Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 65.74 | 66.59 | 65.25 | 65.51 | 56,944 | +0.32(+0.49%) |
Sep 29, 2021 | 65.13 | 66.18 | 64.05 | 65.19 | 57,292 | +0.39(+0.60%) |
Sep 28, 2021 | 65.55 | 66.03 | 64.00 | 64.80 | 51,098 | -1.45(-2.19%) |
Sep 27, 2021 | 68.01 | 68.33 | 66.00 | 66.25 | 73,690 | -1.80(-2.65%) |
Sep 24, 2021 | 68.47 | 69.45 | 67.09 | 68.05 | 252,179 | -1.09(-1.58%) |
Sep 23, 2021 | 67.82 | 69.83 | 67.82 | 69.14 | 41,586 | +1.64(+2.43%) |
Sep 22, 2021 | 67.31 | 68.45 | 66.24 | 67.50 | 67,282 | +0.30(+0.45%) |
Sep 21, 2021 | 66.83 | 67.79 | 66.10 | 67.20 | 66,626 | +0.86(+1.30%) |
Sep 20, 2021 | 68.49 | 69.54 | 66.22 | 66.34 | 73,638 | -3.49(-5.00%) |
Sep 17, 2021 | 70.10 | 70.59 | 67.00 | 69.83 | 227,671 | +0.15(+0.22%) |
Sep 16, 2021 | 69.34 | 70.42 | 67.95 | 69.68 | 77,978 | +0.28(+0.40%) |
Sep 15, 2021 | 69.76 | 70.40 | 68.22 | 69.40 | 62,685 | -0.25(-0.36%) |
Sep 14, 2021 | 68.88 | 70.18 | 67.52 | 69.65 | 51,307 | +1.03(+1.50%) |
Sep 13, 2021 | 69.32 | 69.32 | 66.21 | 68.62 | 89,531 | -0.56(-0.81%) |
Sep 10, 2021 | 69.59 | 69.95 | 68.48 | 69.18 | 64,332 | -0.17(-0.25%) |
Sep 09, 2021 | 68.65 | 70.13 | 68.01 | 69.35 | 50,138 | +0.89(+1.30%) |
Sep 08, 2021 | 68.94 | 69.54 | 67.89 | 68.46 | 50,696 | -0.41(-0.60%) |
Sep 07, 2021 | 71.25 | 71.51 | 68.14 | 68.87 | 56,363 | -2.65(-3.71%) |
Sep 03, 2021 | 70.54 | 71.88 | 69.96 | 71.52 | 62,387 | +0.65(+0.92%) |
Sep 02, 2021 | 71.78 | 72.09 | 69.97 | 70.87 | 68,837 | -0.31(-0.44%) |
Sep 01, 2021 | 70.66 | 72.50 | 69.47 | 71.18 | 52,405 | +1.08(+1.54%) |
Aug 31, 2021 | 67.88 | 70.25 | 66.57 | 70.10 | 95,118 | +2.30(+3.39%) |
Aug 30, 2021 | 65.82 | 67.99 | 65.54 | 67.80 | 90,844 | +2.26(+3.45%) |
Aug 27, 2021 | 63.44 | 65.82 | 63.44 | 65.54 | 76,440 | +2.07(+3.26%) |
Aug 26, 2021 | 63.69 | 65.29 | 61.99 | 63.47 | 87,152 | -0.14(-0.22%) |
Aug 25, 2021 | 64.82 | 64.82 | 62.97 | 63.61 | 73,351 | -1.01(-1.56%) |
Aug 24, 2021 | 63.55 | 65.19 | 62.69 | 64.62 | 75,978 | +1.62(+2.57%) |
Aug 23, 2021 | 63.68 | 65.24 | 62.93 | 63.00 | 122,543 | -0.40(-0.63%) |
Aug 20, 2021 | 62.01 | 64.50 | 61.30 | 63.40 | 56,175 | +1.02(+1.64%) |
Aug 19, 2021 | 63.50 | 65.70 | 62.05 | 62.38 | 52,567 | -1.51(-2.36%) |
Aug 18, 2021 | 65.15 | 65.82 | 62.66 | 63.89 | 66,715 | -0.99(-1.53%) |
