Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.77 | 53.22 | 52.31 | 52.56 | 87,101 | -0.07(-0.13%) |
Oct 28, 2021 | 52.16 | 52.83 | 51.86 | 52.63 | 97,453 | +0.61(+1.17%) |
Oct 27, 2021 | 52.76 | 53.01 | 51.91 | 52.02 | 142,781 | -0.65(-1.23%) |
Oct 26, 2021 | 52.49 | 53.25 | 52.66 | 97,882 | +0.21(+0.40%) | |
Oct 25, 2021 | 52.24 | 52.72 | 51.61 | 52.45 | 90,236 | +0.19(+0.37%) |
Oct 22, 2021 | 52.11 | 52.41 | 51.62 | 52.26 | 49,119 | +0.33(+0.64%) |
Oct 21, 2021 | 52.08 | 52.39 | 51.69 | 51.93 | 72,029 | -0.21(-0.40%) |
Oct 20, 2021 | 51.70 | 52.44 | 51.40 | 52.14 | 66,793 | +0.23(+0.44%) |
Oct 19, 2021 | 52.44 | 52.58 | 51.80 | 51.91 | 85,287 | -0.12(-0.24%) |
Oct 18, 2021 | 53.51 | 53.51 | 52.03 | 52.03 | 159,046 | -1.19(-2.24%) |
Oct 15, 2021 | 53.94 | 54.16 | 53.03 | 53.23 | 175,666 | +0.25(+0.47%) |
Oct 14, 2021 | 51.84 | 53.01 | 51.29 | 52.98 | 151,882 | +1.44(+2.79%) |
Oct 13, 2021 | 51.51 | 51.55 | 50.31 | 51.54 | 86,309 | -0.15(-0.30%) |
Oct 12, 2021 | 52.60 | 52.74 | 51.67 | 51.69 | 65,047 | -0.90(-1.71%) |
Oct 11, 2021 | 53.82 | 54.50 | 52.57 | 52.59 | 135,772 | -0.92(-1.71%) |
Oct 08, 2021 | 53.31 | 53.95 | 52.54 | 53.50 | 74,421 | +0.20(+0.38%) |
Oct 07, 2021 | 53.11 | 53.83 | 53.11 | 53.30 | 150,480 | +0.46(+0.87%) |
Oct 06, 2021 | 51.54 | 52.89 | 51.15 | 52.85 | 161,132 | +0.80(+1.54%) |
Oct 05, 2021 | 50.92 | 52.07 | 50.20 | 52.04 | 173,570 | +1.45(+2.87%) |
Oct 04, 2021 | 50.40 | 51.14 | 50.17 | 50.59 | 95,363 | +0.20(+0.40%) |
Oct 01, 2021 | 49.98 | 50.74 | 49.57 | 50.39 | 145,089 | +0.58(+1.17%) |
Sep 30, 2021 | 50.09 | 50.69 | 49.81 | 49.81 | 130,875 | -0.13(-0.27%) |
Sep 29, 2021 | 49.26 | 50.02 | 49.00 | 49.95 | 90,214 | +0.79(+1.61%) |
Sep 28, 2021 | 49.99 | 49.99 | 48.87 | 49.15 | 99,657 | -0.62(-1.25%) |
Sep 27, 2021 | 48.57 | 50.17 | 48.57 | 49.77 | 205,232 | +1.30(+2.68%) |
Sep 24, 2021 | 48.52 | 49.04 | 48.43 | 48.48 | 68,765 | -0.28(-0.57%) |
Sep 23, 2021 | 49.02 | 49.34 | 48.55 | 48.75 | 110,200 | +0.05(+0.10%) |
Sep 22, 2021 | 48.95 | 49.14 | 48.63 | 48.71 | 110,451 | +0.11(+0.24%) |
Sep 21, 2021 | 48.81 | 49.12 | 48.30 | 48.59 | 122,370 | +0.20(+0.41%) |
Sep 20, 2021 | 47.94 | 48.51 | 47.69 | 48.39 | 126,665 | -0.37(-0.76%) |
Sep 17, 2021 | 49.29 | 50.14 | 48.57 | 48.76 | 409,059 | -0.19(-0.39%) |
