Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 111.77 | 111.77 | 100.77 | 103.60 | 829,215 | -8.74(-7.78%) |
Oct 28, 2021 | 108.34 | 112.64 | 108.34 | 112.34 | 281,394 | +4.46(+4.13%) |
Oct 27, 2021 | 108.44 | 109.66 | 107.76 | 107.89 | 173,124 | -0.37(-0.35%) |
Oct 26, 2021 | 111.23 | 108.25 | 108.26 | 195,800 | -2.16(-1.96%) | |
Oct 25, 2021 | 110.74 | 112.09 | 109.87 | 110.42 | 188,667 | -0.14(-0.13%) |
Oct 22, 2021 | 108.82 | 110.82 | 108.02 | 110.56 | 269,713 | +2.41(+2.23%) |
Oct 21, 2021 | 106.31 | 108.70 | 106.31 | 108.15 | 223,874 | +2.02(+1.90%) |
Oct 20, 2021 | 104.86 | 106.72 | 104.86 | 106.13 | 162,813 | +1.65(+1.58%) |
Oct 19, 2021 | 105.72 | 106.84 | 104.45 | 104.47 | 124,733 | -0.49(-0.46%) |
Oct 18, 2021 | 103.03 | 105.11 | 101.93 | 104.96 | 122,336 | +1.95(+1.90%) |
Oct 15, 2021 | 102.66 | 103.14 | 100.61 | 103.00 | 153,857 | +1.11(+1.09%) |
Oct 14, 2021 | 99.84 | 102.28 | 99.57 | 101.89 | 165,648 | +3.26(+3.31%) |
Oct 13, 2021 | 97.71 | 98.99 | 96.71 | 98.63 | 98,502 | +1.22(+1.25%) |
Oct 12, 2021 | 96.18 | 97.66 | 95.72 | 97.42 | 126,736 | +1.10(+1.15%) |
Oct 11, 2021 | 96.57 | 97.27 | 96.28 | 96.31 | 58,211 | -0.58(-0.60%) |
Oct 08, 2021 | 96.92 | 97.26 | 96.08 | 96.89 | 143,828 | +0.87(+0.91%) |
Oct 07, 2021 | 96.08 | 97.27 | 95.64 | 96.02 | 278,807 | +0.37(+0.39%) |
Oct 06, 2021 | 94.83 | 95.84 | 93.54 | 95.65 | 171,016 | -0.23(-0.24%) |
Oct 05, 2021 | 93.49 | 96.50 | 93.06 | 95.88 | 173,741 | +2.36(+2.52%) |
Oct 04, 2021 | 95.67 | 95.84 | 92.72 | 93.53 | 187,084 | -2.28(-2.38%) |
Oct 01, 2021 | 95.63 | 96.06 | 93.45 | 95.81 | 193,801 | +0.29(+0.30%) |
Sep 30, 2021 | 96.02 | 98.25 | 95.52 | 95.52 | 138,217 | +0.10(+0.11%) |
Sep 29, 2021 | 96.21 | 96.63 | 94.26 | 95.41 | 218,023 | -0.25(-0.26%) |
Sep 28, 2021 | 98.67 | 98.67 | 94.79 | 95.66 | 292,799 | -3.28(-3.32%) |
Sep 27, 2021 | 98.67 | 99.80 | 98.44 | 98.95 | 191,325 | -0.16(-0.16%) |
Sep 24, 2021 | 101.31 | 101.31 | 98.26 | 99.11 | 205,717 | -2.40(-2.36%) |
Sep 23, 2021 | 102.73 | 104.17 | 101.31 | 101.50 | 139,004 | -0.32(-0.31%) |
Sep 22, 2021 | 103.70 | 104.53 | 101.63 | 101.82 | 275,132 | -1.86(-1.79%) |
Sep 21, 2021 | 103.70 | 104.39 | 102.09 | 103.68 | 135,392 | +0.39(+0.38%) |
Sep 20, 2021 | 102.91 | 103.72 | 101.97 | 103.29 | 129,993 | -1.89(-1.80%) |
