Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.99 | 42.18 | 39.85 | 40.19 | 264,302 | +0.86(+2.19%) |
Oct 28, 2021 | 39.20 | 39.80 | 39.20 | 39.33 | 156,216 | +0.29(+0.74%) |
Oct 27, 2021 | 39.93 | 39.92 | 39.00 | 39.04 | 190,620 | -1.01(-2.51%) |
Oct 26, 2021 | 40.38 | 40.01 | 40.05 | 138,123 | -0.37(-0.92%) | |
Oct 25, 2021 | 40.10 | 40.57 | 39.88 | 40.42 | 120,753 | +0.23(+0.57%) |
Oct 22, 2021 | 40.62 | 40.75 | 40.06 | 40.19 | 80,224 | -0.34(-0.85%) |
Oct 21, 2021 | 40.83 | 40.95 | 40.02 | 40.54 | 131,432 | -0.41(-1.01%) |
Oct 20, 2021 | 40.49 | 41.15 | 40.15 | 40.95 | 81,397 | +0.50(+1.23%) |
Oct 19, 2021 | 40.64 | 40.78 | 40.10 | 40.45 | 92,495 | +0.06(+0.14%) |
Oct 18, 2021 | 40.05 | 40.64 | 39.87 | 40.39 | 161,399 | +0.11(+0.26%) |
Oct 15, 2021 | 41.69 | 41.87 | 40.26 | 40.29 | 207,731 | -0.93(-2.26%) |
Oct 14, 2021 | 41.43 | 41.72 | 41.03 | 41.22 | 200,508 | +0.32(+0.77%) |
Oct 13, 2021 | 41.48 | 42.30 | 40.61 | 40.90 | 142,116 | -0.58(-1.39%) |
Oct 12, 2021 | 41.42 | 41.84 | 41.05 | 41.48 | 206,775 | +0.14(+0.35%) |
Oct 11, 2021 | 41.79 | 42.24 | 41.30 | 41.33 | 148,451 | -0.45(-1.08%) |
Oct 08, 2021 | 42.00 | 42.35 | 41.64 | 41.78 | 135,212 | -0.31(-0.73%) |
Oct 07, 2021 | 41.93 | 42.56 | 41.93 | 42.09 | 185,698 | +0.58(+1.41%) |
Oct 06, 2021 | 41.39 | 41.67 | 40.52 | 41.51 | 150,713 | -0.32(-0.76%) |
Oct 05, 2021 | 41.75 | 42.13 | 41.31 | 41.82 | 223,514 | +0.14(+0.35%) |
Oct 04, 2021 | 41.25 | 41.92 | 41.18 | 41.68 | 159,723 | +0.50(+1.21%) |
Oct 01, 2021 | 40.48 | 41.58 | 40.15 | 41.18 | 278,420 | +1.19(+2.97%) |
Sep 30, 2021 | 40.91 | 41.08 | 39.93 | 39.99 | 255,684 | -0.68(-1.67%) |
Sep 29, 2021 | 40.90 | 41.13 | 40.51 | 40.67 | 293,607 | -0.16(-0.40%) |
Sep 28, 2021 | 41.73 | 42.58 | 40.84 | 40.84 | 193,351 | -1.08(-2.58%) |
Sep 27, 2021 | 40.75 | 42.59 | 40.65 | 41.92 | 171,827 | +1.23(+3.01%) |
Sep 24, 2021 | 40.78 | 41.69 | 40.63 | 40.69 | 150,052 | -0.30(-0.72%) |
Sep 23, 2021 | 40.53 | 41.52 | 40.53 | 40.99 | 168,476 | +0.61(+1.52%) |
Sep 22, 2021 | 40.46 | 41.36 | 40.33 | 40.38 | 199,559 | +0.29(+0.72%) |
Sep 21, 2021 | 41.33 | 41.44 | 40.03 | 40.09 | 157,925 | -0.96(-2.33%) |
Sep 20, 2021 | 40.59 | 41.06 | 40.17 | 41.05 | 194,458 | -0.46(-1.11%) |
Sep 17, 2021 | 41.92 | 41.92 | 41.14 | 41.51 | 693,154 | -0.32(-0.76%) |
