Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.98 | 15.22 | 14.52 | 14.64 | 117,349 | -0.31(-2.07%) |
Oct 28, 2021 | 14.73 | 15.31 | 14.41 | 14.95 | 386,466 | +0.12(+0.81%) |
Oct 27, 2021 | 14.57 | 14.88 | 13.89 | 14.83 | 113,427 | +0.22(+1.51%) |
Oct 26, 2021 | 14.82 | 14.61 | 121,287 | -0.28(-1.88%) | ||
Oct 25, 2021 | 14.88 | 15.19 | 14.44 | 14.89 | 108,407 | -0.01(-0.07%) |
Oct 22, 2021 | 15.06 | 15.11 | 14.34 | 14.90 | 160,583 | -0.21(-1.39%) |
Oct 21, 2021 | 15.00 | 15.49 | 14.52 | 15.11 | 191,115 | +0.17(+1.14%) |
Oct 20, 2021 | 14.93 | 15.12 | 14.51 | 14.94 | 105,589 | -0.01(-0.07%) |
Oct 19, 2021 | 15.34 | 15.54 | 14.95 | 14.95 | 230,561 | -0.30(-1.97%) |
Oct 18, 2021 | 16.24 | 16.27 | 15.11 | 15.25 | 174,233 | -0.98(-6.04%) |
Oct 15, 2021 | 16.60 | 16.84 | 16.18 | 16.23 | 254,458 | -0.17(-1.04%) |
Oct 14, 2021 | 16.18 | 16.78 | 16.16 | 16.40 | 289,596 | +0.08(+0.49%) |
Oct 13, 2021 | 16.35 | 16.59 | 15.88 | 16.32 | 173,433 | -0.08(-0.49%) |
Oct 12, 2021 | 15.34 | 16.45 | 15.00 | 16.40 | 244,425 | +1.12(+7.33%) |
Oct 11, 2021 | 15.50 | 16.24 | 14.27 | 15.28 | 493,367 | -0.18(-1.16%) |
Oct 08, 2021 | 12.28 | 15.90 | 12.05 | 15.46 | 2,519,499 | +3.18(+25.90%) |
Oct 07, 2021 | 17.75 | 17.82 | 11.91 | 12.28 | 2,779,422 | -6.74(-35.44%) |
Oct 06, 2021 | 19.50 | 19.84 | 18.66 | 19.02 | 212,319 | -0.70(-3.55%) |
Oct 05, 2021 | 19.90 | 20.91 | 19.56 | 19.72 | 247,406 | -0.17(-0.85%) |
Oct 04, 2021 | 20.19 | 20.61 | 19.71 | 19.89 | 209,741 | -0.41(-2.02%) |
Oct 01, 2021 | 20.87 | 21.18 | 19.82 | 20.30 | 286,152 | -0.61(-2.92%) |
Sep 30, 2021 | 20.57 | 21.21 | 20.57 | 20.91 | 185,937 | +0.36(+1.75%) |
Sep 29, 2021 | 23.09 | 23.20 | 20.48 | 20.55 | 281,834 | -2.11(-9.31%) |
Sep 28, 2021 | 22.86 | 23.25 | 22.05 | 22.66 | 130,974 | -0.34(-1.48%) |
Sep 27, 2021 | 23.83 | 24.43 | 22.75 | 23.00 | 195,860 | -0.74(-3.12%) |
Sep 24, 2021 | 24.15 | 24.50 | 23.41 | 23.74 | 93,649 | -0.66(-2.70%) |
Sep 23, 2021 | 24.00 | 25.00 | 23.69 | 24.40 | 99,195 | +0.37(+1.54%) |
Sep 22, 2021 | 23.97 | 25.00 | 23.63 | 24.03 | 168,869 | +0.04(+0.17%) |
Sep 21, 2021 | 25.11 | 25.48 | 22.93 | 23.99 | 252,859 | -0.55(-2.24%) |
Sep 20, 2021 | 25.00 | 25.15 | 23.15 | 24.54 | 281,708 | -0.68(-2.70%) |
Sep 17, 2021 | 26.00 | 26.70 | 24.80 | 25.22 | 1,587,523 | +0.65(+2.65%) |