Sep 17, 2021 | 104.31 | 105.91 | 103.46 | 105.18 | 145,412 | +0.31(+0.29%) |
Sep 16, 2021 | 105.28 | 106.53 | 104.45 | 104.87 | 245,079 | -1.00(-0.94%) |
Sep 15, 2021 | 105.47 | 106.01 | 103.31 | 105.87 | 174,192 | +1.51(+1.44%) |
Sep 14, 2021 | 104.68 | 105.30 | 103.79 | 104.36 | 90,159 | -0.35(-0.34%) |
Sep 13, 2021 | 105.14 | 105.86 | 103.62 | 104.71 | 177,958 | -0.69(-0.65%) |
Sep 10, 2021 | 104.69 | 106.87 | 104.69 | 105.40 | 201,216 | +1.53(+1.47%) |
Sep 09, 2021 | 103.01 | 104.31 | 102.49 | 103.88 | 166,935 | +1.47(+1.43%) |
Sep 08, 2021 | 106.01 | 106.93 | 101.55 | 102.41 | 520,984 | -4.49(-4.20%) |
Sep 07, 2021 | 106.87 | 107.83 | 106.10 | 106.90 | 285,943 | -0.19(-0.18%) |
Sep 03, 2021 | 106.25 | 107.18 | 105.60 | 107.09 | 157,967 | +0.35(+0.33%) |
Sep 02, 2021 | 107.67 | 108.35 | 106.56 | 106.74 | 275,542 | -0.48(-0.45%) |
Sep 01, 2021 | 105.26 | 107.66 | 105.21 | 107.22 | 105,433 | +2.04(+1.94%) |
Aug 31, 2021 | 105.24 | 106.48 | 104.91 | 105.19 | 141,346 | -0.05(-0.04%) |
Aug 30, 2021 | 105.22 | 106.54 | 104.86 | 105.23 | 79,115 | +0.07(+0.07%) |
Aug 27, 2021 | 103.62 | 105.69 | 103.40 | 105.16 | 70,254 | +1.52(+1.46%) |
Aug 26, 2021 | 104.91 | 105.22 | 103.44 | 103.64 | 73,871 | -1.31(-1.25%) |
Aug 25, 2021 | 104.29 | 105.98 | 103.41 | 104.95 | 75,405 | +0.33(+0.31%) |
Aug 24, 2021 | 103.23 | 104.65 | 103.23 | 104.63 | 90,536 | +1.51(+1.46%) |
Aug 23, 2021 | 100.19 | 103.22 | 100.19 | 103.12 | 110,973 | +3.28(+3.29%) |
Aug 20, 2021 | 99.05 | 100.44 | 99.05 | 99.84 | 80,239 | +0.47(+0.47%) |
Aug 19, 2021 | 100.70 | 100.94 | 98.90 | 99.37 | 159,831 | -2.58(-2.53%) |
Aug 18, 2021 | 101.12 | 103.39 | 100.56 | 101.95 | 136,293 | +0.78(+0.77%) |
Aug 17, 2021 | 102.06 | 102.13 | 99.83 | 101.17 | 206,888 | -1.14(-1.11%) |
Aug 16, 2021 | 103.80 | 103.80 | 101.70 | 102.31 | 303,178 | -1.53(-1.48%) |
Aug 13, 2021 | 105.01 | 105.01 | 102.67 | 103.84 | 108,372 | -1.00(-0.96%) |
Aug 12, 2021 | 104.66 | 105.34 | 104.00 | 104.84 | 105,338 | +0.06(+0.05%) |
Aug 11, 2021 | 104.06 | 104.80 | 103.52 | 104.79 | 122,967 | +0.87(+0.84%) |
Aug 10, 2021 | 103.08 | 104.71 | 103.08 | 103.91 | 93,516 | +0.41(+0.40%) |
Aug 09, 2021 | 104.16 | 104.16 | 102.56 | 103.50 | 78,328 | -0.22(-0.22%) |
Aug 06, 2021 | 103.60 | 105.38 | 102.98 | 103.73 | 114,250 | +0.28(+0.27%) |
