Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.99 | 30.83 | 28.59 | 28.83 | 877,180 | -1.53(-5.04%) |
Oct 28, 2021 | 27.29 | 30.62 | 27.25 | 30.36 | 2,089,090 | -1.02(-3.25%) |
Oct 27, 2021 | 31.51 | 31.95 | 31.30 | 31.38 | 651,898 | -0.23(-0.73%) |
Oct 26, 2021 | 31.77 | 31.61 | 433,583 | +0.07(+0.22%) | ||
Oct 25, 2021 | 32.25 | 31.46 | 31.54 | 340,802 | -0.69(-2.14%) | |
Oct 22, 2021 | 32.80 | 33.00 | 32.22 | 32.23 | 239,404 | -0.71(-2.16%) |
Oct 21, 2021 | 33.10 | 33.32 | 32.78 | 32.94 | 175,489 | -0.18(-0.54%) |
Oct 20, 2021 | 33.05 | 33.79 | 32.93 | 33.12 | 141,498 | +0.13(+0.39%) |
Oct 19, 2021 | 33.17 | 33.47 | 32.92 | 32.99 | 127,608 | +0.04(+0.12%) |
Oct 18, 2021 | 32.76 | 33.35 | 32.50 | 32.95 | 189,787 | +0.05(+0.15%) |
Oct 15, 2021 | 33.75 | 34.14 | 32.90 | 32.90 | 190,485 | -0.42(-1.26%) |
Oct 14, 2021 | 33.51 | 33.54 | 33.02 | 33.32 | 164,776 | +0.14(+0.42%) |
Oct 13, 2021 | 33.16 | 33.33 | 32.85 | 33.18 | 143,830 | +0.19(+0.58%) |
Oct 12, 2021 | 33.21 | 33.35 | 32.84 | 32.99 | 189,758 | +0.00(+0.00%) |
Oct 11, 2021 | 32.92 | 33.15 | 32.67 | 32.99 | 104,464 | +0.01(+0.03%) |
Oct 08, 2021 | 33.36 | 33.36 | 32.84 | 32.98 | 166,676 | -0.08(-0.24%) |
Oct 07, 2021 | 33.10 | 33.60 | 32.60 | 33.06 | 288,854 | +0.11(+0.33%) |
Oct 06, 2021 | 32.63 | 33.00 | 32.32 | 32.95 | 189,195 | +0.23(+0.70%) |
Oct 05, 2021 | 32.01 | 32.92 | 31.98 | 32.72 | 267,864 | +0.48(+1.49%) |
Oct 04, 2021 | 32.53 | 32.77 | 32.04 | 32.24 | 260,303 | -0.20(-0.62%) |
Oct 01, 2021 | 31.96 | 32.70 | 31.63 | 32.44 | 293,926 | +0.53(+1.66%) |
Sep 30, 2021 | 32.94 | 33.43 | 31.80 | 31.91 | 329,436 | -0.95(-2.89%) |
Sep 29, 2021 | 32.73 | 33.29 | 32.53 | 32.86 | 201,365 | +0.18(+0.55%) |
Sep 28, 2021 | 32.94 | 33.24 | 32.59 | 32.68 | 336,414 | -0.32(-0.97%) |
Sep 27, 2021 | 32.49 | 33.45 | 32.49 | 33.00 | 225,389 | +0.48(+1.48%) |
Sep 24, 2021 | 32.04 | 32.79 | 31.75 | 32.52 | 199,881 | +0.38(+1.18%) |
Sep 23, 2021 | 31.89 | 32.60 | 31.77 | 32.14 | 167,468 | +0.42(+1.32%) |
Sep 22, 2021 | 32.00 | 32.35 | 31.67 | 31.72 | 171,233 | -0.14(-0.44%) |
Sep 21, 2021 | 32.01 | 32.06 | 31.34 | 31.86 | 248,712 | -0.09(-0.28%) |
Sep 20, 2021 | 31.31 | 32.00 | 31.05 | 31.95 | 340,254 | +0.26(+0.82%) |
Sep 17, 2021 | 32.17 | 32.21 | 31.54 | 31.69 | 638,920 | -0.47(-1.46%) |