Sep 16, 2021 | 25.25 | 25.25 | 23.70 | 24.57 | 175,622 | -0.49(-1.96%) |
Sep 15, 2021 | 25.00 | 25.25 | 24.37 | 25.06 | 147,798 | +0.10(+0.40%) |
Sep 14, 2021 | 24.58 | 25.36 | 24.53 | 24.96 | 115,163 | +0.61(+2.51%) |
Sep 13, 2021 | 24.83 | 25.33 | 24.13 | 24.35 | 188,176 | -0.53(-2.13%) |
Sep 10, 2021 | 23.80 | 25.24 | 23.00 | 24.88 | 149,782 | +1.07(+4.49%) |
Sep 09, 2021 | 23.63 | 24.61 | 23.40 | 23.81 | 162,095 | +0.24(+1.02%) |
Sep 08, 2021 | 24.82 | 25.15 | 23.03 | 23.57 | 127,350 | -1.37(-5.49%) |
Sep 07, 2021 | 23.01 | 25.48 | 22.84 | 24.94 | 227,549 | +1.94(+8.43%) |
Sep 03, 2021 | 23.60 | 23.77 | 22.52 | 23.00 | 106,044 | -0.52(-2.21%) |
Sep 02, 2021 | 22.97 | 23.94 | 22.54 | 23.52 | 133,105 | +0.67(+2.93%) |
Sep 01, 2021 | 22.31 | 23.13 | 22.23 | 22.85 | 95,534 | +0.76(+3.44%) |
Aug 31, 2021 | 22.07 | 22.19 | 21.27 | 22.09 | 84,033 | -0.11(-0.50%) |
Aug 30, 2021 | 22.52 | 23.98 | 22.02 | 22.20 | 173,441 | -0.30(-1.33%) |
Aug 27, 2021 | 20.83 | 22.65 | 20.22 | 22.50 | 241,881 | +1.75(+8.43%) |
Aug 26, 2021 | 19.78 | 20.98 | 18.74 | 20.75 | 161,749 | +0.68(+3.39%) |
Aug 25, 2021 | 19.88 | 20.70 | 19.25 | 20.07 | 125,580 | +0.05(+0.25%) |
Aug 24, 2021 | 20.50 | 20.55 | 19.93 | 20.02 | 119,973 | -0.43(-2.10%) |
Aug 23, 2021 | 19.52 | 20.59 | 19.21 | 20.45 | 268,874 | +1.09(+5.63%) |
Aug 20, 2021 | 18.79 | 19.71 | 18.50 | 19.36 | 242,742 | +0.45(+2.38%) |
Aug 19, 2021 | 18.78 | 19.54 | 18.25 | 18.91 | 143,165 | -0.10(-0.53%) |
Aug 18, 2021 | 19.68 | 19.78 | 18.86 | 19.01 | 84,342 | -0.75(-3.80%) |
Aug 17, 2021 | 18.74 | 19.89 | 18.64 | 19.76 | 129,442 | +0.87(+4.61%) |
Aug 16, 2021 | 18.81 | 19.25 | 18.44 | 18.89 | 102,904 | +0.26(+1.40%) |
Aug 13, 2021 | 19.25 | 19.26 | 18.30 | 18.63 | 196,260 | -0.52(-2.72%) |
Aug 12, 2021 | 17.82 | 19.63 | 17.69 | 19.15 | 197,203 | +1.21(+6.74%) |
Aug 11, 2021 | 17.02 | 18.19 | 16.21 | 17.94 | 262,353 | +1.17(+6.98%) |
Aug 10, 2021 | 16.36 | 17.01 | 16.20 | 16.77 | 194,105 | +0.37(+2.26%) |
Aug 09, 2021 | 16.22 | 16.59 | 16.22 | 16.40 | 160,719 | +0.14(+0.86%) |
Aug 06, 2021 | 16.91 | 17.19 | 16.13 | 16.26 | 99,081 | -0.75(-4.41%) |
Aug 05, 2021 | 16.03 | 17.01 | 15.81 | 17.01 | 141,659 | +1.11(+6.98%) |
Aug 04, 2021 | 15.75 | 16.69 | 15.75 | 15.90 | 149,242 | -0.09(-0.56%) |