Sep 16, 2021 | 49.40 | 49.76 | 48.79 | 48.95 | 97,644 | -0.26(-0.52%) |
Sep 15, 2021 | 49.62 | 50.27 | 49.01 | 49.21 | 119,397 | -0.32(-0.65%) |
Sep 14, 2021 | 49.86 | 50.19 | 49.30 | 49.54 | 184,531 | +0.11(+0.23%) |
Sep 13, 2021 | 47.89 | 49.59 | 47.89 | 49.42 | 202,186 | +1.86(+3.91%) |
Sep 10, 2021 | 48.77 | 48.77 | 47.54 | 47.56 | 80,818 | -0.79(-1.64%) |
Sep 09, 2021 | 48.65 | 49.09 | 48.32 | 48.35 | 94,842 | -0.48(-0.98%) |
Sep 08, 2021 | 48.84 | 49.23 | 48.65 | 48.83 | 79,263 | -0.25(-0.51%) |
Sep 07, 2021 | 50.08 | 50.08 | 48.94 | 49.08 | 82,076 | -1.08(-2.15%) |
Sep 03, 2021 | 50.42 | 50.45 | 49.94 | 50.16 | 87,375 | -0.38(-0.75%) |
Sep 02, 2021 | 50.87 | 50.87 | 50.28 | 50.54 | 76,290 | -0.08(-0.15%) |
Sep 01, 2021 | 50.75 | 51.03 | 49.68 | 50.61 | 92,558 | +0.15(+0.30%) |
Aug 31, 2021 | 50.14 | 50.86 | 49.93 | 50.46 | 88,643 | +0.27(+0.53%) |
Aug 30, 2021 | 51.50 | 51.50 | 49.92 | 50.19 | 95,773 | -1.12(-2.18%) |
Aug 27, 2021 | 50.56 | 51.53 | 50.50 | 51.31 | 95,795 | +1.07(+2.13%) |
Aug 26, 2021 | 51.00 | 51.06 | 50.19 | 50.24 | 133,556 | -0.76(-1.49%) |
Aug 25, 2021 | 52.16 | 52.29 | 50.97 | 51.00 | 87,183 | -1.11(-2.13%) |
Aug 24, 2021 | 52.16 | 52.29 | 51.79 | 52.11 | 70,787 | -0.02(-0.04%) |
Aug 23, 2021 | 52.47 | 52.47 | 51.91 | 52.13 | 70,664 | -0.05(-0.09%) |
Aug 20, 2021 | 51.18 | 52.31 | 51.04 | 52.17 | 89,813 | +0.87(+1.70%) |
Aug 19, 2021 | 51.30 | 51.71 | 50.77 | 51.30 | 102,201 | -0.48(-0.93%) |
Aug 18, 2021 | 52.28 | 52.83 | 51.73 | 51.78 | 78,748 | -0.79(-1.50%) |
Aug 17, 2021 | 52.32 | 52.90 | 51.98 | 52.57 | 49,543 | -0.25(-0.47%) |
Aug 16, 2021 | 52.77 | 53.37 | 52.69 | 52.82 | 46,510 | -0.37(-0.70%) |
Aug 13, 2021 | 53.90 | 54.39 | 53.03 | 53.19 | 93,066 | -0.82(-1.51%) |
Aug 12, 2021 | 54.54 | 54.71 | 53.85 | 54.00 | 69,020 | -0.63(-1.15%) |
Aug 11, 2021 | 54.20 | 54.88 | 53.79 | 54.63 | 178,739 | +0.40(+0.73%) |
Aug 10, 2021 | 52.88 | 54.26 | 52.65 | 54.23 | 132,258 | +1.32(+2.49%) |
Aug 09, 2021 | 52.77 | 53.33 | 52.39 | 52.91 | 90,844 | -0.21(-0.39%) |
Aug 06, 2021 | 52.16 | 53.52 | 52.04 | 53.12 | 135,718 | +1.57(+3.05%) |
Aug 05, 2021 | 50.45 | 51.67 | 50.41 | 51.55 | 94,781 | +1.28(+2.55%) |
Aug 04, 2021 | 49.80 | 50.81 | 49.80 | 50.27 | 107,068 | -0.10(-0.21%) |