Sep 16, 2021 | 32.23 | 32.42 | 32.02 | 32.16 | 133,345 | -0.04(-0.12%) |
Sep 15, 2021 | 32.25 | 32.49 | 31.84 | 32.20 | 179,965 | -0.12(-0.37%) |
Sep 14, 2021 | 33.06 | 33.10 | 32.05 | 32.32 | 170,993 | -0.73(-2.21%) |
Sep 13, 2021 | 33.01 | 33.15 | 32.64 | 33.05 | 141,893 | +0.32(+0.98%) |
Sep 10, 2021 | 33.07 | 33.34 | 32.61 | 32.73 | 192,190 | -0.28(-0.85%) |
Sep 09, 2021 | 33.71 | 34.13 | 33.01 | 33.01 | 211,261 | -0.76(-2.25%) |
Sep 08, 2021 | 34.04 | 34.07 | 32.82 | 33.77 | 300,797 | -0.15(-0.44%) |
Sep 07, 2021 | 34.29 | 34.29 | 33.77 | 33.92 | 217,318 | -0.45(-1.31%) |
Sep 03, 2021 | 34.58 | 34.76 | 34.25 | 34.37 | 135,023 | -0.19(-0.55%) |
Sep 02, 2021 | 34.30 | 34.74 | 33.94 | 34.56 | 185,527 | +0.38(+1.11%) |
Sep 01, 2021 | 35.87 | 35.87 | 34.06 | 34.18 | 323,314 | -1.55(-4.34%) |
Aug 31, 2021 | 35.58 | 35.99 | 35.30 | 35.73 | 309,453 | +0.01(+0.03%) |
Aug 30, 2021 | 35.39 | 35.73 | 35.32 | 35.72 | 243,851 | +0.23(+0.65%) |
Aug 27, 2021 | 35.18 | 35.93 | 35.17 | 35.49 | 261,639 | +0.25(+0.71%) |
Aug 26, 2021 | 35.28 | 35.49 | 35.16 | 35.24 | 159,080 | -0.14(-0.40%) |
Aug 25, 2021 | 35.27 | 35.56 | 35.18 | 35.38 | 163,816 | +0.12(+0.34%) |
Aug 24, 2021 | 35.56 | 35.60 | 35.13 | 35.26 | 209,958 | +0.02(+0.06%) |
Aug 23, 2021 | 35.25 | 35.50 | 35.06 | 35.24 | 212,673 | +0.08(+0.23%) |
Aug 20, 2021 | 34.65 | 35.30 | 34.54 | 35.16 | 207,773 | +0.37(+1.06%) |
Aug 19, 2021 | 34.22 | 34.93 | 34.22 | 34.79 | 285,894 | +0.25(+0.72%) |
Aug 18, 2021 | 34.60 | 35.03 | 34.22 | 34.54 | 267,092 | +0.21(+0.61%) |
Aug 17, 2021 | 34.74 | 34.85 | 34.08 | 34.33 | 384,457 | -0.53(-1.52%) |
Aug 16, 2021 | 34.80 | 35.12 | 34.80 | 34.86 | 279,357 | -0.27(-0.77%) |
Aug 13, 2021 | 35.30 | 35.49 | 34.98 | 35.13 | 197,946 | -0.23(-0.65%) |
Aug 12, 2021 | 35.52 | 35.65 | 34.95 | 35.36 | 207,320 | -0.08(-0.23%) |
Aug 11, 2021 | 35.24 | 35.49 | 34.80 | 35.44 | 254,953 | +0.40(+1.14%) |
Aug 10, 2021 | 34.01 | 35.10 | 34.00 | 35.04 | 256,867 | +1.16(+3.42%) |
Aug 09, 2021 | 34.39 | 34.60 | 33.87 | 33.88 | 501,491 | -0.50(-1.45%) |
Aug 06, 2021 | 34.59 | 34.81 | 34.34 | 34.38 | 515,926 | -0.08(-0.23%) |
Aug 05, 2021 | 34.26 | 34.74 | 34.23 | 34.46 | 402,362 | +0.29(+0.85%) |
Aug 04, 2021 | 34.21 | 34.48 | 33.96 | 34.17 | 339,940 | -0.44(-1.27%) |