Aug 03, 2021 | 16.78 | 16.78 | 15.67 | 15.99 | 125,979 | -0.62(-3.73%) |
Aug 02, 2021 | 16.72 | 17.26 | 16.58 | 16.61 | 112,529 | -0.04(-0.24%) |
Jul 30, 2021 | 17.15 | 17.52 | 16.50 | 16.65 | 76,624 | -0.56(-3.25%) |
Jul 29, 2021 | 17.95 | 18.20 | 17.16 | 17.21 | 71,124 | -0.68(-3.80%) |
Jul 28, 2021 | 17.05 | 18.03 | 17.01 | 17.89 | 99,764 | +0.83(+4.87%) |
Jul 27, 2021 | 16.72 | 17.39 | 15.96 | 17.06 | 122,461 | +0.37(+2.22%) |
Jul 26, 2021 | 17.30 | 17.50 | 16.57 | 16.69 | 98,281 | -0.56(-3.25%) |
Jul 23, 2021 | 17.72 | 17.79 | 16.75 | 17.25 | 218,573 | -0.46(-2.60%) |
Jul 22, 2021 | 18.21 | 18.58 | 17.64 | 17.71 | 126,162 | -0.69(-3.75%) |
Jul 21, 2021 | 19.97 | 20.23 | 18.07 | 18.40 | 148,243 | -1.43(-7.21%) |
Jul 20, 2021 | 19.62 | 20.10 | 19.18 | 19.83 | 230,920 | +0.40(+2.06%) |
Jul 19, 2021 | 18.82 | 19.85 | 18.82 | 19.43 | 153,110 | -0.02(-0.10%) |
Jul 16, 2021 | 19.26 | 19.85 | 19.20 | 19.45 | 165,558 | +0.10(+0.52%) |
Jul 15, 2021 | 19.00 | 19.49 | 18.57 | 19.35 | 330,606 | +0.24(+1.26%) |
Jul 14, 2021 | 20.31 | 20.31 | 17.75 | 19.11 | 381,995 | -1.35(-6.60%) |
Jul 13, 2021 | 18.50 | 20.54 | 18.22 | 20.46 | 455,745 | +1.97(+10.65%) |
Jul 12, 2021 | 18.66 | 18.80 | 18.22 | 18.49 | 200,416 | -0.08(-0.43%) |
Jul 09, 2021 | 17.81 | 18.60 | 17.40 | 18.57 | 111,085 | +0.78(+4.38%) |
Jul 08, 2021 | 18.24 | 18.76 | 17.62 | 17.79 | 143,492 | -0.68(-3.68%) |
Jul 07, 2021 | 18.48 | 18.70 | 17.67 | 18.47 | 247,631 | +0.38(+2.10%) |
Jul 06, 2021 | 19.52 | 19.52 | 18.08 | 18.09 | 257,829 | +0.09(+0.50%) |
Jul 02, 2021 | 18.13 | 18.37 | 17.66 | 18.00 | 171,627 | -0.19(-1.04%) |
Jul 01, 2021 | 17.85 | 18.25 | 17.21 | 18.19 | 192,471 | +0.50(+2.83%) |
Jun 30, 2021 | 17.51 | 17.88 | 16.93 | 17.69 | 215,662 | +0.32(+1.84%) |
Jun 29, 2021 | 18.25 | 18.50 | 16.92 | 17.37 | 287,695 | -0.67(-3.71%) |
Jun 28, 2021 | 19.20 | 19.38 | 17.72 | 18.04 | 199,309 | -0.66(-3.53%) |
Jun 25, 2021 | 18.41 | 19.20 | 17.78 | 18.70 | 1,697,053 | +0.55(+3.03%) |
Jun 24, 2021 | 18.24 | 18.77 | 18.00 | 18.15 | 225,438 | +0.21(+1.17%) |
Jun 23, 2021 | 18.66 | 18.90 | 17.84 | 17.94 | 180,935 | -0.50(-2.71%) |
Jun 22, 2021 | 19.10 | 19.10 | 17.86 | 18.44 | 260,640 | -0.46(-2.43%) |
Jun 21, 2021 | 20.11 | 20.12 | 18.76 | 18.90 | 166,758 | -1.08(-5.41%) |
Jun 18, 2021 | 19.60 | 20.49 | 18.96 | 19.98 | 557,195 | +0.50(+2.57%) |