Sep 16, 2021 | 43.22 | 43.64 | 41.82 | 41.82 | 186,156 | -1.50(-3.45%) |
Sep 15, 2021 | 43.09 | 43.76 | 42.89 | 43.32 | 187,166 | +0.29(+0.67%) |
Sep 14, 2021 | 44.02 | 44.28 | 42.70 | 43.03 | 255,077 | -0.77(-1.75%) |
Sep 13, 2021 | 43.67 | 44.17 | 43.24 | 43.80 | 141,008 | +0.62(+1.44%) |
Sep 10, 2021 | 43.79 | 44.15 | 43.13 | 43.17 | 233,553 | -0.27(-0.62%) |
Sep 09, 2021 | 43.67 | 44.05 | 43.42 | 43.44 | 197,776 | -0.16(-0.37%) |
Sep 08, 2021 | 43.79 | 44.08 | 43.46 | 43.60 | 210,968 | -0.41(-0.94%) |
Sep 07, 2021 | 44.89 | 44.89 | 43.89 | 44.02 | 181,126 | -1.06(-2.36%) |
Sep 03, 2021 | 45.15 | 45.89 | 44.60 | 45.08 | 263,677 | -0.35(-0.76%) |
Sep 02, 2021 | 45.39 | 45.80 | 44.70 | 45.43 | 232,952 | +0.30(+0.66%) |
Sep 01, 2021 | 45.79 | 45.79 | 44.81 | 45.13 | 144,940 | -0.56(-1.22%) |
Aug 31, 2021 | 46.10 | 46.38 | 45.55 | 45.68 | 277,078 | -0.64(-1.39%) |
Aug 30, 2021 | 47.05 | 47.05 | 46.27 | 46.33 | 83,834 | -0.49(-1.04%) |
Aug 27, 2021 | 45.47 | 46.99 | 45.47 | 46.81 | 190,832 | +1.40(+3.08%) |
Aug 26, 2021 | 45.76 | 46.49 | 45.40 | 45.42 | 129,111 | -0.55(-1.19%) |
Aug 25, 2021 | 45.78 | 46.40 | 45.46 | 45.96 | 84,759 | +0.20(+0.44%) |
Aug 24, 2021 | 45.55 | 46.15 | 45.49 | 45.76 | 122,893 | +0.22(+0.48%) |
Aug 23, 2021 | 45.58 | 45.87 | 45.36 | 45.54 | 77,372 | +0.26(+0.57%) |
Aug 20, 2021 | 44.66 | 45.61 | 44.50 | 45.28 | 181,411 | +0.43(+0.96%) |
Aug 19, 2021 | 44.61 | 44.97 | 44.14 | 44.85 | 207,646 | -0.37(-0.82%) |
Aug 18, 2021 | 45.59 | 46.07 | 45.04 | 45.23 | 189,507 | -0.60(-1.31%) |
Aug 17, 2021 | 46.76 | 46.76 | 45.37 | 45.83 | 169,554 | -1.55(-3.27%) |
Aug 16, 2021 | 47.91 | 48.07 | 47.07 | 47.38 | 187,647 | -0.70(-1.45%) |
Aug 13, 2021 | 47.77 | 48.08 | 47.07 | 48.07 | 107,124 | +0.47(+0.98%) |
Aug 12, 2021 | 47.74 | 48.02 | 47.13 | 47.60 | 161,789 | -0.02(-0.04%) |
Aug 11, 2021 | 47.06 | 47.64 | 46.73 | 47.62 | 116,261 | +0.74(+1.57%) |
Aug 10, 2021 | 46.58 | 46.92 | 46.48 | 46.89 | 121,839 | +0.40(+0.86%) |
Aug 09, 2021 | 47.46 | 47.46 | 46.44 | 46.49 | 53,632 | -1.15(-2.41%) |
Aug 06, 2021 | 47.51 | 48.18 | 47.42 | 47.63 | 90,312 | +0.60(+1.28%) |
Aug 05, 2021 | 46.34 | 47.42 | 46.34 | 47.03 | 62,302 | +0.77(+1.67%) |
Aug 04, 2021 | 47.02 | 47.65 | 46.20 | 46.26 | 99,750 | -1.50(-3.14%) |
