Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.59 | 22.59 | 22.09 | 22.38 | 5,008 | -0.09(-0.41%) |
Oct 28, 2021 | 23.26 | 23.26 | 22.47 | 22.47 | 8,640 | -1.09(-4.62%) |
Oct 27, 2021 | 22.54 | 23.57 | 22.54 | 23.56 | 21,231 | +1.05(+4.64%) |
Oct 26, 2021 | 21.98 | 22.51 | 22.51 | 3,448 | +0.40(+1.79%) | |
Oct 25, 2021 | 22.26 | 22.47 | 21.89 | 22.12 | 7,115 | -0.35(-1.57%) |
Oct 22, 2021 | 22.36 | 22.50 | 22.36 | 22.47 | 12,971 | -0.06(-0.28%) |
Oct 21, 2021 | 22.89 | 22.95 | 22.53 | 22.53 | 5,624 | -0.22(-0.98%) |
Oct 20, 2021 | 22.94 | 22.94 | 22.60 | 22.75 | 13,174 | -0.54(-2.33%) |
Oct 19, 2021 | 23.24 | 23.41 | 23.15 | 23.30 | 5,654 | -0.17(-0.74%) |
Oct 18, 2021 | 24.06 | 24.06 | 23.36 | 23.47 | 6,049 | -0.17(-0.73%) |
Oct 15, 2021 | 23.10 | 23.64 | 23.03 | 23.64 | 18,998 | -0.07(-0.29%) |
Oct 14, 2021 | 24.37 | 24.37 | 23.71 | 23.71 | 10,052 | -1.30(-5.21%) |
Oct 13, 2021 | 25.22 | 25.59 | 25.02 | 25.02 | 5,289 | -0.27(-1.06%) |
Oct 12, 2021 | 24.92 | 25.33 | 24.92 | 25.28 | 4,046 | -0.42(-1.64%) |
Oct 11, 2021 | 25.32 | 25.72 | 24.74 | 25.71 | 4,852 | +0.40(+1.57%) |
Oct 08, 2021 | 24.75 | 25.31 | 24.74 | 25.31 | 7,167 | +0.44(+1.75%) |
Oct 07, 2021 | 25.51 | 25.51 | 24.38 | 24.87 | 12,010 | -1.15(-4.40%) |
Oct 06, 2021 | 26.62 | 27.27 | 26.02 | 26.02 | 13,121 | +0.14(+0.54%) |
Oct 05, 2021 | 25.96 | 25.96 | 25.16 | 25.88 | 5,772 | -0.15(-0.56%) |
Oct 04, 2021 | 25.77 | 26.25 | 25.21 | 26.03 | 9,250 | +0.52(+2.06%) |
Oct 01, 2021 | 26.57 | 27.05 | 25.29 | 25.50 | 9,183 | -1.36(-5.05%) |
Sep 30, 2021 | 25.47 | 26.60 | 25.47 | 26.86 | 12,741 | +1.13(+4.39%) |
Sep 29, 2021 | 25.43 | 25.76 | 25.39 | 25.73 | 17,582 | -0.02(-0.06%) |
Sep 28, 2021 | 24.83 | 25.75 | 24.83 | 25.74 | 16,676 | +1.15(+4.66%) |
Sep 27, 2021 | 24.68 | 24.68 | 24.30 | 24.60 | 6,076 | -0.68(-2.70%) |
Sep 24, 2021 | 25.39 | 25.52 | 25.01 | 25.28 | 13,721 | +0.13(+0.50%) |
Sep 23, 2021 | 25.84 | 25.84 | 24.75 | 25.15 | 15,766 | -1.09(-4.17%) |
Sep 22, 2021 | 26.24 | 26.29 | 25.81 | 26.25 | 8,102 | -1.09(-4.00%) |
Sep 21, 2021 | 26.61 | 27.84 | 26.61 | 27.34 | 15,602 | +0.14(+0.52%) |
Sep 20, 2021 | 27.62 | 28.26 | 27.08 | 27.20 | 44,931 | +1.15(+4.43%) |
Sep 17, 2021 | 25.51 | 26.24 | 25.51 | 26.04 | 23,472 | +0.59(+2.33%) |
