 47.22 | 51.10 | 46.53 | 50.81 | 217,913 | +3.72(+7.90%) |
Apr 26, 2021 | 49.11 | 49.31 | 46.44 | 47.09 | 90,969 | -1.66(-3.41%) |
Apr 23, 2021 | 46.89 | 49.30 | 46.89 | 48.75 | 98,700 | +1.79(+3.81%) |
Apr 22, 2021 | 46.45 | 48.34 | 46.13 | 46.96 | 84,838 | +0.86(+1.87%) |
Apr 21, 2021 | 45.18 | 46.76 | 45.18 | 46.10 | 137,661 | +1.31(+2.92%) |
Apr 20, 2021 | 46.40 | 46.41 | 43.26 | 44.79 | 242,698 | -1.31(-2.84%) |
Apr 19, 2021 | 49.59 | 49.65 | 45.50 | 46.10 | 210,053 | -3.56(-7.17%) |
Apr 16, 2021 | 50.09 | 50.31 | 48.39 | 49.66 | 97,300 | +0.02(+0.04%) |
Apr 15, 2021 | 50.56 | 50.56 | 49.26 | 49.64 | 82,537 | -0.37(-0.74%) |
Apr 14, 2021 | 48.91 | 51.05 | 48.83 | 50.01 | 91,675 | +1.27(+2.61%) |
Apr 13, 2021 | 50.42 | 50.88 | 47.58 | 48.74 | 146,373 | -2.32(-4.54%) |
Apr 12, 2021 | 48.98 | 51.21 | 48.50 | 51.06 | 180,198 | +2.39(+4.91%) |
Apr 09, 2021 | 47.78 | 48.78 | 46.72 | 48.67 | 81,500 | +1.38(+2.92%) |
Apr 08, 2021 | 46.97 | 47.67 | 45.47 | 47.29 | 65,166 | +0.32(+0.68%) |
Apr 07, 2021 | 48.56 | 48.82 | 46.77 | 46.97 | 64,849 | -1.03(-2.15%) |
Apr 06, 2021 | 46.71 | 48.76 | 46.71 | 48.00 | 112,842 | +1.43(+3.07%) |
Apr 05, 2021 | 47.86 | 48.06 | 45.05 | 46.57 | 191,741 | -0.54(-1.15%) |
Apr 01, 2021 | 47.94 | 47.94 | 46.67 | 47.11 | 56,800 | -0.39(-0.82%) |
Mar 31, 2021 | 47.44 | 48.95 | 47.42 | 47.50 | 140,945 | +0.18(+0.38%) |
Mar 30, 2021 | 45.79 | 47.76 | 45.79 | 47.32 | 83,079 | +1.83(+4.02%) |
Mar 29, 2021 | 47.73 | 48.85 | 45.48 | 45.49 | 104,876 | -2.51(-5.23%) |
Mar 26, 2021 | 46.22 | 48.10 | 45.59 | 48.00 | 160,900 | +2.92(+6.48%) |
Mar 25, 2021 | 41.28 | 45.12 | 40.70 | 45.08 | 207,752 | +2.93(+6.95%) |
Mar 24, 2021 | 44.18 | 45.27 | 41.76 | 42.15 | 168,853 | -1.02(-2.36%) |
Mar 23, 2021 | 44.82 | 45.59 | 42.78 | 43.17 | 101,742 | -2.79(-6.07%) |
Mar 22, 2021 | 47.45 | 47.45 | 45.04 | 45.96 | 97,074 | -0.95(-2.03%) |
Mar 19, 2021 | 45.71 | 47.22 | 44.06 | 46.91 | 232,100 | +1.26(+2.76%) |
Mar 18, 2021 | 47.98 | 48.80 | 45.49 | 45.65 | 109,242 | -2.47(-5.13%) |
Mar 17, 2021 | 46.31 | 48.34 | 45.98 | 48.12 | 99,984 | +1.60(+3.44%) |
Mar 16, 2021 | 48.83 | 48.83 | 46.27 | 46.52 | 122,719 | -2.64(-5.37%) |
