Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.80 | 45.70 | 43.85 | 44.49 | 106,800 | -0.42(-0.93%) |
Oct 28, 2021 | 44.54 | 45.92 | 44.54 | 44.91 | 107,258 | +0.49(+1.11%) |
Oct 27, 2021 | 43.42 | 45.19 | 42.72 | 44.42 | 133,387 | +1.04(+2.41%) |
Oct 26, 2021 | 46.79 | 43.37 | 223,470 | -0.34(-0.78%) | ||
Oct 25, 2021 | 42.50 | 43.78 | 41.97 | 43.72 | 167,490 | +1.25(+2.95%) |
Oct 22, 2021 | 42.27 | 43.14 | 42.05 | 42.46 | 75,384 | +0.28(+0.67%) |
Oct 21, 2021 | 42.33 | 42.36 | 41.78 | 42.18 | 86,550 | -0.15(-0.36%) |
Oct 20, 2021 | 42.18 | 42.67 | 41.93 | 42.33 | 87,597 | +0.01(+0.02%) |
Oct 19, 2021 | 43.12 | 43.16 | 41.82 | 42.32 | 106,022 | -0.60(-1.39%) |
Oct 18, 2021 | 43.28 | 43.31 | 41.77 | 42.92 | 131,062 | -0.27(-0.62%) |
Oct 15, 2021 | 44.48 | 47.33 | 43.13 | 43.18 | 154,416 | -0.67(-1.54%) |
Oct 14, 2021 | 45.51 | 46.04 | 43.78 | 43.86 | 129,318 | -0.95(-2.12%) |
Oct 13, 2021 | 46.43 | 46.74 | 44.50 | 44.81 | 95,379 | -1.57(-3.38%) |
Oct 12, 2021 | 45.89 | 46.61 | 45.75 | 46.37 | 74,642 | +0.66(+1.45%) |
Oct 11, 2021 | 47.00 | 47.14 | 45.26 | 45.71 | 95,308 | -1.02(-2.17%) |
Oct 08, 2021 | 46.56 | 47.48 | 46.32 | 46.72 | 74,506 | +0.36(+0.78%) |
Oct 07, 2021 | 44.81 | 46.71 | 44.75 | 46.36 | 158,552 | +1.91(+4.29%) |
Oct 06, 2021 | 44.17 | 44.59 | 43.50 | 44.46 | 85,159 | -0.16(-0.36%) |
Oct 05, 2021 | 44.66 | 44.66 | 43.91 | 44.62 | 141,449 | -0.02(-0.04%) |
Oct 04, 2021 | 44.22 | 44.91 | 43.90 | 44.64 | 154,342 | +0.44(+0.99%) |
Oct 01, 2021 | 42.72 | 44.49 | 42.43 | 44.20 | 178,388 | +1.84(+4.35%) |
Sep 30, 2021 | 42.71 | 43.73 | 42.33 | 42.36 | 114,626 | -0.27(-0.62%) |
Sep 29, 2021 | 41.50 | 42.67 | 40.68 | 42.62 | 128,330 | +1.21(+2.91%) |
Sep 28, 2021 | 42.33 | 42.57 | 41.22 | 41.42 | 157,019 | -0.79(-1.87%) |
Sep 27, 2021 | 41.68 | 42.67 | 41.66 | 42.21 | 73,399 | +0.47(+1.11%) |
Sep 24, 2021 | 41.34 | 42.10 | 40.92 | 41.74 | 76,409 | +0.22(+0.53%) |
Sep 23, 2021 | 40.56 | 41.87 | 40.45 | 41.52 | 60,954 | +1.01(+2.48%) |
Sep 22, 2021 | 39.44 | 40.68 | 39.13 | 40.52 | 84,080 | +1.47(+3.77%) |
Sep 21, 2021 | 39.05 | 39.41 | 38.57 | 39.05 | 99,725 | +0.09(+0.22%) |