Aug 03, 2021 | 52.74 | 52.74 | 49.80 | 50.37 | 266,930 | +1.60(+3.29%) |
Aug 02, 2021 | 49.61 | 50.90 | 48.46 | 48.77 | 149,696 | -0.67(-1.36%) |
Jul 30, 2021 | 48.58 | 49.47 | 48.20 | 49.44 | 416,981 | +0.62(+1.26%) |
Jul 29, 2021 | 48.60 | 49.12 | 48.36 | 48.82 | 196,485 | +0.73(+1.52%) |
Jul 28, 2021 | 48.27 | 48.59 | 47.18 | 48.09 | 109,602 | +0.05(+0.10%) |
Jul 27, 2021 | 47.42 | 48.41 | 47.32 | 48.05 | 208,857 | +0.10(+0.22%) |
Jul 26, 2021 | 47.73 | 48.45 | 47.40 | 47.94 | 327,610 | +0.49(+1.04%) |
Jul 23, 2021 | 48.68 | 48.98 | 47.33 | 47.45 | 225,460 | -0.77(-1.59%) |
Jul 22, 2021 | 49.00 | 49.40 | 48.15 | 48.22 | 124,590 | -1.10(-2.23%) |
Jul 21, 2021 | 49.06 | 49.80 | 49.06 | 49.32 | 84,369 | +0.79(+1.62%) |
Jul 20, 2021 | 47.93 | 49.38 | 47.84 | 48.53 | 201,543 | +0.82(+1.71%) |
Jul 19, 2021 | 48.82 | 49.24 | 47.46 | 47.72 | 129,546 | -1.90(-3.82%) |
Jul 16, 2021 | 50.27 | 50.37 | 49.48 | 49.61 | 110,114 | -0.33(-0.66%) |
Jul 15, 2021 | 49.07 | 49.95 | 48.95 | 49.94 | 58,879 | +0.57(+1.15%) |
Jul 14, 2021 | 49.58 | 49.79 | 49.05 | 49.38 | 78,407 | -0.02(-0.04%) |
Jul 13, 2021 | 50.28 | 50.44 | 49.31 | 49.39 | 92,180 | -1.26(-2.49%) |
Jul 12, 2021 | 48.52 | 50.70 | 48.52 | 50.66 | 150,631 | +1.59(+3.25%) |
Jul 09, 2021 | 48.58 | 49.10 | 47.91 | 49.06 | 183,796 | +2.21(+4.72%) |
Jul 08, 2021 | 47.66 | 47.66 | 46.68 | 46.85 | 87,912 | -0.90(-1.89%) |
Jul 07, 2021 | 47.73 | 48.75 | 47.66 | 47.75 | 152,480 | -0.18(-0.38%) |
Jul 06, 2021 | 48.73 | 48.73 | 47.70 | 47.93 | 173,639 | -0.95(-1.94%) |
Jul 02, 2021 | 49.49 | 49.49 | 48.73 | 48.88 | 126,501 | -0.63(-1.26%) |
Jul 01, 2021 | 49.41 | 49.93 | 48.96 | 49.51 | 116,142 | +0.35(+0.71%) |
Jun 30, 2021 | 48.81 | 49.23 | 48.81 | 49.16 | 102,254 | +0.06(+0.12%) |
Jun 29, 2021 | 49.64 | 49.88 | 48.95 | 49.10 | 165,225 | -0.36(-0.73%) |
Jun 28, 2021 | 50.58 | 50.58 | 48.42 | 49.46 | 200,681 | -1.18(-2.32%) |
Jun 25, 2021 | 50.67 | 51.21 | 49.99 | 50.64 | 514,162 | +0.01(+0.02%) |
Jun 24, 2021 | 50.44 | 50.65 | 49.90 | 50.63 | 102,875 | +0.44(+0.87%) |
Jun 23, 2021 | 50.30 | 50.81 | 50.09 | 50.19 | 99,562 | -0.23(-0.45%) |
Jun 22, 2021 | 49.97 | 50.57 | 49.59 | 50.42 | 71,109 | +0.38(+0.76%) |
Jun 21, 2021 | 49.64 | 50.16 | 49.38 | 50.04 | 96,495 | +0.67(+1.36%) |
Jun 18, 2021 | 51.22 | 52.92 | 49.10 | 49.37 | 452,616 | +0.00(+0.00%) |
