Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.13 | 40.20 | 39.58 | 39.79 | 791,873 | -0.27(-0.67%) |
Oct 28, 2021 | 39.55 | 40.11 | 39.46 | 40.06 | 729,385 | +0.42(+1.06%) |
Oct 27, 2021 | 39.84 | 39.78 | 39.23 | 39.64 | 912,672 | -0.09(-0.23%) |
Oct 26, 2021 | 39.99 | 39.73 | 668,895 | -0.27(-0.68%) | ||
Oct 25, 2021 | 40.27 | 40.31 | 39.77 | 40.00 | 324,435 | -0.26(-0.65%) |
Oct 22, 2021 | 40.76 | 40.85 | 40.19 | 40.26 | 363,416 | -0.50(-1.23%) |
Oct 21, 2021 | 40.51 | 40.82 | 40.44 | 40.76 | 439,232 | +0.35(+0.87%) |
Oct 20, 2021 | 40.53 | 41.25 | 40.35 | 40.41 | 509,938 | +0.06(+0.15%) |
Oct 19, 2021 | 40.30 | 40.97 | 40.15 | 40.35 | 742,831 | -0.05(-0.12%) |
Oct 18, 2021 | 40.77 | 40.77 | 40.32 | 40.40 | 346,970 | -0.33(-0.81%) |
Oct 15, 2021 | 41.16 | 41.19 | 40.66 | 40.73 | 2,097,820 | -0.40(-0.97%) |
Oct 14, 2021 | 41.12 | 41.62 | 40.99 | 41.13 | 668,593 | +0.00(+0.00%) |
Oct 13, 2021 | 40.15 | 41.25 | 40.05 | 41.13 | 936,092 | +1.02(+2.54%) |
Oct 12, 2021 | 38.28 | 40.19 | 38.21 | 40.11 | 1,507,325 | +1.87(+4.89%) |
Oct 08, 2021 | 38.24 | 38.24 | 38.24 | 0 | -0.49(-1.27%) | |
Oct 07, 2021 | 38.74 | 39.12 | 38.68 | 38.73 | 725,464 | -0.03(-0.08%) |
Oct 06, 2021 | 38.65 | 38.78 | 38.31 | 38.76 | 714,635 | -0.12(-0.31%) |
Oct 05, 2021 | 39.29 | 39.29 | 38.58 | 38.88 | 587,283 | -0.47(-1.19%) |
Oct 04, 2021 | 39.58 | 39.63 | 38.85 | 39.35 | 501,073 | -0.31(-0.78%) |
Oct 01, 2021 | 39.80 | 39.97 | 39.32 | 39.66 | 406,631 | -0.14(-0.35%) |
Sep 30, 2021 | 40.40 | 40.40 | 39.71 | 39.80 | 497,259 | -0.54(-1.34%) |
Sep 29, 2021 | 40.39 | 40.68 | 40.39 | 40.34 | 381,819 | -0.08(-0.20%) |
Sep 28, 2021 | 40.60 | 40.63 | 39.97 | 40.42 | 492,800 | -0.53(-1.29%) |
Sep 27, 2021 | 41.49 | 41.53 | 40.94 | 40.95 | 475,929 | -0.67(-1.61%) |
Sep 24, 2021 | 42.27 | 42.29 | 41.51 | 41.62 | 443,222 | -0.68(-1.61%) |
Sep 23, 2021 | 42.80 | 43.18 | 42.24 | 42.30 | 432,421 | -0.49(-1.15%) |
Sep 22, 2021 | 42.44 | 43.57 | 42.40 | 42.79 | 1,372,871 | +0.40(+0.94%) |
Sep 21, 2021 | 42.34 | 42.80 | 42.13 | 42.39 | 666,382 | +0.02(+0.05%) |
Sep 20, 2021 | 41.86 | 42.59 | 41.86 | 42.37 | 729,371 | +0.10(+0.24%) |
Sep 17, 2021 | 41.99 | 42.62 | 41.76 | 42.27 | 1,799,759 | +0.35(+0.83%) |
Sep 16, 2021 | 41.70 | 42.00 | 41.60 | 41.92 | 511,611 | +0.33(+0.79%) |