Aug 03, 2021 | 47.91 | 48.11 | 47.09 | 47.76 | 169,972 | -0.22(-0.46%) |
Aug 02, 2021 | 48.78 | 49.73 | 47.76 | 47.98 | 226,093 | -0.42(-0.87%) |
Jul 30, 2021 | 48.62 | 49.22 | 47.15 | 48.40 | 126,716 | -0.48(-0.98%) |
Jul 29, 2021 | 48.83 | 49.41 | 48.37 | 48.87 | 108,618 | +0.64(+1.33%) |
Jul 28, 2021 | 48.27 | 48.68 | 47.17 | 48.23 | 120,642 | +0.60(+1.26%) |
Jul 27, 2021 | 47.46 | 47.91 | 47.00 | 47.63 | 98,001 | -0.06(-0.12%) |
Jul 26, 2021 | 47.59 | 48.14 | 47.20 | 47.69 | 82,681 | +0.35(+0.75%) |
Jul 23, 2021 | 47.36 | 47.41 | 46.76 | 47.34 | 51,659 | +0.29(+0.61%) |
Jul 22, 2021 | 47.61 | 48.57 | 46.89 | 47.05 | 87,138 | -0.78(-1.64%) |
Jul 21, 2021 | 48.12 | 48.86 | 47.73 | 47.83 | 136,116 | +0.19(+0.40%) |
Jul 20, 2021 | 45.88 | 48.02 | 45.88 | 47.64 | 228,113 | +2.03(+4.46%) |
Jul 19, 2021 | 45.10 | 45.70 | 44.40 | 45.61 | 203,742 | -0.60(-1.30%) |
Jul 16, 2021 | 47.61 | 47.61 | 46.11 | 46.21 | 102,156 | -0.86(-1.83%) |
Jul 15, 2021 | 47.06 | 47.56 | 46.77 | 47.07 | 99,855 | -0.32(-0.67%) |
Jul 14, 2021 | 48.33 | 48.56 | 47.29 | 47.38 | 128,718 | -0.49(-1.02%) |
Jul 13, 2021 | 48.15 | 48.43 | 47.67 | 47.87 | 121,644 | -0.66(-1.36%) |
Jul 12, 2021 | 47.70 | 48.59 | 47.33 | 48.53 | 126,196 | +0.31(+0.63%) |
Jul 09, 2021 | 47.87 | 48.65 | 47.87 | 48.23 | 98,241 | +1.31(+2.79%) |
Jul 08, 2021 | 46.40 | 47.46 | 46.28 | 46.92 | 190,769 | -0.60(-1.27%) |
Jul 07, 2021 | 47.47 | 48.24 | 47.03 | 47.52 | 140,511 | -0.15(-0.32%) |
Jul 06, 2021 | 48.74 | 48.74 | 46.82 | 47.67 | 149,451 | -1.08(-2.21%) |
Jul 02, 2021 | 49.44 | 49.44 | 48.59 | 48.75 | 149,743 | -0.58(-1.18%) |
Jul 01, 2021 | 49.32 | 49.55 | 48.80 | 49.33 | 104,665 | +0.38(+0.78%) |
Jun 30, 2021 | 48.15 | 49.48 | 48.07 | 48.95 | 195,420 | +0.43(+0.89%) |
Jun 29, 2021 | 49.19 | 49.19 | 48.37 | 48.52 | 133,483 | -0.43(-0.88%) |
Jun 28, 2021 | 49.51 | 49.51 | 48.56 | 48.95 | 146,174 | -0.80(-1.61%) |
Jun 25, 2021 | 50.68 | 51.10 | 49.75 | 49.75 | 487,903 | -0.72(-1.42%) |
Jun 24, 2021 | 49.84 | 50.52 | 49.27 | 50.47 | 119,807 | +1.05(+2.13%) |
Jun 23, 2021 | 49.46 | 49.99 | 49.04 | 49.42 | 124,918 | +0.00(+0.00%) |
Jun 22, 2021 | 49.82 | 49.82 | 48.76 | 49.42 | 111,398 | -0.40(-0.81%) |
Jun 21, 2021 | 49.42 | 50.14 | 49.19 | 49.82 | 132,855 | +1.06(+2.17%) |
Jun 18, 2021 | 49.82 | 49.99 | 48.75 | 48.76 | 375,277 | -1.79(-3.53%) |