Aug 17, 2021 | 63.53 | 65.06 | 61.70 | 64.88 | 92,334 | +0.96(+1.50%) |
Aug 16, 2021 | 63.46 | 64.28 | 61.88 | 63.92 | 52,802 | +0.55(+0.87%) |
Aug 13, 2021 | 64.78 | 64.78 | 62.18 | 63.37 | 69,529 | -1.11(-1.72%) |
Aug 12, 2021 | 64.90 | 65.70 | 63.87 | 64.48 | 75,523 | -0.02(-0.03%) |
Aug 11, 2021 | 65.80 | 66.60 | 60.30 | 64.50 | 107,771 | -1.70(-2.57%) |
Aug 10, 2021 | 68.49 | 69.61 | 65.41 | 66.20 | 95,190 | -2.29(-3.34%) |
Aug 09, 2021 | 71.70 | 72.35 | 68.45 | 68.49 | 83,175 | -2.88(-4.04%) |
Aug 06, 2021 | 71.40 | 71.91 | 67.89 | 71.37 | 83,814 | +1.37(+1.96%) |
Aug 05, 2021 | 64.00 | 71.85 | 62.55 | 70.00 | 223,235 | +4.15(+6.30%) |
Aug 04, 2021 | 65.00 | 67.09 | 62.82 | 65.85 | 103,629 | +0.34(+0.52%) |
Aug 03, 2021 | 65.10 | 66.52 | 62.73 | 65.51 | 165,558 | +0.21(+0.32%) |
Aug 02, 2021 | 63.23 | 67.06 | 62.27 | 65.30 | 169,774 | +2.46(+3.91%) |
Jul 30, 2021 | 60.83 | 63.59 | 59.40 | 62.84 | 66,759 | +2.24(+3.70%) |
Jul 29, 2021 | 60.87 | 61.49 | 59.72 | 60.60 | 36,987 | +0.34(+0.56%) |
Jul 28, 2021 | 61.67 | 61.67 | 59.87 | 60.26 | 65,095 | -0.82(-1.34%) |
Jul 27, 2021 | 59.49 | 61.35 | 58.98 | 61.08 | 64,659 | +1.11(+1.85%) |
Jul 26, 2021 | 61.67 | 61.67 | 59.07 | 59.97 | 47,425 | -1.55(-2.52%) |
Jul 23, 2021 | 60.34 | 62.78 | 58.59 | 61.52 | 40,873 | +1.16(+1.92%) |
Jul 22, 2021 | 61.41 | 61.41 | 59.67 | 60.36 | 30,640 | -1.14(-1.85%) |
Jul 21, 2021 | 60.33 | 62.29 | 59.60 | 61.50 | 55,614 | +1.67(+2.79%) |
Jul 20, 2021 | 58.26 | 60.97 | 56.90 | 59.83 | 88,971 | +1.77(+3.05%) |
Jul 19, 2021 | 58.20 | 59.81 | 57.05 | 58.06 | 52,972 | -0.37(-0.63%) |
Jul 16, 2021 | 58.51 | 59.89 | 56.31 | 58.43 | 58,030 | +0.48(+0.83%) |
Jul 15, 2021 | 59.46 | 59.46 | 57.17 | 57.95 | 87,768 | -1.89(-3.16%) |
Jul 14, 2021 | 61.64 | 62.48 | 59.80 | 59.84 | 48,737 | -1.69(-2.75%) |
Jul 13, 2021 | 61.90 | 62.25 | 60.50 | 61.53 | 45,950 | -0.59(-0.95%) |
Jul 12, 2021 | 60.88 | 62.57 | 60.27 | 62.12 | 73,117 | +1.24(+2.04%) |
Jul 09, 2021 | 62.37 | 62.37 | 60.65 | 60.88 | 58,286 | -0.96(-1.55%) |
Jul 08, 2021 | 60.69 | 61.90 | 60.12 | 61.84 | 64,249 | +0.37(+0.60%) |
Jul 07, 2021 | 61.75 | 62.98 | 60.65 | 61.47 | 46,513 | -0.24(-0.39%) |
Jul 06, 2021 | 62.32 | 62.34 | 59.38 | 61.71 | 118,972 | -0.73(-1.17%) |
Jul 02, 2021 | 63.99 | 64.55 | 62.38 | 62.44 | 56,486 | -1.23(-1.93%) |
