Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.34 | 40.83 | 40.34 | 40.75 | 66,885 | +0.32(+0.78%) |
Oct 28, 2021 | 40.45 | 41.28 | 40.04 | 40.44 | 40,885 | +0.00(+0.00%) |
Oct 27, 2021 | 40.90 | 41.06 | 40.14 | 40.44 | 101,122 | -0.23(-0.57%) |
Oct 26, 2021 | 41.55 | 40.67 | 61,467 | -0.94(-2.26%) | ||
Oct 25, 2021 | 41.21 | 41.56 | 40.76 | 41.61 | 50,955 | +0.51(+1.24%) |
Oct 22, 2021 | 40.95 | 41.24 | 40.75 | 41.10 | 36,368 | +0.31(+0.75%) |
Oct 21, 2021 | 40.88 | 41.07 | 40.55 | 40.79 | 51,520 | -0.08(-0.20%) |
Oct 20, 2021 | 40.23 | 40.96 | 39.21 | 40.87 | 48,245 | +0.68(+1.69%) |
Oct 19, 2021 | 40.47 | 40.47 | 39.75 | 40.20 | 51,542 | -0.06(-0.14%) |
Oct 18, 2021 | 40.27 | 40.87 | 40.07 | 40.25 | 47,157 | -0.14(-0.35%) |
Oct 15, 2021 | 40.85 | 41.61 | 40.21 | 40.39 | 118,918 | -0.54(-1.32%) |
Oct 14, 2021 | 40.62 | 40.94 | 39.92 | 40.93 | 59,398 | +0.80(+1.99%) |
Oct 13, 2021 | 40.55 | 40.55 | 39.88 | 40.13 | 30,413 | -0.45(-1.10%) |
Oct 12, 2021 | 40.76 | 41.10 | 40.28 | 40.58 | 51,973 | -0.24(-0.59%) |
Oct 11, 2021 | 41.57 | 41.83 | 40.81 | 40.82 | 44,456 | -0.74(-1.79%) |
Oct 08, 2021 | 41.55 | 41.71 | 41.41 | 41.56 | 23,373 | -0.05(-0.11%) |
Oct 07, 2021 | 41.58 | 41.72 | 40.91 | 41.61 | 51,694 | +0.40(+0.97%) |
Oct 06, 2021 | 41.10 | 41.31 | 40.31 | 41.21 | 61,102 | -0.22(-0.54%) |
Oct 05, 2021 | 41.21 | 41.59 | 40.80 | 41.43 | 45,757 | +0.52(+1.27%) |
Oct 04, 2021 | 41.33 | 41.62 | 40.69 | 40.91 | 90,154 | -0.29(-0.70%) |
Oct 01, 2021 | 40.36 | 41.50 | 40.22 | 41.20 | 98,106 | +0.85(+2.10%) |
Sep 30, 2021 | 41.19 | 41.19 | 40.23 | 40.35 | 93,632 | -0.42(-1.03%) |
Sep 29, 2021 | 40.34 | 40.87 | 40.04 | 40.77 | 47,908 | +0.46(+1.13%) |
Sep 28, 2021 | 41.27 | 41.27 | 40.22 | 40.32 | 62,636 | -0.63(-1.54%) |
Sep 27, 2021 | 39.74 | 41.52 | 39.05 | 40.95 | 82,809 | +1.53(+3.89%) |
Sep 24, 2021 | 39.33 | 39.90 | 38.68 | 39.41 | 80,258 | +0.38(+0.98%) |
Sep 23, 2021 | 38.12 | 39.08 | 38.12 | 39.03 | 123,352 | +1.43(+3.81%) |
Sep 22, 2021 | 37.60 | 38.41 | 36.75 | 37.60 | 79,739 | +0.27(+0.72%) |
Sep 21, 2021 | 36.79 | 37.68 | 36.79 | 37.33 | 73,299 | +0.26(+0.70%) |
Sep 20, 2021 | 37.13 | 37.69 | 36.41 | 37.07 | 126,809 | -0.63(-1.68%) |
Sep 17, 2021 | 37.70 | 38.22 | 37.32 | 37.70 | 367,922 | +0.07(+0.20%) |