Jun 17, 2021 | 50.63 | 50.63 | 48.60 | 49.37 | 153,322 | -1.20(-2.36%) |
Jun 16, 2021 | 51.08 | 51.08 | 50.37 | 50.56 | 74,807 | -0.47(-0.93%) |
Jun 15, 2021 | 50.23 | 51.33 | 49.76 | 51.03 | 96,225 | +0.79(+1.57%) |
Jun 14, 2021 | 50.35 | 50.41 | 49.85 | 50.25 | 86,227 | -0.22(-0.43%) |
Jun 11, 2021 | 50.55 | 50.68 | 50.22 | 50.47 | 59,946 | -0.03(-0.06%) |
Jun 10, 2021 | 50.65 | 50.93 | 50.09 | 50.49 | 107,614 | +0.08(+0.15%) |
Jun 09, 2021 | 50.71 | 50.93 | 49.59 | 50.42 | 203,836 | -0.49(-0.97%) |
Jun 08, 2021 | 50.43 | 51.07 | 50.12 | 50.91 | 161,229 | +0.31(+0.62%) |
Jun 07, 2021 | 50.66 | 51.01 | 49.86 | 50.60 | 196,068 | -0.09(-0.19%) |
Jun 04, 2021 | 50.94 | 50.98 | 50.49 | 50.69 | 121,351 | -0.28(-0.56%) |
Jun 03, 2021 | 51.26 | 51.52 | 50.74 | 50.98 | 128,699 | -0.57(-1.10%) |
Jun 02, 2021 | 51.63 | 51.81 | 51.17 | 51.55 | 155,856 | +0.02(+0.04%) |
Jun 01, 2021 | 50.92 | 51.58 | 50.28 | 51.53 | 143,375 | +0.65(+1.29%) |
May 28, 2021 | 51.27 | 51.27 | 50.33 | 50.87 | 110,850 | -0.25(-0.48%) |
May 27, 2021 | 51.45 | 51.45 | 50.92 | 51.12 | 154,882 | +0.28(+0.56%) |
May 26, 2021 | 50.12 | 51.46 | 49.80 | 50.84 | 102,806 | +0.82(+1.63%) |
May 25, 2021 | 51.43 | 51.43 | 49.88 | 50.02 | 174,389 | -1.30(-2.53%) |
May 24, 2021 | 51.87 | 51.87 | 50.86 | 51.32 | 85,168 | -0.55(-1.06%) |
May 21, 2021 | 52.74 | 52.74 | 51.74 | 51.87 | 107,574 | -0.37(-0.71%) |
May 20, 2021 | 52.96 | 53.47 | 51.77 | 52.24 | 99,801 | -0.97(-1.82%) |
May 19, 2021 | 53.32 | 53.55 | 52.04 | 53.21 | 110,111 | -0.41(-0.76%) |
May 18, 2021 | 54.24 | 54.71 | 53.60 | 53.61 | 67,159 | -0.82(-1.51%) |
May 17, 2021 | 54.54 | 54.68 | 53.75 | 54.43 | 47,434 | -0.51(-0.93%) |
May 14, 2021 | 54.90 | 55.23 | 54.53 | 54.94 | 83,749 | +0.25(+0.47%) |
May 13, 2021 | 53.91 | 55.28 | 53.81 | 54.69 | 101,689 | +0.66(+1.22%) |
May 12, 2021 | 54.16 | 54.58 | 53.52 | 54.03 | 206,065 | +0.04(+0.07%) |
May 11, 2021 | 54.00 | 54.35 | 53.13 | 53.99 | 136,185 | -0.24(-0.43%) |
May 10, 2021 | 54.30 | 54.98 | 54.08 | 54.23 | 217,245 | +0.22(+0.40%) |
May 07, 2021 | 53.19 | 54.03 | 52.88 | 54.01 | 75,542 | +0.20(+0.37%) |
May 06, 2021 | 52.35 | 53.88 | 52.16 | 53.81 | 251,680 | +1.54(+2.94%) |
May 05, 2021 | 52.35 | 52.73 | 51.38 | 52.27 | 210,673 | +0.44(+0.86%) |