Sep 15, 2021 | 41.01 | 41.73 | 40.78 | 41.59 | 807,925 | +0.48(+1.17%) |
Sep 14, 2021 | 41.11 | 41.29 | 40.80 | 41.11 | 663,676 | -0.12(-0.29%) |
Sep 13, 2021 | 41.53 | 41.77 | 41.02 | 41.23 | 416,454 | -0.24(-0.58%) |
Sep 10, 2021 | 41.80 | 41.80 | 41.16 | 41.47 | 647,912 | -0.43(-1.03%) |
Sep 09, 2021 | 42.34 | 42.49 | 41.77 | 41.90 | 426,771 | -0.48(-1.13%) |
Sep 08, 2021 | 42.25 | 42.91 | 42.10 | 42.38 | 673,824 | +0.14(+0.33%) |
Sep 07, 2021 | 42.31 | 42.59 | 42.10 | 42.24 | 780,762 | -0.31(-0.73%) |
Sep 03, 2021 | 42.55 | 42.55 | 42.55 | 0 | +0.23(+0.54%) | |
Sep 02, 2021 | 42.49 | 42.72 | 42.23 | 42.32 | 432,198 | +0.10(+0.24%) |
Sep 01, 2021 | 41.70 | 42.36 | 41.70 | 42.22 | 489,612 | +0.48(+1.15%) |
Aug 31, 2021 | 41.87 | 42.05 | 41.64 | 41.74 | 506,229 | -0.10(-0.24%) |
Aug 30, 2021 | 41.80 | 42.05 | 41.69 | 41.84 | 336,972 | -0.14(-0.33%) |
Aug 27, 2021 | 42.02 | 42.25 | 41.80 | 41.98 | 419,968 | -0.12(-0.29%) |
Aug 26, 2021 | 42.01 | 42.13 | 41.71 | 42.10 | 326,009 | +0.09(+0.21%) |
Aug 25, 2021 | 42.10 | 42.20 | 41.96 | 42.01 | 410,000 | -0.06(-0.14%) |
Aug 24, 2021 | 41.72 | 42.15 | 41.67 | 42.07 | 357,963 | +0.27(+0.65%) |
Aug 23, 2021 | 41.78 | 42.03 | 41.45 | 41.80 | 398,558 | -0.03(-0.07%) |
Aug 20, 2021 | 41.20 | 42.10 | 41.02 | 41.83 | 424,190 | +0.76(+1.85%) |
Aug 19, 2021 | 40.76 | 41.33 | 40.65 | 41.07 | 363,828 | +0.31(+0.76%) |
Aug 18, 2021 | 40.92 | 41.10 | 40.49 | 40.76 | 381,265 | -0.32(-0.78%) |
Aug 17, 2021 | 40.04 | 41.08 | 39.94 | 41.08 | 614,080 | +1.08(+2.70%) |
Aug 16, 2021 | 39.70 | 40.12 | 39.70 | 40.00 | 906,051 | -0.05(-0.12%) |
Aug 13, 2021 | 39.63 | 40.26 | 39.16 | 40.05 | 997,664 | +0.36(+0.91%) |
Aug 12, 2021 | 40.23 | 40.56 | 38.56 | 39.69 | 2,208,263 | -2.41(-5.72%) |
Aug 11, 2021 | 42.06 | 42.41 | 41.96 | 42.10 | 468,859 | +0.07(+0.17%) |
Aug 10, 2021 | 42.80 | 42.97 | 42.01 | 42.03 | 729,821 | -0.76(-1.78%) |
Aug 09, 2021 | 42.98 | 43.06 | 42.63 | 42.79 | 682,132 | -0.11(-0.26%) |
Aug 06, 2021 | 43.40 | 43.66 | 42.81 | 42.90 | 347,699 | -0.50(-1.15%) |
Aug 05, 2021 | 43.27 | 43.49 | 43.22 | 43.40 | 471,700 | +0.10(+0.23%) |
Aug 04, 2021 | 43.60 | 43.69 | 42.98 | 43.30 | 268,006 | -0.25(-0.57%) |
Aug 03, 2021 | 43.99 | 44.11 | 43.36 | 43.55 | 387,108 | -0.23(-0.53%) |