Sep 16, 2021 | 25.27 | 25.68 | 25.15 | 25.45 | 8,323 | +0.14(+0.56%) |
Sep 15, 2021 | 26.19 | 26.19 | 25.31 | 25.31 | 10,602 | -0.88(-3.36%) |
Sep 14, 2021 | 25.72 | 26.24 | 25.72 | 26.19 | 11,978 | +0.83(+3.28%) |
Sep 13, 2021 | 25.15 | 25.74 | 25.15 | 25.36 | 6,164 | -0.45(-1.76%) |
Sep 10, 2021 | 24.71 | 25.82 | 24.67 | 25.81 | 20,066 | +0.72(+2.88%) |
Sep 09, 2021 | 25.03 | 25.22 | 24.62 | 25.09 | 23,302 | +0.12(+0.48%) |
Sep 08, 2021 | 24.87 | 25.03 | 24.72 | 24.97 | 19,584 | +0.27(+1.08%) |
Sep 07, 2021 | 23.90 | 24.72 | 23.90 | 24.70 | 8,453 | +0.84(+3.54%) |
Sep 03, 2021 | 23.79 | 23.99 | 23.79 | 23.86 | 7,058 | +0.31(+1.30%) |
Sep 02, 2021 | 23.77 | 23.77 | 23.55 | 23.55 | 19,831 | -0.36(-1.50%) |
Sep 01, 2021 | 24.07 | 24.30 | 23.64 | 23.91 | 2,843 | -0.14(-0.58%) |
Aug 31, 2021 | 23.83 | 24.32 | 23.83 | 24.05 | 5,797 | +0.16(+0.69%) |
Aug 30, 2021 | 23.63 | 24.06 | 23.55 | 23.89 | 33,505 | +0.17(+0.74%) |
Aug 27, 2021 | 25.09 | 25.09 | 23.65 | 23.71 | 35,607 | -1.44(-5.73%) |
Aug 26, 2021 | 24.72 | 25.19 | 24.50 | 25.15 | 11,026 | +0.70(+2.85%) |
Aug 25, 2021 | 24.62 | 24.62 | 24.15 | 24.46 | 6,409 | -0.48(-1.92%) |
Aug 24, 2021 | 25.46 | 25.46 | 24.81 | 24.94 | 5,399 | -0.73(-2.85%) |
Aug 23, 2021 | 25.81 | 25.94 | 25.55 | 25.67 | 7,559 | -0.72(-2.75%) |
Aug 20, 2021 | 27.31 | 27.31 | 26.34 | 26.39 | 11,794 | -1.00(-3.67%) |
Aug 19, 2021 | 27.51 | 27.68 | 26.86 | 27.40 | 58,159 | +0.71(+2.67%) |
Aug 18, 2021 | 26.14 | 26.69 | 25.66 | 26.68 | 25,426 | +0.75(+2.91%) |
Aug 17, 2021 | 25.71 | 26.67 | 25.62 | 25.93 | 21,754 | +0.86(+3.44%) |
Aug 16, 2021 | 25.21 | 25.64 | 24.95 | 25.07 | 10,001 | +0.18(+0.74%) |
Aug 13, 2021 | 24.68 | 25.00 | 24.68 | 24.88 | 3,180 | +0.16(+0.67%) |
Aug 12, 2021 | 24.57 | 24.97 | 24.57 | 24.72 | 7,455 | +0.10(+0.40%) |
Aug 11, 2021 | 25.20 | 25.35 | 24.61 | 24.62 | 8,462 | -0.64(-2.54%) |
Aug 10, 2021 | 25.39 | 25.44 | 25.00 | 25.26 | 3,914 | -0.30(-1.17%) |
Aug 09, 2021 | 25.69 | 25.91 | 25.25 | 25.56 | 24,509 | +0.21(+0.84%) |
Aug 06, 2021 | 25.17 | 25.42 | 24.87 | 25.35 | 5,320 | -0.28(-1.10%) |
Aug 05, 2021 | 25.83 | 25.95 | 25.55 | 25.63 | 11,808 | -0.75(-2.86%) |
Aug 04, 2021 | 26.08 | 26.38 | 25.65 | 26.38 | 5,750 | +0.73(+2.84%) |
