Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.02 | 65.22 | 62.34 | 62.34 | 339,494 | -3.15(-4.81%) |
Oct 28, 2021 | 62.90 | 65.80 | 62.05 | 65.49 | 331,629 | +2.88(+4.60%) |
Oct 27, 2021 | 63.44 | 63.87 | 62.04 | 62.61 | 232,673 | -1.34(-2.10%) |
Oct 26, 2021 | 64.00 | 63.31 | 63.95 | 644,931 | +1.45(+2.32%) | |
Oct 25, 2021 | 57.70 | 62.58 | 57.66 | 62.50 | 467,088 | +6.79(+12.19%) |
Oct 22, 2021 | 58.61 | 59.48 | 55.52 | 55.71 | 404,062 | -3.08(-5.24%) |
Oct 21, 2021 | 59.10 | 61.74 | 58.25 | 58.79 | 226,487 | -1.95(-3.21%) |
Oct 20, 2021 | 62.40 | 62.58 | 59.51 | 60.74 | 309,758 | -1.64(-2.63%) |
Oct 19, 2021 | 63.13 | 63.80 | 61.52 | 62.38 | 367,010 | +0.34(+0.55%) |
Oct 18, 2021 | 59.97 | 62.70 | 59.97 | 62.04 | 195,057 | +1.14(+1.87%) |
Oct 15, 2021 | 62.60 | 62.99 | 60.40 | 60.90 | 264,697 | -1.59(-2.54%) |
Oct 14, 2021 | 61.42 | 62.90 | 61.18 | 62.49 | 322,129 | +2.39(+3.98%) |
Oct 13, 2021 | 58.45 | 61.29 | 58.44 | 60.10 | 276,314 | +2.16(+3.73%) |
Oct 12, 2021 | 57.73 | 61.22 | 57.14 | 57.94 | 641,236 | +0.58(+1.01%) |
Oct 11, 2021 | 54.94 | 58.79 | 54.50 | 57.36 | 344,821 | +3.29(+6.08%) |
Oct 08, 2021 | 55.32 | 55.40 | 53.77 | 54.07 | 150,035 | -0.78(-1.42%) |
Oct 07, 2021 | 53.59 | 55.75 | 53.00 | 54.85 | 248,633 | +2.25(+4.28%) |
Oct 06, 2021 | 53.13 | 53.89 | 51.64 | 52.60 | 189,056 | -1.06(-1.98%) |
Oct 05, 2021 | 53.12 | 55.38 | 52.00 | 53.66 | 249,461 | +0.47(+0.88%) |
Oct 04, 2021 | 54.90 | 55.10 | 52.55 | 53.19 | 345,133 | -0.94(-1.74%) |
Oct 01, 2021 | 54.77 | 54.77 | 51.34 | 54.13 | 223,967 | -0.33(-0.61%) |
Sep 30, 2021 | 53.66 | 55.07 | 52.01 | 54.46 | 404,990 | +1.79(+3.40%) |
Sep 29, 2021 | 50.07 | 53.42 | 49.50 | 52.67 | 495,779 | +3.35(+6.79%) |
Sep 28, 2021 | 50.99 | 51.00 | 49.31 | 49.32 | 354,233 | -2.09(-4.07%) |
Sep 27, 2021 | 51.80 | 53.22 | 51.00 | 51.41 | 176,494 | -0.83(-1.59%) |
Sep 24, 2021 | 53.79 | 53.91 | 52.13 | 52.24 | 174,067 | -1.66(-3.08%) |
Sep 23, 2021 | 52.46 | 54.56 | 52.46 | 53.90 | 208,915 | +1.47(+2.80%) |
Sep 22, 2021 | 51.21 | 53.17 | 51.20 | 52.43 | 260,633 | +2.04(+4.05%) |
Sep 21, 2021 | 51.32 | 52.03 | 49.60 | 50.39 | 283,929 | +0.10(+0.20%) |
Sep 20, 2021 | 50.50 | 51.50 | 49.38 | 50.29 | 453,247 | -3.34(-6.23%) |
Sep 17, 2021 | 53.03 | 53.99 | 52.80 | 53.63 | 304,340 | -0.23(-0.43%) |