Jul 01, 2021 | 63.32 | 63.82 | 61.83 | 63.67 | 129,242 | +0.49(+0.78%) |
Jun 30, 2021 | 65.03 | 65.26 | 63.18 | 63.18 | 77,582 | -2.02(-3.10%) |
Jun 29, 2021 | 66.67 | 66.70 | 64.88 | 65.20 | 79,015 | -1.14(-1.72%) |
Jun 28, 2021 | 66.86 | 67.87 | 64.32 | 66.34 | 94,738 | -0.57(-0.85%) |
Jun 25, 2021 | 67.77 | 67.90 | 66.14 | 66.91 | 156,430 | -0.60(-0.89%) |
Jun 24, 2021 | 67.19 | 68.00 | 65.57 | 67.51 | 101,220 | +1.07(+1.61%) |
Jun 23, 2021 | 64.71 | 66.64 | 64.36 | 66.44 | 198,491 | +1.87(+2.90%) |
Jun 22, 2021 | 64.80 | 64.88 | 63.28 | 64.57 | 45,423 | -0.24(-0.37%) |
Jun 21, 2021 | 64.13 | 65.60 | 62.34 | 64.81 | 78,575 | +0.97(+1.52%) |
Jun 18, 2021 | 62.91 | 64.10 | 61.82 | 63.84 | 249,100 | -0.18(-0.28%) |
Jun 17, 2021 | 62.49 | 64.38 | 61.13 | 64.02 | 84,723 | +1.60(+2.56%) |
Jun 16, 2021 | 62.88 | 63.35 | 61.49 | 62.42 | 80,061 | -0.79(-1.25%) |
Jun 15, 2021 | 63.66 | 64.54 | 62.64 | 63.21 | 67,381 | -0.47(-0.74%) |
Jun 14, 2021 | 64.78 | 64.82 | 63.00 | 63.68 | 69,984 | +0.17(+0.27%) |
Jun 11, 2021 | 63.76 | 63.76 | 62.18 | 63.51 | 50,495 | +0.15(+0.24%) |
Jun 10, 2021 | 62.25 | 64.00 | 61.27 | 63.36 | 88,578 | +0.87(+1.39%) |
Jun 09, 2021 | 61.82 | 64.46 | 60.26 | 62.49 | 122,601 | +1.04(+1.69%) |
Jun 08, 2021 | 59.06 | 62.11 | 59.06 | 61.45 | 106,243 | +2.61(+4.44%) |
Jun 07, 2021 | 58.27 | 60.09 | 58.27 | 58.84 | 67,855 | +0.56(+0.96%) |
Jun 04, 2021 | 59.36 | 60.00 | 57.79 | 58.28 | 72,195 | -1.06(-1.79%) |
Jun 03, 2021 | 57.51 | 59.79 | 55.72 | 59.34 | 96,970 | +1.58(+2.74%) |
Jun 02, 2021 | 59.50 | 59.87 | 57.08 | 57.76 | 73,446 | -1.51(-2.55%) |
Jun 01, 2021 | 56.63 | 59.65 | 56.28 | 59.27 | 154,020 | +2.78(+4.92%) |
May 28, 2021 | 55.76 | 57.41 | 55.76 | 56.49 | 78,930 | +1.53(+2.78%) |
May 27, 2021 | 53.89 | 55.63 | 52.65 | 54.96 | 166,968 | +1.34(+2.50%) |
May 26, 2021 | 53.87 | 54.53 | 53.27 | 53.62 | 73,500 | -0.30(-0.56%) |
May 25, 2021 | 55.48 | 56.73 | 53.90 | 53.92 | 63,232 | -1.40(-2.53%) |
May 24, 2021 | 56.04 | 57.16 | 54.45 | 55.32 | 63,881 | -0.70(-1.25%) |
May 21, 2021 | 56.68 | 57.78 | 54.47 | 56.02 | 74,451 | -0.01(-0.02%) |
May 20, 2021 | 56.45 | 56.83 | 55.08 | 56.03 | 67,849 | +0.07(+0.13%) |
May 19, 2021 | 54.84 | 57.45 | 54.84 | 55.96 | 80,953 | -0.88(-1.55%) |