Jun 17, 2021 | 18.87 | 19.63 | 18.64 | 19.48 | 185,515 | +0.45(+2.36%) |
Jun 16, 2021 | 18.84 | 19.13 | 18.18 | 19.03 | 304,946 | +0.22(+1.17%) |
Jun 15, 2021 | 19.80 | 19.84 | 18.72 | 18.81 | 175,448 | -0.90(-4.57%) |
Jun 14, 2021 | 19.47 | 20.16 | 18.97 | 19.71 | 253,741 | +0.19(+0.97%) |
Jun 11, 2021 | 20.11 | 20.11 | 19.09 | 19.52 | 150,060 | -0.43(-2.16%) |
Jun 10, 2021 | 19.67 | 20.28 | 19.46 | 19.95 | 142,990 | +0.35(+1.79%) |
Jun 09, 2021 | 19.96 | 20.09 | 19.40 | 19.60 | 186,095 | -0.24(-1.21%) |
Jun 08, 2021 | 21.70 | 22.15 | 19.32 | 19.84 | 267,498 | -1.97(-9.03%) |
Jun 07, 2021 | 19.49 | 22.31 | 19.49 | 21.81 | 277,731 | +2.39(+12.31%) |
Jun 04, 2021 | 20.58 | 20.58 | 18.80 | 19.42 | 306,428 | -0.95(-4.66%) |
Jun 03, 2021 | 22.00 | 22.60 | 20.10 | 20.37 | 303,235 | -1.13(-5.26%) |
Jun 02, 2021 | 23.17 | 23.17 | 21.00 | 21.50 | 308,614 | -1.54(-6.68%) |
Jun 01, 2021 | 22.85 | 23.72 | 22.18 | 23.04 | 125,800 | +0.19(+0.83%) |
May 28, 2021 | 24.82 | 25.21 | 22.83 | 22.85 | 115,042 | -1.81(-7.34%) |
May 27, 2021 | 24.30 | 25.21 | 23.93 | 24.66 | 142,904 | +0.69(+2.88%) |
May 26, 2021 | 22.74 | 24.18 | 22.67 | 23.97 | 91,937 | +1.46(+6.49%) |
May 25, 2021 | 23.02 | 23.49 | 22.18 | 22.51 | 152,271 | -0.15(-0.66%) |
May 24, 2021 | 25.00 | 25.36 | 22.47 | 22.66 | 122,734 | -2.34(-9.36%) |
May 21, 2021 | 24.75 | 25.41 | 24.43 | 25.00 | 92,101 | -0.07(-0.28%) |
May 20, 2021 | 23.94 | 25.27 | 23.89 | 25.07 | 126,578 | +1.17(+4.90%) |
May 19, 2021 | 24.36 | 24.98 | 23.38 | 23.90 | 91,442 | -0.91(-3.67%) |
May 18, 2021 | 25.12 | 26.23 | 24.42 | 24.81 | 136,873 | -0.19(-0.76%) |
May 17, 2021 | 25.10 | 25.46 | 24.60 | 25.00 | 161,647 | -0.34(-1.34%) |
May 14, 2021 | 24.30 | 26.00 | 24.30 | 25.34 | 215,761 | +1.10(+4.54%) |
May 13, 2021 | 24.40 | 25.35 | 23.94 | 24.24 | 140,321 | +0.08(+0.33%) |
May 12, 2021 | 24.58 | 25.20 | 24.00 | 24.16 | 128,897 | -0.65(-2.62%) |
May 11, 2021 | 21.74 | 25.51 | 21.09 | 24.81 | 185,195 | +2.37(+10.56%) |
May 10, 2021 | 24.12 | 24.12 | 22.34 | 22.44 | 159,393 | -1.44(-6.03%) |
May 07, 2021 | 24.09 | 24.78 | 22.90 | 23.88 | 171,658 | +0.01(+0.04%) |
May 06, 2021 | 23.30 | 24.33 | 22.97 | 23.87 | 125,784 | +0.48(+2.05%) |
May 05, 2021 | 23.66 | 24.28 | 23.20 | 23.39 | 166,599 | -0.30(-1.27%) |