Sep 16, 2021 | 56.39 | 56.39 | 53.06 | 53.86 | 328,217 | -3.48(-6.07%) |
Sep 15, 2021 | 55.33 | 57.42 | 54.77 | 57.34 | 225,011 | +2.05(+3.71%) |
Sep 14, 2021 | 56.26 | 57.48 | 55.02 | 55.29 | 245,643 | -0.91(-1.62%) |
Sep 13, 2021 | 55.51 | 56.21 | 53.18 | 56.20 | 292,471 | +1.05(+1.90%) |
Sep 10, 2021 | 54.83 | 56.60 | 54.83 | 55.15 | 196,570 | +0.84(+1.55%) |
Sep 09, 2021 | 53.74 | 56.95 | 52.53 | 54.31 | 290,979 | +1.50(+2.84%) |
Sep 08, 2021 | 54.66 | 55.20 | 52.02 | 52.81 | 354,184 | -2.10(-3.82%) |
Sep 07, 2021 | 59.54 | 59.70 | 54.50 | 54.91 | 636,832 | -5.22(-8.68%) |
Sep 03, 2021 | 59.73 | 61.68 | 59.35 | 60.13 | 271,454 | +0.91(+1.54%) |
Sep 02, 2021 | 58.49 | 60.58 | 58.49 | 59.22 | 233,195 | +0.64(+1.09%) |
Sep 01, 2021 | 58.57 | 60.35 | 57.25 | 58.58 | 255,434 | -0.30(-0.51%) |
Aug 31, 2021 | 58.46 | 59.83 | 56.22 | 58.88 | 222,826 | +0.36(+0.62%) |
Aug 30, 2021 | 56.91 | 60.18 | 56.02 | 58.52 | 342,695 | +2.79(+5.01%) |
Aug 27, 2021 | 53.88 | 56.97 | 53.51 | 55.73 | 258,190 | +1.80(+3.34%) |
Aug 26, 2021 | 55.68 | 56.76 | 53.50 | 53.93 | 267,841 | -2.26(-4.02%) |
Aug 25, 2021 | 54.58 | 58.00 | 53.41 | 56.19 | 239,534 | +1.58(+2.89%) |
Aug 24, 2021 | 53.98 | 54.99 | 53.10 | 54.61 | 244,837 | +1.28(+2.40%) |
Aug 23, 2021 | 53.02 | 53.98 | 52.16 | 53.33 | 227,195 | +1.35(+2.60%) |
Aug 20, 2021 | 49.90 | 52.30 | 49.82 | 51.98 | 312,856 | +2.09(+4.19%) |
Aug 19, 2021 | 50.28 | 51.72 | 48.21 | 49.89 | 486,884 | -1.31(-2.56%) |
Aug 18, 2021 | 53.35 | 54.80 | 51.10 | 51.20 | 514,935 | -3.26(-5.99%) |
Aug 17, 2021 | 58.47 | 60.10 | 54.00 | 54.46 | 513,949 | -5.64(-9.38%) |
Aug 16, 2021 | 62.83 | 64.17 | 59.72 | 60.10 | 340,595 | -4.04(-6.30%) |
Aug 13, 2021 | 66.40 | 66.70 | 63.61 | 64.14 | 247,545 | -1.04(-1.60%) |
Aug 12, 2021 | 64.24 | 65.70 | 63.10 | 65.18 | 239,609 | +0.63(+0.98%) |
Aug 11, 2021 | 65.00 | 65.50 | 63.16 | 64.55 | 315,754 | +0.39(+0.61%) |
Aug 10, 2021 | 60.95 | 65.00 | 60.95 | 64.16 | 380,770 | +4.05(+6.74%) |
Aug 09, 2021 | 58.86 | 61.20 | 58.70 | 60.11 | 385,766 | +0.33(+0.55%) |
Aug 06, 2021 | 58.74 | 60.75 | 57.81 | 59.78 | 258,450 | +1.69(+2.91%) |
Aug 05, 2021 | 56.25 | 59.23 | 55.25 | 58.09 | 374,549 | +1.75(+3.11%) |
Aug 04, 2021 | 55.92 | 58.49 | 55.02 | 56.34 | 425,608 | +0.81(+1.46%) |
Aug 03, 2021 | 54.24 | 55.55 | 53.21 | 55.53 | 191,969 | +0.66(+1.20%) |