Sep 16, 2021 | 37.69 | 37.79 | 37.34 | 37.63 | 78,009 | +0.10(+0.27%) |
Sep 15, 2021 | 37.21 | 37.72 | 37.20 | 37.53 | 68,222 | +0.39(+1.05%) |
Sep 14, 2021 | 37.60 | 37.84 | 36.95 | 37.14 | 175,806 | -0.41(-1.09%) |
Sep 13, 2021 | 37.25 | 37.63 | 36.83 | 37.55 | 120,667 | +0.42(+1.13%) |
Sep 10, 2021 | 37.45 | 37.45 | 37.09 | 37.13 | 100,680 | -0.11(-0.30%) |
Sep 09, 2021 | 36.79 | 37.72 | 36.79 | 37.24 | 129,042 | +0.25(+0.68%) |
Sep 08, 2021 | 36.99 | 37.23 | 36.65 | 36.99 | 100,520 | +0.02(+0.05%) |
Sep 07, 2021 | 37.38 | 37.98 | 36.89 | 36.97 | 123,715 | +0.74(+2.04%) |
Sep 03, 2021 | 36.07 | 36.41 | 35.77 | 36.23 | 66,172 | +0.06(+0.18%) |
Sep 02, 2021 | 36.17 | 36.43 | 35.95 | 36.17 | 66,733 | -0.05(-0.13%) |
Sep 01, 2021 | 36.64 | 36.64 | 35.96 | 36.21 | 60,629 | -0.33(-0.91%) |
Aug 31, 2021 | 36.13 | 36.66 | 35.86 | 36.54 | 84,827 | +0.37(+1.02%) |
Aug 30, 2021 | 36.84 | 36.84 | 36.07 | 36.17 | 133,115 | -0.60(-1.63%) |
Aug 27, 2021 | 35.69 | 36.79 | 35.69 | 36.78 | 75,014 | +1.28(+3.59%) |
Aug 26, 2021 | 36.18 | 36.18 | 35.45 | 35.50 | 58,527 | -0.65(-1.79%) |
Aug 25, 2021 | 36.32 | 36.59 | 36.06 | 36.15 | 100,227 | -0.18(-0.48%) |
Aug 24, 2021 | 36.23 | 36.69 | 36.17 | 36.32 | 44,158 | -0.25(-0.68%) |
Aug 23, 2021 | 36.71 | 36.71 | 36.15 | 36.57 | 47,876 | +0.13(+0.36%) |
Aug 20, 2021 | 36.04 | 36.90 | 35.90 | 36.44 | 74,934 | +0.24(+0.66%) |
Aug 19, 2021 | 35.76 | 36.37 | 35.66 | 36.20 | 139,777 | +0.04(+0.10%) |
Aug 18, 2021 | 36.38 | 36.99 | 36.01 | 36.17 | 65,815 | -0.33(-0.91%) |
Aug 17, 2021 | 37.09 | 37.10 | 36.44 | 36.50 | 86,372 | -0.74(-1.99%) |
Aug 16, 2021 | 37.38 | 37.56 | 36.87 | 37.24 | 39,274 | -0.39(-1.03%) |
Aug 13, 2021 | 38.09 | 38.09 | 37.47 | 37.63 | 34,892 | -0.49(-1.28%) |
Aug 12, 2021 | 38.55 | 38.80 | 38.11 | 38.12 | 54,742 | -0.58(-1.50%) |
Aug 11, 2021 | 37.78 | 38.71 | 37.75 | 38.70 | 52,501 | +0.65(+1.70%) |
Aug 10, 2021 | 37.05 | 38.17 | 36.41 | 38.05 | 49,383 | +0.56(+1.50%) |
Aug 09, 2021 | 36.22 | 38.54 | 36.22 | 37.49 | 68,420 | -0.39(-1.02%) |
Aug 06, 2021 | 36.03 | 38.23 | 36.03 | 37.88 | 87,688 | +0.64(+1.71%) |
Aug 05, 2021 | 36.75 | 37.24 | 36.75 | 37.24 | 37,611 | +0.62(+1.69%) |
Aug 04, 2021 | 36.50 | 36.94 | 36.47 | 36.62 | 56,133 | -0.39(-1.05%) |