May 04, 2021 | 24.37 | 24.37 | 23.52 | 23.69 | 226,569 | -0.74(-3.03%) |
May 03, 2021 | 24.17 | 24.77 | 23.74 | 24.43 | 85,695 | +0.30(+1.24%) |
Apr 30, 2021 | 24.35 | 25.60 | 24.00 | 24.13 | 110,100 | -0.55(-2.23%) |
Apr 29, 2021 | 24.92 | 25.05 | 24.03 | 24.68 | 126,177 | -0.09(-0.36%) |
Apr 28, 2021 | 24.00 | 25.29 | 24.00 | 24.77 | 390,955 | +0.76(+3.17%) |
Apr 27, 2021 | 24.78 | 24.86 | 23.51 | 24.01 | 227,621 | -0.44(-1.80%) |
Apr 26, 2021 | 23.12 | 24.61 | 23.12 | 24.45 | 249,043 | +1.31(+5.66%) |
Apr 23, 2021 | 23.11 | 23.86 | 22.46 | 23.14 | 175,100 | +0.04(+0.17%) |
Apr 22, 2021 | 22.08 | 23.89 | 21.63 | 23.10 | 250,512 | +1.11(+5.05%) |
Apr 21, 2021 | 21.01 | 22.04 | 20.60 | 21.99 | 117,961 | +0.97(+4.61%) |
Apr 20, 2021 | 21.14 | 21.50 | 20.02 | 21.02 | 73,747 | -0.03(-0.14%) |
Apr 19, 2021 | 21.14 | 21.56 | 20.43 | 21.05 | 114,411 | -0.28(-1.31%) |
Apr 16, 2021 | 21.93 | 21.93 | 20.73 | 21.33 | 162,700 | -0.58(-2.65%) |
Apr 15, 2021 | 22.05 | 22.05 | 21.00 | 21.91 | 160,027 | +0.62(+2.91%) |
Apr 14, 2021 | 19.78 | 21.76 | 19.37 | 21.29 | 226,163 | +1.57(+7.96%) |
Apr 13, 2021 | 19.99 | 20.36 | 18.95 | 19.72 | 188,239 | +0.03(+0.15%) |
Apr 12, 2021 | 21.53 | 22.20 | 19.44 | 19.69 | 219,040 | -1.88(-8.72%) |
Apr 09, 2021 | 23.21 | 23.21 | 21.49 | 21.57 | 334,100 | -1.62(-6.99%) |
Apr 08, 2021 | 22.01 | 23.21 | 21.66 | 23.19 | 313,383 | +1.45(+6.67%) |
Apr 07, 2021 | 22.28 | 22.93 | 21.67 | 21.74 | 291,125 | -0.53(-2.38%) |
Apr 06, 2021 | 24.31 | 24.33 | 22.11 | 22.27 | 161,521 | -2.05(-8.43%) |
Apr 05, 2021 | 23.50 | 24.69 | 23.23 | 24.32 | 211,456 | +1.10(+4.74%) |
Apr 01, 2021 | 24.72 | 25.46 | 22.91 | 23.22 | 183,000 | -1.28(-5.22%) |
Mar 31, 2021 | 24.01 | 25.06 | 23.63 | 24.50 | 439,837 | +0.83(+3.51%) |
Mar 30, 2021 | 23.77 | 24.97 | 22.79 | 23.67 | 233,804 | -0.10(-0.42%) |
Mar 29, 2021 | 23.40 | 23.98 | 22.35 | 23.77 | 388,739 | +0.02(+0.08%) |
Mar 26, 2021 | 24.68 | 24.95 | 22.75 | 23.75 | 269,300 | -0.63(-2.58%) |
Mar 25, 2021 | 24.55 | 26.34 | 24.00 | 24.38 | 301,852 | +0.26(+1.08%) |
Mar 24, 2021 | 24.31 | 25.89 | 23.53 | 24.12 | 281,104 | +0.04(+0.17%) |
Mar 23, 2021 | 25.40 | 25.66 | 23.40 | 24.08 | 355,619 | -1.63(-6.34%) |
Mar 22, 2021 | 25.78 | 27.14 | 25.28 | 25.71 | 216,079 | -0.74(-2.80%) |