Aug 03, 2021 | 33.93 | 34.94 | 33.80 | 34.61 | 353,981 | +0.73(+2.15%) |
Aug 02, 2021 | 34.30 | 34.84 | 33.83 | 33.88 | 383,110 | -0.37(-1.08%) |
Jul 30, 2021 | 34.09 | 35.05 | 34.09 | 34.25 | 342,854 | -0.35(-1.01%) |
Jul 29, 2021 | 33.46 | 34.86 | 33.25 | 34.60 | 519,612 | +1.34(+4.03%) |
Jul 28, 2021 | 32.98 | 33.56 | 32.42 | 33.26 | 322,286 | +0.56(+1.71%) |
Jul 27, 2021 | 34.27 | 34.34 | 32.36 | 32.70 | 750,834 | -1.85(-5.35%) |
Jul 26, 2021 | 34.27 | 35.00 | 34.02 | 34.55 | 550,431 | +0.20(+0.58%) |
Jul 23, 2021 | 33.74 | 34.41 | 32.53 | 34.35 | 704,513 | +0.82(+2.45%) |
Jul 22, 2021 | 31.74 | 33.95 | 31.49 | 33.53 | 2,991,326 | -3.53(-9.53%) |
Jul 21, 2021 | 37.00 | 37.75 | 36.52 | 37.06 | 520,701 | +0.23(+0.62%) |
Jul 20, 2021 | 36.94 | 37.43 | 36.62 | 36.83 | 223,988 | +0.18(+0.49%) |
Jul 19, 2021 | 37.73 | 37.73 | 36.32 | 36.65 | 279,243 | -0.93(-2.47%) |
Jul 16, 2021 | 37.92 | 38.82 | 37.43 | 37.58 | 606,579 | -0.15(-0.40%) |
Jul 15, 2021 | 38.28 | 38.64 | 37.46 | 37.73 | 235,014 | -0.74(-1.92%) |
Jul 14, 2021 | 38.68 | 39.04 | 38.30 | 38.47 | 181,469 | +0.11(+0.29%) |
Jul 13, 2021 | 38.32 | 38.88 | 38.21 | 38.36 | 293,314 | +0.11(+0.29%) |
Jul 12, 2021 | 38.57 | 38.57 | 37.80 | 38.25 | 191,078 | +0.10(+0.26%) |
Jul 09, 2021 | 37.61 | 38.20 | 37.55 | 38.15 | 175,425 | +0.60(+1.60%) |
Jul 08, 2021 | 37.07 | 37.68 | 36.27 | 37.55 | 173,755 | +0.24(+0.64%) |
Jul 07, 2021 | 37.23 | 37.72 | 36.53 | 37.31 | 169,218 | +0.10(+0.27%) |
Jul 06, 2021 | 37.64 | 37.68 | 36.58 | 37.21 | 246,912 | -0.36(-0.96%) |
Jul 02, 2021 | 37.57 | 37.86 | 37.30 | 37.57 | 129,212 | -0.09(-0.24%) |
Jul 01, 2021 | 38.31 | 38.70 | 37.36 | 37.66 | 246,173 | -0.66(-1.72%) |
Jun 30, 2021 | 38.45 | 38.69 | 37.70 | 38.32 | 386,512 | -0.37(-0.96%) |
Jun 29, 2021 | 39.40 | 39.41 | 38.46 | 38.69 | 142,153 | -0.21(-0.54%) |
Jun 28, 2021 | 38.67 | 39.31 | 38.58 | 38.90 | 238,736 | +0.28(+0.73%) |
Jun 25, 2021 | 38.51 | 39.20 | 38.36 | 38.62 | 446,143 | +0.21(+0.55%) |
Jun 24, 2021 | 38.39 | 38.62 | 38.13 | 38.41 | 180,074 | +0.26(+0.68%) |
Jun 23, 2021 | 38.41 | 38.54 | 38.07 | 38.15 | 145,108 | -0.24(-0.63%) |
Jun 22, 2021 | 38.33 | 38.57 | 37.81 | 38.39 | 106,719 | -0.04(-0.10%) |
Jun 21, 2021 | 38.32 | 39.17 | 38.29 | 38.43 | 192,294 | +0.23(+0.60%) |
Jun 18, 2021 | 38.94 | 39.28 | 38.08 | 38.20 | 372,949 | -1.27(-3.22%) |