May 04, 2021 | 50.52 | 52.76 | 49.90 | 51.83 | 265,418 | +1.93(+3.88%) |
May 03, 2021 | 49.87 | 50.35 | 49.41 | 49.90 | 159,257 | +0.68(+1.38%) |
Apr 30, 2021 | 49.58 | 50.50 | 48.95 | 49.22 | 189,670 | -0.77(-1.55%) |
Apr 29, 2021 | 49.54 | 50.28 | 49.30 | 49.99 | 163,993 | +0.80(+1.63%) |
Apr 28, 2021 | 49.21 | 49.33 | 48.67 | 49.19 | 145,099 | +0.06(+0.12%) |
Apr 27, 2021 | 49.20 | 49.48 | 48.60 | 49.13 | 195,945 | +0.25(+0.52%) |
Apr 26, 2021 | 49.38 | 49.65 | 48.85 | 48.88 | 94,511 | -0.23(-0.46%) |
Apr 23, 2021 | 48.58 | 49.52 | 48.33 | 49.10 | 142,173 | +0.22(+0.44%) |
Apr 22, 2021 | 48.94 | 49.73 | 48.82 | 48.89 | 209,702 | -2.61(-5.07%) |
Apr 21, 2021 | 50.26 | 51.64 | 50.21 | 51.50 | 122,788 | +1.22(+2.42%) |
Apr 20, 2021 | 49.98 | 50.54 | 49.68 | 50.28 | 196,945 | +0.04(+0.08%) |
Apr 19, 2021 | 49.96 | 50.29 | 49.42 | 50.24 | 82,351 | +0.13(+0.26%) |
Apr 16, 2021 | 50.45 | 50.51 | 49.72 | 50.11 | 98,599 | -0.08(-0.17%) |
Apr 15, 2021 | 50.24 | 50.43 | 49.53 | 50.20 | 86,279 | +0.17(+0.34%) |
Apr 14, 2021 | 50.25 | 50.77 | 49.97 | 50.03 | 126,751 | +0.08(+0.17%) |
Apr 13, 2021 | 49.68 | 50.34 | 49.17 | 49.94 | 144,267 | -0.27(-0.54%) |
Apr 12, 2021 | 50.27 | 51.24 | 50.22 | 50.22 | 109,565 | -0.75(-1.46%) |
Apr 09, 2021 | 51.61 | 51.63 | 50.82 | 50.96 | 132,313 | -0.25(-0.50%) |
Apr 08, 2021 | 49.64 | 51.24 | 49.42 | 51.22 | 227,163 | +1.49(+3.00%) |
Apr 07, 2021 | 49.73 | 49.82 | 49.02 | 49.73 | 102,771 | +0.08(+0.17%) |
Apr 06, 2021 | 49.28 | 50.05 | 49.16 | 49.64 | 107,085 | +0.39(+0.79%) |
Apr 05, 2021 | 48.90 | 49.58 | 48.67 | 49.25 | 67,956 | +0.88(+1.81%) |
Apr 01, 2021 | 47.46 | 48.40 | 47.30 | 48.38 | 90,117 | +0.91(+1.93%) |
Mar 31, 2021 | 47.17 | 47.93 | 47.08 | 47.46 | 162,401 | +0.32(+0.68%) |
Mar 30, 2021 | 47.09 | 47.42 | 46.37 | 47.14 | 131,052 | +0.27(+0.58%) |
Mar 29, 2021 | 47.60 | 47.97 | 46.33 | 46.87 | 141,464 | -1.04(-2.17%) |
Mar 26, 2021 | 47.97 | 48.28 | 47.42 | 47.91 | 116,834 | +0.37(+0.77%) |
Mar 25, 2021 | 47.00 | 47.69 | 46.11 | 47.54 | 307,031 | +0.36(+0.76%) |
Mar 24, 2021 | 47.56 | 48.25 | 47.10 | 47.18 | 202,558 | -0.23(-0.48%) |
Mar 23, 2021 | 48.48 | 48.48 | 46.92 | 47.41 | 203,561 | -1.41(-2.90%) |
Mar 22, 2021 | 49.52 | 49.52 | 48.47 | 48.82 | 109,892 | -1.10(-2.21%) |