May 18, 2021 | 55.03 | 57.51 | 54.31 | 56.84 | 122,774 | +2.65(+4.89%) |
May 17, 2021 | 55.35 | 56.70 | 53.00 | 54.19 | 132,599 | -1.81(-3.23%) |
May 14, 2021 | 56.20 | 57.72 | 55.70 | 56.00 | 79,659 | -0.02(-0.04%) |
May 13, 2021 | 56.70 | 58.48 | 55.60 | 56.02 | 119,987 | -0.53(-0.94%) |
May 12, 2021 | 57.87 | 58.25 | 55.80 | 56.55 | 110,936 | -1.97(-3.37%) |
May 11, 2021 | 57.05 | 59.45 | 57.05 | 58.52 | 86,322 | +0.22(+0.38%) |
May 10, 2021 | 63.03 | 64.06 | 58.01 | 58.30 | 136,517 | -5.86(-9.13%) |
May 07, 2021 | 62.30 | 64.96 | 61.40 | 64.16 | 265,570 | +2.67(+4.34%) |
May 06, 2021 | 56.77 | 63.26 | 56.63 | 61.49 | 445,034 | +5.15(+9.14%) |
May 05, 2021 | 55.67 | 56.56 | 54.61 | 56.34 | 221,463 | +0.49(+0.88%) |
May 04, 2021 | 57.08 | 57.59 | 54.80 | 55.85 | 95,582 | -1.84(-3.19%) |
May 03, 2021 | 59.15 | 60.72 | 57.15 | 57.69 | 266,508 | -0.81(-1.38%) |
Apr 30, 2021 | 56.74 | 58.79 | 56.38 | 58.50 | 149,500 | +1.28(+2.24%) |
Apr 29, 2021 | 57.00 | 57.37 | 55.87 | 57.22 | 196,534 | +0.82(+1.45%) |
Apr 28, 2021 | 55.18 | 56.59 | 53.01 | 56.40 | 95,229 | +0.88(+1.59%) |
Apr 27, 2021 | 55.18 | 55.83 | 54.17 | 55.52 | 151,899 | +0.13(+0.23%) |
Apr 26, 2021 | 55.12 | 56.00 | 54.32 | 55.39 | 400,464 | +0.51(+0.93%) |
Apr 23, 2021 | 53.98 | 55.64 | 52.56 | 54.88 | 111,000 | +0.88(+1.63%) |
Apr 22, 2021 | 52.91 | 54.54 | 52.29 | 54.00 | 93,253 | +1.10(+2.08%) |
Apr 21, 2021 | 52.16 | 53.47 | 51.09 | 52.90 | 187,836 | +0.83(+1.59%) |
Apr 20, 2021 | 52.10 | 52.99 | 51.43 | 52.07 | 129,655 | -0.16(-0.31%) |
Apr 19, 2021 | 51.83 | 52.51 | 50.72 | 52.23 | 64,296 | +0.93(+1.81%) |
Apr 16, 2021 | 52.15 | 52.24 | 50.49 | 51.30 | 70,100 | -0.37(-0.72%) |
Apr 15, 2021 | 49.49 | 51.85 | 49.39 | 51.67 | 144,187 | +2.23(+4.51%) |
Apr 14, 2021 | 49.06 | 49.67 | 49.06 | 49.44 | 77,058 | +0.38(+0.77%) |
Apr 13, 2021 | 49.02 | 49.47 | 48.01 | 49.06 | 61,006 | -0.29(-0.59%) |
Apr 12, 2021 | 49.50 | 49.89 | 48.48 | 49.35 | 61,212 | -0.20(-0.40%) |
Apr 09, 2021 | 49.37 | 50.24 | 49.05 | 49.55 | 71,400 | +0.01(+0.02%) |
Apr 08, 2021 | 48.50 | 51.00 | 48.46 | 49.54 | 107,394 | +1.13(+2.33%) |
Apr 07, 2021 | 51.87 | 51.87 | 48.30 | 48.41 | 138,737 | -3.89(-7.44%) |
Apr 06, 2021 | 49.95 | 52.78 | 49.33 | 52.30 | 239,341 | +3.42(+7.00%) |
Apr 05, 2021 | 51.11 | 51.11 | 48.38 | 48.88 | 99,041 | -1.48(-2.94%) |