Jun 17, 2021 | 39.84 | 40.22 | 39.39 | 39.47 | 155,749 | -0.61(-1.52%) |
Jun 16, 2021 | 40.66 | 40.96 | 39.79 | 40.08 | 180,211 | -0.64(-1.57%) |
Jun 15, 2021 | 41.50 | 41.62 | 40.15 | 40.72 | 218,471 | -0.79(-1.90%) |
Jun 14, 2021 | 41.06 | 41.95 | 41.06 | 41.51 | 398,595 | +0.52(+1.27%) |
Jun 11, 2021 | 40.33 | 41.25 | 40.26 | 40.99 | 212,862 | +1.06(+2.65%) |
Jun 10, 2021 | 39.95 | 40.40 | 39.66 | 39.93 | 184,302 | -0.10(-0.25%) |
Jun 09, 2021 | 40.73 | 41.25 | 39.98 | 40.03 | 181,470 | -0.70(-1.72%) |
Jun 08, 2021 | 39.32 | 41.00 | 39.24 | 40.73 | 562,834 | +1.46(+3.72%) |
Jun 07, 2021 | 38.45 | 39.39 | 38.15 | 39.27 | 242,258 | +0.89(+2.32%) |
Jun 04, 2021 | 38.33 | 38.87 | 38.26 | 38.38 | 304,035 | +0.12(+0.31%) |
Jun 03, 2021 | 37.77 | 38.28 | 36.96 | 38.26 | 296,927 | +0.31(+0.82%) |
Jun 02, 2021 | 37.10 | 38.07 | 36.44 | 37.95 | 694,009 | -0.79(-2.04%) |
Jun 01, 2021 | 39.10 | 39.24 | 38.15 | 38.74 | 239,678 | -0.14(-0.36%) |
May 28, 2021 | 39.59 | 39.95 | 38.55 | 38.88 | 321,340 | -0.44(-1.12%) |
May 27, 2021 | 38.96 | 39.98 | 38.94 | 39.32 | 280,076 | +0.51(+1.31%) |
May 26, 2021 | 37.54 | 38.92 | 37.54 | 38.81 | 261,711 | +1.24(+3.30%) |
May 25, 2021 | 37.87 | 38.58 | 37.55 | 37.57 | 214,783 | -0.36(-0.95%) |
May 24, 2021 | 38.44 | 38.69 | 37.83 | 37.93 | 279,671 | -0.34(-0.89%) |
May 21, 2021 | 38.81 | 39.31 | 38.23 | 38.27 | 222,685 | -0.30(-0.78%) |
May 20, 2021 | 37.57 | 38.70 | 37.29 | 38.57 | 239,703 | +0.96(+2.55%) |
May 19, 2021 | 36.76 | 37.73 | 36.50 | 37.61 | 150,986 | +0.25(+0.67%) |
May 18, 2021 | 37.68 | 37.99 | 37.35 | 37.36 | 166,046 | -0.08(-0.21%) |
May 17, 2021 | 37.13 | 37.48 | 36.93 | 37.44 | 154,440 | -0.09(-0.24%) |
May 14, 2021 | 36.74 | 37.62 | 36.53 | 37.53 | 134,030 | +1.02(+2.79%) |
May 13, 2021 | 36.54 | 37.81 | 36.00 | 36.51 | 352,372 | +0.36(+1.00%) |
May 12, 2021 | 36.95 | 37.37 | 35.93 | 36.15 | 322,316 | -1.25(-3.34%) |
May 11, 2021 | 37.19 | 37.63 | 36.56 | 37.40 | 279,514 | -0.40(-1.06%) |
May 10, 2021 | 38.63 | 38.78 | 37.75 | 37.80 | 248,030 | -0.82(-2.12%) |
May 07, 2021 | 37.99 | 38.90 | 37.52 | 38.62 | 262,711 | +0.83(+2.20%) |
May 06, 2021 | 37.43 | 37.80 | 36.85 | 37.79 | 257,857 | +0.25(+0.67%) |
May 05, 2021 | 36.48 | 37.70 | 36.41 | 37.54 | 305,528 | +1.06(+2.91%) |