Jul 30, 2021 | 43.78 | 43.78 | 43.78 | 0 | +0.37(+0.85%) | |
Jul 29, 2021 | 43.40 | 43.51 | 43.29 | 43.41 | 205,630 | -0.12(-0.28%) |
Jul 28, 2021 | 43.37 | 43.85 | 43.29 | 43.53 | 234,380 | +0.16(+0.37%) |
Jul 27, 2021 | 43.40 | 43.40 | 42.99 | 43.37 | 308,459 | +0.07(+0.16%) |
Jul 26, 2021 | 43.60 | 43.60 | 42.80 | 43.30 | 460,603 | -0.07(-0.16%) |
Jul 23, 2021 | 43.48 | 43.86 | 43.31 | 43.37 | 532,181 | -0.12(-0.28%) |
Jul 22, 2021 | 43.26 | 43.63 | 43.16 | 43.49 | 344,930 | +0.23(+0.53%) |
Jul 21, 2021 | 43.20 | 43.54 | 43.20 | 43.26 | 276,068 | +0.02(+0.05%) |
Jul 20, 2021 | 43.01 | 43.33 | 42.84 | 43.24 | 368,478 | +0.36(+0.84%) |
Jul 19, 2021 | 42.75 | 42.94 | 42.32 | 42.88 | 612,970 | -0.19(-0.44%) |
Jul 16, 2021 | 42.75 | 43.32 | 42.67 | 43.07 | 843,680 | +0.48(+1.13%) |
Jul 15, 2021 | 42.69 | 42.70 | 42.27 | 42.59 | 397,374 | -0.06(-0.14%) |
Jul 14, 2021 | 42.81 | 42.81 | 42.07 | 42.65 | 414,423 | -0.20(-0.47%) |
Jul 13, 2021 | 42.61 | 43.06 | 42.44 | 42.85 | 387,701 | +0.14(+0.33%) |
Jul 12, 2021 | 43.00 | 43.00 | 42.56 | 42.71 | 737,672 | -0.16(-0.37%) |
Jul 09, 2021 | 42.90 | 43.05 | 42.73 | 42.87 | 295,112 | -0.09(-0.21%) |
Jul 08, 2021 | 43.08 | 43.17 | 42.64 | 42.96 | 474,922 | -0.25(-0.58%) |
Jul 07, 2021 | 43.03 | 43.36 | 42.94 | 43.21 | 449,380 | +0.26(+0.61%) |
Jul 06, 2021 | 42.97 | 43.15 | 42.67 | 42.95 | 307,981 | +0.23(+0.54%) |
Jul 05, 2021 | 42.82 | 42.94 | 42.60 | 42.72 | 186,871 | +0.01(+0.02%) |
Jul 02, 2021 | 42.37 | 43.05 | 42.30 | 42.71 | 570,035 | +0.42(+0.99%) |
Jun 30, 2021 | 42.29 | 42.29 | 42.29 | 0 | +0.03(+0.07%) | |
Jun 29, 2021 | 41.85 | 42.45 | 41.85 | 42.26 | 473,460 | +0.41(+0.98%) |
Jun 28, 2021 | 41.56 | 42.35 | 41.56 | 41.85 | 615,036 | +0.44(+1.06%) |
Jun 25, 2021 | 41.06 | 41.83 | 41.06 | 41.41 | 511,574 | +0.41(+1.00%) |
Jun 24, 2021 | 41.44 | 41.55 | 40.74 | 41.00 | 625,529 | -0.45(-1.09%) |
Jun 23, 2021 | 41.60 | 41.64 | 41.14 | 41.45 | 458,392 | -0.17(-0.41%) |
Jun 22, 2021 | 41.89 | 41.99 | 41.25 | 41.62 | 507,071 | -0.11(-0.26%) |
Jun 21, 2021 | 42.06 | 42.07 | 41.51 | 41.73 | 354,720 | -0.07(-0.17%) |
Jun 18, 2021 | 41.91 | 42.15 | 41.65 | 41.80 | 1,866,187 | -0.08(-0.19%) |
Jun 17, 2021 | 41.77 | 42.08 | 41.08 | 41.88 | 524,419 | +0.15(+0.36%) |
Jun 16, 2021 | 41.85 | 42.64 | 41.71 | 41.73 | 541,714 | +0.10(+0.24%) |