Aug 05, 2021 | 101.86 | 103.78 | 101.72 | 103.45 | 124,684 | +1.07(+1.05%) |
Aug 04, 2021 | 104.58 | 104.58 | 102.20 | 102.38 | 168,369 | -1.59(-1.53%) |
Aug 03, 2021 | 103.86 | 104.58 | 102.86 | 103.97 | 196,243 | +0.32(+0.30%) |
Aug 02, 2021 | 104.20 | 105.76 | 103.10 | 103.65 | 221,043 | -0.53(-0.51%) |
Jul 30, 2021 | 104.42 | 105.58 | 103.78 | 104.18 | 201,938 | -0.57(-0.54%) |
Jul 29, 2021 | 102.71 | 105.66 | 102.55 | 104.75 | 188,049 | +2.22(+2.17%) |
Jul 28, 2021 | 103.80 | 103.80 | 99.39 | 102.53 | 412,990 | -1.53(-1.47%) |
Jul 27, 2021 | 103.37 | 107.57 | 100.56 | 104.06 | 604,412 | +6.45(+6.61%) |
Jul 26, 2021 | 96.72 | 97.96 | 95.42 | 97.61 | 569,531 | +1.01(+1.05%) |
Jul 23, 2021 | 95.39 | 96.75 | 94.49 | 96.59 | 318,982 | +1.77(+1.86%) |
Jul 22, 2021 | 93.60 | 94.97 | 92.31 | 94.83 | 295,711 | +1.13(+1.20%) |
Jul 21, 2021 | 92.33 | 94.31 | 92.33 | 93.70 | 294,409 | +1.74(+1.89%) |
Jul 20, 2021 | 89.39 | 92.04 | 89.00 | 91.96 | 178,244 | +2.75(+3.09%) |
Jul 19, 2021 | 88.76 | 89.89 | 86.60 | 89.21 | 249,906 | -1.35(-1.49%) |
Jul 16, 2021 | 93.38 | 93.38 | 90.29 | 90.56 | 330,394 | -2.30(-2.47%) |
Jul 15, 2021 | 91.98 | 93.20 | 90.68 | 92.86 | 321,378 | +0.87(+0.95%) |
Jul 14, 2021 | 85.79 | 92.40 | 85.48 | 91.98 | 501,624 | +7.46(+8.82%) |
Jul 13, 2021 | 85.20 | 85.52 | 84.24 | 84.52 | 58,227 | -0.69(-0.81%) |
Jul 12, 2021 | 85.83 | 86.34 | 84.88 | 85.21 | 70,748 | -0.71(-0.82%) |
Jul 09, 2021 | 84.95 | 86.18 | 84.95 | 85.92 | 159,011 | +1.48(+1.75%) |
Jul 08, 2021 | 82.74 | 85.39 | 82.65 | 84.44 | 225,161 | +0.31(+0.36%) |
Jul 07, 2021 | 84.38 | 84.75 | 83.62 | 84.13 | 101,144 | -0.45(-0.53%) |
Jul 06, 2021 | 85.17 | 85.34 | 83.29 | 84.58 | 145,537 | -1.07(-1.25%) |
Jul 02, 2021 | 85.60 | 86.53 | 85.33 | 85.65 | 119,496 | +0.33(+0.38%) |
Jul 01, 2021 | 85.02 | 85.66 | 84.67 | 85.32 | 160,214 | +0.51(+0.60%) |
Jun 30, 2021 | 86.49 | 87.33 | 84.39 | 84.81 | 279,048 | -1.54(-1.79%) |
Jun 29, 2021 | 85.53 | 86.59 | 84.98 | 86.35 | 149,497 | +1.31(+1.54%) |
Jun 28, 2021 | 85.22 | 85.54 | 84.33 | 85.05 | 81,567 | -0.19(-0.23%) |
Jun 25, 2021 | 84.30 | 85.34 | 84.19 | 85.24 | 138,878 | +1.02(+1.21%) |
Jun 24, 2021 | 85.55 | 85.76 | 84.01 | 84.22 | 265,325 | -0.80(-0.95%) |
Jun 23, 2021 | 84.93 | 85.32 | 83.03 | 85.03 | 325,748 | +0.05(+0.05%) |
Jun 22, 2021 | 84.57 | 85.31 | 83.74 | 84.98 | 190,355 | +1.07(+1.28%) |