Jun 17, 2021 | 52.60 | 52.70 | 50.30 | 50.55 | 145,671 | -2.40(-4.53%) |
Jun 16, 2021 | 52.84 | 53.25 | 52.28 | 52.94 | 163,231 | -0.01(-0.02%) |
Jun 15, 2021 | 52.85 | 53.06 | 52.38 | 52.95 | 206,663 | +0.43(+0.82%) |
Jun 14, 2021 | 52.12 | 52.53 | 51.91 | 52.52 | 190,714 | +0.29(+0.55%) |
Jun 11, 2021 | 52.15 | 52.33 | 51.69 | 52.24 | 95,305 | +0.23(+0.44%) |
Jun 10, 2021 | 53.27 | 53.27 | 51.90 | 52.01 | 170,755 | -0.80(-1.52%) |
Jun 09, 2021 | 54.10 | 54.42 | 52.76 | 52.81 | 196,021 | -1.17(-2.18%) |
Jun 08, 2021 | 52.93 | 54.11 | 52.28 | 53.98 | 267,804 | +1.05(+1.98%) |
Jun 07, 2021 | 52.51 | 53.20 | 52.47 | 52.93 | 233,102 | +0.36(+0.69%) |
Jun 04, 2021 | 51.74 | 52.59 | 51.74 | 52.57 | 207,730 | +1.00(+1.94%) |
Jun 03, 2021 | 50.42 | 51.58 | 50.12 | 51.57 | 167,556 | +0.90(+1.77%) |
Jun 02, 2021 | 51.63 | 51.63 | 50.09 | 50.67 | 167,892 | -0.82(-1.60%) |
Jun 01, 2021 | 51.47 | 52.73 | 51.21 | 51.49 | 258,908 | +0.47(+0.92%) |
May 28, 2021 | 50.40 | 51.08 | 49.75 | 51.02 | 263,145 | +1.05(+2.10%) |
May 27, 2021 | 49.44 | 50.37 | 49.30 | 49.97 | 192,421 | +1.21(+2.49%) |
May 26, 2021 | 48.00 | 48.90 | 47.95 | 48.76 | 106,902 | +0.81(+1.69%) |
May 25, 2021 | 49.01 | 49.68 | 47.92 | 47.95 | 134,120 | -0.95(-1.95%) |
May 24, 2021 | 49.06 | 49.06 | 48.49 | 48.90 | 92,580 | +0.09(+0.18%) |
May 21, 2021 | 49.01 | 49.27 | 48.33 | 48.81 | 108,713 | +0.42(+0.87%) |
May 20, 2021 | 47.92 | 48.49 | 47.61 | 48.40 | 105,878 | +0.34(+0.71%) |
May 19, 2021 | 47.67 | 48.09 | 46.93 | 48.05 | 126,072 | -0.45(-0.92%) |
May 18, 2021 | 49.14 | 49.38 | 48.41 | 48.50 | 115,638 | -0.84(-1.70%) |
May 17, 2021 | 49.40 | 49.60 | 48.68 | 49.34 | 122,985 | -0.62(-1.24%) |
May 14, 2021 | 49.35 | 50.10 | 49.19 | 49.96 | 82,670 | +0.99(+2.02%) |
May 13, 2021 | 47.38 | 49.27 | 47.35 | 48.97 | 116,491 | +1.50(+3.17%) |
May 12, 2021 | 49.01 | 49.23 | 47.32 | 47.46 | 126,317 | -1.68(-3.41%) |
May 11, 2021 | 49.00 | 49.85 | 48.72 | 49.14 | 229,473 | -0.83(-1.66%) |
May 10, 2021 | 51.44 | 51.70 | 50.00 | 49.97 | 157,087 | -1.14(-2.24%) |
May 07, 2021 | 50.26 | 51.28 | 50.26 | 51.11 | 145,804 | +0.44(+0.86%) |
May 06, 2021 | 49.34 | 50.67 | 49.04 | 50.67 | 234,856 | +1.49(+3.02%) |
May 05, 2021 | 49.29 | 49.57 | 48.79 | 49.19 | 149,012 | +0.06(+0.12%) |