Jun 15, 2021 | 42.10 | 42.34 | 41.55 | 41.63 | 472,185 | -0.22(-0.53%) |
Jun 14, 2021 | 41.87 | 42.19 | 41.76 | 41.85 | 633,964 | +0.42(+1.01%) |
Jun 11, 2021 | 41.60 | 41.74 | 41.43 | 41.43 | 373,928 | -0.01(-0.02%) |
Jun 10, 2021 | 41.03 | 41.55 | 40.99 | 41.44 | 422,558 | +0.44(+1.07%) |
Jun 09, 2021 | 40.99 | 41.22 | 40.77 | 41.00 | 287,741 | +0.28(+0.69%) |
Jun 08, 2021 | 41.07 | 41.29 | 40.61 | 40.72 | 476,690 | -0.01(-0.02%) |
Jun 07, 2021 | 40.79 | 40.94 | 40.62 | 40.73 | 240,680 | +0.01(+0.02%) |
Jun 04, 2021 | 40.65 | 40.73 | 40.35 | 40.72 | 339,138 | +0.35(+0.87%) |
Jun 03, 2021 | 40.24 | 40.57 | 40.13 | 40.37 | 424,375 | -0.03(-0.07%) |
Jun 02, 2021 | 40.24 | 40.42 | 40.05 | 40.40 | 383,160 | +0.16(+0.40%) |
Jun 01, 2021 | 40.95 | 41.12 | 40.10 | 40.24 | 837,117 | -0.35(-0.86%) |
May 31, 2021 | 41.00 | 41.00 | 40.47 | 40.59 | 297,908 | +0.17(+0.42%) |
May 28, 2021 | 41.36 | 41.58 | 40.37 | 40.42 | 806,880 | -0.94(-2.27%) |
May 27, 2021 | 40.20 | 41.37 | 40.16 | 41.36 | 1,827,207 | +1.24(+3.09%) |
May 26, 2021 | 40.10 | 40.55 | 39.87 | 40.12 | 432,559 | +0.00(+0.00%) |
May 25, 2021 | 40.58 | 40.63 | 39.68 | 40.12 | 567,649 | +0.13(+0.33%) |
May 21, 2021 | 39.99 | 39.99 | 39.99 | 0 | +0.03(+0.08%) | |
May 20, 2021 | 40.30 | 40.75 | 39.93 | 39.96 | 739,229 | -0.01(-0.03%) |
May 19, 2021 | 39.16 | 40.04 | 38.91 | 39.97 | 803,705 | +0.45(+1.14%) |
May 18, 2021 | 38.32 | 39.82 | 38.32 | 39.52 | 915,672 | +1.19(+3.10%) |
May 17, 2021 | 38.37 | 38.64 | 37.80 | 38.33 | 546,706 | -0.03(-0.08%) |
May 14, 2021 | 38.06 | 39.25 | 37.67 | 38.36 | 1,101,662 | +0.48(+1.27%) |
May 13, 2021 | 37.77 | 38.50 | 37.25 | 37.88 | 1,333,444 | +0.05(+0.13%) |
May 12, 2021 | 38.30 | 38.43 | 37.59 | 37.83 | 881,179 | -0.74(-1.92%) |
May 11, 2021 | 38.85 | 38.86 | 38.07 | 38.57 | 868,022 | -0.56(-1.43%) |
May 10, 2021 | 39.30 | 39.47 | 38.85 | 39.13 | 955,315 | -0.11(-0.28%) |
May 07, 2021 | 39.71 | 40.06 | 39.12 | 39.24 | 1,008,073 | -0.31(-0.78%) |
May 06, 2021 | 40.29 | 40.58 | 39.25 | 39.55 | 1,037,991 | -0.81(-2.01%) |
May 05, 2021 | 41.49 | 41.49 | 40.12 | 40.36 | 1,030,939 | -0.72(-1.75%) |
May 04, 2021 | 41.41 | 41.42 | 40.82 | 41.08 | 1,001,435 | -0.44(-1.06%) |
May 03, 2021 | 42.49 | 42.67 | 41.42 | 41.52 | 760,618 | -0.82(-1.94%) |