Aug 03, 2021 | 37.88 | 37.88 | 36.16 | 37.01 | 95,029 | +0.99(+2.75%) |
Aug 02, 2021 | 36.58 | 37.30 | 36.00 | 36.02 | 83,791 | -0.42(-1.14%) |
Jul 30, 2021 | 36.99 | 37.26 | 36.32 | 36.43 | 58,925 | -0.50(-1.35%) |
Jul 29, 2021 | 36.85 | 37.37 | 36.16 | 36.93 | 51,280 | +0.17(+0.45%) |
Jul 28, 2021 | 36.89 | 38.07 | 36.50 | 36.77 | 100,623 | -0.26(-0.70%) |
Jul 27, 2021 | 36.92 | 37.51 | 36.73 | 37.02 | 52,757 | -0.08(-0.22%) |
Jul 26, 2021 | 36.95 | 37.56 | 36.85 | 37.11 | 51,770 | +0.21(+0.58%) |
Jul 23, 2021 | 37.13 | 37.61 | 36.57 | 36.90 | 41,993 | +0.25(+0.68%) |
Jul 22, 2021 | 37.91 | 37.91 | 36.48 | 36.65 | 43,645 | -1.02(-2.70%) |
Jul 21, 2021 | 37.71 | 38.11 | 37.48 | 37.66 | 65,362 | +0.45(+1.22%) |
Jul 20, 2021 | 36.58 | 38.28 | 36.58 | 37.21 | 160,290 | +0.63(+1.72%) |
Jul 19, 2021 | 36.27 | 37.54 | 36.22 | 36.58 | 91,997 | -0.95(-2.54%) |
Jul 16, 2021 | 38.60 | 39.04 | 37.50 | 37.53 | 107,667 | -0.79(-2.07%) |
Jul 15, 2021 | 37.43 | 38.43 | 37.02 | 38.33 | 81,263 | +0.55(+1.47%) |
Jul 14, 2021 | 38.08 | 38.51 | 37.62 | 37.77 | 56,269 | -0.33(-0.87%) |
Jul 13, 2021 | 38.85 | 39.13 | 37.78 | 38.11 | 83,006 | -0.77(-1.97%) |
Jul 12, 2021 | 38.04 | 38.88 | 37.99 | 38.87 | 99,188 | +0.39(+1.01%) |
Jul 09, 2021 | 37.94 | 38.63 | 37.58 | 38.48 | 94,062 | +1.26(+3.38%) |
Jul 08, 2021 | 37.17 | 37.89 | 36.67 | 37.23 | 91,304 | -0.75(-1.97%) |
Jul 07, 2021 | 37.90 | 38.57 | 37.65 | 37.98 | 93,325 | -0.27(-0.70%) |
Jul 06, 2021 | 37.29 | 38.65 | 37.29 | 38.24 | 121,445 | -0.56(-1.45%) |
Jul 02, 2021 | 39.48 | 39.48 | 38.70 | 38.81 | 117,514 | -0.76(-1.92%) |
Jul 01, 2021 | 39.61 | 39.86 | 39.39 | 39.57 | 95,620 | +0.22(+0.56%) |
Jun 30, 2021 | 39.08 | 39.73 | 39.08 | 39.34 | 83,822 | +0.14(+0.35%) |
Jun 29, 2021 | 39.70 | 40.13 | 39.21 | 39.21 | 81,471 | -0.17(-0.42%) |
Jun 28, 2021 | 40.20 | 40.42 | 39.28 | 39.37 | 94,315 | -0.98(-2.43%) |
Jun 25, 2021 | 40.89 | 41.10 | 40.20 | 40.35 | 297,656 | -0.58(-1.42%) |
Jun 24, 2021 | 40.98 | 41.57 | 40.42 | 40.93 | 148,370 | +0.14(+0.34%) |
Jun 23, 2021 | 41.42 | 42.00 | 40.66 | 40.79 | 150,875 | -0.55(-1.32%) |
Jun 22, 2021 | 41.49 | 41.53 | 40.67 | 41.34 | 94,272 | -0.18(-0.42%) |
Jun 21, 2021 | 40.07 | 41.80 | 39.69 | 41.52 | 157,793 | +2.12(+5.37%) |
Jun 18, 2021 | 39.74 | 41.20 | 38.94 | 39.40 | 392,003 | -2.07(-4.99%) |