Apr 01, 2021 | 48.61 | 50.54 | 48.54 | 50.36 | 203,300 | +1.61(+3.30%) |
Mar 31, 2021 | 47.52 | 50.28 | 47.52 | 48.75 | 161,547 | +1.74(+3.70%) |
Mar 30, 2021 | 45.15 | 47.79 | 45.07 | 47.01 | 172,300 | +1.02(+2.22%) |
Mar 29, 2021 | 46.99 | 47.43 | 45.41 | 45.99 | 145,687 | -1.00(-2.13%) |
Mar 26, 2021 | 48.27 | 50.91 | 45.80 | 46.99 | 124,100 | -1.01(-2.10%) |
Mar 25, 2021 | 46.77 | 48.53 | 45.41 | 48.00 | 283,028 | +1.00(+2.13%) |
Mar 24, 2021 | 47.90 | 48.27 | 46.65 | 47.00 | 123,823 | -0.79(-1.65%) |
Mar 23, 2021 | 50.16 | 50.21 | 47.05 | 47.79 | 169,286 | -3.35(-6.55%) |
Mar 22, 2021 | 50.44 | 52.80 | 50.13 | 51.14 | 174,111 | +0.19(+0.37%) |
Mar 19, 2021 | 50.73 | 51.68 | 47.98 | 50.95 | 223,100 | +0.59(+1.17%) |
Mar 18, 2021 | 48.30 | 51.58 | 46.80 | 50.36 | 326,188 | +2.43(+5.07%) |
Mar 17, 2021 | 45.23 | 49.22 | 44.20 | 47.93 | 253,615 | +2.36(+5.18%) |
Mar 16, 2021 | 44.46 | 47.52 | 44.46 | 45.57 | 197,899 | +1.31(+2.96%) |
Mar 15, 2021 | 46.98 | 46.98 | 43.59 | 44.26 | 425,389 | -1.83(-3.97%) |
Mar 12, 2021 | 43.37 | 46.48 | 43.37 | 46.09 | 260,800 | +1.10(+2.44%) |
Mar 11, 2021 | 48.61 | 49.00 | 43.14 | 44.99 | 513,016 | -3.99(-8.15%) |
Mar 10, 2021 | 49.22 | 49.96 | 48.52 | 48.98 | 116,550 | +0.55(+1.14%) |
Mar 09, 2021 | 47.54 | 49.70 | 47.54 | 48.43 | 117,341 | +1.61(+3.44%) |
Mar 08, 2021 | 47.80 | 49.43 | 46.54 | 46.82 | 126,591 | -0.93(-1.95%) |
Mar 05, 2021 | 48.82 | 50.53 | 45.45 | 47.75 | 232,300 | -1.16(-2.37%) |
Mar 04, 2021 | 51.16 | 52.38 | 48.21 | 48.91 | 183,176 | -2.17(-4.25%) |
Mar 03, 2021 | 50.92 | 52.32 | 49.31 | 51.08 | 107,310 | +0.32(+0.63%) |
Mar 02, 2021 | 55.40 | 55.75 | 50.76 | 50.76 | 293,692 | -5.04(-9.03%) |
Mar 01, 2021 | 55.53 | 57.01 | 55.35 | 55.80 | 185,939 | +1.34(+2.46%) |
Feb 26, 2021 | 54.73 | 55.74 | 52.68 | 54.46 | 99,000 | -0.16(-0.29%) |
Feb 25, 2021 | 55.71 | 57.41 | 54.24 | 54.62 | 387,835 | -1.18(-2.11%) |
Feb 24, 2021 | 55.15 | 56.86 | 54.87 | 55.80 | 256,538 | +0.79(+1.44%) |
Feb 23, 2021 | 55.77 | 57.27 | 53.24 | 55.01 | 186,478 | -1.51(-2.67%) |
Feb 22, 2021 | 55.17 | 57.42 | 55.14 | 56.52 | 227,180 | +0.10(+0.18%) |
Feb 19, 2021 | 54.59 | 57.42 | 54.54 | 56.42 | 167,900 | +2.20(+4.06%) |
Feb 18, 2021 | 51.36 | 54.54 | 51.36 | 54.22 | 241,508 | +2.35(+4.53%) |