Apr 30, 2021 | 42.47 | 42.87 | 42.22 | 42.34 | 795,468 | -0.26(-0.61%) |
Apr 29, 2021 | 43.51 | 43.77 | 42.45 | 42.60 | 925,949 | -1.02(-2.34%) |
Apr 28, 2021 | 43.55 | 43.92 | 43.10 | 43.62 | 765,412 | +0.11(+0.25%) |
Apr 27, 2021 | 43.75 | 43.91 | 43.10 | 43.51 | 758,668 | -0.27(-0.62%) |
Apr 26, 2021 | 44.15 | 44.15 | 42.81 | 43.78 | 1,273,417 | -0.34(-0.77%) |
Apr 23, 2021 | 44.00 | 44.20 | 43.88 | 44.12 | 1,318,997 | +0.39(+0.89%) |
Apr 22, 2021 | 44.00 | 44.20 | 43.71 | 43.73 | 2,872,325 | -0.14(-0.32%) |
Apr 21, 2021 | 43.80 | 44.00 | 43.45 | 43.87 | 2,822,665 | +0.16(+0.37%) |
Apr 20, 2021 | 43.69 | 43.85 | 43.26 | 43.71 | 1,370,975 | +0.12(+0.28%) |
Apr 19, 2021 | 43.60 | 43.79 | 43.09 | 43.59 | 1,221,218 | +0.00(+0.00%) |
Apr 16, 2021 | 43.80 | 43.94 | 43.58 | 43.59 | 6,376,688 | -0.10(-0.23%) |
Apr 15, 2021 | 43.60 | 43.87 | 43.44 | 43.69 | 3,787,887 | -2.77(-5.96%) |
Apr 14, 2021 | 47.10 | 47.29 | 46.39 | 46.46 | 675,119 | -0.61(-1.30%) |
Apr 13, 2021 | 46.59 | 47.16 | 46.50 | 47.07 | 1,039,803 | +0.55(+1.18%) |
Apr 12, 2021 | 46.60 | 47.32 | 46.21 | 46.52 | 678,758 | -0.12(-0.26%) |
Apr 09, 2021 | 46.60 | 46.77 | 45.93 | 46.64 | 658,244 | +0.18(+0.39%) |
Apr 08, 2021 | 45.84 | 46.91 | 45.78 | 46.46 | 929,468 | +0.71(+1.55%) |
Apr 07, 2021 | 45.74 | 45.94 | 45.23 | 45.75 | 529,279 | +0.14(+0.31%) |
Apr 06, 2021 | 44.80 | 45.89 | 44.56 | 45.61 | 952,108 | +0.81(+1.81%) |
Apr 05, 2021 | 45.79 | 46.12 | 44.70 | 44.80 | 1,454,270 | -0.65(-1.43%) |
Apr 01, 2021 | 45.45 | 45.45 | 45.45 | 0 | -0.10(-0.22%) | |
Mar 31, 2021 | 45.05 | 45.76 | 44.92 | 45.55 | 657,082 | +0.72(+1.61%) |
Mar 30, 2021 | 44.76 | 45.12 | 44.50 | 44.83 | 481,146 | -0.28(-0.62%) |
Mar 29, 2021 | 45.19 | 45.38 | 44.68 | 45.11 | 451,329 | -0.01(-0.02%) |
Mar 26, 2021 | 44.67 | 45.49 | 44.33 | 45.12 | 765,810 | +0.57(+1.28%) |
Mar 25, 2021 | 44.21 | 44.82 | 43.88 | 44.55 | 890,197 | +0.83(+1.90%) |
Mar 24, 2021 | 44.00 | 44.54 | 43.06 | 43.72 | 729,980 | -0.30(-0.68%) |
Mar 23, 2021 | 44.51 | 44.87 | 43.96 | 44.02 | 513,170 | -0.43(-0.97%) |
Mar 22, 2021 | 43.22 | 44.97 | 43.16 | 44.45 | 985,235 | +1.50(+3.49%) |
Mar 19, 2021 | 42.51 | 43.58 | 42.45 | 42.95 | 1,858,963 | +0.28(+0.66%) |
Mar 18, 2021 | 43.83 | 43.97 | 42.52 | 42.67 | 753,043 | -1.30(-2.96%) |
