Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.84 | 56.51 | 55.81 | 56.51 | 43,347 | +0.48(+0.86%) |
Oct 28, 2021 | 55.86 | 56.03 | 55.65 | 56.03 | 30,644 | +1.52(+2.79%) |
Oct 27, 2021 | 55.29 | 55.28 | 54.51 | 54.51 | 71,593 | -0.70(-1.27%) |
Oct 26, 2021 | 55.76 | 55.21 | 35,543 | -0.07(-0.13%) | ||
Oct 25, 2021 | 55.21 | 55.72 | 54.91 | 55.29 | 28,880 | +0.42(+0.77%) |
Oct 22, 2021 | 55.15 | 55.31 | 54.58 | 54.86 | 43,941 | -0.60(-1.08%) |
Oct 21, 2021 | 54.71 | 55.46 | 54.71 | 55.46 | 22,652 | +0.85(+1.55%) |
Oct 20, 2021 | 54.78 | 54.96 | 54.31 | 54.62 | 161,517 | -0.09(-0.16%) |
Oct 19, 2021 | 54.57 | 55.14 | 54.22 | 54.71 | 25,806 | +0.43(+0.78%) |
Oct 18, 2021 | 53.25 | 54.28 | 52.92 | 54.28 | 47,615 | +1.13(+2.13%) |
Oct 15, 2021 | 53.16 | 53.39 | 53.01 | 53.15 | 41,972 | +0.12(+0.24%) |
Oct 14, 2021 | 52.62 | 53.27 | 52.62 | 53.02 | 54,209 | +1.13(+2.18%) |
Oct 13, 2021 | 51.23 | 51.92 | 51.23 | 51.89 | 20,656 | +1.09(+2.14%) |
Oct 12, 2021 | 50.21 | 51.03 | 50.21 | 50.80 | 20,662 | +0.63(+1.26%) |
Oct 11, 2021 | 50.14 | 50.89 | 49.91 | 50.17 | 11,117 | -0.30(-0.59%) |
Oct 08, 2021 | 51.64 | 51.64 | 50.43 | 50.47 | 58,765 | -0.89(-1.73%) |
Oct 07, 2021 | 51.13 | 51.87 | 51.06 | 51.36 | 72,785 | +0.93(+1.84%) |
Oct 06, 2021 | 49.15 | 50.58 | 49.15 | 50.43 | 64,486 | +0.57(+1.14%) |
Oct 05, 2021 | 49.09 | 50.05 | 49.09 | 49.86 | 75,603 | +1.17(+2.40%) |
Oct 04, 2021 | 50.08 | 50.09 | 48.25 | 48.69 | 893,430 | -1.95(-3.84%) |
Oct 01, 2021 | 50.29 | 50.64 | 49.31 | 50.64 | 27,541 | +0.59(+1.18%) |
Sep 30, 2021 | 50.47 | 50.64 | 50.00 | 50.05 | 23,156 | -0.00(-0.01%) |
Sep 29, 2021 | 50.54 | 50.75 | 49.86 | 50.05 | 36,449 | -0.22(-0.44%) |
Sep 28, 2021 | 51.74 | 51.74 | 50.27 | 50.27 | 142,653 | -2.43(-4.61%) |
Sep 27, 2021 | 53.15 | 53.18 | 52.63 | 52.70 | 35,078 | -0.87(-1.63%) |
Sep 24, 2021 | 53.35 | 53.59 | 52.91 | 53.58 | 21,943 | -0.30(-0.56%) |
Sep 23, 2021 | 53.26 | 53.96 | 53.06 | 53.88 | 97,121 | +1.09(+2.06%) |
Sep 22, 2021 | 52.17 | 52.99 | 52.17 | 52.79 | 22,024 | +1.00(+1.93%) |
Sep 21, 2021 | 51.76 | 52.04 | 51.54 | 51.79 | 20,325 | +0.08(+0.15%) |
Sep 20, 2021 | 51.48 | 52.06 | 50.97 | 51.71 | 57,799 | -1.19(-2.25%) |
Sep 17, 2021 | 53.47 | 53.47 | 52.63 | 52.90 | 34,822 | -0.62(-1.15%) |