Aug 03, 2021 | 25.88 | 26.64 | 25.64 | 25.66 | 6,539 | -0.45(-1.73%) |
Aug 02, 2021 | 25.37 | 26.11 | 24.62 | 26.11 | 11,851 | +0.30(+1.18%) |
Jul 30, 2021 | 26.02 | 26.02 | 25.18 | 25.80 | 12,366 | +0.13(+0.49%) |
Jul 29, 2021 | 25.91 | 25.93 | 25.22 | 25.68 | 10,088 | -0.78(-2.96%) |
Jul 28, 2021 | 26.79 | 27.51 | 26.08 | 26.46 | 10,084 | -0.65(-2.39%) |
Jul 27, 2021 | 27.33 | 27.57 | 26.96 | 27.11 | 11,151 | +0.46(+1.73%) |
Jul 26, 2021 | 26.65 | 26.74 | 26.36 | 26.65 | 2,844 | -0.06(-0.24%) |
Jul 23, 2021 | 27.03 | 27.47 | 26.71 | 26.71 | 9,533 | -0.71(-2.60%) |
Jul 22, 2021 | 26.86 | 27.60 | 26.86 | 27.43 | 3,502 | +0.71(+2.68%) |
Jul 21, 2021 | 27.00 | 27.00 | 26.34 | 26.71 | 6,788 | -1.02(-3.66%) |
Jul 20, 2021 | 29.98 | 30.15 | 27.23 | 27.73 | 11,576 | -2.51(-8.30%) |
Jul 19, 2021 | 30.23 | 30.81 | 29.61 | 30.24 | 17,534 | +1.48(+5.15%) |
Jul 16, 2021 | 27.17 | 28.80 | 27.05 | 28.75 | 13,455 | +0.98(+3.53%) |
Jul 15, 2021 | 27.86 | 28.15 | 27.51 | 27.77 | 16,949 | +0.32(+1.15%) |
Jul 14, 2021 | 26.68 | 27.58 | 26.46 | 27.46 | 6,235 | +0.45(+1.66%) |
Jul 13, 2021 | 26.22 | 27.01 | 26.22 | 27.01 | 5,653 | +1.13(+4.37%) |
Jul 12, 2021 | 26.34 | 26.49 | 25.78 | 25.88 | 5,956 | -0.18(-0.68%) |
Jul 09, 2021 | 26.91 | 26.91 | 26.01 | 26.05 | 9,231 | -1.79(-6.43%) |
Jul 08, 2021 | 28.28 | 28.78 | 27.19 | 27.84 | 24,133 | +1.03(+3.86%) |
Jul 07, 2021 | 27.07 | 27.25 | 26.81 | 26.81 | 803 | -0.16(-0.60%) |
Jul 06, 2021 | 26.01 | 27.50 | 26.01 | 26.97 | 12,432 | +0.92(+3.53%) |
Jul 02, 2021 | 26.07 | 26.30 | 26.03 | 26.05 | 3,997 | +0.22(+0.86%) |
Jul 01, 2021 | 26.08 | 26.12 | 25.70 | 25.83 | 12,650 | -0.63(-2.38%) |
Jun 30, 2021 | 26.64 | 26.74 | 26.46 | 26.46 | 6,464 | -0.10(-0.37%) |
Jun 29, 2021 | 26.23 | 26.67 | 26.04 | 26.56 | 5,013 | +0.13(+0.48%) |
Jun 28, 2021 | 25.52 | 26.74 | 25.52 | 26.43 | 9,064 | +0.79(+3.08%) |
Jun 25, 2021 | 26.08 | 26.13 | 25.64 | 25.64 | 6,091 | -0.76(-2.87%) |
Jun 24, 2021 | 26.94 | 27.00 | 26.35 | 26.40 | 2,864 | -0.71(-2.64%) |
Jun 23, 2021 | 27.19 | 27.21 | 26.78 | 27.12 | 9,704 | -0.10(-0.35%) |
Jun 22, 2021 | 27.87 | 27.90 | 27.10 | 27.21 | 5,155 | -0.13(-0.46%) |
Jun 21, 2021 | 28.66 | 28.70 | 27.23 | 27.34 | 16,262 | -2.04(-6.93%) |