May 04, 2021 | 36.78 | 37.19 | 36.17 | 36.48 | 352,132 | -0.89(-2.38%) |
May 03, 2021 | 37.19 | 37.72 | 36.61 | 37.37 | 572,439 | +0.16(+0.43%) |
Apr 30, 2021 | 37.69 | 37.77 | 37.14 | 37.21 | 468,700 | -0.88(-2.31%) |
Apr 29, 2021 | 38.22 | 38.31 | 37.34 | 38.09 | 265,597 | +0.03(+0.08%) |
Apr 28, 2021 | 39.22 | 39.63 | 37.99 | 38.06 | 372,039 | -1.25(-3.18%) |
Apr 27, 2021 | 38.91 | 39.41 | 38.67 | 39.31 | 387,217 | +0.54(+1.39%) |
Apr 26, 2021 | 37.46 | 38.87 | 37.40 | 38.77 | 488,492 | +1.21(+3.22%) |
Apr 23, 2021 | 36.75 | 38.20 | 36.18 | 37.56 | 499,800 | +0.93(+2.54%) |
Apr 22, 2021 | 36.21 | 37.30 | 35.26 | 36.63 | 1,058,339 | -1.20(-3.17%) |
Apr 21, 2021 | 37.81 | 38.03 | 37.09 | 37.83 | 616,562 | +0.27(+0.72%) |
Apr 20, 2021 | 38.34 | 38.34 | 37.01 | 37.56 | 452,790 | -0.88(-2.29%) |
Apr 19, 2021 | 39.09 | 39.29 | 38.14 | 38.44 | 485,825 | -0.83(-2.11%) |
Apr 16, 2021 | 39.20 | 39.64 | 38.75 | 39.27 | 352,700 | +0.22(+0.56%) |
Apr 15, 2021 | 39.54 | 40.03 | 38.46 | 39.05 | 513,797 | -1.12(-2.79%) |
Apr 14, 2021 | 40.01 | 40.98 | 39.90 | 40.17 | 312,507 | +0.12(+0.30%) |
Apr 13, 2021 | 40.75 | 41.24 | 40.02 | 40.05 | 322,357 | -0.70(-1.72%) |
Apr 12, 2021 | 40.59 | 40.79 | 39.82 | 40.75 | 195,230 | +0.02(+0.05%) |
Apr 09, 2021 | 41.05 | 41.10 | 40.00 | 40.73 | 209,200 | -0.41(-1.00%) |
Apr 08, 2021 | 40.45 | 41.18 | 39.89 | 41.14 | 250,016 | +0.71(+1.76%) |
Apr 07, 2021 | 41.20 | 41.46 | 40.13 | 40.43 | 220,159 | -0.82(-1.99%) |
Apr 06, 2021 | 41.59 | 41.84 | 40.69 | 41.25 | 311,881 | -0.48(-1.15%) |
Apr 05, 2021 | 42.56 | 42.56 | 41.39 | 41.73 | 277,843 | -0.02(-0.05%) |
Apr 01, 2021 | 41.05 | 41.90 | 40.87 | 41.75 | 222,700 | +0.65(+1.58%) |
Mar 31, 2021 | 40.89 | 41.62 | 40.19 | 41.10 | 270,082 | +0.73(+1.81%) |
Mar 30, 2021 | 40.50 | 41.18 | 39.67 | 40.37 | 185,404 | -0.45(-1.10%) |
Mar 29, 2021 | 42.68 | 43.57 | 40.50 | 40.82 | 406,295 | -1.72(-4.04%) |
Mar 26, 2021 | 41.44 | 42.61 | 41.21 | 42.54 | 307,700 | +1.68(+4.11%) |
Mar 25, 2021 | 40.14 | 41.22 | 39.37 | 40.86 | 269,251 | +0.48(+1.19%) |
Mar 24, 2021 | 41.90 | 42.15 | 40.38 | 40.38 | 231,479 | -1.41(-3.37%) |
Mar 23, 2021 | 43.59 | 43.88 | 41.65 | 41.79 | 248,011 | -1.87(-4.28%) |
Mar 22, 2021 | 43.60 | 44.00 | 42.88 | 43.66 | 191,673 | +0.58(+1.35%) |