Sep 16, 2021 | 52.95 | 53.59 | 52.95 | 53.52 | 35,543 | +0.42(+0.78%) |
Sep 15, 2021 | 52.43 | 53.10 | 52.34 | 53.10 | 15,823 | +0.55(+1.05%) |
Sep 14, 2021 | 52.71 | 52.98 | 52.52 | 52.55 | 21,607 | +0.13(+0.26%) |
Sep 13, 2021 | 52.71 | 52.78 | 51.75 | 52.42 | 60,272 | -0.09(-0.17%) |
Sep 10, 2021 | 53.39 | 53.39 | 52.49 | 52.51 | 59,546 | -0.43(-0.81%) |
Sep 09, 2021 | 52.93 | 53.29 | 52.88 | 52.94 | 19,422 | +0.01(+0.03%) |
Sep 08, 2021 | 53.62 | 53.62 | 52.66 | 52.92 | 25,596 | -0.81(-1.50%) |
Sep 07, 2021 | 54.56 | 54.56 | 53.73 | 53.73 | 33,502 | -0.65(-1.19%) |
Sep 03, 2021 | 53.42 | 54.38 | 53.25 | 54.38 | 29,228 | +1.12(+2.11%) |
Sep 02, 2021 | 53.18 | 53.51 | 53.18 | 53.25 | 89,857 | +0.40(+0.76%) |
Sep 01, 2021 | 53.13 | 53.13 | 52.83 | 52.85 | 10,021 | -0.09(-0.18%) |
Aug 31, 2021 | 53.38 | 53.38 | 52.89 | 52.94 | 23,474 | -0.58(-1.08%) |
Aug 30, 2021 | 53.91 | 53.91 | 53.25 | 53.52 | 46,372 | +0.06(+0.12%) |
Aug 27, 2021 | 52.40 | 53.61 | 52.39 | 53.46 | 45,736 | +1.68(+3.25%) |
Aug 26, 2021 | 51.84 | 52.23 | 51.52 | 51.77 | 14,548 | -0.16(-0.31%) |
Aug 25, 2021 | 51.49 | 52.15 | 51.49 | 51.93 | 68,940 | +0.44(+0.86%) |
Aug 24, 2021 | 51.36 | 51.49 | 51.30 | 51.49 | 48,515 | +0.44(+0.87%) |
Aug 23, 2021 | 50.27 | 51.06 | 50.27 | 51.05 | 56,199 | +1.26(+2.53%) |
Aug 20, 2021 | 49.52 | 49.83 | 49.41 | 49.79 | 22,240 | +0.55(+1.12%) |
Aug 19, 2021 | 48.86 | 49.41 | 48.86 | 49.24 | 24,338 | -0.05(-0.10%) |
Aug 18, 2021 | 49.71 | 49.88 | 49.21 | 49.29 | 21,253 | -0.19(-0.38%) |
Aug 17, 2021 | 49.95 | 49.95 | 49.16 | 49.48 | 85,151 | -0.97(-1.93%) |
Aug 16, 2021 | 50.53 | 50.53 | 49.78 | 50.45 | 14,452 | -0.35(-0.70%) |
Aug 13, 2021 | 50.58 | 50.88 | 50.58 | 50.80 | 13,575 | -0.04(-0.08%) |
Aug 12, 2021 | 50.60 | 50.84 | 50.39 | 50.84 | 16,357 | +0.17(+0.33%) |
Aug 11, 2021 | 51.24 | 51.24 | 49.98 | 50.68 | 50,151 | -0.37(-0.72%) |
Aug 10, 2021 | 51.63 | 51.68 | 50.93 | 51.04 | 44,847 | -0.54(-1.05%) |
Aug 09, 2021 | 51.35 | 51.70 | 51.31 | 51.58 | 23,087 | +0.12(+0.23%) |
Aug 06, 2021 | 51.19 | 51.46 | 51.14 | 51.46 | 21,112 | +0.18(+0.34%) |
Aug 05, 2021 | 50.97 | 51.34 | 50.97 | 51.29 | 37,674 | +0.47(+0.92%) |
Aug 04, 2021 | 50.39 | 50.94 | 50.39 | 50.82 | 15,532 | +0.11(+0.22%) |