Mar 17, 2021 | 44.20 | 44.21 | 43.11 | 43.97 | 1,009,683 | -0.43(-0.97%) |
Mar 16, 2021 | 44.97 | 45.61 | 44.26 | 44.40 | 942,965 | -0.40(-0.89%) |
Mar 15, 2021 | 44.17 | 45.00 | 43.84 | 44.80 | 684,340 | +0.87(+1.98%) |
Mar 12, 2021 | 43.53 | 44.06 | 42.91 | 43.93 | 755,002 | +0.40(+0.92%) |
Mar 11, 2021 | 43.41 | 43.79 | 43.17 | 43.53 | 649,744 | +0.53(+1.23%) |
Mar 10, 2021 | 43.74 | 43.76 | 42.95 | 43.00 | 670,836 | -0.74(-1.69%) |
Mar 09, 2021 | 42.41 | 43.82 | 42.30 | 43.74 | 738,827 | +1.96(+4.69%) |
Mar 08, 2021 | 41.51 | 42.62 | 41.31 | 41.78 | 963,938 | -0.19(-0.45%) |
Mar 05, 2021 | 42.94 | 42.94 | 41.47 | 41.97 | 892,477 | -0.57(-1.34%) |
Mar 04, 2021 | 42.36 | 43.19 | 41.97 | 42.54 | 807,077 | +0.05(+0.12%) |
Mar 03, 2021 | 43.63 | 43.79 | 42.17 | 42.49 | 756,300 | -1.16(-2.66%) |
Mar 02, 2021 | 42.57 | 44.21 | 42.57 | 43.65 | 1,162,648 | +1.20(+2.83%) |
Mar 01, 2021 | 43.12 | 43.32 | 42.30 | 42.45 | 870,222 | +0.20(+0.47%) |
Feb 26, 2021 | 42.58 | 42.89 | 41.77 | 42.25 | 1,107,745 | -0.16(-0.38%) |
Feb 25, 2021 | 43.00 | 43.22 | 41.57 | 42.41 | 1,424,778 | -0.85(-1.96%) |
Feb 24, 2021 | 45.39 | 45.39 | 41.60 | 43.26 | 2,317,692 | -1.69(-3.76%) |
Feb 23, 2021 | 45.99 | 45.99 | 43.52 | 44.95 | 2,144,066 | -2.30(-4.87%) |
Feb 22, 2021 | 48.20 | 48.40 | 47.10 | 47.25 | 705,745 | -1.16(-2.40%) |
Feb 19, 2021 | 48.97 | 48.97 | 48.25 | 48.41 | 435,443 | -0.15(-0.31%) |
Feb 18, 2021 | 48.68 | 48.94 | 48.26 | 48.56 | 342,475 | -0.16(-0.33%) |
Feb 17, 2021 | 49.07 | 49.28 | 48.50 | 48.72 | 383,230 | -0.40(-0.81%) |
Feb 16, 2021 | 49.90 | 50.19 | 49.06 | 49.12 | 460,498 | -0.10(-0.20%) |
Feb 12, 2021 | 49.22 | 49.22 | 49.22 | 0 | -0.25(-0.51%) | |
Feb 11, 2021 | 49.37 | 49.66 | 49.09 | 49.47 | 716,470 | +0.17(+0.34%) |
Feb 10, 2021 | 49.92 | 49.92 | 48.52 | 49.30 | 703,124 | -0.27(-0.54%) |
Feb 09, 2021 | 50.88 | 50.88 | 49.24 | 49.57 | 456,866 | -0.72(-1.43%) |
Feb 08, 2021 | 51.17 | 51.17 | 49.59 | 50.29 | 599,071 | -0.56(-1.10%) |
Feb 05, 2021 | 49.75 | 51.45 | 49.70 | 50.85 | 1,010,210 | +1.93(+3.95%) |
Feb 04, 2021 | 48.83 | 49.68 | 48.36 | 48.92 | 569,358 | +0.27(+0.55%) |
Feb 03, 2021 | 48.48 | 48.73 | 47.63 | 48.65 | 599,230 | +0.69(+1.44%) |
Feb 02, 2021 | 47.65 | 48.30 | 47.06 | 47.96 | 826,667 | +0.85(+1.80%) |