Jun 17, 2021 | 43.48 | 43.48 | 41.45 | 41.47 | 81,457 | -1.85(-4.27%) |
Jun 16, 2021 | 42.56 | 43.63 | 42.39 | 43.32 | 70,764 | +0.49(+1.14%) |
Jun 15, 2021 | 42.61 | 42.98 | 42.08 | 42.83 | 98,635 | +0.46(+1.09%) |
Jun 14, 2021 | 42.59 | 42.98 | 42.11 | 42.37 | 118,925 | -0.18(-0.43%) |
Jun 11, 2021 | 42.50 | 42.96 | 42.28 | 42.55 | 96,385 | +0.09(+0.22%) |
Jun 10, 2021 | 43.77 | 43.88 | 42.45 | 42.46 | 100,420 | -1.11(-2.55%) |
Jun 09, 2021 | 44.63 | 44.63 | 43.43 | 43.57 | 97,078 | -1.28(-2.85%) |
Jun 08, 2021 | 44.44 | 44.98 | 44.24 | 44.84 | 73,361 | +0.17(+0.37%) |
Jun 07, 2021 | 44.33 | 44.84 | 44.15 | 44.68 | 75,044 | +0.63(+1.44%) |
Jun 04, 2021 | 44.09 | 44.56 | 43.26 | 44.04 | 79,332 | -0.19(-0.44%) |
Jun 03, 2021 | 43.83 | 44.48 | 43.05 | 44.24 | 84,258 | +0.42(+0.96%) |
Jun 02, 2021 | 44.84 | 45.00 | 43.64 | 43.81 | 72,452 | -0.76(-1.71%) |
Jun 01, 2021 | 44.12 | 44.86 | 43.63 | 44.58 | 138,109 | +0.51(+1.15%) |
May 28, 2021 | 43.83 | 44.09 | 43.13 | 44.07 | 63,866 | +0.25(+0.57%) |
May 27, 2021 | 43.23 | 43.93 | 43.06 | 43.82 | 116,856 | +1.09(+2.56%) |
May 26, 2021 | 41.89 | 42.91 | 41.69 | 42.73 | 69,610 | +0.88(+2.11%) |
May 25, 2021 | 43.25 | 43.82 | 41.82 | 41.85 | 122,963 | -1.45(-3.35%) |
May 24, 2021 | 43.65 | 44.01 | 43.07 | 43.30 | 137,151 | -0.16(-0.36%) |
May 21, 2021 | 43.13 | 43.71 | 42.86 | 43.46 | 139,837 | +0.72(+1.68%) |
May 20, 2021 | 42.89 | 43.01 | 42.27 | 42.74 | 109,369 | -0.11(-0.26%) |
May 19, 2021 | 42.72 | 42.94 | 41.97 | 42.85 | 128,601 | +0.10(+0.24%) |
May 18, 2021 | 43.22 | 43.43 | 42.75 | 42.75 | 88,319 | -0.63(-1.46%) |
May 17, 2021 | 43.11 | 43.45 | 42.83 | 43.38 | 101,380 | +0.07(+0.17%) |
May 14, 2021 | 43.45 | 43.45 | 42.91 | 43.31 | 112,038 | +0.24(+0.55%) |
May 13, 2021 | 41.77 | 43.28 | 41.77 | 43.07 | 125,893 | +1.38(+3.31%) |
May 12, 2021 | 42.89 | 43.22 | 41.41 | 41.69 | 106,269 | -1.01(-2.37%) |
May 11, 2021 | 42.71 | 42.86 | 42.05 | 42.70 | 129,594 | -0.02(-0.04%) |
May 10, 2021 | 43.18 | 43.57 | 42.50 | 42.72 | 128,538 | -0.31(-0.73%) |
May 07, 2021 | 42.81 | 43.20 | 42.64 | 43.03 | 104,975 | -0.17(-0.38%) |
May 06, 2021 | 43.03 | 43.27 | 42.41 | 43.20 | 150,822 | +0.15(+0.34%) |
May 05, 2021 | 43.20 | 43.25 | 42.62 | 43.05 | 129,022 | -0.14(-0.32%) |