Aug 03, 2021 | 50.46 | 50.71 | 49.90 | 50.71 | 49,166 | +0.27(+0.54%) |
Aug 02, 2021 | 50.75 | 51.05 | 50.43 | 50.44 | 25,404 | +0.12(+0.23%) |
Jul 30, 2021 | 50.26 | 50.35 | 50.09 | 50.32 | 16,159 | -0.08(-0.16%) |
Jul 29, 2021 | 50.22 | 50.61 | 50.22 | 50.40 | 34,186 | +0.26(+0.52%) |
Jul 28, 2021 | 49.61 | 50.31 | 49.60 | 50.14 | 60,296 | +0.86(+1.75%) |
Jul 27, 2021 | 50.07 | 50.07 | 48.45 | 49.28 | 31,497 | -1.02(-2.03%) |
Jul 26, 2021 | 50.32 | 50.41 | 50.10 | 50.30 | 27,760 | +0.03(+0.06%) |
Jul 23, 2021 | 50.07 | 50.32 | 49.91 | 50.27 | 30,810 | +0.58(+1.17%) |
Jul 22, 2021 | 49.64 | 49.78 | 49.55 | 49.69 | 11,855 | -0.06(-0.11%) |
Jul 21, 2021 | 48.73 | 49.75 | 48.73 | 49.75 | 8,200 | +1.03(+2.12%) |
Jul 20, 2021 | 47.68 | 49.02 | 47.50 | 48.71 | 21,001 | +1.25(+2.64%) |
Jul 19, 2021 | 46.35 | 47.62 | 46.26 | 47.46 | 39,517 | +0.03(+0.07%) |
Jul 16, 2021 | 48.44 | 48.44 | 47.43 | 47.43 | 15,649 | -0.61(-1.26%) |
Jul 15, 2021 | 48.49 | 48.83 | 47.74 | 48.03 | 60,980 | -0.68(-1.39%) |
Jul 14, 2021 | 49.73 | 49.76 | 48.71 | 48.71 | 28,760 | -0.61(-1.24%) |
Jul 13, 2021 | 49.48 | 49.79 | 49.29 | 49.32 | 14,518 | -0.44(-0.88%) |
Jul 12, 2021 | 49.91 | 49.91 | 49.57 | 49.76 | 15,334 | +0.01(+0.02%) |
Jul 09, 2021 | 49.22 | 49.75 | 49.08 | 49.75 | 37,458 | +0.70(+1.42%) |
Jul 08, 2021 | 48.35 | 49.39 | 48.21 | 49.05 | 65,161 | -0.62(-1.25%) |
Jul 07, 2021 | 50.15 | 50.15 | 49.28 | 49.67 | 75,267 | -0.30(-0.60%) |
Jul 06, 2021 | 49.80 | 50.03 | 49.40 | 49.97 | 21,175 | +0.24(+0.48%) |
Jul 02, 2021 | 49.97 | 49.97 | 49.63 | 49.73 | 13,641 | +0.19(+0.39%) |
Jul 01, 2021 | 49.76 | 49.89 | 49.34 | 49.54 | 18,188 | -0.24(-0.48%) |
Jun 30, 2021 | 49.57 | 49.87 | 49.48 | 49.78 | 22,748 | -0.60(-1.19%) |
Jun 29, 2021 | 50.73 | 50.81 | 50.17 | 50.38 | 20,430 | -0.17(-0.34%) |
Jun 28, 2021 | 49.75 | 50.59 | 49.63 | 50.55 | 46,162 | +1.19(+2.41%) |
Jun 25, 2021 | 49.85 | 49.90 | 49.34 | 49.36 | 20,653 | -0.22(-0.45%) |
Jun 24, 2021 | 49.47 | 49.81 | 49.40 | 49.59 | 25,347 | +0.54(+1.09%) |
Jun 23, 2021 | 48.93 | 49.31 | 48.87 | 49.05 | 18,735 | +0.40(+0.81%) |
Jun 22, 2021 | 47.39 | 48.71 | 47.39 | 48.65 | 58,705 | +0.85(+1.78%) |
Jun 21, 2021 | 47.25 | 47.95 | 46.79 | 47.80 | 59,543 | +0.49(+1.04%) |
Jun 18, 2021 | 48.29 | 48.41 | 47.01 | 47.31 | 24,572 | -1.26(-2.59%) |