Sep 20, 2021 | 39.45 | 39.94 | 38.45 | 38.96 | 103,783 | -1.29(-3.21%) |
Sep 17, 2021 | 41.15 | 41.18 | 39.16 | 40.25 | 497,518 | -1.09(-2.64%) |
Sep 16, 2021 | 42.06 | 42.50 | 41.06 | 41.34 | 109,480 | -0.54(-1.29%) |
Sep 15, 2021 | 40.78 | 41.98 | 40.68 | 41.88 | 93,942 | +1.25(+3.08%) |
Sep 14, 2021 | 41.12 | 41.44 | 40.42 | 40.63 | 141,848 | -0.19(-0.46%) |
Sep 13, 2021 | 39.90 | 40.84 | 39.61 | 40.82 | 103,577 | +1.33(+3.36%) |
Sep 10, 2021 | 40.28 | 40.37 | 39.43 | 39.49 | 79,430 | -0.47(-1.19%) |
Sep 09, 2021 | 39.87 | 40.58 | 39.68 | 39.97 | 51,149 | +0.01(+0.02%) |
Sep 08, 2021 | 39.30 | 40.18 | 39.07 | 39.96 | 121,460 | +0.88(+2.26%) |
Sep 07, 2021 | 40.70 | 40.80 | 38.83 | 39.07 | 107,897 | -1.73(-4.23%) |
Sep 03, 2021 | 40.60 | 40.81 | 40.52 | 40.80 | 88,897 | +0.04(+0.09%) |
Sep 02, 2021 | 40.13 | 40.87 | 40.13 | 40.76 | 131,832 | +0.26(+0.63%) |
Sep 01, 2021 | 41.43 | 41.43 | 40.03 | 40.51 | 70,270 | -0.51(-1.25%) |
Aug 31, 2021 | 41.31 | 41.48 | 40.79 | 41.02 | 98,728 | -0.33(-0.80%) |
Aug 30, 2021 | 41.08 | 41.59 | 40.95 | 41.35 | 65,207 | +0.11(+0.28%) |
Aug 27, 2021 | 39.77 | 41.30 | 39.67 | 41.24 | 137,577 | +1.48(+3.72%) |
Aug 26, 2021 | 39.91 | 39.91 | 39.55 | 39.76 | 70,951 | -0.07(-0.17%) |
Aug 25, 2021 | 39.68 | 40.56 | 39.48 | 39.82 | 82,594 | +0.09(+0.21%) |
Aug 24, 2021 | 40.60 | 40.80 | 39.51 | 39.74 | 67,114 | -0.73(-1.81%) |
Aug 23, 2021 | 39.87 | 40.64 | 39.75 | 40.47 | 103,457 | +0.91(+2.30%) |
Aug 20, 2021 | 38.90 | 39.66 | 38.84 | 39.56 | 85,792 | +0.48(+1.24%) |
Aug 19, 2021 | 39.24 | 39.70 | 38.90 | 39.07 | 106,400 | -0.54(-1.37%) |
Aug 18, 2021 | 39.23 | 39.92 | 38.75 | 39.62 | 110,195 | +0.10(+0.26%) |
Aug 17, 2021 | 39.01 | 40.18 | 38.92 | 39.51 | 71,756 | +0.17(+0.43%) |
Aug 16, 2021 | 36.73 | 39.86 | 36.73 | 39.34 | 75,596 | -0.06(-0.14%) |
Aug 13, 2021 | 39.79 | 39.79 | 39.23 | 39.40 | 56,835 | -0.44(-1.10%) |
Aug 12, 2021 | 39.92 | 39.99 | 39.63 | 39.83 | 137,197 | +0.04(+0.10%) |
Aug 11, 2021 | 39.98 | 39.98 | 39.25 | 39.80 | 58,151 | +0.22(+0.55%) |
Aug 10, 2021 | 38.82 | 39.62 | 38.53 | 39.58 | 83,700 | +0.94(+2.43%) |