May 04, 2021 | 43.43 | 43.76 | 42.92 | 43.19 | 172,928 | -0.26(-0.59%) |
May 03, 2021 | 42.96 | 43.70 | 42.38 | 43.45 | 96,331 | +0.91(+2.14%) |
Apr 30, 2021 | 42.30 | 43.00 | 42.20 | 42.54 | 135,236 | -0.06(-0.15%) |
Apr 29, 2021 | 42.71 | 43.05 | 41.94 | 42.60 | 80,967 | +0.58(+1.38%) |
Apr 28, 2021 | 42.20 | 42.86 | 41.80 | 42.02 | 89,196 | -0.17(-0.41%) |
Apr 27, 2021 | 42.89 | 43.03 | 41.82 | 42.20 | 65,030 | -0.31(-0.74%) |
Apr 26, 2021 | 43.07 | 43.29 | 42.17 | 42.51 | 111,139 | -0.51(-1.20%) |
Apr 23, 2021 | 41.79 | 43.38 | 41.79 | 43.02 | 127,620 | +1.42(+3.40%) |
Apr 22, 2021 | 42.14 | 42.36 | 41.61 | 41.61 | 91,021 | -0.51(-1.20%) |
Apr 21, 2021 | 40.55 | 42.28 | 40.55 | 42.11 | 63,292 | +1.24(+3.04%) |
Apr 20, 2021 | 41.78 | 42.08 | 40.45 | 40.87 | 81,658 | -1.29(-3.05%) |
Apr 19, 2021 | 43.13 | 43.36 | 42.04 | 42.16 | 83,989 | -1.13(-2.61%) |
Apr 16, 2021 | 42.97 | 43.59 | 42.79 | 43.29 | 158,845 | +0.18(+0.43%) |
Apr 15, 2021 | 43.39 | 43.67 | 42.33 | 43.11 | 99,929 | -0.19(-0.45%) |
Apr 14, 2021 | 42.62 | 43.61 | 42.62 | 43.30 | 102,021 | +0.45(+1.05%) |
Apr 13, 2021 | 43.60 | 43.60 | 42.78 | 42.85 | 47,141 | -1.03(-2.35%) |
Apr 12, 2021 | 44.20 | 44.30 | 43.73 | 43.88 | 68,482 | -0.03(-0.06%) |
Apr 09, 2021 | 43.73 | 44.16 | 43.25 | 43.91 | 67,999 | +0.35(+0.80%) |
Apr 08, 2021 | 43.32 | 43.73 | 42.42 | 43.56 | 147,017 | +0.51(+1.17%) |
Apr 07, 2021 | 44.21 | 44.21 | 42.76 | 43.05 | 65,171 | -0.95(-2.15%) |
Apr 06, 2021 | 44.36 | 44.56 | 43.57 | 44.00 | 50,831 | -0.47(-1.05%) |
Apr 05, 2021 | 44.59 | 44.76 | 43.64 | 44.47 | 44,674 | +0.35(+0.79%) |
Apr 01, 2021 | 43.21 | 44.13 | 42.92 | 44.12 | 72,786 | +0.58(+1.33%) |
Mar 31, 2021 | 44.64 | 44.85 | 43.40 | 43.54 | 120,251 | -0.92(-2.07%) |
Mar 30, 2021 | 44.39 | 45.30 | 42.46 | 44.46 | 62,864 | +0.53(+1.21%) |
Mar 29, 2021 | 45.01 | 45.33 | 43.48 | 43.93 | 78,281 | -1.74(-3.80%) |
Mar 26, 2021 | 45.28 | 45.71 | 44.32 | 45.66 | 79,314 | +1.19(+2.67%) |
Mar 25, 2021 | 41.54 | 44.69 | 41.04 | 44.48 | 75,667 | +1.43(+3.33%) |
Mar 24, 2021 | 43.32 | 44.89 | 42.98 | 43.04 | 98,152 | +0.32(+0.75%) |
Mar 23, 2021 | 43.56 | 44.31 | 42.58 | 42.72 | 74,792 | -1.37(-3.11%) |
Mar 22, 2021 | 45.78 | 45.78 | 43.81 | 44.09 | 75,824 | -2.13(-4.61%) |