Feb 01, 2021 | 47.26 | 47.95 | 47.04 | 47.11 | 704,827 | +0.26(+0.55%) |
Jan 29, 2021 | 46.91 | 48.42 | 46.25 | 46.85 | 1,404,947 | +0.16(+0.34%) |
Jan 28, 2021 | 47.69 | 47.90 | 46.68 | 46.69 | 610,369 | -0.97(-2.04%) |
Jan 27, 2021 | 48.90 | 48.90 | 47.39 | 47.66 | 802,901 | -1.18(-2.42%) |
Jan 26, 2021 | 49.00 | 49.29 | 48.63 | 48.84 | 450,407 | -0.18(-0.37%) |
Jan 25, 2021 | 49.99 | 50.27 | 48.73 | 49.02 | 530,932 | -0.72(-1.45%) |
Jan 22, 2021 | 49.29 | 49.88 | 48.85 | 49.74 | 575,010 | +0.50(+1.02%) |
Jan 21, 2021 | 48.85 | 49.43 | 48.54 | 49.24 | 467,042 | +0.98(+2.03%) |
Jan 20, 2021 | 48.11 | 48.43 | 47.35 | 48.26 | 501,544 | +1.22(+2.59%) |
Jan 19, 2021 | 47.09 | 47.61 | 46.55 | 47.04 | 488,120 | +0.39(+0.84%) |
Jan 18, 2021 | 46.57 | 46.87 | 46.42 | 46.65 | 207,677 | +0.10(+0.21%) |
Jan 15, 2021 | 47.02 | 47.03 | 46.02 | 46.55 | 511,449 | -0.44(-0.94%) |
Jan 14, 2021 | 47.64 | 47.64 | 46.20 | 46.99 | 785,578 | -0.21(-0.44%) |
Jan 13, 2021 | 47.63 | 48.27 | 47.09 | 47.20 | 982,698 | -1.12(-2.32%) |
Jan 12, 2021 | 49.67 | 49.96 | 48.21 | 48.32 | 817,661 | -0.86(-1.75%) |
Jan 11, 2021 | 50.34 | 50.82 | 49.10 | 49.18 | 598,328 | -1.62(-3.19%) |
Jan 08, 2021 | 49.48 | 50.98 | 48.60 | 50.80 | 1,628,773 | +2.63(+5.46%) |
Jan 07, 2021 | 47.90 | 48.84 | 47.45 | 48.17 | 797,497 | +1.37(+2.93%) |
Jan 06, 2021 | 46.10 | 47.69 | 46.04 | 46.80 | 894,946 | +1.17(+2.56%) |
Jan 05, 2021 | 45.60 | 45.86 | 45.09 | 45.63 | 451,699 | +0.20(+0.44%) |
Jan 04, 2021 | 45.86 | 46.20 | 44.95 | 45.43 | 397,890 | -0.24(-0.53%) |
Dec 31, 2020 | 45.67 | 45.67 | 45.67 | 0 | +0.08(+0.18%) | |
Dec 30, 2020 | 45.40 | 45.81 | 45.28 | 45.59 | 423,065 | +0.31(+0.68%) |
Dec 29, 2020 | 45.15 | 45.80 | 45.07 | 45.28 | 791,210 | +0.47(+1.05%) |
Dec 24, 2020 | 44.81 | 44.81 | 44.81 | 0 | +0.37(+0.83%) | |
Dec 23, 2020 | 44.14 | 44.77 | 43.98 | 44.44 | 501,290 | +0.39(+0.89%) |
Dec 22, 2020 | 43.31 | 44.22 | 43.08 | 44.05 | 776,087 | +0.79(+1.83%) |
Dec 21, 2020 | 42.75 | 43.35 | 42.41 | 43.26 | 2,118,794 | +0.32(+0.75%) |
Dec 18, 2020 | 43.50 | 43.57 | 42.77 | 42.94 | 1,916,616 | -0.35(-0.81%) |
Dec 17, 2020 | 42.89 | 43.53 | 42.89 | 43.29 | 920,664 | +0.38(+0.89%) |
Dec 16, 2020 | 42.70 | 44.24 | 42.12 | 42.91 | 2,504,517 | -1.97(-4.39%) |