Mar 19, 2021 | 42.25 | 43.85 | 42.25 | 43.08 | 519,400 | +0.14(+0.33%) |
Mar 18, 2021 | 44.20 | 45.12 | 42.79 | 42.94 | 327,673 | -1.54(-3.46%) |
Mar 17, 2021 | 43.32 | 44.65 | 42.73 | 44.48 | 221,234 | +0.99(+2.28%) |
Mar 16, 2021 | 43.68 | 43.88 | 42.67 | 43.49 | 165,125 | +0.25(+0.58%) |
Mar 15, 2021 | 43.28 | 43.53 | 42.51 | 43.24 | 196,209 | +0.24(+0.56%) |
Mar 12, 2021 | 42.68 | 43.40 | 42.45 | 43.00 | 216,000 | +0.17(+0.40%) |
Mar 11, 2021 | 42.95 | 43.28 | 42.26 | 42.83 | 237,621 | +0.98(+2.34%) |
Mar 10, 2021 | 41.95 | 43.05 | 41.34 | 41.85 | 277,843 | +0.73(+1.78%) |
Mar 09, 2021 | 40.00 | 41.69 | 39.50 | 41.12 | 391,327 | +1.62(+4.10%) |
Mar 08, 2021 | 38.39 | 40.40 | 37.83 | 39.50 | 284,206 | +1.26(+3.29%) |
Mar 05, 2021 | 38.24 | 38.35 | 36.08 | 38.24 | 339,600 | +0.51(+1.35%) |
Mar 04, 2021 | 38.62 | 39.24 | 36.79 | 37.73 | 432,219 | -0.85(-2.20%) |
Mar 03, 2021 | 40.33 | 40.47 | 38.28 | 38.58 | 431,287 | -1.54(-3.84%) |
Mar 02, 2021 | 41.73 | 41.74 | 40.04 | 40.12 | 237,626 | -1.62(-3.88%) |
Mar 01, 2021 | 40.99 | 41.88 | 40.77 | 41.74 | 315,736 | +1.74(+4.35%) |
Feb 26, 2021 | 40.70 | 40.90 | 39.17 | 40.00 | 397,700 | +0.00(+0.00%) |
Feb 25, 2021 | 40.54 | 41.48 | 39.57 | 40.00 | 315,677 | -1.12(-2.72%) |
Feb 24, 2021 | 41.45 | 42.21 | 40.30 | 41.12 | 335,815 | -0.63(-1.51%) |
Feb 23, 2021 | 41.50 | 41.95 | 39.17 | 41.75 | 530,415 | -0.79(-1.86%) |
Feb 22, 2021 | 42.98 | 43.50 | 42.27 | 42.54 | 259,482 | -0.69(-1.60%) |
Feb 19, 2021 | 42.89 | 43.32 | 42.30 | 43.23 | 785,900 | +0.44(+1.03%) |
Feb 18, 2021 | 42.29 | 43.20 | 42.04 | 42.79 | 320,066 | +0.07(+0.16%) |
Feb 17, 2021 | 42.64 | 42.82 | 40.84 | 42.72 | 325,900 | -0.31(-0.72%) |
Feb 16, 2021 | 43.44 | 43.95 | 42.81 | 43.03 | 346,075 | -0.62(-1.42%) |
Feb 12, 2021 | 42.49 | 44.16 | 42.05 | 43.65 | 433,300 | +1.11(+2.61%) |
Feb 11, 2021 | 42.29 | 42.69 | 41.79 | 42.54 | 412,161 | +0.57(+1.36%) |
Feb 10, 2021 | 42.12 | 42.77 | 41.59 | 41.97 | 322,459 | -0.17(-0.40%) |
Feb 09, 2021 | 41.38 | 42.78 | 41.21 | 42.14 | 363,815 | +0.54(+1.30%) |
Feb 08, 2021 | 40.00 | 42.12 | 39.85 | 41.60 | 420,990 | +2.18(+5.53%) |
Feb 05, 2021 | 40.00 | 40.90 | 39.03 | 39.42 | 440,000 | -0.32(-0.81%) |
Feb 04, 2021 | 40.83 | 41.00 | 38.30 | 39.74 | 1,315,870 | -1.84(-4.43%) |