Mar 19, 2021 | 50.49 | 50.50 | 49.49 | 49.92 | 390,155 | -0.83(-1.64%) |
Mar 18, 2021 | 50.83 | 50.95 | 50.22 | 50.75 | 156,980 | +0.22(+0.43%) |
Mar 17, 2021 | 51.38 | 51.38 | 49.74 | 50.54 | 132,409 | -0.96(-1.87%) |
Mar 16, 2021 | 51.83 | 52.10 | 50.37 | 51.50 | 198,632 | -0.18(-0.35%) |
Mar 15, 2021 | 49.24 | 51.71 | 49.13 | 51.68 | 285,033 | +3.28(+6.78%) |
Mar 12, 2021 | 48.91 | 49.75 | 48.01 | 48.40 | 151,927 | -0.06(-0.12%) |
Mar 11, 2021 | 49.47 | 49.68 | 48.03 | 48.45 | 175,500 | -0.93(-1.89%) |
Mar 10, 2021 | 48.58 | 49.50 | 48.23 | 49.39 | 197,131 | +0.62(+1.28%) |
Mar 09, 2021 | 48.93 | 49.44 | 48.13 | 48.76 | 230,347 | -0.29(-0.60%) |
Mar 08, 2021 | 47.16 | 49.37 | 47.07 | 49.06 | 206,714 | +1.96(+4.17%) |
Mar 05, 2021 | 46.22 | 47.15 | 45.96 | 47.09 | 199,530 | +1.26(+2.76%) |
Mar 04, 2021 | 45.43 | 47.07 | 45.43 | 45.83 | 248,961 | -0.09(-0.21%) |
Mar 03, 2021 | 44.26 | 46.56 | 44.17 | 45.92 | 201,325 | +1.50(+3.38%) |
Mar 02, 2021 | 44.28 | 44.82 | 44.28 | 44.43 | 105,000 | -0.14(-0.32%) |
Mar 01, 2021 | 44.41 | 44.61 | 43.61 | 44.57 | 173,645 | +0.98(+2.25%) |
Feb 26, 2021 | 43.44 | 44.05 | 42.85 | 43.59 | 162,105 | +0.30(+0.70%) |
Feb 25, 2021 | 44.44 | 44.47 | 43.17 | 43.28 | 87,094 | -0.90(-2.03%) |
Feb 24, 2021 | 45.01 | 45.57 | 44.06 | 44.18 | 192,152 | -0.56(-1.26%) |
Feb 23, 2021 | 43.28 | 44.87 | 43.28 | 44.74 | 170,353 | +1.53(+3.53%) |
Feb 22, 2021 | 42.19 | 43.34 | 42.15 | 43.22 | 224,039 | +1.09(+2.58%) |
Feb 19, 2021 | 42.07 | 42.32 | 41.77 | 42.13 | 145,569 | +0.31(+0.74%) |
Feb 18, 2021 | 41.95 | 42.70 | 41.45 | 41.82 | 137,037 | -0.53(-1.26%) |
Feb 17, 2021 | 42.17 | 42.84 | 41.47 | 42.35 | 201,743 | +0.73(+1.76%) |
Feb 16, 2021 | 42.17 | 42.33 | 41.20 | 41.62 | 148,263 | -0.22(-0.52%) |
Feb 12, 2021 | 40.92 | 41.87 | 40.65 | 41.84 | 86,338 | +0.81(+1.96%) |
Feb 11, 2021 | 39.70 | 41.20 | 39.61 | 41.03 | 230,697 | +1.44(+3.64%) |
Feb 10, 2021 | 39.92 | 40.08 | 39.03 | 39.59 | 108,731 | -0.05(-0.12%) |
Feb 09, 2021 | 39.35 | 39.94 | 39.35 | 39.64 | 88,074 | +0.56(+1.44%) |
Feb 08, 2021 | 38.68 | 39.23 | 38.57 | 39.07 | 119,553 | +0.37(+0.94%) |
Feb 05, 2021 | 39.46 | 39.81 | 38.45 | 38.71 | 129,774 | -0.54(-1.38%) |
Feb 04, 2021 | 38.35 | 39.44 | 38.30 | 39.25 | 176,258 | +0.91(+2.37%) |