Jun 18, 2021 | 28.78 | 29.37 | 28.68 | 29.37 | 17,866 | +1.62(+5.82%) |
Jun 17, 2021 | 26.66 | 28.25 | 26.66 | 27.76 | 12,462 | +1.29(+4.86%) |
Jun 16, 2021 | 26.05 | 26.72 | 25.99 | 26.47 | 7,094 | +0.49(+1.90%) |
Jun 15, 2021 | 25.89 | 26.45 | 25.76 | 25.98 | 5,707 | +0.07(+0.26%) |
Jun 14, 2021 | 25.14 | 26.04 | 25.14 | 25.91 | 4,318 | +0.64(+2.53%) |
Jun 11, 2021 | 25.53 | 25.63 | 25.27 | 25.27 | 4,705 | -0.55(-2.13%) |
Jun 10, 2021 | 25.48 | 25.87 | 25.48 | 25.82 | 3,188 | +0.03(+0.11%) |
Jun 09, 2021 | 25.40 | 25.79 | 25.40 | 25.79 | 2,752 | +0.50(+1.98%) |
Jun 08, 2021 | 26.01 | 26.03 | 25.26 | 25.29 | 9,842 | -0.72(-2.77%) |
Jun 07, 2021 | 25.89 | 26.18 | 25.89 | 26.01 | 2,597 | +0.10(+0.40%) |
Jun 04, 2021 | 25.96 | 26.37 | 25.91 | 25.91 | 5,360 | -0.42(-1.60%) |
Jun 03, 2021 | 26.44 | 26.86 | 26.23 | 26.33 | 37,969 | +0.34(+1.33%) |
Jun 02, 2021 | 25.94 | 26.04 | 25.75 | 25.99 | 7,846 | +0.46(+1.81%) |
Jun 01, 2021 | 25.65 | 25.66 | 25.51 | 25.52 | 10,554 | -0.47(-1.80%) |
May 28, 2021 | 26.05 | 26.29 | 25.94 | 25.99 | 1,857 | -0.03(-0.11%) |
May 27, 2021 | 26.12 | 26.18 | 25.87 | 26.02 | 6,215 | -0.56(-2.09%) |
May 26, 2021 | 27.13 | 27.13 | 26.58 | 26.58 | 4,142 | -0.78(-2.87%) |
May 25, 2021 | 26.31 | 27.36 | 26.17 | 27.36 | 5,571 | +0.62(+2.32%) |
May 24, 2021 | 26.75 | 27.10 | 26.52 | 26.74 | 4,805 | -0.40(-1.47%) |
May 21, 2021 | 26.83 | 27.33 | 26.48 | 27.14 | 6,009 | -0.23(-0.85%) |
May 20, 2021 | 27.45 | 27.91 | 27.18 | 27.37 | 4,896 | -0.27(-0.98%) |
May 19, 2021 | 28.34 | 28.96 | 27.64 | 27.64 | 13,675 | +0.58(+2.13%) |
May 18, 2021 | 26.60 | 27.07 | 26.21 | 27.07 | 3,131 | +0.74(+2.83%) |
May 17, 2021 | 26.44 | 27.14 | 26.32 | 26.32 | 2,127 | +0.07(+0.28%) |
May 14, 2021 | 26.94 | 27.18 | 26.09 | 26.25 | 11,504 | -1.39(-5.04%) |
May 13, 2021 | 29.07 | 29.07 | 27.30 | 27.64 | 13,175 | -1.66(-5.68%) |
May 12, 2021 | 27.10 | 29.35 | 27.05 | 29.31 | 20,221 | +2.56(+9.55%) |
May 11, 2021 | 27.33 | 27.53 | 26.44 | 26.75 | 15,590 | +0.70(+2.67%) |
May 10, 2021 | 25.20 | 26.05 | 24.93 | 26.05 | 9,849 | +0.87(+3.44%) |
May 07, 2021 | 26.13 | 26.33 | 25.19 | 25.19 | 23,520 | -0.91(-3.47%) |
May 06, 2021 | 26.33 | 27.14 | 26.09 | 26.09 | 2,872 | -0.35(-1.32%) |
May 05, 2021 | 26.21 | 26.96 | 25.86 | 26.44 | 4,385 | +0.08(+0.29%) |