Mar 19, 2021 | 26.74 | 27.29 | 25.05 | 26.45 | 1,777,100 | -0.39(-1.45%) |
Mar 18, 2021 | 29.31 | 29.31 | 26.24 | 26.84 | 246,950 | -1.97(-6.84%) |
Mar 17, 2021 | 28.15 | 29.10 | 27.22 | 28.81 | 241,948 | +0.62(+2.20%) |
Mar 16, 2021 | 28.52 | 29.34 | 27.10 | 28.19 | 139,183 | -0.17(-0.60%) |
Mar 15, 2021 | 30.80 | 30.80 | 27.86 | 28.36 | 275,754 | -2.21(-7.23%) |
Mar 12, 2021 | 31.58 | 31.58 | 29.66 | 30.57 | 251,400 | -1.50(-4.68%) |
Mar 11, 2021 | 35.15 | 35.15 | 31.85 | 32.07 | 209,759 | -2.58(-7.45%) |
Mar 10, 2021 | 34.95 | 36.60 | 34.44 | 34.65 | 125,027 | -0.77(-2.17%) |
Mar 09, 2021 | 32.58 | 35.57 | 32.58 | 35.42 | 104,237 | +3.17(+9.83%) |
Mar 08, 2021 | 32.58 | 35.29 | 32.05 | 32.25 | 156,421 | -0.33(-1.01%) |
Mar 05, 2021 | 35.29 | 35.29 | 30.14 | 32.58 | 294,300 | -1.90(-5.51%) |
Mar 04, 2021 | 36.29 | 36.98 | 33.58 | 34.48 | 163,883 | -1.76(-4.86%) |
Mar 03, 2021 | 34.37 | 37.00 | 32.57 | 36.24 | 233,374 | +1.95(+5.69%) |
Mar 02, 2021 | 35.00 | 35.98 | 33.96 | 34.29 | 236,272 | -1.38(-3.87%) |
Mar 01, 2021 | 32.68 | 36.65 | 32.68 | 35.67 | 191,664 | +3.27(+10.09%) |
Feb 26, 2021 | 35.18 | 35.18 | 32.01 | 32.40 | 319,400 | -2.48(-7.11%) |
Feb 25, 2021 | 34.29 | 35.76 | 32.52 | 34.88 | 117,174 | +0.10(+0.29%) |
Feb 24, 2021 | 35.89 | 36.90 | 34.40 | 34.78 | 165,635 | -1.10(-3.07%) |
Feb 23, 2021 | 34.28 | 36.17 | 32.83 | 35.88 | 191,646 | +0.16(+0.45%) |
Feb 22, 2021 | 33.60 | 36.03 | 32.20 | 35.72 | 236,309 | +1.61(+4.72%) |
Feb 19, 2021 | 34.19 | 35.31 | 33.63 | 34.11 | 131,700 | -0.19(-0.55%) |
Feb 18, 2021 | 33.61 | 35.23 | 32.30 | 34.30 | 158,233 | +0.52(+1.54%) |
Feb 17, 2021 | 31.94 | 34.33 | 31.35 | 33.78 | 129,121 | +1.09(+3.33%) |
Feb 16, 2021 | 33.43 | 34.45 | 31.78 | 32.69 | 124,798 | -0.30(-0.91%) |
Feb 12, 2021 | 33.00 | 34.37 | 31.34 | 32.99 | 61,700 | -0.03(-0.09%) |
Feb 11, 2021 | 34.74 | 34.74 | 32.31 | 33.02 | 102,003 | -0.90(-2.65%) |
Feb 10, 2021 | 34.80 | 35.32 | 32.32 | 33.92 | 148,387 | -0.81(-2.33%) |
Feb 09, 2021 | 34.76 | 35.00 | 33.45 | 34.73 | 177,234 | +0.73(+2.15%) |
Feb 08, 2021 | 33.99 | 34.73 | 33.01 | 34.00 | 248,478 | +0.23(+0.68%) |
Feb 05, 2021 | 34.00 | 34.45 | 33.06 | 33.77 | 190,600 | -0.23(-0.68%) |
Feb 04, 2021 | 31.85 | 34.74 | 31.40 | 34.00 | 246,767 | +2.23(+7.02%) |