Aug 02, 2021 | 55.78 | 57.55 | 54.15 | 54.87 | 403,372 | -0.19(-0.35%) |
Jul 30, 2021 | 55.02 | 56.15 | 53.82 | 55.06 | 251,275 | -0.69(-1.24%) |
Jul 29, 2021 | 53.94 | 58.00 | 53.50 | 55.75 | 439,175 | +3.20(+6.09%) |
Jul 28, 2021 | 51.21 | 52.73 | 50.60 | 52.55 | 254,536 | +1.98(+3.92%) |
Jul 27, 2021 | 52.27 | 52.27 | 48.74 | 50.57 | 421,128 | -2.43(-4.58%) |
Jul 26, 2021 | 52.18 | 55.06 | 50.68 | 53.00 | 365,902 | +0.68(+1.30%) |
Jul 23, 2021 | 56.75 | 56.79 | 52.32 | 52.32 | 428,015 | -3.37(-6.05%) |
Jul 22, 2021 | 57.58 | 58.00 | 54.05 | 55.69 | 462,312 | -1.92(-3.33%) |
Jul 21, 2021 | 47.29 | 58.40 | 47.06 | 57.61 | 1,288,214 | +7.09(+14.03%) |
Jul 20, 2021 | 63.56 | 63.88 | 50.10 | 50.52 | 1,893,096 | -12.56(-19.91%) |
Jul 19, 2021 | 61.35 | 64.38 | 60.88 | 63.08 | 355,236 | -1.32(-2.05%) |
Jul 16, 2021 | 68.40 | 68.61 | 63.75 | 64.40 | 460,657 | -3.31(-4.89%) |
Jul 15, 2021 | 67.00 | 69.69 | 66.46 | 67.71 | 233,619 | +0.72(+1.07%) |
Jul 14, 2021 | 70.13 | 72.47 | 66.80 | 66.99 | 306,266 | -2.20(-3.18%) |
Jul 13, 2021 | 72.97 | 72.98 | 68.34 | 69.19 | 310,176 | -3.76(-5.15%) |
Jul 12, 2021 | 71.05 | 74.51 | 70.75 | 72.95 | 316,472 | +1.90(+2.67%) |
Jul 09, 2021 | 68.26 | 71.97 | 67.50 | 71.05 | 211,224 | +3.19(+4.70%) |
Jul 08, 2021 | 67.00 | 68.52 | 65.52 | 67.86 | 290,642 | -0.31(-0.45%) |
Jul 07, 2021 | 71.40 | 72.74 | 67.07 | 68.17 | 442,079 | -2.71(-3.82%) |
Jul 06, 2021 | 78.05 | 78.35 | 70.16 | 70.88 | 683,950 | -6.92(-8.89%) |
Jul 02, 2021 | 77.24 | 78.22 | 76.00 | 77.80 | 146,131 | +1.08(+1.41%) |
Jul 01, 2021 | 78.84 | 78.84 | 75.65 | 76.72 | 186,724 | -1.44(-1.84%) |
Jun 30, 2021 | 77.00 | 79.50 | 76.50 | 78.16 | 205,423 | +1.36(+1.77%) |
Jun 29, 2021 | 75.61 | 78.49 | 74.80 | 76.80 | 298,014 | +0.96(+1.27%) |
Jun 28, 2021 | 73.01 | 77.69 | 72.97 | 75.84 | 446,248 | +2.90(+3.98%) |
Jun 25, 2021 | 73.52 | 74.11 | 71.75 | 72.94 | 302,736 | +0.44(+0.61%) |
Jun 24, 2021 | 74.95 | 74.95 | 70.61 | 72.50 | 363,058 | -1.61(-2.17%) |
Jun 23, 2021 | 70.00 | 76.28 | 69.58 | 74.11 | 795,269 | +4.94(+7.14%) |
Jun 22, 2021 | 67.97 | 69.80 | 66.61 | 69.17 | 209,904 | +1.28(+1.89%) |
Jun 21, 2021 | 67.15 | 68.35 | 66.19 | 67.89 | 248,198 | +0.04(+0.06%) |
Jun 18, 2021 | 68.48 | 68.67 | 66.39 | 67.85 | 385,799 | -0.98(-1.42%) |