Feb 03, 2021 | 43.41 | 43.99 | 41.30 | 41.58 | 762,840 | -1.55(-3.59%) |
Feb 02, 2021 | 43.81 | 44.00 | 42.80 | 43.13 | 514,450 | +0.44(+1.03%) |
Feb 01, 2021 | 42.68 | 42.99 | 40.61 | 42.69 | 465,906 | +1.30(+3.14%) |
Jan 29, 2021 | 42.79 | 45.21 | 41.27 | 41.39 | 718,700 | -1.11(-2.61%) |
Jan 28, 2021 | 44.02 | 44.99 | 41.60 | 42.50 | 699,857 | -2.73(-6.04%) |
Jan 27, 2021 | 40.21 | 46.38 | 39.25 | 45.23 | 1,450,259 | +4.78(+11.82%) |
Jan 26, 2021 | 40.03 | 40.60 | 39.45 | 40.45 | 349,334 | +0.63(+1.58%) |
Jan 25, 2021 | 39.26 | 40.12 | 38.37 | 39.82 | 327,648 | +0.88(+2.26%) |
Jan 22, 2021 | 38.25 | 39.05 | 37.70 | 38.94 | 399,900 | +0.25(+0.65%) |
Jan 21, 2021 | 39.36 | 39.36 | 38.18 | 38.69 | 373,889 | -0.51(-1.30%) |
Jan 20, 2021 | 39.60 | 40.00 | 38.55 | 39.20 | 269,737 | +0.09(+0.23%) |
Jan 19, 2021 | 38.57 | 39.39 | 38.27 | 39.11 | 375,265 | +0.65(+1.69%) |
Jan 15, 2021 | 38.84 | 39.06 | 38.05 | 38.46 | 276,200 | -0.95(-2.41%) |
Jan 14, 2021 | 39.75 | 40.70 | 39.15 | 39.41 | 312,955 | -0.04(-0.10%) |
Jan 13, 2021 | 39.05 | 39.84 | 38.02 | 39.45 | 580,993 | +0.45(+1.15%) |
Jan 12, 2021 | 40.47 | 40.47 | 38.63 | 39.00 | 441,286 | -1.15(-2.86%) |
Jan 11, 2021 | 40.20 | 40.61 | 39.75 | 40.15 | 269,920 | -0.37(-0.91%) |
Jan 08, 2021 | 41.45 | 41.50 | 40.12 | 40.52 | 227,700 | -0.62(-1.51%) |
Jan 07, 2021 | 41.13 | 41.40 | 40.26 | 41.14 | 696,717 | +0.22(+0.54%) |
Jan 06, 2021 | 41.54 | 41.83 | 40.55 | 40.92 | 487,773 | -0.42(-1.02%) |
Jan 05, 2021 | 39.81 | 41.99 | 39.81 | 41.34 | 373,450 | +1.32(+3.30%) |
Jan 04, 2021 | 40.89 | 41.03 | 39.01 | 40.02 | 425,899 | -0.61(-1.50%) |
Dec 31, 2020 | 40.63 | 40.63 | 40.63 | 229,922 | -0.28(-0.68%) | |
Dec 30, 2020 | 41.65 | 41.65 | 40.80 | 40.91 | 229,922 | +0.26(+0.64%) |
Dec 29, 2020 | 42.43 | 42.59 | 39.81 | 40.65 | 603,210 | -1.22(-2.91%) |
Dec 28, 2020 | 37.69 | 41.94 | 37.45 | 41.87 | 1,355,962 | +4.83(+13.04%) |
Dec 24, 2020 | 37.87 | 38.10 | 36.95 | 37.04 | 115,700 | -0.57(-1.52%) |
Dec 23, 2020 | 38.79 | 38.96 | 37.59 | 37.61 | 190,265 | -1.05(-2.72%) |
Dec 22, 2020 | 38.21 | 38.92 | 38.21 | 38.66 | 205,726 | +0.50(+1.31%) |
Dec 21, 2020 | 38.58 | 39.39 | 37.66 | 38.16 | 364,158 | -1.20(-3.05%) |
Dec 18, 2020 | 38.41 | 39.57 | 38.41 | 39.36 | 658,300 | +1.19(+3.12%) |
Dec 17, 2020 | 37.61 | 38.32 | 37.47 | 38.17 | 297,287 | +0.81(+2.17%) |