Jun 21, 2021 | 82.24 | 84.71 | 82.02 | 83.91 | 124,563 | +2.01(+2.45%) |
Jun 18, 2021 | 82.86 | 83.04 | 81.86 | 81.90 | 238,243 | -1.89(-2.25%) |
Jun 17, 2021 | 84.51 | 85.45 | 83.00 | 83.79 | 179,438 | -1.05(-1.24%) |
Jun 16, 2021 | 86.51 | 86.92 | 84.80 | 84.84 | 194,906 | -1.51(-1.75%) |
Jun 15, 2021 | 86.92 | 87.19 | 86.14 | 86.35 | 117,053 | -0.47(-0.54%) |
Jun 14, 2021 | 85.94 | 87.28 | 85.94 | 86.82 | 99,674 | +0.84(+0.98%) |
Jun 11, 2021 | 85.90 | 86.74 | 85.69 | 85.98 | 169,014 | +0.12(+0.14%) |
Jun 10, 2021 | 86.02 | 86.43 | 85.20 | 85.86 | 137,928 | +0.37(+0.43%) |
Jun 09, 2021 | 86.45 | 86.70 | 85.38 | 85.49 | 208,287 | -0.55(-0.64%) |
Jun 08, 2021 | 83.25 | 86.25 | 83.23 | 86.05 | 297,681 | +2.81(+3.38%) |
Jun 07, 2021 | 87.36 | 87.36 | 83.08 | 83.23 | 810,779 | -4.28(-4.89%) |
Jun 04, 2021 | 88.40 | 87.95 | 86.61 | 87.52 | 335,181 | -0.43(-0.49%) |
Jun 03, 2021 | 86.31 | 87.95 | 86.12 | 87.95 | 358,110 | +0.79(+0.90%) |
Jun 02, 2021 | 88.53 | 88.53 | 85.03 | 87.17 | 791,155 | -1.09(-1.24%) |
Jun 01, 2021 | 88.56 | 89.23 | 87.20 | 88.26 | 469,912 | -0.42(-0.47%) |
May 28, 2021 | 87.88 | 88.77 | 87.37 | 88.67 | 601,866 | +0.57(+0.65%) |
May 27, 2021 | 88.33 | 88.33 | 87.22 | 88.10 | 479,770 | +0.45(+0.52%) |
May 26, 2021 | 86.23 | 87.89 | 85.56 | 87.65 | 205,133 | +2.37(+2.78%) |
May 25, 2021 | 85.83 | 86.38 | 84.88 | 85.28 | 213,546 | -0.64(-0.74%) |
May 24, 2021 | 85.65 | 86.17 | 85.03 | 85.92 | 64,566 | +0.65(+0.76%) |
May 21, 2021 | 86.54 | 86.96 | 85.14 | 85.27 | 498,090 | -0.78(-0.90%) |
May 20, 2021 | 84.09 | 86.08 | 83.75 | 86.05 | 837,648 | +2.27(+2.70%) |
May 19, 2021 | 84.45 | 84.70 | 81.53 | 83.78 | 670,243 | -1.47(-1.72%) |
May 18, 2021 | 84.57 | 85.42 | 83.68 | 85.25 | 518,320 | +1.09(+1.30%) |
May 17, 2021 | 82.68 | 84.21 | 82.37 | 84.16 | 334,815 | +1.46(+1.77%) |
May 14, 2021 | 82.51 | 83.07 | 82.19 | 82.70 | 133,137 | +0.78(+0.95%) |
May 13, 2021 | 81.19 | 83.38 | 81.03 | 81.92 | 182,439 | +0.44(+0.54%) |
May 12, 2021 | 81.51 | 81.72 | 80.88 | 81.48 | 349,574 | -0.47(-0.58%) |
May 11, 2021 | 80.55 | 82.13 | 80.45 | 81.95 | 244,565 | +0.06(+0.08%) |
May 10, 2021 | 82.05 | 83.37 | 81.62 | 81.88 | 179,628 | -0.06(-0.08%) |
May 07, 2021 | 81.39 | 81.96 | 80.68 | 81.95 | 185,044 | +0.75(+0.92%) |