Jun 17, 2021 | 69.23 | 70.56 | 68.00 | 68.83 | 262,814 | -1.54(-2.19%) |
Jun 16, 2021 | 68.90 | 71.29 | 68.66 | 70.37 | 243,328 | +1.25(+1.81%) |
Jun 15, 2021 | 70.49 | 71.17 | 67.07 | 69.12 | 344,917 | -2.06(-2.89%) |
Jun 14, 2021 | 73.65 | 74.15 | 70.34 | 71.18 | 367,309 | -2.13(-2.91%) |
Jun 11, 2021 | 73.17 | 75.11 | 70.87 | 73.31 | 329,847 | +0.19(+0.26%) |
Jun 10, 2021 | 71.75 | 74.10 | 70.89 | 73.12 | 444,679 | +3.40(+4.88%) |
Jun 09, 2021 | 69.07 | 71.50 | 68.73 | 69.72 | 354,319 | +1.08(+1.57%) |
Jun 08, 2021 | 70.00 | 70.81 | 65.65 | 68.64 | 339,271 | -0.58(-0.84%) |
Jun 07, 2021 | 72.50 | 73.70 | 68.35 | 69.22 | 345,520 | -2.66(-3.70%) |
Jun 04, 2021 | 70.00 | 72.83 | 69.50 | 71.88 | 375,503 | +2.74(+3.96%) |
Jun 03, 2021 | 68.21 | 69.87 | 66.11 | 69.14 | 282,934 | +0.34(+0.49%) |
Jun 02, 2021 | 66.23 | 69.35 | 65.25 | 68.80 | 251,993 | +2.38(+3.58%) |
Jun 01, 2021 | 65.75 | 67.50 | 65.17 | 66.42 | 254,035 | +1.52(+2.34%) |
May 28, 2021 | 64.84 | 67.50 | 64.00 | 64.90 | 319,584 | -0.04(-0.06%) |
May 27, 2021 | 63.55 | 64.94 | 61.60 | 64.94 | 474,629 | +1.39(+2.19%) |
May 26, 2021 | 63.96 | 65.25 | 62.13 | 63.55 | 309,691 | -0.13(-0.20%) |
May 25, 2021 | 63.50 | 65.43 | 63.02 | 63.68 | 306,107 | +0.85(+1.35%) |
May 24, 2021 | 60.87 | 63.63 | 60.55 | 62.83 | 278,979 | +2.16(+3.56%) |
May 21, 2021 | 62.70 | 62.82 | 60.40 | 60.67 | 193,513 | -0.75(-1.22%) |
May 20, 2021 | 62.12 | 63.17 | 60.10 | 61.42 | 259,454 | +0.11(+0.18%) |
May 19, 2021 | 62.57 | 63.49 | 58.96 | 61.31 | 279,560 | -4.15(-6.34%) |
May 18, 2021 | 62.20 | 65.65 | 62.15 | 65.46 | 310,190 | +4.46(+7.31%) |
May 17, 2021 | 58.79 | 61.62 | 56.90 | 61.00 | 308,265 | +2.63(+4.51%) |
May 14, 2021 | 55.70 | 58.59 | 54.00 | 58.37 | 482,322 | +3.48(+6.34%) |
May 13, 2021 | 58.66 | 59.47 | 53.01 | 54.89 | 541,763 | -2.57(-4.47%) |
May 12, 2021 | 61.05 | 62.00 | 57.31 | 57.46 | 529,979 | -5.20(-8.30%) |
May 11, 2021 | 60.83 | 63.60 | 59.17 | 62.66 | 531,734 | -0.94(-1.48%) |
May 10, 2021 | 66.21 | 66.50 | 63.15 | 63.60 | 349,243 | -2.26(-3.43%) |
May 07, 2021 | 65.00 | 69.18 | 64.75 | 65.86 | 423,961 | +0.62(+0.95%) |
May 06, 2021 | 67.58 | 68.25 | 62.55 | 65.24 | 771,774 | -2.76(-4.06%) |
May 05, 2021 | 69.33 | 70.45 | 66.85 | 68.00 | 468,472 | +0.30(+0.44%) |
May 04, 2021 | 67.76 | 69.75 | 64.00 | 67.70 | 616,755 | -0.62(-0.91%) |