May 04, 2021 | 48.38 | 49.46 | 48.38 | 49.13 | 218,943 | +0.05(+0.10%) |
May 03, 2021 | 48.53 | 49.49 | 48.05 | 49.08 | 328,204 | +1.55(+3.27%) |
Apr 30, 2021 | 49.41 | 50.26 | 47.18 | 47.53 | 309,208 | -1.07(-2.19%) |
Apr 29, 2021 | 48.61 | 48.78 | 48.02 | 48.60 | 131,961 | +0.38(+0.79%) |
Apr 28, 2021 | 47.93 | 48.49 | 47.93 | 48.21 | 80,767 | +0.27(+0.56%) |
Apr 27, 2021 | 48.28 | 48.47 | 47.64 | 47.95 | 102,576 | -0.27(-0.55%) |
Apr 26, 2021 | 48.41 | 49.12 | 48.12 | 48.21 | 94,405 | +0.06(+0.12%) |
Apr 23, 2021 | 47.71 | 48.45 | 47.53 | 48.16 | 113,222 | +0.70(+1.48%) |
Apr 22, 2021 | 47.67 | 48.16 | 47.09 | 47.45 | 158,725 | +0.05(+0.10%) |
Apr 21, 2021 | 46.26 | 47.48 | 46.21 | 47.41 | 86,990 | +0.97(+2.09%) |
Apr 20, 2021 | 47.55 | 47.88 | 46.02 | 46.43 | 118,532 | -1.49(-3.10%) |
Apr 19, 2021 | 48.21 | 48.39 | 47.46 | 47.92 | 156,015 | -0.42(-0.87%) |
Apr 16, 2021 | 48.88 | 49.07 | 47.92 | 48.34 | 124,460 | +0.10(+0.20%) |
Apr 15, 2021 | 48.47 | 48.47 | 47.64 | 48.24 | 92,797 | +0.06(+0.12%) |
Apr 14, 2021 | 47.79 | 48.83 | 47.79 | 48.19 | 95,766 | +0.38(+0.80%) |
Apr 13, 2021 | 48.56 | 48.56 | 47.56 | 47.81 | 202,382 | -0.99(-2.03%) |
Apr 12, 2021 | 48.78 | 48.86 | 48.33 | 48.80 | 95,068 | +0.12(+0.25%) |
Apr 09, 2021 | 48.24 | 48.80 | 48.01 | 48.67 | 174,875 | +0.48(+0.99%) |
Apr 08, 2021 | 47.85 | 48.26 | 47.10 | 48.20 | 276,166 | +0.32(+0.68%) |
Apr 07, 2021 | 47.81 | 48.43 | 47.42 | 47.87 | 182,197 | +0.00(+0.00%) |
Apr 06, 2021 | 48.07 | 48.58 | 47.38 | 47.87 | 480,455 | -0.19(-0.40%) |
Apr 05, 2021 | 48.44 | 48.65 | 47.61 | 48.06 | 272,085 | +0.38(+0.80%) |
Apr 01, 2021 | 47.29 | 48.21 | 47.27 | 47.68 | 359,098 | +0.51(+1.09%) |
Mar 31, 2021 | 47.74 | 48.22 | 47.02 | 47.17 | 358,607 | -0.49(-1.02%) |
Mar 30, 2021 | 47.22 | 47.85 | 47.20 | 47.65 | 196,950 | +0.61(+1.30%) |
Mar 29, 2021 | 47.70 | 48.90 | 47.03 | 47.04 | 268,882 | -1.06(-2.20%) |
Mar 26, 2021 | 48.24 | 48.39 | 47.74 | 48.10 | 382,099 | +0.63(+1.32%) |
Mar 25, 2021 | 46.29 | 47.77 | 45.66 | 47.47 | 371,831 | +0.69(+1.47%) |
Mar 24, 2021 | 47.59 | 48.89 | 46.78 | 46.79 | 242,455 | -0.10(-0.22%) |
Mar 23, 2021 | 48.48 | 48.48 | 46.62 | 46.89 | 207,101 | -1.91(-3.92%) |
Mar 22, 2021 | 50.13 | 50.13 | 48.65 | 48.80 | 219,056 | -1.00(-2.01%) |