Feb 17, 2021 | 51.87 | 51.99 | 50.29 | 51.87 | 89,917 | -0.25(-0.48%) |
Feb 16, 2021 | 50.50 | 52.34 | 50.21 | 52.12 | 113,817 | +1.44(+2.84%) |
Feb 12, 2021 | 50.82 | 52.70 | 50.33 | 50.68 | 160,200 | +0.11(+0.22%) |
Feb 11, 2021 | 52.36 | 53.21 | 49.76 | 50.57 | 164,968 | -1.99(-3.79%) |
Feb 10, 2021 | 51.98 | 52.96 | 51.11 | 52.56 | 199,700 | +1.17(+2.28%) |
Feb 09, 2021 | 51.27 | 51.63 | 50.23 | 51.39 | 179,660 | +0.25(+0.49%) |
Feb 08, 2021 | 50.45 | 51.14 | 49.82 | 51.14 | 155,533 | +0.69(+1.37%) |
Feb 05, 2021 | 50.57 | 50.96 | 49.89 | 50.45 | 188,400 | +0.20(+0.40%) |
Feb 04, 2021 | 48.69 | 50.86 | 48.43 | 50.25 | 176,739 | +2.17(+4.51%) |
Feb 03, 2021 | 46.86 | 48.48 | 46.08 | 48.08 | 123,565 | +1.03(+2.19%) |
Feb 02, 2021 | 47.15 | 48.15 | 46.14 | 47.05 | 161,030 | +0.21(+0.45%) |
Feb 01, 2021 | 46.28 | 47.74 | 45.81 | 46.84 | 106,141 | +0.66(+1.43%) |
Jan 29, 2021 | 47.31 | 48.13 | 45.84 | 46.18 | 176,000 | -0.85(-1.81%) |
Jan 28, 2021 | 50.56 | 52.86 | 45.73 | 47.03 | 570,081 | -3.53(-6.98%) |
Jan 27, 2021 | 47.66 | 53.00 | 46.29 | 50.56 | 711,957 | +1.97(+4.05%) |
Jan 26, 2021 | 46.08 | 49.80 | 45.92 | 48.59 | 266,000 | +2.95(+6.46%) |
Jan 25, 2021 | 42.83 | 47.48 | 42.83 | 45.64 | 518,875 | +1.78(+4.06%) |
Jan 22, 2021 | 42.53 | 44.29 | 41.33 | 43.86 | 119,600 | +1.25(+2.93%) |
Jan 21, 2021 | 42.31 | 43.15 | 41.10 | 42.61 | 160,444 | +0.11(+0.26%) |
Jan 20, 2021 | 42.53 | 45.26 | 42.39 | 42.50 | 166,709 | -0.84(-1.94%) |
Jan 19, 2021 | 41.01 | 43.87 | 40.52 | 43.34 | 248,383 | +2.53(+6.20%) |
Jan 15, 2021 | 40.61 | 41.93 | 40.02 | 40.81 | 294,400 | -0.26(-0.63%) |
Jan 14, 2021 | 41.26 | 42.42 | 40.01 | 41.07 | 111,472 | +0.02(+0.05%) |
Jan 13, 2021 | 43.06 | 44.28 | 40.72 | 41.05 | 145,283 | -2.08(-4.82%) |
Jan 12, 2021 | 44.30 | 46.38 | 41.63 | 43.13 | 323,452 | -0.62(-1.42%) |
Jan 11, 2021 | 42.13 | 45.14 | 42.13 | 43.75 | 219,364 | +1.16(+2.72%) |
Jan 08, 2021 | 42.52 | 42.86 | 41.59 | 42.59 | 108,500 | +0.34(+0.80%) |
Jan 07, 2021 | 41.84 | 42.40 | 41.14 | 42.25 | 79,624 | +0.61(+1.46%) |
Jan 06, 2021 | 40.27 | 41.97 | 39.60 | 41.64 | 219,652 | +1.96(+4.94%) |
Jan 05, 2021 | 40.15 | 40.43 | 39.23 | 39.68 | 103,173 | -0.39(-0.97%) |
Jan 04, 2021 | 41.23 | 42.11 | 38.95 | 40.07 | 201,395 | -1.18(-2.86%) |