Dec 15, 2020 | 44.90 | 45.24 | 44.47 | 44.88 | 757,473 | +0.15(+0.34%) |
Dec 14, 2020 | 44.40 | 44.98 | 44.10 | 44.73 | 509,362 | +0.58(+1.31%) |
Dec 11, 2020 | 43.75 | 44.23 | 43.34 | 44.15 | 643,799 | +0.41(+0.94%) |
Dec 10, 2020 | 43.53 | 43.78 | 43.16 | 43.74 | 545,221 | +0.10(+0.23%) |
Dec 09, 2020 | 44.73 | 44.73 | 43.30 | 43.64 | 796,040 | -0.93(-2.09%) |
Dec 08, 2020 | 44.50 | 44.74 | 44.07 | 44.57 | 709,271 | +0.24(+0.54%) |
Dec 07, 2020 | 44.25 | 44.37 | 43.65 | 44.33 | 1,448,136 | +0.38(+0.86%) |
Dec 04, 2020 | 44.28 | 44.32 | 43.60 | 43.95 | 875,099 | -0.13(-0.29%) |
Dec 03, 2020 | 44.11 | 44.70 | 43.93 | 44.08 | 921,683 | +0.21(+0.48%) |
Dec 02, 2020 | 45.44 | 45.44 | 43.64 | 43.87 | 1,029,721 | -1.26(-2.79%) |
Dec 01, 2020 | 47.00 | 47.00 | 44.40 | 45.13 | 1,288,482 | +0.62(+1.39%) |
Nov 30, 2020 | 47.36 | 47.62 | 44.39 | 44.51 | 13,571,950 | -1.80(-3.89%) |
Nov 27, 2020 | 45.57 | 46.73 | 45.41 | 46.31 | 1,738,363 | +1.07(+2.37%) |
Nov 26, 2020 | 44.25 | 45.44 | 43.78 | 45.24 | 710,159 | +1.39(+3.17%) |
Nov 25, 2020 | 43.01 | 44.40 | 42.82 | 43.85 | 1,723,851 | +1.31(+3.08%) |
Nov 24, 2020 | 42.91 | 43.18 | 42.42 | 42.54 | 1,228,625 | +0.00(+0.00%) |
Nov 23, 2020 | 42.81 | 43.27 | 42.47 | 42.54 | 819,210 | -0.13(-0.30%) |
Nov 20, 2020 | 41.38 | 43.10 | 41.30 | 42.67 | 820,054 | +1.59(+3.87%) |
Nov 19, 2020 | 41.19 | 41.55 | 40.66 | 41.08 | 899,582 | +0.08(+0.20%) |
Nov 18, 2020 | 41.58 | 41.87 | 40.88 | 41.00 | 807,740 | -0.57(-1.37%) |
Nov 17, 2020 | 41.64 | 41.91 | 41.06 | 41.57 | 730,377 | -0.13(-0.31%) |
Nov 16, 2020 | 42.87 | 42.97 | 41.51 | 41.70 | 1,001,479 | -1.16(-2.71%) |
Nov 13, 2020 | 43.89 | 43.97 | 42.65 | 42.86 | 660,935 | -1.00(-2.28%) |
Nov 12, 2020 | 43.95 | 43.95 | 43.15 | 43.86 | 728,460 | +0.43(+0.99%) |
Nov 11, 2020 | 43.33 | 44.64 | 40.94 | 43.43 | 1,809,625 | +0.12(+0.28%) |
Nov 10, 2020 | 44.15 | 44.90 | 43.09 | 43.31 | 951,252 | -0.79(-1.79%) |
Nov 09, 2020 | 45.44 | 45.91 | 44.04 | 44.10 | 968,763 | -0.62(-1.39%) |
Nov 06, 2020 | 44.39 | 44.77 | 43.92 | 44.72 | 444,155 | +0.77(+1.75%) |
Nov 05, 2020 | 44.09 | 44.55 | 43.65 | 43.95 | 766,039 | +0.52(+1.20%) |
Nov 04, 2020 | 43.80 | 44.52 | 43.08 | 43.43 | 763,417 | -0.29(-0.66%) |
Nov 03, 2020 | 43.80 | 44.50 | 43.58 | 43.72 | 451,119 | +0.12(+0.28%) |