Mar 19, 2021 | 51.28 | 51.28 | 48.75 | 49.80 | 1,020,472 | -1.62(-3.15%) |
Mar 18, 2021 | 52.95 | 53.53 | 51.17 | 51.42 | 299,760 | -1.57(-2.96%) |
Mar 17, 2021 | 53.19 | 53.72 | 52.28 | 52.99 | 375,047 | +0.00(+0.00%) |
Mar 16, 2021 | 54.13 | 54.13 | 52.78 | 52.99 | 105,412 | -1.46(-2.68%) |
Mar 15, 2021 | 54.63 | 54.63 | 53.28 | 54.45 | 144,874 | -0.33(-0.61%) |
Mar 12, 2021 | 53.91 | 54.88 | 53.38 | 54.78 | 175,925 | +1.27(+2.37%) |
Mar 11, 2021 | 53.03 | 54.02 | 52.44 | 53.52 | 183,190 | +0.66(+1.24%) |
Mar 10, 2021 | 53.25 | 53.25 | 52.19 | 52.86 | 262,245 | +0.54(+1.04%) |
Mar 09, 2021 | 54.22 | 54.22 | 52.11 | 52.32 | 268,529 | -1.52(-2.83%) |
Mar 08, 2021 | 52.84 | 54.07 | 52.62 | 53.84 | 163,877 | +1.45(+2.76%) |
Mar 05, 2021 | 50.82 | 52.43 | 49.95 | 52.39 | 234,217 | +2.69(+5.40%) |
Mar 04, 2021 | 49.57 | 50.68 | 48.88 | 49.71 | 363,938 | -0.05(-0.10%) |
Mar 03, 2021 | 49.86 | 50.72 | 49.74 | 49.76 | 299,417 | +0.14(+0.29%) |
Mar 02, 2021 | 50.79 | 50.79 | 49.57 | 49.61 | 202,051 | -1.31(-2.58%) |
Mar 01, 2021 | 51.18 | 51.36 | 50.59 | 50.93 | 177,864 | +1.09(+2.18%) |
Feb 26, 2021 | 50.39 | 50.86 | 49.54 | 49.84 | 268,772 | -0.35(-0.70%) |
Feb 25, 2021 | 52.75 | 52.75 | 50.20 | 50.20 | 154,650 | -2.42(-4.60%) |
Feb 24, 2021 | 51.09 | 52.94 | 51.07 | 52.61 | 224,509 | +1.46(+2.85%) |
Feb 23, 2021 | 49.51 | 51.38 | 49.18 | 51.16 | 216,578 | +1.49(+3.00%) |
Feb 22, 2021 | 47.35 | 49.89 | 47.35 | 49.67 | 423,889 | +1.69(+3.52%) |
Feb 19, 2021 | 46.73 | 50.25 | 45.90 | 47.98 | 378,391 | -1.22(-2.49%) |
Feb 18, 2021 | 49.30 | 49.80 | 49.04 | 49.20 | 163,828 | -0.38(-0.77%) |
Feb 17, 2021 | 48.76 | 49.99 | 48.76 | 49.58 | 137,322 | +0.12(+0.25%) |
Feb 16, 2021 | 50.25 | 50.44 | 49.46 | 49.46 | 113,327 | -0.28(-0.55%) |
Feb 12, 2021 | 49.80 | 50.25 | 49.35 | 49.73 | 109,240 | -0.38(-0.76%) |
Feb 11, 2021 | 49.69 | 50.29 | 48.94 | 50.11 | 139,883 | +0.56(+1.13%) |
Feb 10, 2021 | 49.85 | 50.25 | 48.96 | 49.55 | 119,256 | +0.01(+0.02%) |
Feb 09, 2021 | 49.69 | 50.07 | 48.61 | 49.54 | 147,108 | -0.24(-0.48%) |
Feb 08, 2021 | 48.51 | 49.85 | 48.35 | 49.78 | 172,844 | +1.77(+3.68%) |
Feb 05, 2021 | 48.34 | 48.34 | 47.07 | 48.01 | 112,190 | +0.47(+1.00%) |
Feb 04, 2021 | 47.33 | 48.47 | 47.33 | 47.54 | 185,287 | +0.34(+0.72%) |