May 03, 2021 | 71.90 | 72.00 | 66.61 | 68.32 | 506,526 | -2.38(-3.37%) |
Apr 30, 2021 | 70.69 | 74.01 | 70.42 | 70.70 | 299,400 | -1.67(-2.31%) |
Apr 29, 2021 | 75.00 | 75.88 | 70.29 | 72.37 | 446,686 | -1.28(-1.74%) |
Apr 28, 2021 | 74.59 | 74.86 | 71.60 | 73.65 | 392,309 | -1.25(-1.67%) |
Apr 27, 2021 | 74.68 | 77.08 | 72.93 | 74.90 | 567,922 | +1.07(+1.45%) |
Apr 26, 2021 | 69.59 | 76.21 | 68.92 | 73.83 | 1,028,577 | +4.06(+5.82%) |
Apr 23, 2021 | 68.50 | 70.79 | 68.00 | 69.77 | 477,700 | +2.56(+3.81%) |
Apr 22, 2021 | 67.04 | 70.90 | 65.65 | 67.21 | 915,659 | -0.36(-0.53%) |
Apr 21, 2021 | 63.74 | 67.75 | 62.28 | 67.57 | 481,764 | +3.89(+6.11%) |
Apr 20, 2021 | 65.15 | 65.49 | 61.88 | 63.68 | 509,327 | -2.30(-3.49%) |
Apr 19, 2021 | 64.97 | 66.00 | 62.52 | 65.98 | 742,910 | +0.91(+1.40%) |
Apr 16, 2021 | 67.92 | 68.25 | 64.27 | 65.07 | 612,600 | -2.17(-3.23%) |
Apr 15, 2021 | 69.26 | 72.88 | 65.02 | 67.24 | 1,263,948 | -0.76(-1.12%) |
Apr 14, 2021 | 69.24 | 72.66 | 67.25 | 68.00 | 1,018,453 | -1.51(-2.17%) |
Apr 13, 2021 | 67.00 | 69.98 | 66.04 | 69.51 | 719,180 | +2.48(+3.70%) |
Apr 12, 2021 | 70.37 | 70.41 | 65.65 | 67.03 | 664,738 | -2.27(-3.28%) |
Apr 09, 2021 | 72.58 | 72.93 | 67.77 | 69.30 | 851,400 | -3.37(-4.64%) |
Apr 08, 2021 | 67.92 | 74.36 | 66.31 | 72.67 | 1,475,341 | +6.95(+10.58%) |
Apr 07, 2021 | 68.17 | 68.17 | 64.37 | 65.72 | 677,311 | -2.39(-3.51%) |
Apr 06, 2021 | 65.83 | 68.82 | 65.00 | 68.11 | 558,355 | +1.59(+2.39%) |
Apr 05, 2021 | 70.96 | 70.96 | 63.51 | 66.52 | 838,288 | -1.58(-2.32%) |
Apr 01, 2021 | 71.26 | 74.95 | 66.57 | 68.10 | 1,730,500 | -1.39(-2.00%) |
Mar 31, 2021 | 65.00 | 71.28 | 64.26 | 69.49 | 1,199,539 | +6.23(+9.85%) |
Mar 30, 2021 | 63.51 | 64.77 | 60.10 | 63.26 | 1,685,584 | -0.74(-1.16%) |
Mar 29, 2021 | 69.19 | 69.92 | 63.36 | 64.00 | 908,737 | -6.40(-9.09%) |
Mar 26, 2021 | 72.23 | 77.67 | 68.51 | 70.40 | 1,445,500 | +0.05(+0.07%) |
Mar 25, 2021 | 66.61 | 71.90 | 61.59 | 70.35 | 1,522,524 | +2.03(+2.97%) |
Mar 24, 2021 | 73.73 | 74.31 | 60.60 | 68.32 | 4,009,769 | -9.68(-12.41%) |
Mar 23, 2021 | 81.71 | 81.71 | 78.00 | 7,895 | -3.71(-4.54%) | |
Mar 22, 2021 | 81.71 | 81.71 | 81.71 | 0 | +2.77(+3.51%) | |
Mar 19, 2021 | 80.20 | 81.81 | 75.21 | 78.94 | 1,043,200 | -0.66(-0.83%) |