Jun 17, 2021 | 47.60 | 48.87 | 47.60 | 48.57 | 25,377 | +0.54(+1.12%) |
Jun 16, 2021 | 47.63 | 48.27 | 47.21 | 48.03 | 59,218 | +0.12(+0.26%) |
Jun 15, 2021 | 48.59 | 48.59 | 47.90 | 47.91 | 77,668 | -0.89(-1.82%) |
Jun 14, 2021 | 48.61 | 49.11 | 48.46 | 48.80 | 105,012 | +0.41(+0.85%) |
Jun 11, 2021 | 48.17 | 48.38 | 47.97 | 48.38 | 21,319 | +0.40(+0.83%) |
Jun 10, 2021 | 47.85 | 48.46 | 47.55 | 47.98 | 27,775 | +0.40(+0.85%) |
Jun 09, 2021 | 48.29 | 48.29 | 47.58 | 47.58 | 23,633 | -0.34(-0.71%) |
Jun 08, 2021 | 47.78 | 48.27 | 47.30 | 47.92 | 30,897 | +0.19(+0.40%) |
Jun 07, 2021 | 46.91 | 47.85 | 46.57 | 47.73 | 26,214 | +0.87(+1.86%) |
Jun 04, 2021 | 45.92 | 47.15 | 45.92 | 46.86 | 36,662 | +1.28(+2.81%) |
Jun 03, 2021 | 45.80 | 46.04 | 45.47 | 45.58 | 26,767 | -0.96(-2.07%) |
Jun 02, 2021 | 46.53 | 46.64 | 46.10 | 46.54 | 36,173 | +0.17(+0.36%) |
Jun 01, 2021 | 46.44 | 46.83 | 45.71 | 46.37 | 34,813 | +0.34(+0.73%) |
May 28, 2021 | 46.39 | 46.69 | 46.03 | 46.04 | 46,351 | -0.15(-0.33%) |
May 27, 2021 | 45.40 | 46.29 | 45.40 | 46.19 | 16,634 | +0.78(+1.72%) |
May 26, 2021 | 44.85 | 45.47 | 44.85 | 45.41 | 20,659 | +0.80(+1.78%) |
May 25, 2021 | 45.02 | 45.25 | 44.55 | 44.61 | 34,333 | -0.03(-0.07%) |
May 24, 2021 | 44.06 | 44.86 | 43.96 | 44.65 | 39,562 | +0.94(+2.15%) |
May 21, 2021 | 44.38 | 44.58 | 43.71 | 43.71 | 23,150 | -0.26(-0.60%) |
May 20, 2021 | 43.20 | 44.12 | 43.16 | 43.97 | 48,083 | +1.21(+2.82%) |
May 19, 2021 | 41.17 | 42.78 | 41.17 | 42.77 | 39,418 | +0.24(+0.57%) |
May 18, 2021 | 42.34 | 43.46 | 42.17 | 42.52 | 56,418 | +0.40(+0.94%) |
May 17, 2021 | 41.71 | 42.14 | 41.21 | 42.13 | 68,457 | -0.24(-0.57%) |
May 14, 2021 | 41.10 | 42.53 | 40.84 | 42.37 | 79,604 | +1.50(+3.68%) |
May 13, 2021 | 41.56 | 42.30 | 40.09 | 40.86 | 55,947 | -0.11(-0.26%) |
May 12, 2021 | 42.50 | 42.50 | 40.89 | 40.97 | 120,808 | -2.46(-5.66%) |
May 11, 2021 | 40.58 | 43.56 | 40.57 | 43.43 | 113,434 | +0.59(+1.38%) |
May 10, 2021 | 44.88 | 44.88 | 42.81 | 42.84 | 124,872 | -2.42(-5.34%) |
May 07, 2021 | 44.61 | 45.73 | 44.61 | 45.25 | 111,675 | +1.11(+2.51%) |
May 06, 2021 | 44.97 | 44.97 | 43.31 | 44.15 | 115,502 | -0.97(-2.16%) |
May 05, 2021 | 45.96 | 46.12 | 44.83 | 45.12 | 78,329 | -0.44(-0.96%) |