Feb 03, 2021 | 46.70 | 47.32 | 45.94 | 47.20 | 129,752 | +0.04(+0.08%) |
Feb 02, 2021 | 47.45 | 47.73 | 46.55 | 47.16 | 114,155 | +0.53(+1.14%) |
Feb 01, 2021 | 46.15 | 46.71 | 45.14 | 46.63 | 117,003 | +1.00(+2.18%) |
Jan 29, 2021 | 46.41 | 47.17 | 45.19 | 45.63 | 259,143 | -1.00(-2.14%) |
Jan 28, 2021 | 46.42 | 47.66 | 45.95 | 46.63 | 261,924 | +1.00(+2.18%) |
Jan 27, 2021 | 47.34 | 47.34 | 45.19 | 45.63 | 274,523 | -2.99(-6.15%) |
Jan 26, 2021 | 50.90 | 50.90 | 48.58 | 48.62 | 108,891 | -1.50(-2.99%) |
Jan 25, 2021 | 50.83 | 51.36 | 49.72 | 50.12 | 148,890 | -1.41(-2.74%) |
Jan 22, 2021 | 49.38 | 51.56 | 37.82 | 51.54 | 143,687 | +1.11(+2.20%) |
Jan 21, 2021 | 50.89 | 51.06 | 50.12 | 50.43 | 153,031 | -0.50(-0.99%) |
Jan 20, 2021 | 51.32 | 51.65 | 50.77 | 50.93 | 152,215 | -0.20(-0.39%) |
Jan 19, 2021 | 51.04 | 51.26 | 50.27 | 51.13 | 200,892 | +0.67(+1.34%) |
Jan 15, 2021 | 51.47 | 51.65 | 50.26 | 50.45 | 163,386 | -2.21(-4.20%) |
Jan 14, 2021 | 52.52 | 53.74 | 52.49 | 52.67 | 204,246 | +0.58(+1.11%) |
Jan 13, 2021 | 52.56 | 53.06 | 52.02 | 52.09 | 249,515 | -1.03(-1.95%) |
Jan 12, 2021 | 51.16 | 53.56 | 50.92 | 53.12 | 240,822 | +2.09(+4.09%) |
Jan 11, 2021 | 49.76 | 51.04 | 49.69 | 51.03 | 116,678 | +0.62(+1.22%) |
Jan 08, 2021 | 50.80 | 51.03 | 49.54 | 50.42 | 138,736 | -0.46(-0.90%) |
Jan 07, 2021 | 51.27 | 51.46 | 50.16 | 50.87 | 169,320 | -0.14(-0.28%) |
Jan 06, 2021 | 48.70 | 51.72 | 48.36 | 51.01 | 354,956 | +3.52(+7.42%) |
Jan 05, 2021 | 46.21 | 47.87 | 46.21 | 47.49 | 180,699 | +1.33(+2.88%) |
Jan 04, 2021 | 48.27 | 48.69 | 45.32 | 46.16 | 255,100 | -1.96(-4.06%) |
Dec 31, 2020 | 48.12 | 48.12 | 48.12 | 136,565 | +0.38(+0.80%) | |
Dec 30, 2020 | 47.36 | 48.41 | 47.35 | 47.74 | 136,565 | +0.53(+1.13%) |
Dec 29, 2020 | 48.45 | 48.72 | 46.74 | 47.21 | 169,667 | -1.23(-2.55%) |
Dec 28, 2020 | 48.57 | 48.93 | 47.97 | 48.44 | 176,575 | +0.35(+0.73%) |
Dec 24, 2020 | 48.14 | 49.60 | 47.67 | 48.09 | 50,459 | +0.17(+0.36%) |
Dec 23, 2020 | 47.67 | 48.37 | 47.60 | 47.92 | 140,921 | +0.71(+1.51%) |
Dec 22, 2020 | 47.80 | 47.81 | 47.01 | 47.21 | 164,257 | +0.08(+0.16%) |
Dec 21, 2020 | 46.91 | 47.43 | 46.30 | 47.13 | 219,402 | -1.22(-2.53%) |
Dec 18, 2020 | 48.73 | 49.47 | 48.10 | 48.36 | 1,363,664 | -0.36(-0.74%) |
Dec 17, 2020 | 48.23 | 48.83 | 47.49 | 48.72 | 196,993 | +0.66(+1.38%) |