Mar 18, 2021 | 78.00 | 88.97 | 75.41 | 79.60 | 2,207,971 | +2.77(+3.61%) |
Mar 17, 2021 | 74.61 | 80.48 | 72.10 | 76.83 | 1,055,616 | +0.20(+0.26%) |
Mar 16, 2021 | 82.04 | 82.95 | 74.07 | 76.63 | 1,133,353 | -2.67(-3.37%) |
Mar 15, 2021 | 74.83 | 79.95 | 73.30 | 79.30 | 995,612 | +7.48(+10.41%) |
Mar 12, 2021 | 70.00 | 73.23 | 67.95 | 71.82 | 751,200 | -0.78(-1.07%) |
Mar 11, 2021 | 68.01 | 74.33 | 63.80 | 72.60 | 1,379,933 | +5.25(+7.80%) |
Mar 10, 2021 | 73.27 | 74.98 | 63.11 | 67.35 | 1,411,074 | -0.83(-1.22%) |
Mar 09, 2021 | 60.00 | 69.70 | 58.08 | 68.18 | 2,300,632 | +12.16(+21.71%) |
Mar 08, 2021 | 58.26 | 62.49 | 55.13 | 56.02 | 1,339,212 | +0.52(+0.94%) |
Mar 05, 2021 | 63.06 | 64.00 | 48.30 | 55.50 | 2,182,700 | -4.71(-7.82%) |
Mar 04, 2021 | 71.70 | 74.75 | 56.00 | 60.21 | 2,122,463 | -14.10(-18.97%) |
Mar 03, 2021 | 85.00 | 86.80 | 71.00 | 74.31 | 1,432,986 | -6.47(-8.01%) |
Mar 02, 2021 | 74.23 | 83.81 | 74.21 | 80.78 | 1,492,733 | +7.05(+9.56%) |
Mar 01, 2021 | 70.00 | 79.11 | 69.00 | 73.73 | 1,445,725 | +6.56(+9.77%) |
Feb 26, 2021 | 64.26 | 69.30 | 60.02 | 67.17 | 1,150,200 | +3.11(+4.85%) |
Feb 25, 2021 | 61.90 | 72.33 | 60.33 | 64.06 | 1,887,850 | +0.66(+1.04%) |
Feb 24, 2021 | 57.04 | 64.99 | 55.50 | 63.40 | 1,591,958 | +7.70(+13.82%) |
Feb 23, 2021 | 54.00 | 55.87 | 42.00 | 55.70 | 1,178,846 | -0.88(-1.56%) |
Feb 22, 2021 | 58.50 | 60.64 | 55.92 | 56.58 | 762,178 | -2.82(-4.75%) |
Feb 19, 2021 | 55.74 | 61.50 | 55.74 | 59.40 | 806,300 | +4.78(+8.75%) |
Feb 18, 2021 | 56.14 | 57.82 | 53.78 | 54.62 | 451,532 | -3.75(-6.42%) |
Feb 17, 2021 | 58.25 | 60.47 | 55.14 | 58.37 | 570,231 | -2.14(-3.54%) |
Feb 16, 2021 | 58.13 | 62.71 | 58.10 | 60.51 | 869,019 | +4.12(+7.31%) |
Feb 12, 2021 | 54.17 | 57.89 | 52.13 | 56.39 | 741,600 | +2.65(+4.93%) |
Feb 11, 2021 | 58.08 | 58.24 | 53.06 | 53.74 | 773,382 | -5.07(-8.62%) |
Feb 10, 2021 | 59.70 | 60.97 | 56.01 | 58.81 | 681,942 | -0.81(-1.36%) |
Feb 09, 2021 | 59.16 | 61.99 | 57.34 | 59.62 | 988,543 | +1.92(+3.33%) |
Feb 08, 2021 | 51.49 | 58.85 | 50.19 | 57.70 | 1,525,946 | +7.27(+14.42%) |
Feb 05, 2021 | 51.52 | 51.95 | 49.18 | 50.43 | 732,300 | -2.54(-4.80%) |
Feb 04, 2021 | 51.00 | 53.45 | 47.59 | 52.97 | 1,278,862 | +1.46(+2.83%) |
Feb 03, 2021 | 51.81 | 54.11 | 49.56 | 51.51 | 819,082 | -1.80(-3.38%) |