Mar 19, 2021 | 44.74 | 46.24 | 43.75 | 46.22 | 389,280 | +0.86(+1.90%) |
Mar 18, 2021 | 45.18 | 46.57 | 44.94 | 45.36 | 54,068 | +0.58(+1.29%) |
Mar 17, 2021 | 45.68 | 45.68 | 44.30 | 44.78 | 65,823 | -0.52(-1.16%) |
Mar 16, 2021 | 45.61 | 45.75 | 44.43 | 45.30 | 57,994 | -0.71(-1.54%) |
Mar 15, 2021 | 47.08 | 47.48 | 45.29 | 46.01 | 93,132 | -1.09(-2.32%) |
Mar 12, 2021 | 46.32 | 47.28 | 46.22 | 47.11 | 71,371 | +1.06(+2.30%) |
Mar 11, 2021 | 45.97 | 47.10 | 45.09 | 46.05 | 83,615 | -0.07(-0.16%) |
Mar 10, 2021 | 44.62 | 46.34 | 44.15 | 46.12 | 85,416 | +1.45(+3.23%) |
Mar 09, 2021 | 45.37 | 45.68 | 44.06 | 44.68 | 108,317 | -0.55(-1.21%) |
Mar 08, 2021 | 43.69 | 45.58 | 43.39 | 45.23 | 110,773 | +1.90(+4.39%) |
Mar 05, 2021 | 42.25 | 43.62 | 41.57 | 43.32 | 115,135 | +1.93(+4.66%) |
Mar 04, 2021 | 41.96 | 42.90 | 40.98 | 41.39 | 124,990 | -0.48(-1.16%) |
Mar 03, 2021 | 40.84 | 42.30 | 40.42 | 41.88 | 102,445 | +1.28(+3.15%) |
Mar 02, 2021 | 40.97 | 41.27 | 40.23 | 40.60 | 72,077 | -0.12(-0.29%) |
Mar 01, 2021 | 40.36 | 40.85 | 39.44 | 40.72 | 57,507 | +1.33(+3.37%) |
Feb 26, 2021 | 40.08 | 40.77 | 39.39 | 39.39 | 122,242 | -0.96(-2.38%) |
Feb 25, 2021 | 40.93 | 41.50 | 39.96 | 40.35 | 74,897 | -0.33(-0.81%) |
Feb 24, 2021 | 39.76 | 40.93 | 37.78 | 40.68 | 85,486 | +1.31(+3.32%) |
Feb 23, 2021 | 38.87 | 40.60 | 38.87 | 39.37 | 125,324 | +0.24(+0.61%) |
Feb 22, 2021 | 37.45 | 39.22 | 37.31 | 39.13 | 102,974 | +1.41(+3.73%) |
Feb 19, 2021 | 37.30 | 37.92 | 37.05 | 37.73 | 71,727 | +0.59(+1.60%) |
Feb 18, 2021 | 37.30 | 37.68 | 36.61 | 37.13 | 55,425 | -0.44(-1.17%) |
Feb 17, 2021 | 37.21 | 37.86 | 37.13 | 37.57 | 54,618 | +0.21(+0.56%) |
Feb 16, 2021 | 37.13 | 37.80 | 36.85 | 37.36 | 102,105 | +0.76(+2.07%) |
Feb 12, 2021 | 36.62 | 37.16 | 35.96 | 36.60 | 48,875 | -0.16(-0.45%) |
Feb 11, 2021 | 37.09 | 37.29 | 36.25 | 36.77 | 60,335 | -0.27(-0.72%) |
Feb 10, 2021 | 37.19 | 37.50 | 36.77 | 37.03 | 65,025 | -0.09(-0.25%) |
Feb 09, 2021 | 36.57 | 37.31 | 35.94 | 37.12 | 32,186 | +0.37(+1.00%) |
Feb 08, 2021 | 36.33 | 36.76 | 35.42 | 36.76 | 47,910 | +0.63(+1.75%) |
Feb 05, 2021 | 36.23 | 36.57 | 35.65 | 36.13 | 64,620 | -0.10(-0.28%) |
Feb 04, 2021 | 35.17 | 36.23 | 35.17 | 36.23 | 47,998 | +1.02(+2.88%) |