Dec 16, 2020 | 37.24 | 38.54 | 37.00 | 37.36 | 359,335 | +0.04(+0.11%) |
Dec 15, 2020 | 36.96 | 37.37 | 36.20 | 37.32 | 336,864 | +0.78(+2.13%) |
Dec 14, 2020 | 36.24 | 37.01 | 36.14 | 36.54 | 363,743 | +0.24(+0.66%) |
Dec 11, 2020 | 35.75 | 36.80 | 35.71 | 36.30 | 336,900 | +0.43(+1.20%) |
Dec 10, 2020 | 34.64 | 35.92 | 33.90 | 35.87 | 354,935 | +1.04(+2.99%) |
Dec 09, 2020 | 35.29 | 35.44 | 34.52 | 34.83 | 274,468 | -0.33(-0.94%) |
Dec 08, 2020 | 34.91 | 35.45 | 34.71 | 35.16 | 273,660 | +0.19(+0.54%) |
Dec 07, 2020 | 34.24 | 35.37 | 34.02 | 34.97 | 332,660 | +0.83(+2.43%) |
Dec 04, 2020 | 34.21 | 34.67 | 33.80 | 34.14 | 323,600 | +0.49(+1.46%) |
Dec 03, 2020 | 33.81 | 34.60 | 33.54 | 33.65 | 526,717 | -0.01(-0.03%) |
Dec 02, 2020 | 32.78 | 33.73 | 32.00 | 33.66 | 307,203 | +0.94(+2.87%) |
Dec 01, 2020 | 32.02 | 32.85 | 31.57 | 32.72 | 253,880 | +0.91(+2.86%) |
Nov 30, 2020 | 32.30 | 32.76 | 31.50 | 31.81 | 422,827 | -0.70(-2.15%) |
Nov 27, 2020 | 32.78 | 32.80 | 32.21 | 32.51 | 100,900 | -0.02(-0.06%) |
Nov 25, 2020 | 32.59 | 32.73 | 32.25 | 32.53 | 244,100 | -0.12(-0.37%) |
Nov 24, 2020 | 31.56 | 32.69 | 31.41 | 32.65 | 357,077 | +1.20(+3.82%) |
Nov 23, 2020 | 31.33 | 31.68 | 30.43 | 31.45 | 291,279 | +0.47(+1.52%) |
Nov 20, 2020 | 31.14 | 31.63 | 30.97 | 30.98 | 653,400 | -0.47(-1.49%) |
Nov 19, 2020 | 31.34 | 31.65 | 30.60 | 31.45 | 252,351 | +0.15(+0.48%) |
Nov 18, 2020 | 31.01 | 31.73 | 30.68 | 31.30 | 305,103 | +0.29(+0.94%) |
Nov 17, 2020 | 30.99 | 31.15 | 29.80 | 31.01 | 467,821 | +0.09(+0.29%) |
Nov 16, 2020 | 30.34 | 30.92 | 30.25 | 30.92 | 368,573 | +0.60(+1.98%) |
Nov 13, 2020 | 30.57 | 30.60 | 29.90 | 30.32 | 250,400 | +0.17(+0.56%) |
Nov 12, 2020 | 30.36 | 30.45 | 29.57 | 30.15 | 258,277 | -0.20(-0.66%) |
Nov 11, 2020 | 29.87 | 30.42 | 29.28 | 30.35 | 310,230 | +0.80(+2.71%) |
Nov 10, 2020 | 29.05 | 29.98 | 28.75 | 29.55 | 476,998 | +0.50(+1.72%) |
Nov 09, 2020 | 34.08 | 34.76 | 27.17 | 29.05 | 1,323,784 | -4.08(-12.32%) |
Nov 06, 2020 | 33.43 | 33.56 | 32.94 | 33.13 | 156,000 | -0.27(-0.81%) |
Nov 05, 2020 | 32.39 | 33.61 | 32.31 | 33.40 | 289,862 | +1.63(+5.13%) |
Nov 04, 2020 | 32.64 | 32.95 | 31.72 | 31.77 | 240,555 | -0.65(-2.00%) |
Nov 03, 2020 | 31.54 | 32.68 | 31.44 | 32.42 | 246,128 | +1.31(+4.21%) |