May 06, 2021 | 80.65 | 81.26 | 79.28 | 81.20 | 289,453 | +0.64(+0.79%) |
May 05, 2021 | 80.70 | 81.65 | 80.51 | 80.56 | 259,151 | -0.16(-0.19%) |
May 04, 2021 | 81.36 | 82.13 | 80.50 | 80.72 | 380,640 | -0.88(-1.08%) |
May 03, 2021 | 81.52 | 81.94 | 81.02 | 81.60 | 533,842 | +0.54(+0.66%) |
Apr 30, 2021 | 80.12 | 81.67 | 80.12 | 81.06 | 514,363 | +0.80(+0.99%) |
Apr 29, 2021 | 79.80 | 81.30 | 78.48 | 80.27 | 526,780 | +1.30(+1.65%) |
Apr 28, 2021 | 75.67 | 79.05 | 74.71 | 78.96 | 1,214,947 | +4.37(+5.86%) |
Apr 27, 2021 | 72.96 | 74.91 | 72.19 | 74.59 | 296,062 | +2.02(+2.78%) |
Apr 26, 2021 | 73.54 | 73.54 | 71.89 | 72.57 | 552,170 | -0.80(-1.10%) |
Apr 23, 2021 | 72.56 | 73.43 | 71.69 | 73.38 | 366,012 | +1.22(+1.69%) |
Apr 22, 2021 | 71.40 | 72.44 | 70.60 | 72.16 | 245,414 | +0.79(+1.10%) |
Apr 21, 2021 | 70.01 | 71.44 | 69.93 | 71.37 | 399,316 | +1.24(+1.77%) |
Apr 20, 2021 | 69.83 | 70.22 | 68.31 | 70.13 | 435,435 | -0.01(-0.01%) |
Apr 19, 2021 | 71.44 | 71.53 | 69.63 | 70.14 | 475,655 | -1.43(-2.00%) |
Apr 16, 2021 | 70.98 | 71.81 | 69.95 | 71.57 | 295,837 | +0.87(+1.23%) |
Apr 15, 2021 | 69.24 | 71.00 | 69.24 | 70.70 | 143,960 | +1.66(+2.41%) |
Apr 14, 2021 | 68.86 | 69.77 | 68.61 | 69.04 | 108,959 | +0.29(+0.42%) |
Apr 13, 2021 | 70.10 | 70.10 | 68.20 | 68.75 | 156,156 | -0.95(-1.37%) |
Apr 12, 2021 | 70.29 | 70.29 | 68.63 | 69.70 | 194,022 | -0.59(-0.84%) |
Apr 09, 2021 | 71.18 | 71.18 | 70.03 | 70.30 | 596,432 | -0.58(-0.82%) |
Apr 08, 2021 | 70.39 | 71.12 | 69.36 | 70.88 | 218,893 | +0.69(+0.99%) |
Apr 07, 2021 | 70.56 | 70.56 | 69.79 | 70.19 | 147,576 | -0.38(-0.54%) |
Apr 06, 2021 | 70.53 | 71.30 | 69.93 | 70.56 | 155,761 | +0.36(+0.51%) |
Apr 05, 2021 | 70.34 | 70.97 | 69.56 | 70.20 | 212,437 | -0.68(-0.97%) |
Apr 01, 2021 | 69.63 | 71.10 | 69.11 | 70.89 | 178,843 | +1.75(+2.53%) |
Mar 31, 2021 | 68.04 | 69.59 | 68.04 | 69.14 | 187,512 | +1.45(+2.15%) |
Mar 30, 2021 | 66.27 | 68.01 | 66.09 | 67.69 | 179,850 | +1.40(+2.11%) |
Mar 29, 2021 | 66.75 | 67.69 | 66.06 | 66.29 | 218,897 | -0.28(-0.41%) |
Mar 26, 2021 | 65.96 | 66.75 | 65.59 | 66.57 | 301,683 | +1.42(+2.18%) |
Mar 25, 2021 | 64.64 | 65.57 | 63.80 | 65.14 | 290,786 | -0.03(-0.04%) |
Mar 24, 2021 | 66.27 | 66.99 | 64.71 | 65.17 | 278,762 | -0.87(-1.32%) |
Mar 23, 2021 | 68.30 | 68.51 | 65.65 | 66.04 | 208,861 | -2.46(-3.59%) |