Dec 31, 2020 | 41.25 | 41.25 | 41.25 | 429,971 | -2.32(-5.32%) | |
Dec 30, 2020 | 46.65 | 47.68 | 43.35 | 43.57 | 429,971 | -2.81(-6.06%) |
Dec 29, 2020 | 47.35 | 48.15 | 46.16 | 46.38 | 156,581 | -0.62(-1.32%) |
Dec 28, 2020 | 47.25 | 48.13 | 46.66 | 47.00 | 104,589 | +0.69(+1.49%) |
Dec 24, 2020 | 46.41 | 46.87 | 45.95 | 46.31 | 60,700 | +0.23(+0.50%) |
Dec 23, 2020 | 46.55 | 46.83 | 45.76 | 46.08 | 106,815 | +0.11(+0.24%) |
Dec 22, 2020 | 45.82 | 46.91 | 44.48 | 45.97 | 168,015 | +0.24(+0.52%) |
Dec 21, 2020 | 42.86 | 45.81 | 42.86 | 45.73 | 133,124 | +1.56(+3.53%) |
Dec 18, 2020 | 43.70 | 44.75 | 43.01 | 44.17 | 319,100 | +0.77(+1.77%) |
Dec 17, 2020 | 42.63 | 43.66 | 42.00 | 43.40 | 221,007 | +0.61(+1.43%) |
Dec 16, 2020 | 43.62 | 43.62 | 42.17 | 42.79 | 148,960 | -0.38(-0.88%) |
Dec 15, 2020 | 43.38 | 44.09 | 42.47 | 43.17 | 163,121 | +0.07(+0.16%) |
Dec 14, 2020 | 44.30 | 45.12 | 43.10 | 43.10 | 77,083 | -0.76(-1.73%) |
Dec 11, 2020 | 46.08 | 47.05 | 43.25 | 43.86 | 434,800 | -2.43(-5.25%) |
Dec 10, 2020 | 45.58 | 46.80 | 44.75 | 46.29 | 176,774 | +0.37(+0.81%) |
Dec 09, 2020 | 46.44 | 46.55 | 44.31 | 45.92 | 190,809 | +0.05(+0.11%) |
Dec 08, 2020 | 44.54 | 46.00 | 42.97 | 45.87 | 299,309 | +1.02(+2.27%) |
Dec 07, 2020 | 44.07 | 46.00 | 43.20 | 44.85 | 198,164 | +0.35(+0.79%) |
Dec 04, 2020 | 42.65 | 44.88 | 41.02 | 44.50 | 207,900 | +1.94(+4.56%) |
Dec 03, 2020 | 39.35 | 43.88 | 38.01 | 42.56 | 743,521 | +1.54(+3.75%) |
Dec 02, 2020 | 44.75 | 44.75 | 38.75 | 41.02 | 1,051,436 | -4.12(-9.13%) |
Dec 01, 2020 | 46.33 | 46.85 | 44.56 | 45.14 | 132,713 | -0.62(-1.35%) |
Nov 30, 2020 | 47.10 | 47.10 | 45.09 | 45.76 | 134,805 | -1.22(-2.60%) |
Nov 27, 2020 | 46.44 | 47.03 | 45.87 | 46.98 | 32,400 | +0.78(+1.69%) |
Nov 25, 2020 | 47.18 | 47.21 | 45.17 | 46.20 | 74,200 | -0.99(-2.10%) |
Nov 24, 2020 | 46.74 | 48.60 | 46.01 | 47.19 | 104,114 | +1.31(+2.86%) |
Nov 23, 2020 | 46.04 | 46.77 | 44.96 | 45.88 | 57,275 | +0.42(+0.92%) |
Nov 20, 2020 | 44.88 | 45.88 | 44.46 | 45.46 | 93,100 | +0.08(+0.18%) |
Nov 19, 2020 | 45.00 | 45.72 | 44.29 | 45.38 | 58,338 | +0.54(+1.20%) |
Nov 18, 2020 | 45.72 | 47.55 | 44.83 | 44.84 | 135,081 | -1.27(-2.75%) |
Nov 17, 2020 | 46.77 | 47.90 | 44.81 | 46.11 | 101,157 | -1.25(-2.64%) |
Nov 16, 2020 | 47.82 | 48.74 | 46.38 | 47.36 | 75,944 | +0.57(+1.22%) |