Feb 02, 2021 | 54.41 | 54.83 | 48.40 | 53.31 | 1,179,315 | -0.56(-1.04%) |
Feb 01, 2021 | 53.80 | 54.90 | 51.20 | 53.87 | 1,053,206 | +4.19(+8.43%) |
Jan 29, 2021 | 53.51 | 55.16 | 49.00 | 49.68 | 1,241,500 | -5.60(-10.13%) |
Jan 28, 2021 | 59.82 | 62.00 | 51.32 | 55.28 | 1,611,491 | -7.04(-11.30%) |
Jan 27, 2021 | 57.87 | 66.70 | 57.10 | 62.32 | 1,686,360 | +1.76(+2.91%) |
Jan 26, 2021 | 57.96 | 63.98 | 57.19 | 60.56 | 2,407,908 | +5.31(+9.61%) |
Jan 25, 2021 | 50.00 | 55.50 | 47.18 | 55.25 | 1,897,876 | +7.11(+14.77%) |
Jan 22, 2021 | 47.30 | 51.60 | 47.12 | 48.14 | 1,060,300 | -1.55(-3.12%) |
Jan 21, 2021 | 45.20 | 49.94 | 44.25 | 49.69 | 1,424,761 | +5.79(+13.19%) |
Jan 20, 2021 | 48.95 | 49.79 | 41.78 | 43.90 | 2,024,253 | -2.23(-4.83%) |
Jan 19, 2021 | 42.56 | 48.40 | 42.09 | 46.13 | 1,798,522 | +5.22(+12.76%) |
Jan 15, 2021 | 41.19 | 41.50 | 37.03 | 40.91 | 1,284,900 | +0.91(+2.27%) |
Jan 14, 2021 | 35.83 | 41.49 | 35.23 | 40.00 | 2,915,515 | +4.01(+11.14%) |
Jan 13, 2021 | 34.96 | 36.70 | 34.20 | 35.99 | 715,818 | +1.23(+3.54%) |
Jan 12, 2021 | 33.25 | 35.84 | 33.05 | 34.76 | 769,962 | +1.37(+4.10%) |
Jan 11, 2021 | 33.88 | 34.29 | 32.58 | 33.39 | 420,175 | -0.49(-1.45%) |
Jan 08, 2021 | 36.84 | 36.95 | 31.80 | 33.88 | 1,341,100 | -1.09(-3.12%) |
Jan 07, 2021 | 31.33 | 35.18 | 31.33 | 34.97 | 1,423,335 | +4.92(+16.37%) |
Jan 06, 2021 | 32.25 | 34.40 | 29.05 | 30.05 | 1,727,708 | -2.20(-6.82%) |
Jan 05, 2021 | 29.00 | 33.14 | 28.50 | 32.25 | 1,880,298 | +3.60(+12.57%) |
Jan 04, 2021 | 27.51 | 29.35 | 27.12 | 28.65 | 983,327 | +2.10(+7.91%) |
Dec 31, 2020 | 26.55 | 26.55 | 26.55 | 429,591 | -0.94(-3.42%) | |
Dec 30, 2020 | 27.30 | 28.75 | 27.25 | 27.49 | 429,591 | +0.43(+1.59%) |
Dec 29, 2020 | 28.30 | 28.70 | 25.36 | 27.06 | 647,897 | -1.01(-3.60%) |
Dec 28, 2020 | 29.20 | 30.35 | 27.66 | 28.07 | 673,406 | -0.41(-1.44%) |
Dec 24, 2020 | 29.90 | 30.47 | 27.78 | 28.48 | 477,900 | -0.92(-3.13%) |
Dec 23, 2020 | 31.66 | 31.82 | 28.58 | 29.40 | 1,463,358 | -1.75(-5.62%) |
Dec 22, 2020 | 27.50 | 31.86 | 27.50 | 31.15 | 2,215,435 | +3.30(+11.85%) |
Dec 21, 2020 | 26.85 | 28.02 | 26.10 | 27.85 | 497,448 | -0.21(-0.75%) |
Dec 18, 2020 | 26.47 | 29.00 | 26.45 | 28.06 | 899,200 | +1.21(+4.51%) |
Dec 17, 2020 | 26.19 | 26.88 | 25.70 | 26.85 | 478,503 | +0.65(+2.48%) |