Mar 15, 2021 | 49.41 | 50.51 | 48.84 | 49.16 | 145,268 | -0.97(-1.93%) |
Mar 12, 2021 | 50.08 | 51.01 | 48.92 | 50.13 | 126,700 | +0.22(+0.44%) |
Mar 11, 2021 | 51.72 | 52.37 | 48.31 | 49.91 | 194,136 | -0.96(-1.89%) |
Mar 10, 2021 | 52.28 | 52.29 | 50.02 | 50.87 | 138,629 | +0.32(+0.63%) |
Mar 09, 2021 | 50.72 | 51.47 | 48.70 | 50.55 | 156,045 | +0.19(+0.38%) |
Mar 08, 2021 | 48.81 | 50.64 | 48.54 | 50.36 | 146,859 | +2.61(+5.47%) |
Mar 05, 2021 | 48.36 | 48.36 | 43.81 | 47.75 | 137,300 | +0.99(+2.12%) |
Mar 04, 2021 | 48.89 | 49.71 | 45.18 | 46.76 | 141,510 | -2.02(-4.14%) |
Mar 03, 2021 | 48.24 | 50.22 | 47.78 | 48.78 | 118,145 | +1.05(+2.20%) |
Mar 02, 2021 | 47.85 | 48.21 | 46.93 | 47.73 | 85,583 | -0.25(-0.52%) |
Mar 01, 2021 | 46.38 | 48.19 | 46.28 | 47.98 | 189,295 | +3.04(+6.76%) |
Feb 26, 2021 | 46.29 | 47.00 | 43.67 | 44.94 | 152,200 | -1.26(-2.73%) |
Feb 25, 2021 | 49.05 | 49.05 | 45.65 | 46.20 | 127,208 | -2.51(-5.15%) |
Feb 24, 2021 | 47.43 | 49.16 | 47.43 | 48.71 | 184,529 | +1.76(+3.75%) |
Feb 23, 2021 | 47.50 | 47.50 | 45.46 | 46.95 | 117,599 | -0.75(-1.57%) |
Feb 22, 2021 | 44.81 | 47.70 | 44.81 | 47.70 | 208,515 | +2.66(+5.91%) |
Feb 19, 2021 | 44.96 | 46.00 | 44.19 | 45.04 | 83,200 | +0.47(+1.05%) |
Feb 18, 2021 | 44.40 | 44.81 | 42.97 | 44.57 | 81,844 | -0.11(-0.25%) |
Feb 17, 2021 | 44.79 | 45.16 | 43.30 | 44.68 | 82,154 | -0.64(-1.41%) |
Feb 16, 2021 | 44.58 | 45.59 | 43.81 | 45.32 | 104,196 | +1.74(+3.99%) |
Feb 12, 2021 | 44.20 | 44.67 | 43.42 | 43.58 | 97,100 | -0.97(-2.18%) |
Feb 11, 2021 | 44.33 | 45.40 | 43.52 | 44.55 | 152,708 | +0.35(+0.79%) |
Feb 10, 2021 | 45.00 | 45.00 | 43.26 | 44.20 | 121,263 | -0.53(-1.18%) |
Feb 09, 2021 | 43.85 | 44.95 | 42.86 | 44.73 | 131,628 | +0.69(+1.57%) |
Feb 08, 2021 | 43.51 | 44.88 | 43.22 | 44.04 | 141,346 | +0.92(+2.13%) |
Feb 05, 2021 | 43.48 | 43.88 | 42.12 | 43.12 | 123,700 | +0.27(+0.63%) |
Feb 04, 2021 | 42.00 | 43.41 | 41.18 | 42.85 | 133,686 | +1.40(+3.38%) |
Feb 03, 2021 | 40.44 | 41.91 | 40.36 | 41.45 | 150,861 | +1.13(+2.80%) |
Feb 02, 2021 | 40.84 | 41.00 | 39.18 | 40.32 | 184,686 | +0.34(+0.85%) |
Feb 01, 2021 | 39.17 | 40.87 | 38.35 | 39.98 | 245,425 | +1.17(+3.01%) |