Mar 22, 2021 | 69.27 | 69.58 | 68.51 | 68.51 | 128,054 | -0.77(-1.11%) |
Mar 19, 2021 | 69.25 | 69.75 | 67.91 | 69.28 | 214,772 | -0.25(-0.36%) |
Mar 18, 2021 | 67.46 | 70.48 | 67.30 | 69.52 | 216,623 | +1.47(+2.16%) |
Mar 17, 2021 | 67.95 | 68.21 | 67.07 | 68.06 | 434,449 | -0.26(-0.38%) |
Mar 16, 2021 | 68.28 | 68.93 | 68.13 | 68.31 | 216,134 | -0.02(-0.03%) |
Mar 15, 2021 | 67.23 | 68.43 | 67.01 | 68.33 | 163,421 | +0.84(+1.24%) |
Mar 12, 2021 | 67.67 | 67.73 | 66.74 | 67.50 | 108,693 | -0.36(-0.53%) |
Mar 11, 2021 | 65.32 | 68.20 | 65.32 | 67.85 | 179,606 | +2.63(+4.03%) |
Mar 10, 2021 | 66.20 | 66.65 | 64.74 | 65.23 | 220,895 | -0.47(-0.71%) |
Mar 09, 2021 | 66.63 | 67.18 | 65.44 | 65.70 | 259,498 | -0.38(-0.57%) |
Mar 08, 2021 | 66.07 | 67.72 | 65.15 | 66.07 | 215,055 | +0.29(+0.45%) |
Mar 05, 2021 | 65.27 | 65.90 | 63.50 | 65.78 | 215,534 | +0.95(+1.46%) |
Mar 04, 2021 | 66.92 | 66.92 | 64.21 | 64.83 | 237,859 | -2.26(-3.37%) |
Mar 03, 2021 | 67.15 | 67.94 | 66.72 | 67.09 | 299,968 | +0.12(+0.18%) |
Mar 02, 2021 | 66.97 | 67.30 | 65.49 | 66.97 | 183,215 | +0.42(+0.63%) |
Mar 01, 2021 | 64.81 | 67.11 | 64.48 | 66.55 | 258,813 | +2.44(+3.81%) |
Feb 26, 2021 | 66.63 | 66.63 | 64.11 | 64.11 | 295,148 | -2.50(-3.75%) |
Feb 25, 2021 | 66.94 | 67.72 | 66.60 | 66.60 | 183,139 | -0.06(-0.10%) |
Feb 24, 2021 | 66.93 | 67.02 | 65.98 | 66.67 | 221,323 | -0.19(-0.29%) |
Feb 23, 2021 | 65.66 | 67.21 | 65.35 | 66.86 | 303,552 | +0.28(+0.43%) |
Feb 22, 2021 | 65.84 | 67.61 | 65.42 | 66.58 | 341,250 | +0.10(+0.15%) |
Feb 19, 2021 | 66.04 | 67.04 | 64.15 | 66.48 | 277,613 | +1.19(+1.83%) |
Feb 18, 2021 | 64.43 | 66.10 | 63.54 | 65.28 | 445,971 | +0.37(+0.57%) |
Feb 17, 2021 | 67.34 | 67.42 | 64.67 | 64.92 | 365,809 | -2.62(-3.88%) |
Feb 16, 2021 | 69.45 | 69.80 | 67.39 | 67.53 | 258,472 | -2.51(-3.58%) |
Feb 12, 2021 | 71.00 | 71.00 | 67.52 | 70.04 | 381,406 | -2.06(-2.85%) |
Feb 11, 2021 | 73.95 | 73.95 | 70.42 | 72.10 | 362,190 | -1.38(-1.87%) |
Feb 10, 2021 | 73.23 | 74.80 | 72.42 | 73.47 | 534,810 | +1.28(+1.77%) |
Feb 09, 2021 | 67.80 | 72.33 | 67.37 | 72.20 | 375,497 | +4.97(+7.39%) |
Feb 08, 2021 | 66.25 | 69.00 | 66.25 | 67.23 | 276,880 | +1.00(+1.51%) |
Feb 05, 2021 | 66.56 | 66.63 | 65.24 | 66.23 | 255,287 | +0.03(+0.04%) |