May 04, 2021 | 45.90 | 45.90 | 44.41 | 45.55 | 113,365 | -1.09(-2.34%) |
May 03, 2021 | 47.89 | 47.89 | 46.48 | 46.64 | 94,351 | -0.93(-1.96%) |
Apr 30, 2021 | 47.48 | 48.46 | 47.16 | 47.58 | 47,723 | -0.81(-1.67%) |
Apr 29, 2021 | 49.88 | 49.88 | 47.63 | 48.38 | 173,391 | -1.26(-2.54%) |
Apr 28, 2021 | 49.66 | 50.12 | 49.51 | 49.64 | 35,462 | -0.26(-0.53%) |
Apr 27, 2021 | 51.56 | 51.56 | 49.62 | 49.91 | 68,961 | -1.34(-2.62%) |
Apr 26, 2021 | 49.41 | 51.48 | 49.41 | 51.25 | 138,679 | +2.36(+4.84%) |
Apr 23, 2021 | 47.51 | 49.09 | 47.51 | 48.88 | 98,748 | +1.89(+4.01%) |
Apr 22, 2021 | 47.66 | 48.17 | 46.58 | 47.00 | 78,725 | -0.08(-0.16%) |
Apr 21, 2021 | 45.13 | 47.13 | 45.07 | 47.07 | 70,252 | +1.85(+4.10%) |
Apr 20, 2021 | 46.13 | 46.46 | 44.60 | 45.22 | 94,017 | -0.95(-2.06%) |
Apr 19, 2021 | 47.48 | 47.64 | 45.68 | 46.17 | 237,157 | -1.69(-3.54%) |
Apr 16, 2021 | 48.00 | 48.31 | 47.39 | 47.86 | 100,549 | -0.31(-0.64%) |
Apr 15, 2021 | 49.46 | 49.46 | 47.63 | 48.17 | 96,602 | -0.35(-0.71%) |
Apr 14, 2021 | 49.35 | 50.27 | 48.48 | 48.52 | 208,223 | -0.58(-1.19%) |
Apr 13, 2021 | 49.55 | 49.64 | 48.34 | 49.10 | 56,697 | +0.02(+0.04%) |
Apr 12, 2021 | 49.44 | 49.44 | 48.27 | 49.08 | 42,671 | -0.33(-0.66%) |
Apr 09, 2021 | 49.45 | 49.45 | 49.02 | 49.41 | 31,815 | -0.29(-0.58%) |
Apr 08, 2021 | 49.28 | 49.83 | 48.99 | 49.69 | 80,397 | +1.12(+2.30%) |
Apr 07, 2021 | 49.64 | 49.98 | 48.37 | 48.57 | 115,103 | -1.16(-2.32%) |
Apr 06, 2021 | 49.81 | 49.84 | 49.18 | 49.73 | 101,749 | -0.14(-0.29%) |
Apr 05, 2021 | 49.82 | 49.98 | 48.91 | 49.87 | 54,248 | +1.03(+2.11%) |
Apr 01, 2021 | 48.78 | 49.34 | 48.51 | 48.84 | 201,098 | +0.94(+1.97%) |
Mar 31, 2021 | 45.67 | 48.12 | 45.67 | 47.90 | 131,491 | +2.94(+6.54%) |
Mar 30, 2021 | 44.17 | 45.21 | 43.69 | 44.95 | 130,392 | +0.48(+1.09%) |
Mar 29, 2021 | 46.08 | 46.36 | 44.26 | 44.47 | 137,992 | -1.74(-3.76%) |
Mar 26, 2021 | 45.93 | 46.51 | 44.92 | 46.21 | 105,351 | +0.29(+0.64%) |
Mar 25, 2021 | 44.26 | 45.93 | 44.16 | 45.92 | 266,040 | +0.24(+0.53%) |
Mar 24, 2021 | 48.90 | 49.00 | 45.59 | 45.67 | 212,929 | -2.70(-5.59%) |
Mar 23, 2021 | 49.71 | 50.28 | 48.35 | 48.38 | 225,010 | -1.47(-2.95%) |
Mar 22, 2021 | 49.32 | 50.43 | 48.69 | 49.85 | 222,774 | +1.30(+2.68%) |