Feb 03, 2021 | 30.82 | 32.61 | 30.44 | 31.77 | 129,287 | +0.95(+3.08%) |
Feb 02, 2021 | 30.15 | 31.26 | 29.21 | 30.82 | 169,852 | +0.99(+3.32%) |
Feb 01, 2021 | 30.09 | 30.24 | 28.68 | 29.83 | 84,693 | +0.51(+1.74%) |
Jan 29, 2021 | 30.76 | 31.55 | 28.81 | 29.32 | 129,100 | -1.18(-3.87%) |
Jan 28, 2021 | 31.23 | 31.59 | 29.46 | 30.50 | 209,755 | -0.89(-2.84%) |
Jan 27, 2021 | 32.69 | 32.81 | 30.33 | 31.39 | 501,907 | -1.88(-5.65%) |
Jan 26, 2021 | 33.05 | 34.90 | 32.96 | 33.27 | 254,989 | +0.54(+1.65%) |
Jan 25, 2021 | 31.69 | 33.88 | 31.37 | 32.73 | 266,515 | -0.27(-0.82%) |
Jan 22, 2021 | 32.23 | 33.47 | 30.80 | 33.00 | 491,400 | +0.31(+0.95%) |
Jan 21, 2021 | 33.88 | 34.44 | 31.85 | 32.69 | 414,165 | -1.28(-3.77%) |
Jan 20, 2021 | 36.93 | 37.89 | 33.77 | 33.97 | 344,823 | -2.88(-7.82%) |
Jan 19, 2021 | 36.84 | 39.45 | 35.11 | 36.85 | 978,472 | +0.76(+2.11%) |
Jan 15, 2021 | 33.50 | 36.31 | 32.47 | 36.09 | 1,087,300 | +2.59(+7.73%) |
Jan 14, 2021 | 32.37 | 33.51 | 31.41 | 33.50 | 625,419 | +2.03(+6.45%) |
Jan 13, 2021 | 31.63 | 32.33 | 31.03 | 31.47 | 339,063 | -0.16(-0.51%) |
Jan 12, 2021 | 32.05 | 32.14 | 31.07 | 31.63 | 242,565 | -0.15(-0.47%) |
Jan 11, 2021 | 33.47 | 34.00 | 31.30 | 31.78 | 416,612 | +0.52(+1.66%) |
Jan 08, 2021 | 32.74 | 33.48 | 30.89 | 31.26 | 504,500 | -1.52(-4.64%) |
Jan 07, 2021 | 32.05 | 33.50 | 31.57 | 32.78 | 210,235 | +1.07(+3.37%) |
Jan 06, 2021 | 32.12 | 33.20 | 31.10 | 31.71 | 187,862 | -0.46(-1.43%) |
Jan 05, 2021 | 33.06 | 34.18 | 31.76 | 32.17 | 80,687 | -1.16(-3.48%) |
Jan 04, 2021 | 34.00 | 34.43 | 32.02 | 33.33 | 179,393 | -0.52(-1.54%) |
Dec 31, 2020 | 33.85 | 33.85 | 33.85 | 500,888 | -2.82(-7.69%) | |
Dec 30, 2020 | 39.64 | 39.64 | 36.47 | 36.67 | 500,888 | -2.85(-7.21%) |
Dec 29, 2020 | 39.28 | 40.38 | 38.25 | 39.52 | 229,621 | +0.18(+0.46%) |
Dec 28, 2020 | 40.44 | 40.72 | 38.49 | 39.34 | 293,399 | -0.46(-1.16%) |
Dec 24, 2020 | 37.57 | 40.29 | 36.63 | 39.80 | 75,800 | +0.66(+1.69%) |
Dec 23, 2020 | 38.71 | 39.61 | 36.51 | 39.14 | 206,629 | +0.69(+1.79%) |
Dec 22, 2020 | 39.83 | 39.83 | 37.54 | 38.45 | 329,883 | -0.35(-0.90%) |
Dec 21, 2020 | 36.45 | 40.43 | 35.19 | 38.80 | 240,893 | +1.15(+3.05%) |
Dec 18, 2020 | 36.65 | 40.81 | 36.06 | 37.65 | 2,622,300 | +1.05(+2.87%) |
Dec 17, 2020 | 35.39 | 36.90 | 35.01 | 36.60 | 347,994 | +1.21(+3.42%) |