Feb 04, 2021 | 65.33 | 66.30 | 64.39 | 66.20 | 1,021,154 | +1.05(+1.61%) |
Feb 03, 2021 | 64.90 | 65.18 | 63.20 | 65.15 | 243,286 | -0.23(-0.35%) |
Feb 02, 2021 | 65.30 | 65.59 | 63.61 | 65.38 | 307,767 | +0.92(+1.42%) |
Feb 01, 2021 | 61.33 | 65.06 | 61.19 | 64.47 | 280,200 | +3.46(+5.67%) |
Jan 29, 2021 | 61.82 | 62.29 | 59.88 | 61.00 | 247,445 | -0.59(-0.95%) |
Jan 28, 2021 | 60.62 | 64.58 | 60.43 | 61.59 | 304,422 | +1.07(+1.78%) |
Jan 27, 2021 | 63.40 | 64.33 | 60.28 | 60.52 | 425,725 | -3.47(-5.42%) |
Jan 26, 2021 | 65.05 | 71.46 | 63.69 | 63.99 | 1,300,153 | +2.03(+3.28%) |
Jan 25, 2021 | 50.04 | 62.19 | 49.76 | 61.96 | 993,360 | +14.91(+31.69%) |
Jan 22, 2021 | 47.58 | 47.82 | 46.95 | 47.05 | 93,227 | -1.05(-2.18%) |
Jan 21, 2021 | 47.25 | 48.19 | 47.25 | 48.09 | 76,024 | +0.69(+1.45%) |
Jan 20, 2021 | 47.50 | 47.97 | 47.11 | 47.41 | 60,219 | +0.29(+0.62%) |
Jan 19, 2021 | 47.92 | 47.92 | 47.01 | 47.11 | 124,927 | -0.52(-1.10%) |
Jan 15, 2021 | 48.04 | 48.04 | 47.19 | 47.64 | 117,514 | -0.67(-1.39%) |
Jan 14, 2021 | 48.68 | 48.87 | 48.19 | 48.31 | 77,038 | -0.39(-0.79%) |
Jan 13, 2021 | 49.06 | 49.06 | 47.98 | 48.69 | 78,054 | -0.64(-1.30%) |
Jan 12, 2021 | 50.74 | 50.92 | 49.07 | 49.33 | 135,979 | -1.52(-2.98%) |
Jan 11, 2021 | 50.84 | 50.85 | 49.49 | 50.85 | 201,069 | -0.36(-0.70%) |
Jan 08, 2021 | 49.80 | 51.45 | 49.48 | 51.21 | 183,405 | +2.06(+4.18%) |
Jan 07, 2021 | 48.14 | 49.19 | 47.86 | 49.15 | 106,791 | +1.16(+2.41%) |
Jan 06, 2021 | 47.98 | 48.88 | 47.79 | 47.99 | 178,079 | +0.22(+0.46%) |
Jan 05, 2021 | 46.80 | 47.93 | 46.74 | 47.77 | 56,684 | +0.83(+1.76%) |
Jan 04, 2021 | 47.46 | 47.61 | 46.48 | 46.95 | 69,241 | -0.41(-0.87%) |
Dec 31, 2020 | 47.36 | 47.36 | 47.36 | 99,301 | -0.29(-0.62%) | |
Dec 30, 2020 | 47.29 | 47.79 | 47.19 | 47.65 | 99,301 | +0.56(+1.19%) |
Dec 29, 2020 | 46.73 | 47.23 | 46.59 | 47.09 | 122,994 | +0.97(+2.10%) |
Dec 28, 2020 | 47.69 | 48.55 | 46.02 | 46.13 | 66,615 | -0.94(-2.00%) |
Dec 24, 2020 | 46.87 | 47.19 | 46.65 | 47.07 | 54,763 | +0.21(+0.45%) |
Dec 23, 2020 | 46.76 | 47.16 | 46.30 | 46.86 | 74,989 | +0.36(+0.77%) |
Dec 22, 2020 | 46.63 | 47.02 | 46.26 | 46.50 | 130,325 | -0.13(-0.27%) |
Dec 21, 2020 | 45.95 | 46.74 | 45.74 | 46.63 | 98,360 | -0.14(-0.29%) |
Dec 18, 2020 | 47.56 | 47.68 | 46.63 | 46.76 | 118,836 | -1.00(-2.10%) |