Aug 09, 2021 | 38.72 | 38.73 | 37.84 | 38.64 | 101,528 | -0.28(-0.71%) |
Aug 06, 2021 | 39.86 | 40.09 | 38.87 | 38.91 | 105,000 | -0.62(-1.56%) |
Aug 05, 2021 | 38.41 | 39.71 | 38.14 | 39.53 | 120,612 | +1.35(+3.53%) |
Aug 04, 2021 | 39.36 | 39.36 | 37.98 | 38.18 | 111,714 | -1.26(-3.19%) |
Aug 03, 2021 | 40.14 | 40.14 | 38.37 | 39.44 | 121,526 | -0.32(-0.81%) |
Aug 02, 2021 | 40.66 | 41.02 | 39.53 | 39.76 | 161,777 | -0.71(-1.75%) |
Jul 30, 2021 | 40.40 | 40.84 | 40.31 | 40.47 | 89,386 | -0.02(-0.05%) |
Jul 29, 2021 | 40.43 | 40.89 | 39.76 | 40.49 | 136,896 | +0.45(+1.13%) |
Jul 28, 2021 | 39.75 | 40.48 | 38.68 | 40.04 | 270,615 | +0.32(+0.81%) |
Jul 27, 2021 | 40.66 | 40.74 | 39.09 | 39.71 | 184,199 | +0.63(+1.62%) |
Jul 26, 2021 | 38.56 | 39.26 | 38.56 | 39.08 | 140,962 | +0.52(+1.35%) |
Jul 23, 2021 | 38.72 | 38.78 | 38.30 | 38.56 | 54,133 | +0.23(+0.59%) |
Jul 22, 2021 | 38.96 | 39.33 | 37.77 | 38.33 | 49,734 | -0.36(-0.93%) |
Jul 21, 2021 | 38.60 | 39.10 | 38.25 | 38.69 | 53,313 | +0.43(+1.11%) |
Jul 20, 2021 | 37.50 | 38.87 | 37.19 | 38.27 | 106,389 | +1.08(+2.90%) |
Jul 19, 2021 | 36.80 | 38.08 | 36.51 | 37.19 | 71,920 | -0.94(-2.46%) |
Jul 16, 2021 | 39.59 | 39.59 | 37.99 | 38.13 | 52,691 | -1.12(-2.84%) |
Jul 15, 2021 | 39.02 | 39.62 | 38.93 | 39.24 | 64,298 | +0.03(+0.07%) |
Jul 14, 2021 | 39.50 | 39.71 | 39.05 | 39.21 | 42,609 | -0.25(-0.62%) |
Jul 13, 2021 | 39.89 | 40.21 | 39.19 | 39.46 | 56,894 | -0.56(-1.39%) |
Jul 12, 2021 | 39.04 | 40.05 | 38.58 | 40.02 | 87,024 | +0.60(+1.51%) |
Jul 09, 2021 | 39.04 | 39.90 | 38.12 | 39.42 | 67,140 | +0.85(+2.21%) |
Jul 08, 2021 | 38.08 | 39.15 | 37.51 | 38.57 | 89,622 | -0.47(-1.21%) |
Jul 07, 2021 | 39.40 | 39.71 | 38.99 | 39.04 | 106,008 | -0.42(-1.05%) |
Jul 06, 2021 | 41.71 | 41.71 | 39.30 | 39.46 | 80,887 | -2.40(-5.74%) |
Jul 02, 2021 | 42.76 | 43.02 | 41.82 | 41.86 | 59,102 | -0.72(-1.69%) |
Jul 01, 2021 | 42.40 | 42.69 | 41.72 | 42.58 | 91,814 | +0.45(+1.08%) |
Jun 30, 2021 | 42.08 | 42.24 | 41.79 | 42.13 | 46,355 | -0.08(-0.18%) |
Jun 29, 2021 | 43.03 | 43.03 | 42.17 | 42.20 | 55,795 | -0.68(-1.59%) |
Jun 28, 2021 | 43.87 | 43.96 | 42.43 | 42.88 | 92,131 | -0.82(-1.88%) |