Feb 03, 2021 | 38.52 | 38.70 | 37.24 | 38.34 | 168,207 | -0.35(-0.90%) |
Feb 02, 2021 | 38.11 | 38.75 | 37.49 | 38.69 | 98,727 | +0.58(+1.52%) |
Feb 01, 2021 | 38.06 | 38.33 | 37.32 | 38.11 | 82,184 | +0.30(+0.79%) |
Jan 29, 2021 | 39.07 | 39.28 | 37.79 | 37.81 | 154,747 | -1.27(-3.24%) |
Jan 28, 2021 | 41.28 | 41.28 | 38.86 | 39.07 | 194,183 | -1.62(-3.98%) |
Jan 27, 2021 | 40.88 | 41.24 | 40.12 | 40.69 | 199,546 | -0.95(-2.27%) |
Jan 26, 2021 | 42.24 | 42.24 | 41.35 | 41.64 | 138,470 | -0.28(-0.67%) |
Jan 25, 2021 | 41.41 | 41.94 | 41.01 | 41.92 | 122,907 | +0.08(+0.18%) |
Jan 22, 2021 | 40.97 | 41.88 | 40.51 | 41.85 | 129,774 | +0.23(+0.56%) |
Jan 21, 2021 | 42.11 | 42.25 | 41.17 | 41.61 | 161,647 | -0.50(-1.18%) |
Jan 20, 2021 | 42.26 | 42.93 | 42.06 | 42.11 | 88,991 | -0.35(-0.82%) |
Jan 19, 2021 | 42.92 | 43.01 | 41.97 | 42.46 | 163,541 | -0.03(-0.07%) |
Jan 15, 2021 | 42.69 | 43.69 | 42.43 | 42.48 | 151,225 | -0.89(-2.05%) |
Jan 14, 2021 | 43.33 | 43.72 | 42.91 | 43.37 | 120,254 | +0.35(+0.81%) |
Jan 13, 2021 | 42.14 | 43.14 | 41.91 | 43.03 | 81,539 | +0.58(+1.37%) |
Jan 12, 2021 | 41.75 | 42.53 | 41.75 | 42.45 | 139,224 | +0.67(+1.61%) |
Jan 11, 2021 | 41.91 | 42.36 | 41.43 | 41.77 | 85,830 | -0.59(-1.39%) |
Jan 08, 2021 | 43.14 | 43.14 | 41.89 | 42.36 | 117,287 | -0.60(-1.40%) |
Jan 07, 2021 | 43.61 | 43.83 | 42.76 | 42.96 | 85,388 | -0.25(-0.59%) |
Jan 06, 2021 | 41.83 | 43.92 | 41.83 | 43.22 | 152,518 | +2.45(+6.00%) |
Jan 05, 2021 | 40.30 | 41.28 | 40.09 | 40.77 | 160,507 | +0.56(+1.40%) |
Jan 04, 2021 | 41.41 | 41.41 | 39.46 | 40.21 | 118,232 | -0.74(-1.81%) |
Dec 31, 2020 | 40.95 | 40.95 | 40.95 | 110,830 | -0.07(-0.16%) | |
Dec 30, 2020 | 40.11 | 41.23 | 39.91 | 41.01 | 110,830 | +0.85(+2.12%) |
Dec 29, 2020 | 40.97 | 40.97 | 39.89 | 40.16 | 63,496 | -0.62(-1.52%) |
Dec 28, 2020 | 40.69 | 41.16 | 40.13 | 40.78 | 101,452 | +0.58(+1.45%) |
Dec 24, 2020 | 40.73 | 40.73 | 40.04 | 40.20 | 42,368 | -0.19(-0.46%) |
Dec 23, 2020 | 40.24 | 40.56 | 39.48 | 40.39 | 83,297 | +0.51(+1.27%) |
Dec 22, 2020 | 39.88 | 40.30 | 39.60 | 39.88 | 96,060 | -0.09(-0.23%) |
Dec 21, 2020 | 40.31 | 40.32 | 39.47 | 39.97 | 90,262 | -0.87(-2.13%) |
Dec 18, 2020 | 41.64 | 41.64 | 40.44 | 40.84 | 411,627 | -0.67(-1.63%) |
Dec 17, 2020 | 41.51 | 41.61 | 40.57 | 41.52 | 82,319 | +0.08(+0.20%) |