Dec 16, 2020 | 25.30 | 26.25 | 25.00 | 26.20 | 549,835 | +0.69(+2.70%) |
Dec 15, 2020 | 25.11 | 26.00 | 24.39 | 25.51 | 723,338 | +0.66(+2.66%) |
Dec 14, 2020 | 26.09 | 26.23 | 24.18 | 24.85 | 633,616 | -1.15(-4.42%) |
Dec 11, 2020 | 26.21 | 26.49 | 25.10 | 26.00 | 569,700 | +0.30(+1.17%) |
Dec 10, 2020 | 25.31 | 25.88 | 25.00 | 25.70 | 479,574 | -0.24(-0.93%) |
Dec 09, 2020 | 27.75 | 28.85 | 25.05 | 25.94 | 945,329 | -1.31(-4.81%) |
Dec 08, 2020 | 26.70 | 27.41 | 25.56 | 27.25 | 643,704 | +0.37(+1.38%) |
Dec 07, 2020 | 25.65 | 27.20 | 24.62 | 26.88 | 888,386 | +1.49(+5.87%) |
Dec 04, 2020 | 26.67 | 26.90 | 25.00 | 25.39 | 615,300 | -1.29(-4.84%) |
Dec 03, 2020 | 27.00 | 27.80 | 25.90 | 26.68 | 801,007 | +0.93(+3.61%) |
Dec 02, 2020 | 26.09 | 26.46 | 23.56 | 25.75 | 888,056 | -0.13(-0.50%) |
Dec 01, 2020 | 29.00 | 29.00 | 25.80 | 25.88 | 834,269 | -2.06(-7.37%) |
Nov 30, 2020 | 29.90 | 29.90 | 27.26 | 27.94 | 832,317 | -1.36(-4.64%) |
Nov 27, 2020 | 29.31 | 32.00 | 28.35 | 29.30 | 1,611,500 | +0.61(+2.13%) |
Nov 25, 2020 | 27.79 | 29.70 | 27.35 | 28.69 | 710,900 | +0.32(+1.13%) |
Nov 24, 2020 | 28.28 | 29.50 | 26.65 | 28.37 | 1,285,735 | -0.63(-2.17%) |
Nov 23, 2020 | 26.44 | 29.00 | 25.44 | 29.00 | 1,701,596 | +2.66(+10.10%) |
Nov 20, 2020 | 26.90 | 27.05 | 26.03 | 26.34 | 537,500 | -0.72(-2.66%) |
Nov 19, 2020 | 26.41 | 27.46 | 24.51 | 27.06 | 1,301,403 | +1.10(+4.24%) |
Nov 18, 2020 | 28.48 | 28.48 | 25.75 | 25.96 | 1,256,632 | -2.05(-7.32%) |
Nov 17, 2020 | 30.20 | 30.25 | 26.64 | 28.01 | 1,424,581 | -1.70(-5.72%) |
Nov 16, 2020 | 27.39 | 30.74 | 26.68 | 29.71 | 1,625,807 | +2.99(+11.19%) |
Nov 13, 2020 | 27.19 | 29.60 | 25.57 | 26.72 | 2,197,800 | +0.32(+1.21%) |
Nov 12, 2020 | 24.00 | 28.70 | 23.82 | 26.40 | 3,894,162 | +1.96(+8.02%) |
Nov 11, 2020 | 23.97 | 25.15 | 22.88 | 24.44 | 1,739,029 | +0.66(+2.78%) |
Nov 10, 2020 | 23.04 | 24.11 | 22.10 | 23.78 | 1,152,902 | +0.85(+3.71%) |
Nov 09, 2020 | 24.37 | 24.74 | 22.25 | 22.93 | 1,130,986 | +0.42(+1.87%) |
Nov 06, 2020 | 24.90 | 24.99 | 22.16 | 22.51 | 788,600 | -1.79(-7.37%) |
Nov 05, 2020 | 23.00 | 24.85 | 22.65 | 24.30 | 1,168,921 | +1.85(+8.24%) |
Nov 04, 2020 | 25.29 | 25.60 | 22.15 | 22.45 | 976,707 | -1.43(-5.99%) |
Nov 03, 2020 | 23.70 | 25.46 | 21.71 | 23.88 | 1,751,427 | +2.91(+13.88%) |