Mar 19, 2021 | 47.44 | 48.90 | 47.27 | 48.55 | 92,445 | +1.11(+2.33%) |
Mar 18, 2021 | 49.04 | 49.22 | 47.32 | 47.44 | 207,206 | -3.04(-6.01%) |
Mar 17, 2021 | 48.94 | 50.81 | 48.27 | 50.48 | 108,517 | +0.54(+1.07%) |
Mar 16, 2021 | 51.47 | 51.47 | 49.28 | 49.94 | 111,786 | -0.85(-1.67%) |
Mar 15, 2021 | 50.34 | 50.79 | 49.82 | 50.79 | 118,854 | +0.56(+1.11%) |
Mar 12, 2021 | 49.17 | 50.28 | 48.40 | 50.23 | 117,057 | -0.06(-0.13%) |
Mar 11, 2021 | 48.94 | 50.49 | 48.81 | 50.29 | 138,319 | +2.89(+6.10%) |
Mar 10, 2021 | 48.84 | 49.04 | 47.11 | 47.40 | 371,740 | +0.03(+0.06%) |
Mar 09, 2021 | 45.41 | 47.81 | 45.41 | 47.37 | 317,083 | +3.83(+8.81%) |
Mar 08, 2021 | 46.25 | 47.00 | 43.45 | 43.54 | 961,071 | -2.94(-6.32%) |
Mar 05, 2021 | 47.50 | 47.50 | 42.88 | 46.47 | 360,475 | -0.58(-1.24%) |
Mar 04, 2021 | 49.36 | 50.19 | 45.83 | 47.06 | 370,392 | -3.09(-6.16%) |
Mar 03, 2021 | 53.41 | 53.41 | 49.84 | 50.15 | 220,802 | -3.19(-5.98%) |
Mar 02, 2021 | 55.76 | 55.76 | 53.23 | 53.34 | 150,706 | -1.80(-3.27%) |
Mar 01, 2021 | 53.49 | 55.20 | 53.09 | 55.14 | 230,095 | +3.01(+5.78%) |
Feb 26, 2021 | 51.46 | 52.61 | 50.14 | 52.13 | 97,247 | +1.36(+2.68%) |
Feb 25, 2021 | 53.54 | 54.00 | 50.37 | 50.77 | 111,978 | -2.99(-5.55%) |
Feb 24, 2021 | 52.73 | 53.89 | 51.45 | 53.75 | 173,832 | +0.89(+1.68%) |
Feb 23, 2021 | 50.65 | 52.95 | 48.02 | 52.87 | 195,386 | +0.03(+0.05%) |
Feb 22, 2021 | 55.66 | 55.66 | 52.74 | 52.84 | 148,596 | -3.50(-6.21%) |
Feb 19, 2021 | 55.64 | 56.91 | 55.64 | 56.34 | 81,339 | +1.33(+2.41%) |
Feb 18, 2021 | 55.17 | 55.53 | 54.18 | 55.01 | 81,579 | -1.06(-1.89%) |
Feb 17, 2021 | 56.01 | 56.95 | 54.86 | 56.07 | 192,117 | -1.51(-2.61%) |
Feb 16, 2021 | 58.19 | 58.64 | 56.83 | 57.58 | 129,819 | -0.06(-0.10%) |
Feb 12, 2021 | 56.86 | 57.72 | 56.17 | 57.64 | 62,130 | +0.49(+0.86%) |
Feb 11, 2021 | 57.39 | 57.58 | 56.38 | 57.14 | 175,378 | +1.29(+2.31%) |
Feb 10, 2021 | 56.34 | 56.72 | 54.55 | 55.85 | 135,957 | +0.05(+0.08%) |
Feb 09, 2021 | 55.06 | 56.08 | 55.06 | 55.80 | 79,133 | +0.62(+1.13%) |
Feb 08, 2021 | 54.65 | 55.28 | 54.28 | 55.18 | 102,379 | +1.28(+2.37%) |
Feb 05, 2021 | 52.64 | 53.93 | 52.58 | 53.90 | 111,054 | +1.79(+3.43%) |
Feb 04, 2021 | 51.81 | 52.22 | 51.46 | 52.11 | 64,429 | +1.02(+1.99%) |