Jan 29, 2021 | 38.96 | 40.50 | 38.19 | 38.81 | 225,600 | +0.20(+0.52%) |
Jan 28, 2021 | 38.48 | 39.87 | 37.20 | 38.61 | 267,234 | +0.25(+0.65%) |
Jan 27, 2021 | 37.95 | 38.52 | 35.48 | 38.36 | 316,999 | -0.47(-1.21%) |
Jan 26, 2021 | 39.85 | 40.50 | 38.24 | 38.83 | 290,282 | -0.33(-0.84%) |
Jan 25, 2021 | 38.01 | 39.99 | 37.25 | 39.16 | 183,290 | +1.20(+3.16%) |
Jan 22, 2021 | 36.14 | 38.00 | 36.06 | 37.96 | 152,600 | +1.08(+2.93%) |
Jan 21, 2021 | 37.38 | 38.36 | 36.48 | 36.88 | 194,808 | -0.47(-1.26%) |
Jan 20, 2021 | 37.93 | 39.17 | 37.23 | 37.35 | 141,612 | -0.59(-1.56%) |
Jan 19, 2021 | 38.87 | 39.50 | 37.30 | 37.94 | 236,621 | -0.33(-0.86%) |
Jan 15, 2021 | 38.05 | 39.59 | 36.35 | 38.27 | 161,600 | -0.66(-1.70%) |
Jan 14, 2021 | 37.71 | 40.81 | 37.14 | 38.93 | 265,613 | +1.65(+4.43%) |
Jan 13, 2021 | 39.05 | 39.52 | 36.92 | 37.28 | 266,545 | -2.15(-5.45%) |
Jan 12, 2021 | 37.21 | 39.90 | 36.57 | 39.43 | 308,470 | +3.40(+9.44%) |
Jan 11, 2021 | 32.42 | 36.18 | 31.90 | 36.03 | 471,758 | +3.82(+11.86%) |
Jan 08, 2021 | 31.82 | 32.28 | 30.85 | 32.21 | 170,300 | +0.61(+1.93%) |
Jan 07, 2021 | 32.69 | 32.69 | 31.47 | 31.60 | 149,668 | -0.78(-2.41%) |
Jan 06, 2021 | 29.95 | 32.79 | 29.95 | 32.38 | 276,667 | +3.13(+10.70%) |
Jan 05, 2021 | 27.89 | 29.76 | 27.89 | 29.25 | 215,929 | +1.02(+3.61%) |
Jan 04, 2021 | 30.20 | 30.20 | 27.80 | 28.23 | 257,290 | -1.86(-6.18%) |
Dec 31, 2020 | 30.09 | 30.09 | 30.09 | 173,462 | +0.80(+2.73%) | |
Dec 30, 2020 | 29.51 | 29.77 | 29.04 | 29.29 | 173,462 | -0.05(-0.17%) |
Dec 29, 2020 | 29.56 | 29.57 | 28.69 | 29.34 | 205,497 | -0.22(-0.74%) |
Dec 28, 2020 | 28.30 | 29.93 | 28.01 | 29.56 | 285,327 | +1.67(+5.99%) |
Dec 24, 2020 | 28.42 | 28.43 | 27.67 | 27.89 | 79,200 | -0.45(-1.59%) |
Dec 23, 2020 | 28.09 | 28.77 | 28.00 | 28.34 | 169,105 | +0.49(+1.76%) |
Dec 22, 2020 | 28.68 | 28.68 | 27.35 | 27.85 | 232,005 | -0.36(-1.28%) |
Dec 21, 2020 | 26.92 | 28.67 | 26.81 | 28.21 | 201,365 | +0.37(+1.33%) |
Dec 18, 2020 | 30.12 | 30.18 | 27.81 | 27.84 | 800,900 | -2.36(-7.81%) |
Dec 17, 2020 | 29.66 | 30.87 | 28.69 | 30.20 | 304,224 | +0.71(+2.41%) |
Dec 16, 2020 | 30.25 | 30.57 | 29.07 | 29.49 | 167,571 | -0.71(-2.35%) |