May 04, 2021 | 26.60 | 27.11 | 26.33 | 26.36 | 3,577 | +0.35(+1.34%) |
May 03, 2021 | 25.78 | 26.28 | 25.78 | 26.02 | 2,572 | -0.50(-1.89%) |
Apr 30, 2021 | 26.09 | 26.56 | 25.90 | 26.52 | 4,520 | +0.99(+3.87%) |
Apr 29, 2021 | 24.97 | 26.05 | 24.97 | 25.53 | 3,821 | +0.02(+0.07%) |
Apr 28, 2021 | 25.63 | 25.63 | 25.36 | 25.51 | 1,940 | +0.04(+0.15%) |
Apr 27, 2021 | 25.83 | 25.83 | 25.43 | 25.47 | 6,165 | -0.15(-0.60%) |
Apr 26, 2021 | 25.55 | 25.74 | 25.40 | 25.63 | 6,824 | -0.35(-1.34%) |
Apr 23, 2021 | 26.83 | 26.85 | 25.72 | 25.98 | 9,789 | -1.39(-5.09%) |
Apr 22, 2021 | 26.94 | 27.49 | 26.44 | 27.37 | 6,276 | +0.39(+1.43%) |
Apr 21, 2021 | 28.42 | 28.65 | 26.98 | 26.98 | 2,980 | -1.47(-5.17%) |
Apr 20, 2021 | 27.37 | 28.92 | 27.37 | 28.45 | 8,640 | +1.05(+3.83%) |
Apr 19, 2021 | 26.87 | 27.68 | 26.87 | 27.40 | 4,653 | +0.58(+2.14%) |
Apr 16, 2021 | 27.25 | 27.29 | 26.64 | 26.83 | 9,660 | -0.62(-2.26%) |
Apr 15, 2021 | 27.41 | 28.18 | 27.41 | 27.45 | 3,261 | -0.70(-2.48%) |
Apr 14, 2021 | 28.34 | 28.34 | 27.45 | 28.14 | 4,852 | -0.39(-1.36%) |
Apr 13, 2021 | 28.65 | 29.00 | 28.38 | 28.53 | 5,402 | +0.39(+1.38%) |
Apr 12, 2021 | 28.45 | 28.77 | 28.07 | 28.14 | 3,714 | -0.31(-1.09%) |
Apr 09, 2021 | 28.84 | 29.06 | 28.42 | 28.45 | 2,660 | -0.46(-1.61%) |
Apr 08, 2021 | 29.04 | 29.58 | 28.88 | 28.92 | 2,957 | -0.31(-1.06%) |
Apr 07, 2021 | 28.61 | 29.38 | 28.59 | 29.23 | 4,419 | +0.58(+2.03%) |
Apr 06, 2021 | 28.61 | 28.69 | 28.03 | 28.65 | 24,248 | +0.00(+0.00%) |
Apr 05, 2021 | 28.49 | 28.96 | 28.34 | 28.65 | 14,910 | -0.66(-2.25%) |
Apr 01, 2021 | 30.08 | 30.08 | 29.27 | 29.31 | 4,933 | -1.16(-3.81%) |
Mar 31, 2021 | 30.00 | 30.55 | 29.73 | 30.47 | 6,411 | -0.08(-0.25%) |
Mar 30, 2021 | 31.67 | 31.80 | 30.55 | 30.55 | 7,309 | -1.24(-3.90%) |
Mar 29, 2021 | 30.70 | 31.94 | 29.77 | 31.78 | 7,993 | +1.66(+5.53%) |
Mar 26, 2021 | 31.51 | 31.85 | 30.12 | 30.12 | 5,062 | -2.25(-6.94%) |
Mar 25, 2021 | 35.31 | 35.79 | 32.06 | 32.36 | 12,863 | -2.17(-6.28%) |
Mar 24, 2021 | 32.91 | 34.53 | 32.33 | 34.53 | 11,036 | +0.62(+1.83%) |
Mar 23, 2021 | 31.98 | 34.26 | 31.80 | 33.91 | 16,587 | +2.48(+7.88%) |
Mar 22, 2021 | 31.47 | 31.75 | 30.74 | 31.44 | 2,228 | +0.39(+1.25%) |