Feb 03, 2021 | 51.50 | 51.52 | 50.44 | 51.10 | 270,479 | +0.11(+0.21%) |
Feb 02, 2021 | 50.50 | 51.08 | 50.13 | 50.99 | 77,827 | +1.38(+2.79%) |
Feb 01, 2021 | 49.06 | 49.78 | 48.26 | 49.61 | 454,977 | +0.98(+2.02%) |
Jan 29, 2021 | 49.53 | 49.58 | 47.74 | 48.63 | 118,858 | -0.94(-1.90%) |
Jan 28, 2021 | 48.32 | 49.84 | 48.26 | 49.57 | 89,107 | +1.62(+3.37%) |
Jan 27, 2021 | 47.64 | 49.34 | 47.24 | 47.95 | 112,566 | -2.06(-4.12%) |
Jan 26, 2021 | 51.28 | 51.28 | 49.87 | 50.01 | 96,749 | -0.98(-1.93%) |
Jan 25, 2021 | 52.52 | 52.93 | 49.48 | 51.00 | 186,033 | -0.70(-1.36%) |
Jan 22, 2021 | 50.76 | 51.70 | 50.76 | 51.70 | 50,724 | +0.61(+1.19%) |
Jan 21, 2021 | 50.84 | 51.12 | 50.24 | 51.09 | 63,069 | +0.64(+1.27%) |
Jan 20, 2021 | 49.86 | 50.68 | 49.86 | 50.45 | 67,571 | +1.14(+2.31%) |
Jan 19, 2021 | 48.78 | 49.37 | 48.61 | 49.31 | 114,944 | +1.22(+2.53%) |
Jan 15, 2021 | 49.20 | 49.25 | 47.94 | 48.09 | 72,035 | -0.95(-1.94%) |
Jan 14, 2021 | 49.06 | 49.73 | 48.99 | 49.05 | 72,794 | +0.35(+0.71%) |
Jan 13, 2021 | 48.78 | 49.18 | 48.55 | 48.70 | 58,645 | +0.16(+0.34%) |
Jan 12, 2021 | 48.19 | 48.55 | 47.87 | 48.54 | 42,851 | +0.63(+1.32%) |
Jan 11, 2021 | 47.36 | 48.44 | 47.22 | 47.90 | 64,465 | -0.31(-0.64%) |
Jan 08, 2021 | 48.57 | 49.07 | 47.58 | 48.21 | 76,237 | +0.09(+0.19%) |
Jan 07, 2021 | 46.51 | 48.17 | 46.51 | 48.12 | 50,655 | +2.32(+5.06%) |
Jan 06, 2021 | 46.35 | 46.81 | 45.69 | 45.81 | 111,597 | -0.87(-1.87%) |
Jan 05, 2021 | 45.93 | 46.68 | 45.93 | 46.68 | 96,716 | +0.50(+1.08%) |
Jan 04, 2021 | 47.43 | 47.43 | 45.34 | 46.18 | 206,644 | -0.69(-1.47%) |
Dec 31, 2020 | 46.87 | 46.87 | 46.87 | 65,062 | -0.21(-0.44%) | |
Dec 30, 2020 | 46.90 | 47.27 | 46.78 | 47.08 | 65,062 | +0.62(+1.33%) |
Dec 29, 2020 | 47.56 | 47.56 | 45.96 | 46.46 | 159,503 | -0.79(-1.68%) |
Dec 28, 2020 | 49.05 | 49.13 | 47.23 | 47.26 | 135,393 | -1.00(-2.07%) |
Dec 24, 2020 | 48.49 | 48.88 | 48.19 | 48.25 | 40,819 | -0.17(-0.36%) |
Dec 23, 2020 | 49.34 | 49.34 | 48.41 | 48.43 | 81,636 | -0.63(-1.29%) |
Dec 22, 2020 | 48.20 | 49.09 | 48.09 | 49.06 | 91,610 | +1.36(+2.86%) |
Dec 21, 2020 | 47.05 | 47.73 | 46.55 | 47.70 | 89,917 | +0.23(+0.49%) |
Dec 18, 2020 | 47.54 | 47.78 | 47.12 | 47.46 | 75,636 | +0.44(+0.93%) |
Dec 17, 2020 | 46.49 | 47.06 | 46.49 | 47.03 | 124,218 | +1.21(+2.64%) |