Dec 16, 2020 | 49.13 | 49.35 | 47.52 | 48.05 | 305,467 | -0.88(-1.80%) |
Dec 15, 2020 | 47.73 | 49.05 | 47.48 | 48.94 | 233,237 | +1.97(+4.20%) |
Dec 14, 2020 | 47.82 | 48.18 | 46.88 | 46.96 | 237,418 | -0.05(-0.10%) |
Dec 11, 2020 | 46.27 | 47.14 | 46.11 | 47.01 | 137,261 | +0.38(+0.81%) |
Dec 10, 2020 | 46.60 | 47.18 | 45.77 | 46.63 | 168,923 | -0.53(-1.13%) |
Dec 09, 2020 | 47.70 | 48.29 | 46.80 | 47.16 | 168,701 | -0.15(-0.32%) |
Dec 08, 2020 | 46.05 | 47.33 | 46.05 | 47.31 | 152,005 | +0.75(+1.61%) |
Dec 07, 2020 | 46.67 | 46.71 | 45.95 | 46.56 | 130,542 | -0.44(-0.93%) |
Dec 04, 2020 | 45.39 | 47.13 | 45.39 | 47.00 | 161,174 | +2.19(+4.89%) |
Dec 03, 2020 | 45.01 | 45.61 | 44.61 | 44.81 | 178,389 | -0.02(-0.04%) |
Dec 02, 2020 | 43.71 | 45.11 | 43.51 | 44.83 | 153,645 | +0.98(+2.23%) |
Dec 01, 2020 | 44.61 | 44.99 | 43.52 | 43.85 | 215,315 | +0.17(+0.39%) |
Nov 30, 2020 | 45.73 | 45.78 | 43.53 | 43.68 | 286,644 | -2.42(-5.25%) |
Nov 27, 2020 | 46.17 | 46.51 | 45.34 | 46.10 | 106,923 | -0.33(-0.72%) |
Nov 25, 2020 | 47.03 | 47.11 | 45.95 | 46.43 | 200,572 | -0.82(-1.73%) |
Nov 24, 2020 | 46.02 | 47.45 | 45.41 | 47.25 | 267,180 | +2.28(+5.07%) |
Nov 23, 2020 | 44.24 | 45.12 | 43.81 | 44.97 | 177,490 | +1.50(+3.45%) |
Nov 20, 2020 | 42.65 | 43.68 | 42.30 | 43.47 | 210,576 | +0.45(+1.06%) |
Nov 19, 2020 | 41.57 | 43.07 | 41.01 | 43.01 | 291,690 | +1.21(+2.90%) |
Nov 18, 2020 | 43.83 | 43.83 | 41.76 | 41.80 | 370,022 | -1.24(-2.88%) |
Nov 17, 2020 | 42.76 | 43.22 | 42.24 | 43.04 | 267,519 | -0.47(-1.09%) |
Nov 16, 2020 | 43.07 | 44.39 | 42.01 | 43.51 | 432,145 | +1.89(+4.55%) |
Nov 13, 2020 | 41.76 | 42.28 | 41.31 | 41.62 | 351,489 | +0.61(+1.48%) |
Nov 12, 2020 | 41.76 | 42.11 | 40.40 | 41.02 | 264,945 | -1.55(-3.64%) |
Nov 11, 2020 | 44.52 | 44.52 | 42.36 | 42.57 | 366,243 | -1.73(-3.91%) |
Nov 10, 2020 | 43.90 | 45.61 | 43.90 | 44.30 | 345,794 | +0.87(+2.00%) |
Nov 09, 2020 | 40.68 | 44.55 | 38.86 | 43.43 | 304,831 | +5.69(+15.09%) |
Nov 06, 2020 | 38.04 | 38.04 | 37.38 | 37.73 | 117,233 | -0.26(-0.67%) |
Nov 05, 2020 | 36.45 | 38.53 | 36.45 | 37.99 | 152,323 | +1.85(+5.13%) |
Nov 04, 2020 | 36.45 | 37.13 | 35.83 | 36.14 | 170,549 | -1.45(-3.85%) |
Nov 03, 2020 | 37.12 | 37.96 | 37.12 | 37.58 | 156,679 | +1.19(+3.28%) |