Dec 15, 2020 | 29.18 | 30.56 | 29.15 | 30.20 | 145,002 | +1.15(+3.96%) |
Dec 14, 2020 | 30.44 | 30.44 | 28.94 | 29.05 | 200,393 | -0.71(-2.39%) |
Dec 11, 2020 | 29.70 | 30.36 | 29.09 | 29.76 | 155,900 | -0.51(-1.68%) |
Dec 10, 2020 | 32.28 | 32.73 | 30.20 | 30.27 | 224,022 | -2.66(-8.08%) |
Dec 09, 2020 | 33.83 | 34.31 | 32.15 | 32.93 | 397,101 | -0.16(-0.48%) |
Dec 08, 2020 | 30.93 | 33.73 | 30.77 | 33.09 | 394,342 | +1.81(+5.79%) |
Dec 07, 2020 | 32.49 | 33.04 | 30.81 | 31.28 | 421,122 | -0.82(-2.55%) |
Dec 04, 2020 | 33.04 | 33.70 | 30.49 | 32.10 | 473,200 | +1.35(+4.39%) |
Dec 03, 2020 | 30.47 | 31.29 | 30.10 | 30.75 | 260,178 | +0.50(+1.65%) |
Dec 02, 2020 | 30.19 | 30.70 | 28.52 | 30.25 | 493,545 | -0.37(-1.21%) |
Dec 01, 2020 | 31.85 | 32.28 | 29.50 | 30.62 | 571,690 | -0.75(-2.39%) |
Nov 30, 2020 | 32.25 | 32.64 | 31.19 | 31.37 | 227,576 | -1.23(-3.77%) |
Nov 27, 2020 | 32.49 | 33.55 | 32.25 | 32.60 | 142,800 | +0.45(+1.40%) |
Nov 25, 2020 | 34.60 | 35.05 | 32.00 | 32.15 | 518,600 | -3.29(-9.28%) |
Nov 24, 2020 | 34.80 | 35.62 | 33.68 | 35.44 | 324,783 | +1.69(+5.01%) |
Nov 23, 2020 | 32.56 | 33.97 | 31.73 | 33.75 | 345,587 | +2.03(+6.40%) |
Nov 20, 2020 | 32.52 | 32.86 | 31.59 | 31.72 | 257,600 | -0.80(-2.46%) |
Nov 19, 2020 | 30.50 | 32.56 | 30.50 | 32.52 | 414,539 | +1.92(+6.27%) |
Nov 18, 2020 | 28.97 | 30.87 | 28.86 | 30.60 | 585,552 | +2.02(+7.07%) |
Nov 17, 2020 | 26.50 | 28.72 | 26.33 | 28.58 | 624,700 | +1.58(+5.85%) |
Nov 16, 2020 | 24.24 | 27.01 | 24.10 | 27.00 | 705,195 | +3.80(+16.38%) |
Nov 13, 2020 | 22.71 | 23.30 | 22.66 | 23.20 | 144,900 | +0.81(+3.62%) |
Nov 12, 2020 | 22.48 | 23.16 | 21.88 | 22.39 | 292,755 | -0.47(-2.06%) |
Nov 11, 2020 | 23.32 | 23.32 | 21.94 | 22.86 | 240,699 | -0.17(-0.74%) |
Nov 10, 2020 | 23.68 | 23.96 | 22.49 | 23.03 | 230,066 | -0.21(-0.90%) |
Nov 09, 2020 | 23.11 | 23.74 | 21.76 | 23.24 | 481,959 | +3.73(+19.12%) |
Nov 06, 2020 | 19.77 | 19.83 | 19.33 | 19.51 | 190,000 | -0.09(-0.46%) |
Nov 05, 2020 | 18.85 | 19.75 | 18.85 | 19.60 | 191,704 | +0.92(+4.93%) |
Nov 04, 2020 | 18.86 | 19.51 | 18.50 | 18.68 | 145,986 | -0.76(-3.91%) |
Nov 03, 2020 | 18.61 | 19.59 | 18.55 | 19.44 | 207,368 | +1.30(+7.17%) |