Nov 13, 2020 | 46.38 | 47.47 | 46.00 | 46.79 | 58,800 | +0.83(+1.81%) |
Nov 12, 2020 | 48.18 | 48.68 | 45.42 | 45.96 | 99,631 | -2.57(-5.30%) |
Nov 11, 2020 | 49.00 | 50.94 | 48.01 | 48.53 | 173,740 | -1.24(-2.49%) |
Nov 10, 2020 | 48.36 | 50.41 | 46.02 | 49.77 | 269,672 | +1.38(+2.85%) |
Nov 09, 2020 | 44.44 | 48.64 | 43.32 | 48.39 | 400,872 | +6.86(+16.52%) |
Nov 06, 2020 | 42.39 | 43.32 | 40.96 | 41.53 | 255,900 | -0.97(-2.28%) |
Nov 05, 2020 | 47.17 | 48.91 | 42.25 | 42.50 | 442,319 | -3.25(-7.10%) |
Nov 04, 2020 | 45.17 | 46.01 | 44.10 | 45.75 | 131,346 | +0.31(+0.68%) |
Nov 03, 2020 | 44.54 | 45.68 | 44.34 | 45.44 | 156,014 | +1.66(+3.79%) |
Nov 02, 2020 | 45.19 | 45.19 | 41.48 | 43.78 | 204,386 | -0.82(-1.84%) |
Oct 30, 2020 | 44.20 | 45.43 | 43.30 | 44.60 | 190,400 | +0.23(+0.52%) |
Oct 29, 2020 | 43.49 | 45.21 | 43.47 | 44.37 | 87,045 | +0.54(+1.23%) |
Oct 28, 2020 | 44.44 | 45.59 | 42.68 | 43.83 | 183,998 | -1.78(-3.90%) |
Oct 27, 2020 | 47.61 | 48.03 | 45.47 | 45.61 | 105,340 | -1.96(-4.12%) |
Oct 26, 2020 | 48.36 | 48.81 | 47.34 | 47.57 | 155,495 | -1.46(-2.98%) |
Oct 23, 2020 | 48.50 | 50.32 | 48.35 | 49.03 | 175,700 | +0.78(+1.62%) |
Oct 22, 2020 | 47.26 | 48.40 | 47.01 | 48.25 | 114,546 | +1.12(+2.38%) |
Oct 21, 2020 | 47.83 | 47.90 | 46.80 | 47.13 | 58,023 | -0.53(-1.11%) |
Oct 20, 2020 | 47.84 | 48.71 | 47.37 | 47.66 | 46,634 | +0.38(+0.80%) |
Oct 19, 2020 | 48.77 | 49.21 | 47.22 | 47.28 | 101,698 | -1.18(-2.43%) |
Oct 16, 2020 | 47.75 | 49.07 | 47.12 | 48.46 | 135,300 | +0.50(+1.04%) |
Oct 15, 2020 | 46.56 | 48.20 | 46.28 | 47.96 | 77,658 | +0.79(+1.67%) |
Oct 14, 2020 | 46.15 | 47.57 | 45.95 | 47.17 | 157,053 | +0.93(+2.01%) |
Oct 13, 2020 | 45.52 | 47.23 | 44.94 | 46.24 | 116,266 | +0.25(+0.54%) |
Oct 12, 2020 | 46.49 | 46.72 | 44.90 | 45.99 | 173,184 | -0.79(-1.69%) |
Oct 09, 2020 | 48.19 | 48.33 | 46.27 | 46.78 | 176,700 | -1.01(-2.11%) |
Oct 08, 2020 | 50.61 | 51.81 | 47.56 | 47.79 | 460,602 | -3.80(-7.37%) |
Oct 07, 2020 | 50.81 | 54.16 | 50.07 | 51.59 | 245,296 | +2.79(+5.72%) |
Oct 06, 2020 | 48.44 | 50.30 | 48.21 | 48.80 | 178,168 | +0.87(+1.82%) |
Oct 05, 2020 | 46.05 | 48.24 | 45.76 | 47.93 | 134,187 | +2.37(+5.20%) |
Oct 02, 2020 | 45.51 | 45.90 | 45.07 | 45.56 | 117,400 | -0.86(-1.85%) |