Feb 03, 2021 | 35.08 | 35.28 | 34.34 | 35.21 | 51,756 | -0.05(-0.16%) |
Feb 02, 2021 | 35.26 | 35.61 | 34.69 | 35.27 | 44,700 | +0.48(+1.37%) |
Feb 01, 2021 | 34.35 | 34.87 | 33.75 | 34.79 | 65,682 | +0.68(+1.98%) |
Jan 29, 2021 | 35.08 | 35.49 | 34.04 | 34.11 | 91,408 | -1.21(-3.42%) |
Jan 28, 2021 | 34.75 | 35.60 | 34.58 | 35.32 | 92,612 | +0.49(+1.42%) |
Jan 27, 2021 | 34.74 | 36.55 | 33.72 | 34.83 | 119,229 | -0.79(-2.21%) |
Jan 26, 2021 | 36.57 | 36.58 | 35.47 | 35.61 | 82,701 | -0.60(-1.67%) |
Jan 25, 2021 | 36.49 | 36.64 | 35.29 | 36.22 | 101,941 | -0.70(-1.91%) |
Jan 22, 2021 | 36.13 | 36.99 | 35.91 | 36.92 | 105,732 | +0.49(+1.36%) |
Jan 21, 2021 | 37.27 | 37.27 | 35.90 | 36.43 | 96,057 | -0.55(-1.48%) |
Jan 20, 2021 | 37.50 | 37.50 | 36.52 | 36.98 | 76,509 | -0.40(-1.08%) |
Jan 19, 2021 | 37.67 | 37.67 | 36.99 | 37.38 | 117,472 | +0.07(+0.20%) |
Jan 15, 2021 | 36.63 | 37.40 | 35.79 | 37.31 | 132,192 | +0.05(+0.12%) |
Jan 14, 2021 | 36.91 | 37.49 | 36.27 | 37.26 | 94,204 | +0.74(+2.03%) |
Jan 13, 2021 | 36.81 | 36.81 | 35.92 | 36.52 | 89,287 | -0.34(-0.92%) |
Jan 12, 2021 | 36.57 | 37.36 | 35.68 | 36.86 | 76,758 | +0.66(+1.82%) |
Jan 11, 2021 | 35.44 | 36.47 | 35.37 | 36.20 | 85,446 | +0.25(+0.69%) |
Jan 08, 2021 | 36.77 | 36.77 | 35.36 | 35.95 | 176,694 | -0.59(-1.60%) |
Jan 07, 2021 | 36.77 | 36.77 | 36.14 | 36.54 | 80,207 | +0.48(+1.32%) |
Jan 06, 2021 | 33.52 | 36.78 | 32.65 | 36.06 | 268,325 | +3.43(+10.51%) |
Jan 05, 2021 | 31.92 | 33.08 | 31.92 | 32.63 | 81,830 | +0.62(+1.94%) |
Jan 04, 2021 | 32.57 | 32.73 | 31.49 | 32.01 | 82,956 | -0.26(-0.79%) |
Dec 31, 2020 | 32.27 | 32.27 | 32.27 | 42,252 | +0.20(+0.63%) | |
Dec 30, 2020 | 31.85 | 32.34 | 31.85 | 32.06 | 42,252 | +0.05(+0.14%) |
Dec 29, 2020 | 32.47 | 32.58 | 31.85 | 32.02 | 72,276 | -0.19(-0.60%) |
Dec 28, 2020 | 31.90 | 32.39 | 31.39 | 32.21 | 70,446 | +0.65(+2.06%) |
Dec 24, 2020 | 32.05 | 32.05 | 31.37 | 31.56 | 20,556 | -0.20(-0.63%) |
Dec 23, 2020 | 31.39 | 32.05 | 31.39 | 31.76 | 59,337 | +0.59(+1.91%) |
Dec 22, 2020 | 31.69 | 31.75 | 31.10 | 31.17 | 77,169 | -0.29(-0.93%) |
Dec 21, 2020 | 32.37 | 32.47 | 31.17 | 31.46 | 91,632 | -1.02(-3.13%) |
Dec 18, 2020 | 32.53 | 33.07 | 32.28 | 32.48 | 343,219 | +0.26(+0.79%) |
Dec 17, 2020 | 32.14 | 32.37 | 31.44 | 32.22 | 76,582 | +0.13(+0.40%) |