Dec 17, 2020 | 47.49 | 48.49 | 47.49 | 47.77 | 59,374 | +0.37(+0.77%) |
Dec 16, 2020 | 48.66 | 48.66 | 47.01 | 47.40 | 177,627 | -1.31(-2.70%) |
Dec 15, 2020 | 48.79 | 49.03 | 48.30 | 48.72 | 109,324 | +0.28(+0.58%) |
Dec 14, 2020 | 49.54 | 49.58 | 48.43 | 48.44 | 148,362 | -0.36(-0.73%) |
Dec 11, 2020 | 48.44 | 49.22 | 48.44 | 48.79 | 68,016 | -0.03(-0.06%) |
Dec 10, 2020 | 48.22 | 48.87 | 47.97 | 48.82 | 89,711 | +0.31(+0.64%) |
Dec 09, 2020 | 48.39 | 48.76 | 48.03 | 48.51 | 115,033 | +0.57(+1.18%) |
Dec 08, 2020 | 47.29 | 48.17 | 47.16 | 47.94 | 106,550 | +0.65(+1.37%) |
Dec 07, 2020 | 47.57 | 47.61 | 46.55 | 47.29 | 87,515 | -0.30(-0.63%) |
Dec 04, 2020 | 47.78 | 47.79 | 46.88 | 47.60 | 76,121 | +0.30(+0.64%) |
Dec 03, 2020 | 46.43 | 47.65 | 46.36 | 47.29 | 140,980 | +1.18(+2.55%) |
Dec 02, 2020 | 46.55 | 46.55 | 45.87 | 46.12 | 90,002 | -0.42(-0.90%) |
Dec 01, 2020 | 46.68 | 47.10 | 46.16 | 46.54 | 155,773 | +0.15(+0.31%) |
Nov 30, 2020 | 46.76 | 46.76 | 45.68 | 46.39 | 207,293 | -0.41(-0.88%) |
Nov 27, 2020 | 46.47 | 46.84 | 46.06 | 46.80 | 45,125 | +0.29(+0.63%) |
Nov 25, 2020 | 46.40 | 46.63 | 45.81 | 46.51 | 83,897 | +0.15(+0.32%) |
Nov 24, 2020 | 46.03 | 46.67 | 45.31 | 46.36 | 121,949 | +0.43(+0.93%) |
Nov 23, 2020 | 47.10 | 47.33 | 45.27 | 45.93 | 293,780 | -0.83(-1.78%) |
Nov 20, 2020 | 47.04 | 47.04 | 46.29 | 46.76 | 91,454 | -0.33(-0.70%) |
Nov 19, 2020 | 46.79 | 47.18 | 46.66 | 47.09 | 92,109 | -0.05(-0.12%) |
Nov 18, 2020 | 47.29 | 47.84 | 47.12 | 47.15 | 104,120 | -0.08(-0.17%) |
Nov 17, 2020 | 47.92 | 47.92 | 46.99 | 47.23 | 134,198 | -0.78(-1.62%) |
Nov 16, 2020 | 46.55 | 48.02 | 46.47 | 48.01 | 171,305 | +2.04(+4.43%) |
Nov 13, 2020 | 44.44 | 46.19 | 44.34 | 45.97 | 215,220 | +1.72(+3.88%) |
Nov 12, 2020 | 44.89 | 45.07 | 44.08 | 44.25 | 107,405 | -1.00(-2.20%) |
Nov 11, 2020 | 44.33 | 45.45 | 43.97 | 45.25 | 154,400 | +1.13(+2.57%) |
Nov 10, 2020 | 44.09 | 44.43 | 43.83 | 44.12 | 294,292 | +0.05(+0.10%) |
Nov 09, 2020 | 44.59 | 44.77 | 43.93 | 44.07 | 314,842 | +0.79(+1.81%) |
Nov 06, 2020 | 43.84 | 43.84 | 43.04 | 43.29 | 69,001 | -0.22(-0.50%) |
Nov 05, 2020 | 43.27 | 43.59 | 43.02 | 43.51 | 114,118 | +1.04(+2.45%) |
Nov 04, 2020 | 43.52 | 43.52 | 42.40 | 42.46 | 109,793 | -0.48(-1.13%) |
Nov 03, 2020 | 42.55 | 43.24 | 42.25 | 42.95 | 162,956 | +0.76(+1.80%) |