Dec 16, 2020 | 41.41 | 42.01 | 40.95 | 41.43 | 113,715 | +0.00(+0.00%) |
Dec 15, 2020 | 41.80 | 42.02 | 40.75 | 41.43 | 139,832 | +0.03(+0.07%) |
Dec 14, 2020 | 42.43 | 42.43 | 41.41 | 41.41 | 200,788 | -0.40(-0.96%) |
Dec 11, 2020 | 40.62 | 42.05 | 40.62 | 41.81 | 113,659 | +0.65(+1.57%) |
Dec 10, 2020 | 41.50 | 41.91 | 40.48 | 41.16 | 214,661 | -0.71(-1.70%) |
Dec 09, 2020 | 42.77 | 43.06 | 41.28 | 41.88 | 141,979 | -0.77(-1.80%) |
Dec 08, 2020 | 41.41 | 42.94 | 41.28 | 42.64 | 240,474 | +0.67(+1.58%) |
Dec 07, 2020 | 41.04 | 42.07 | 40.55 | 41.98 | 218,020 | +0.64(+1.54%) |
Dec 04, 2020 | 39.97 | 41.35 | 39.51 | 41.34 | 220,168 | +1.79(+4.53%) |
Dec 03, 2020 | 39.32 | 39.83 | 38.27 | 39.55 | 79,520 | +0.44(+1.13%) |
Dec 02, 2020 | 38.29 | 39.44 | 37.97 | 39.11 | 143,115 | +0.76(+1.98%) |
Dec 01, 2020 | 37.53 | 38.37 | 37.30 | 38.35 | 132,649 | +1.63(+4.44%) |
Nov 30, 2020 | 38.73 | 39.05 | 36.59 | 36.72 | 263,846 | -2.55(-6.49%) |
Nov 27, 2020 | 39.43 | 39.43 | 38.37 | 39.27 | 62,219 | -0.41(-1.04%) |
Nov 25, 2020 | 39.42 | 40.06 | 38.45 | 39.68 | 104,907 | -0.17(-0.42%) |
Nov 24, 2020 | 39.39 | 40.05 | 38.60 | 39.85 | 133,427 | +1.27(+3.28%) |
Nov 23, 2020 | 38.20 | 38.75 | 37.93 | 38.59 | 95,193 | +0.91(+2.41%) |
Nov 20, 2020 | 37.40 | 37.99 | 36.92 | 37.68 | 175,237 | -0.12(-0.32%) |
Nov 19, 2020 | 38.44 | 38.67 | 37.44 | 37.80 | 158,705 | -1.03(-2.65%) |
Nov 18, 2020 | 39.74 | 39.95 | 38.72 | 38.83 | 180,669 | -0.60(-1.51%) |
Nov 17, 2020 | 39.03 | 39.99 | 38.99 | 39.42 | 121,074 | -0.28(-0.70%) |
Nov 16, 2020 | 39.29 | 40.10 | 39.02 | 39.70 | 140,272 | +1.68(+4.43%) |
Nov 13, 2020 | 37.23 | 38.60 | 37.08 | 38.02 | 135,906 | +1.26(+3.44%) |
Nov 12, 2020 | 36.77 | 36.81 | 36.23 | 36.76 | 149,839 | -0.72(-1.91%) |
Nov 11, 2020 | 38.29 | 38.29 | 36.72 | 37.47 | 143,855 | -1.29(-3.33%) |
Nov 10, 2020 | 37.02 | 39.25 | 36.91 | 38.76 | 165,021 | +2.22(+6.08%) |
Nov 09, 2020 | 36.47 | 37.93 | 35.67 | 36.54 | 256,902 | +2.38(+6.97%) |
Nov 06, 2020 | 34.55 | 34.60 | 34.03 | 34.16 | 159,238 | -0.27(-0.78%) |
Nov 05, 2020 | 33.99 | 34.82 | 33.77 | 34.43 | 96,923 | +0.47(+1.40%) |
Nov 04, 2020 | 34.41 | 35.43 | 33.73 | 33.96 | 161,345 | -1.60(-4.50%) |
Nov 03, 2020 | 35.95 | 35.96 | 34.56 | 35.56 | 221,660 | +0.74(+2.14%) |