Dec 16, 2020 | 32.28 | 32.28 | 31.86 | 32.09 | 58,429 | +0.05(+0.17%) |
Dec 15, 2020 | 31.55 | 32.31 | 31.28 | 32.04 | 62,435 | +0.82(+2.64%) |
Dec 14, 2020 | 31.65 | 31.96 | 30.92 | 31.21 | 78,448 | +0.05(+0.18%) |
Dec 11, 2020 | 31.10 | 31.57 | 30.83 | 31.16 | 68,337 | -0.29(-0.93%) |
Dec 10, 2020 | 31.15 | 31.51 | 30.82 | 31.45 | 56,592 | +0.00(+0.00%) |
Dec 09, 2020 | 31.90 | 31.96 | 31.19 | 31.45 | 69,325 | -0.03(-0.09%) |
Dec 08, 2020 | 31.08 | 31.60 | 30.84 | 31.48 | 55,318 | +0.23(+0.73%) |
Dec 07, 2020 | 30.82 | 32.76 | 30.56 | 31.25 | 160,387 | +0.09(+0.29%) |
Dec 04, 2020 | 31.26 | 31.50 | 30.82 | 31.16 | 194,844 | +0.09(+0.29%) |
Dec 03, 2020 | 31.14 | 31.31 | 30.63 | 31.07 | 39,725 | +0.01(+0.03%) |
Dec 02, 2020 | 30.44 | 31.30 | 30.41 | 31.06 | 47,959 | +0.46(+1.51%) |
Dec 01, 2020 | 30.50 | 30.86 | 30.15 | 30.60 | 71,814 | +0.83(+2.78%) |
Nov 30, 2020 | 31.01 | 31.43 | 29.45 | 29.77 | 158,565 | -1.63(-5.18%) |
Nov 27, 2020 | 31.75 | 32.39 | 31.11 | 31.40 | 39,727 | -0.54(-1.68%) |
Nov 25, 2020 | 32.03 | 32.40 | 31.46 | 31.93 | 61,957 | -0.51(-1.57%) |
Nov 24, 2020 | 31.06 | 32.62 | 31.06 | 32.44 | 114,161 | +2.00(+6.57%) |
Nov 23, 2020 | 30.67 | 30.67 | 29.96 | 30.44 | 69,131 | +0.25(+0.81%) |
Nov 20, 2020 | 30.10 | 30.23 | 29.67 | 30.20 | 77,694 | -0.26(-0.87%) |
Nov 19, 2020 | 30.30 | 30.50 | 29.73 | 30.46 | 52,317 | -0.03(-0.09%) |
Nov 18, 2020 | 30.97 | 31.23 | 30.04 | 30.49 | 123,622 | -0.35(-1.15%) |
Nov 17, 2020 | 30.27 | 30.84 | 29.41 | 30.84 | 50,525 | +0.01(+0.03%) |
Nov 16, 2020 | 30.20 | 30.86 | 29.83 | 30.83 | 123,634 | +1.68(+5.77%) |
Nov 13, 2020 | 28.90 | 29.38 | 28.76 | 29.15 | 55,354 | +0.70(+2.46%) |
Nov 12, 2020 | 28.92 | 29.11 | 28.15 | 28.45 | 73,837 | -0.86(-2.94%) |
Nov 11, 2020 | 30.61 | 30.61 | 28.89 | 29.31 | 47,924 | -1.03(-3.38%) |
Nov 10, 2020 | 30.01 | 30.68 | 29.67 | 30.34 | 97,408 | +0.85(+2.90%) |
Nov 09, 2020 | 28.53 | 30.80 | 27.31 | 29.49 | 140,867 | +3.76(+14.62%) |
Nov 06, 2020 | 26.73 | 26.73 | 25.57 | 25.73 | 64,598 | -0.78(-2.95%) |
Nov 05, 2020 | 25.34 | 26.65 | 25.34 | 26.51 | 65,776 | +1.20(+4.74%) |
Nov 04, 2020 | 26.86 | 27.08 | 25.27 | 25.31 | 72,523 | -2.13(-7.75%) |
Nov 03, 2020 | 27.40 | 27.64 | 26.95 | 27.43 | 91,005 | +0.64(+2.37%) |