Mar 19, 2021 | 31.09 | 31.71 | 30.18 | 31.05 | 10,668 | +0.12(+0.38%) |
Mar 18, 2021 | 29.42 | 31.13 | 28.80 | 30.93 | 10,846 | +1.70(+5.83%) |
Mar 17, 2021 | 30.20 | 30.66 | 29.19 | 29.23 | 33,074 | -0.58(-1.95%) |
Mar 16, 2021 | 29.11 | 30.05 | 29.11 | 29.81 | 7,366 | +1.12(+3.91%) |
Mar 15, 2021 | 29.81 | 29.81 | 28.69 | 28.69 | 10,514 | -1.32(-4.39%) |
Mar 12, 2021 | 31.20 | 31.20 | 29.95 | 30.00 | 14,671 | -0.85(-2.76%) |
Mar 11, 2021 | 31.40 | 31.73 | 30.64 | 30.86 | 31,677 | -1.43(-4.44%) |
Mar 10, 2021 | 32.91 | 33.10 | 31.94 | 32.29 | 13,658 | -1.35(-4.03%) |
Mar 09, 2021 | 33.10 | 33.93 | 32.79 | 33.64 | 15,565 | -0.74(-2.14%) |
Mar 08, 2021 | 34.46 | 34.84 | 33.02 | 34.38 | 12,600 | -0.81(-2.31%) |
Mar 05, 2021 | 36.58 | 40.19 | 35.15 | 35.19 | 20,535 | -2.83(-7.43%) |
Mar 04, 2021 | 35.81 | 39.53 | 35.27 | 38.02 | 19,330 | +2.32(+6.51%) |
Mar 03, 2021 | 34.65 | 35.69 | 33.95 | 35.69 | 10,843 | +0.93(+2.67%) |
Mar 02, 2021 | 33.41 | 34.88 | 33.29 | 34.77 | 8,434 | +1.39(+4.18%) |
Mar 01, 2021 | 34.30 | 34.30 | 32.98 | 33.37 | 15,127 | -2.98(-8.20%) |
Feb 26, 2021 | 35.93 | 37.36 | 35.13 | 36.35 | 19,579 | +0.12(+0.32%) |
Feb 25, 2021 | 33.33 | 36.51 | 33.26 | 36.24 | 22,462 | +3.06(+9.22%) |
Feb 24, 2021 | 34.84 | 35.00 | 33.10 | 33.18 | 11,912 | -1.94(-5.51%) |
Feb 23, 2021 | 36.16 | 37.94 | 34.92 | 35.11 | 7,155 | -0.31(-0.87%) |
Feb 22, 2021 | 35.81 | 35.81 | 34.46 | 35.42 | 9,734 | +0.39(+1.10%) |
Feb 19, 2021 | 35.85 | 36.06 | 34.84 | 35.04 | 6,044 | -1.66(-4.52%) |
Feb 18, 2021 | 36.27 | 37.16 | 36.16 | 36.70 | 8,363 | +1.23(+3.48%) |
Feb 17, 2021 | 35.50 | 36.47 | 35.38 | 35.46 | 6,465 | +0.53(+1.51%) |
Feb 16, 2021 | 34.26 | 35.19 | 34.22 | 34.93 | 1,889 | +0.17(+0.48%) |
Feb 12, 2021 | 35.04 | 35.33 | 34.69 | 34.77 | 7,025 | -0.35(-0.99%) |
Feb 11, 2021 | 35.38 | 36.35 | 34.84 | 35.11 | 7,048 | -0.70(-1.95%) |
Feb 10, 2021 | 35.38 | 36.43 | 34.92 | 35.81 | 6,184 | +0.15(+0.43%) |
Feb 09, 2021 | 36.04 | 36.37 | 35.33 | 35.66 | 5,435 | -0.39(-1.07%) |
Feb 08, 2021 | 37.17 | 37.28 | 36.04 | 36.04 | 11,148 | -1.74(-4.61%) |
Feb 05, 2021 | 38.06 | 38.65 | 37.75 | 37.78 | 12,398 | -1.24(-3.17%) |
Feb 04, 2021 | 40.30 | 40.30 | 38.92 | 39.02 | 5,307 | -1.66(-4.09%) |