Dec 16, 2020 | 34.83 | 39.75 | 34.49 | 35.39 | 410,316 | +0.55(+1.58%) |
Dec 15, 2020 | 36.40 | 36.40 | 34.49 | 34.84 | 265,967 | -0.93(-2.60%) |
Dec 14, 2020 | 33.34 | 38.03 | 33.34 | 35.77 | 496,568 | +2.54(+7.64%) |
Dec 11, 2020 | 35.67 | 36.18 | 31.91 | 33.23 | 253,100 | -2.47(-6.92%) |
Dec 10, 2020 | 34.27 | 37.05 | 33.81 | 35.70 | 217,231 | +1.09(+3.15%) |
Dec 09, 2020 | 35.99 | 36.40 | 33.62 | 34.61 | 173,731 | -1.38(-3.83%) |
Dec 08, 2020 | 36.32 | 36.32 | 34.98 | 35.99 | 181,961 | -0.33(-0.91%) |
Dec 07, 2020 | 35.57 | 37.47 | 35.57 | 36.32 | 178,041 | +0.35(+0.97%) |
Dec 04, 2020 | 35.76 | 36.98 | 35.32 | 35.97 | 121,700 | +0.31(+0.87%) |
Dec 03, 2020 | 35.49 | 37.92 | 34.91 | 35.66 | 174,892 | +0.36(+1.02%) |
Dec 02, 2020 | 33.56 | 36.06 | 31.46 | 35.30 | 183,020 | +1.17(+3.43%) |
Dec 01, 2020 | 34.12 | 35.98 | 33.82 | 34.13 | 194,095 | +0.22(+0.65%) |
Nov 30, 2020 | 31.01 | 34.85 | 31.01 | 33.91 | 524,071 | +2.13(+6.70%) |
Nov 27, 2020 | 28.32 | 32.69 | 28.32 | 31.78 | 165,600 | +3.46(+12.22%) |
Nov 25, 2020 | 30.94 | 31.14 | 27.26 | 28.32 | 234,300 | -2.70(-8.70%) |
Nov 24, 2020 | 31.73 | 32.40 | 30.01 | 31.02 | 274,036 | -0.58(-1.84%) |
Nov 23, 2020 | 31.68 | 33.02 | 30.24 | 31.60 | 366,748 | +0.41(+1.31%) |
Nov 20, 2020 | 29.28 | 31.50 | 28.90 | 31.19 | 360,500 | +1.52(+5.12%) |
Nov 19, 2020 | 26.00 | 29.98 | 25.91 | 29.67 | 311,667 | +3.67(+14.12%) |
Nov 18, 2020 | 25.10 | 28.60 | 24.85 | 26.00 | 409,270 | +0.86(+3.42%) |
Nov 17, 2020 | 25.14 | 25.97 | 24.25 | 25.14 | 238,541 | +0.15(+0.60%) |
Nov 16, 2020 | 24.54 | 25.55 | 23.66 | 24.99 | 257,950 | +0.98(+4.08%) |
Nov 13, 2020 | 24.50 | 26.00 | 21.13 | 24.01 | 2,073,400 | +0.01(+0.04%) |
Nov 12, 2020 | 24.31 | 25.30 | 23.63 | 24.00 | 269,730 | -0.70(-2.83%) |
Nov 11, 2020 | 22.20 | 24.98 | 21.86 | 24.70 | 229,156 | +0.56(+2.32%) |
Nov 10, 2020 | 24.22 | 25.00 | 23.52 | 24.14 | 108,651 | -0.01(-0.04%) |
Nov 09, 2020 | 23.99 | 24.63 | 23.60 | 24.15 | 80,354 | +0.14(+0.58%) |
Nov 06, 2020 | 23.66 | 24.97 | 23.35 | 24.01 | 110,600 | -0.01(-0.04%) |
Nov 05, 2020 | 22.59 | 24.41 | 20.08 | 24.02 | 76,651 | +0.90(+3.89%) |
Nov 04, 2020 | 22.12 | 23.88 | 21.89 | 23.12 | 84,010 | +1.31(+6.01%) |
Nov 03, 2020 | 21.33 | 21.91 | 20.10 | 21.81 | 141,349 | +0.96(+4.60%) |