Dec 16, 2020 | 45.73 | 45.82 | 45.15 | 45.82 | 40,927 | +0.49(+1.09%) |
Dec 15, 2020 | 44.98 | 45.48 | 44.75 | 45.32 | 73,541 | +0.80(+1.79%) |
Dec 14, 2020 | 44.23 | 44.71 | 44.21 | 44.53 | 44,409 | +0.69(+1.58%) |
Dec 11, 2020 | 43.57 | 44.02 | 43.09 | 43.83 | 26,112 | +0.22(+0.50%) |
Dec 10, 2020 | 42.31 | 43.64 | 42.09 | 43.62 | 28,739 | +0.96(+2.24%) |
Dec 09, 2020 | 44.05 | 44.09 | 42.34 | 42.66 | 108,088 | -1.28(-2.91%) |
Dec 08, 2020 | 43.51 | 44.06 | 43.41 | 43.94 | 54,095 | +0.53(+1.21%) |
Dec 07, 2020 | 43.27 | 43.70 | 43.27 | 43.41 | 30,786 | +0.25(+0.57%) |
Dec 04, 2020 | 42.91 | 43.33 | 42.90 | 43.17 | 81,939 | +0.52(+1.22%) |
Dec 03, 2020 | 42.40 | 43.04 | 42.40 | 42.65 | 38,715 | +0.47(+1.11%) |
Dec 02, 2020 | 42.56 | 42.56 | 41.61 | 42.18 | 40,432 | -0.75(-1.75%) |
Dec 01, 2020 | 43.52 | 43.52 | 42.39 | 42.93 | 101,491 | -0.21(-0.49%) |
Nov 30, 2020 | 43.17 | 43.28 | 41.88 | 43.14 | 84,680 | +0.32(+0.74%) |
Nov 27, 2020 | 42.33 | 42.85 | 42.33 | 42.82 | 30,014 | +0.91(+2.17%) |
Nov 25, 2020 | 41.34 | 42.03 | 41.34 | 41.91 | 99,348 | +0.78(+1.90%) |
Nov 24, 2020 | 41.85 | 41.85 | 41.00 | 41.13 | 68,100 | -0.60(-1.43%) |
Nov 23, 2020 | 41.73 | 41.88 | 41.05 | 41.73 | 44,412 | +0.09(+0.21%) |
Nov 20, 2020 | 41.02 | 41.78 | 40.92 | 41.64 | 62,130 | +0.70(+1.72%) |
Nov 19, 2020 | 40.09 | 40.97 | 40.04 | 40.93 | 29,477 | +1.04(+2.62%) |
Nov 18, 2020 | 40.35 | 40.45 | 39.89 | 39.89 | 38,844 | -0.28(-0.70%) |
Nov 17, 2020 | 39.96 | 40.26 | 39.83 | 40.17 | 43,782 | +0.35(+0.87%) |
Nov 16, 2020 | 39.79 | 40.09 | 39.43 | 39.82 | 63,868 | +0.02(+0.05%) |
Nov 13, 2020 | 40.31 | 40.31 | 39.50 | 39.81 | 29,414 | -0.11(-0.27%) |
Nov 12, 2020 | 39.99 | 40.45 | 39.76 | 39.91 | 53,570 | +0.14(+0.34%) |
Nov 11, 2020 | 38.85 | 39.80 | 38.85 | 39.78 | 150,496 | +1.59(+4.17%) |
Nov 10, 2020 | 39.06 | 39.19 | 37.30 | 38.18 | 97,976 | -1.24(-3.14%) |
Nov 09, 2020 | 42.98 | 43.00 | 39.34 | 39.42 | 233,970 | -2.99(-7.05%) |
Nov 06, 2020 | 41.70 | 42.62 | 41.39 | 42.42 | 75,336 | +0.92(+2.22%) |
Nov 05, 2020 | 40.81 | 41.52 | 40.78 | 41.49 | 251,270 | +1.77(+4.44%) |
Nov 04, 2020 | 38.70 | 39.85 | 38.47 | 39.73 | 72,257 | +2.09(+5.55%) |
Nov 03, 2020 | 36.95 | 37.64 | 36.94 | 37.64 | 47,786 | +1.03(+2.80%) |