Feb 03, 2021 | 40.65 | 41.31 | 40.53 | 40.69 | 2,155 | -0.04(-0.10%) |
Feb 02, 2021 | 41.15 | 41.81 | 40.57 | 40.73 | 3,726 | -1.59(-3.75%) |
Feb 01, 2021 | 43.79 | 44.60 | 42.16 | 42.31 | 9,740 | -2.79(-6.18%) |
Jan 29, 2021 | 42.93 | 45.53 | 42.52 | 45.10 | 9,738 | +2.48(+5.81%) |
Jan 28, 2021 | 42.93 | 43.09 | 41.81 | 42.62 | 8,749 | -1.05(-2.39%) |
Jan 27, 2021 | 42.66 | 44.21 | 42.00 | 43.67 | 13,855 | +3.02(+7.43%) |
Jan 26, 2021 | 38.79 | 40.69 | 38.79 | 40.65 | 5,895 | +1.12(+2.84%) |
Jan 25, 2021 | 39.22 | 40.26 | 38.10 | 39.53 | 6,921 | +0.46(+1.19%) |
Jan 22, 2021 | 40.11 | 40.48 | 38.98 | 39.06 | 2,350 | -0.43(-1.08%) |
Jan 21, 2021 | 38.60 | 39.53 | 38.60 | 39.49 | 9,736 | +0.77(+2.00%) |
Jan 20, 2021 | 39.49 | 39.49 | 38.71 | 38.71 | 17,594 | -1.24(-3.10%) |
Jan 19, 2021 | 39.72 | 40.34 | 39.72 | 39.95 | 2,434 | -1.01(-2.46%) |
Jan 15, 2021 | 41.19 | 42.12 | 40.62 | 40.96 | 14,710 | +1.08(+2.72%) |
Jan 14, 2021 | 40.42 | 40.42 | 39.08 | 39.88 | 7,994 | -1.08(-2.65%) |
Jan 13, 2021 | 40.19 | 41.02 | 39.88 | 40.96 | 10,178 | +1.16(+2.92%) |
Jan 12, 2021 | 41.11 | 41.11 | 39.80 | 39.80 | 6,366 | -1.47(-3.56%) |
Jan 11, 2021 | 42.90 | 42.90 | 40.90 | 41.27 | 8,139 | -0.31(-0.74%) |
Jan 08, 2021 | 40.88 | 42.86 | 40.58 | 41.58 | 4,726 | +0.31(+0.75%) |
Jan 07, 2021 | 42.04 | 42.04 | 41.19 | 41.27 | 9,326 | -1.47(-3.44%) |
Jan 06, 2021 | 47.62 | 47.62 | 41.81 | 42.74 | 18,220 | -5.65(-11.68%) |
Jan 05, 2021 | 50.95 | 50.95 | 47.85 | 48.39 | 5,958 | -2.32(-4.58%) |
Jan 04, 2021 | 47.70 | 51.88 | 47.62 | 50.72 | 18,215 | +2.40(+4.97%) |
Dec 31, 2020 | 48.31 | 48.31 | 48.31 | 7,627 | -0.31(-0.64%) | |
Dec 30, 2020 | 49.55 | 49.55 | 47.85 | 48.62 | 7,627 | -1.37(-2.75%) |
Dec 29, 2020 | 47.70 | 50.56 | 47.70 | 50.00 | 5,097 | +1.61(+3.32%) |
Dec 28, 2020 | 46.77 | 48.39 | 46.77 | 48.39 | 5,856 | +0.31(+0.64%) |
Dec 24, 2020 | 47.93 | 48.70 | 47.93 | 48.08 | 5,915 | +0.00(+0.00%) |
Dec 23, 2020 | 48.55 | 48.69 | 47.73 | 48.08 | 3,694 | -1.32(-2.66%) |
Dec 22, 2020 | 50.17 | 50.25 | 49.17 | 49.40 | 3,717 | -0.85(-1.69%) |
Dec 21, 2020 | 51.95 | 52.81 | 50.17 | 50.25 | 9,517 | +0.39(+0.78%) |
Dec 18, 2020 | 48.51 | 50.25 | 48.51 | 49.86 | 4,972 | +0.70(+1.42%) |
Dec 17, 2020 | 49.79 | 50.02 | 49.09 | 49.17 | 34,859 | -1.24(-2.46%) |
Dec 16, 2020 | 49.79 | 51.10 | 49.71 | 50.41 | 24,447 | +0.46(+0.93%) |
Dec 15, 2020 | 52.57 | 52.81 | 49.94 | 49.94 | 11,884 | -3.72(-6.93%) |
Dec 14, 2020 | 51.88 | 53.73 | 51.26 | 53.66 | 3,275 | +0.23(+0.43%) |
Dec 11, 2020 | 54.28 | 54.59 | 52.34 | 53.43 | 4,714 | +0.46(+0.88%) |
Dec 10, 2020 | 54.43 | 54.74 | 52.81 | 52.96 | 11,664 | -0.39(-0.73%) |
Dec 09, 2020 | 51.95 | 54.20 | 51.64 | 53.35 | 5,989 | +0.65(+1.24%) |
Dec 08, 2020 | 54.66 | 54.66 | 52.57 | 52.70 | 2,638 | -0.96(-1.79%) |
Dec 07, 2020 | 53.66 | 54.04 | 53.35 | 53.66 | 1,839 | +0.46(+0.87%) |
Dec 04, 2020 | 55.67 | 55.90 | 53.12 | 53.19 | 5,217 | -3.10(-5.50%) |
Dec 03, 2020 | 57.14 | 57.14 | 55.21 | 56.29 | 2,320 | -0.93(-1.62%) |
Dec 02, 2020 | 57.53 | 57.84 | 57.06 | 57.22 | 916 | +0.39(+0.68%) |
Dec 01, 2020 | 56.79 | 57.42 | 55.90 | 56.83 | 6,882 | -2.32(-3.93%) |
Nov 30, 2020 | 56.75 | 59.23 | 56.75 | 59.15 | 4,021 | +2.86(+5.08%) |
Nov 27, 2020 | 56.14 | 56.87 | 55.98 | 56.30 | 2,931 | -0.30(-0.54%) |
Nov 25, 2020 | 55.90 | 57.30 | 55.83 | 56.60 | 7,555 | +1.08(+1.95%) |
Nov 24, 2020 | 56.21 | 56.91 | 55.05 | 55.52 | 10,567 | -2.79(-4.78%) |
Nov 23, 2020 | 59.77 | 60.01 | 57.61 | 58.30 | 5,405 | -3.02(-4.92%) |
Nov 20, 2020 | 61.63 | 62.10 | 60.78 | 61.32 | 3,822 | +0.15(+0.25%) |
Nov 19, 2020 | 62.79 | 63.72 | 61.01 | 61.17 | 4,164 | -1.39(-2.23%) |
Nov 18, 2020 | 59.85 | 62.63 | 59.54 | 62.56 | 2,930 | +2.17(+3.59%) |
Nov 17, 2020 | 62.17 | 63.10 | 59.77 | 60.39 | 4,565 | -0.31(-0.51%) |
Nov 16, 2020 | 61.48 | 62.56 | 60.70 | 60.70 | 10,415 | -3.95(-6.11%) |
Nov 13, 2020 | 67.28 | 67.28 | 64.35 | 64.65 | 5,075 | -4.49(-6.49%) |
Nov 12, 2020 | 66.74 | 70.30 | 66.74 | 69.14 | 2,654 | +3.48(+5.31%) |
Nov 11, 2020 | 65.04 | 66.67 | 65.04 | 65.66 | 4,491 | +0.15(+0.24%) |
Nov 10, 2020 | 66.90 | 67.75 | 65.04 | 65.50 | 2,639 | -2.32(-3.42%) |
Nov 09, 2020 | 59.54 | 67.98 | 58.77 | 67.83 | 12,334 | -6.27(-8.46%) |
Nov 06, 2020 | 72.94 | 74.64 | 72.16 | 74.10 | 10,848 | +1.08(+1.48%) |
Nov 05, 2020 | 76.73 | 76.73 | 72.39 | 73.01 | 13,794 | -6.81(-8.54%) |
Nov 04, 2020 | 82.62 | 82.85 | 76.86 | 79.83 | 6,578 | -0.08(-0.10%) |
Nov 03, 2020 | 82.15 | 82.58 | 79.06 | 79.91 | 7,966 | -5.81(-6.78%) |