Jun 25, 2021 | 43.45 | 44.35 | 42.91 | 43.70 | 515,662 | +0.30(+0.70%) |
Jun 24, 2021 | 42.91 | 43.54 | 42.56 | 43.40 | 52,979 | +0.68(+1.59%) |
Jun 23, 2021 | 42.36 | 43.22 | 42.18 | 42.72 | 119,040 | +0.45(+1.07%) |
Jun 22, 2021 | 41.61 | 42.41 | 41.04 | 42.27 | 85,622 | +0.93(+2.24%) |
Jun 21, 2021 | 41.21 | 41.58 | 39.71 | 41.34 | 123,238 | +0.36(+0.88%) |
Jun 18, 2021 | 41.64 | 42.00 | 39.87 | 40.98 | 162,870 | -1.43(-3.37%) |
Jun 17, 2021 | 43.27 | 43.45 | 41.99 | 42.41 | 82,484 | -0.86(-1.99%) |
Jun 16, 2021 | 43.31 | 43.52 | 42.77 | 43.27 | 60,149 | -0.14(-0.33%) |
Jun 15, 2021 | 43.64 | 43.84 | 43.13 | 43.41 | 92,058 | -0.01(-0.02%) |
Jun 14, 2021 | 42.97 | 43.76 | 42.97 | 43.42 | 95,366 | +0.09(+0.20%) |
Jun 11, 2021 | 42.86 | 43.48 | 42.86 | 43.34 | 191,441 | +0.45(+1.06%) |
Jun 10, 2021 | 43.20 | 43.36 | 42.51 | 42.88 | 65,001 | -0.01(-0.02%) |
Jun 09, 2021 | 43.19 | 43.37 | 42.63 | 42.89 | 64,840 | -0.26(-0.61%) |
Jun 08, 2021 | 42.45 | 43.21 | 42.30 | 43.16 | 67,207 | +0.70(+1.65%) |
Jun 07, 2021 | 41.60 | 42.57 | 41.14 | 42.46 | 106,536 | +1.01(+2.44%) |
Jun 04, 2021 | 41.51 | 41.57 | 41.10 | 41.44 | 66,618 | +0.12(+0.30%) |
Jun 03, 2021 | 41.29 | 41.32 | 39.84 | 41.32 | 67,470 | -0.02(-0.05%) |
Jun 02, 2021 | 41.80 | 42.02 | 40.98 | 41.34 | 178,156 | -0.16(-0.39%) |
Jun 01, 2021 | 40.69 | 42.02 | 40.69 | 41.50 | 158,203 | +0.80(+1.97%) |
May 28, 2021 | 41.58 | 43.81 | 39.98 | 40.70 | 86,211 | -0.77(-1.85%) |
May 27, 2021 | 41.27 | 41.88 | 41.27 | 41.46 | 140,681 | +0.60(+1.46%) |
May 26, 2021 | 40.03 | 41.19 | 39.72 | 40.87 | 179,817 | +1.06(+2.66%) |
May 25, 2021 | 39.64 | 40.10 | 39.32 | 39.81 | 246,569 | +0.27(+0.69%) |
May 24, 2021 | 39.30 | 40.43 | 39.07 | 39.53 | 179,581 | +0.56(+1.43%) |
May 21, 2021 | 39.18 | 39.67 | 38.35 | 38.98 | 493,852 | +0.19(+0.49%) |
May 20, 2021 | 39.04 | 39.06 | 38.15 | 38.79 | 124,671 | -0.43(-1.09%) |
May 19, 2021 | 39.00 | 39.27 | 38.00 | 39.21 | 79,334 | -0.22(-0.55%) |
May 18, 2021 | 40.20 | 40.59 | 39.43 | 39.43 | 104,626 | -0.87(-2.16%) |
May 17, 2021 | 39.85 | 40.79 | 39.23 | 40.30 | 99,700 | +0.24(+0.59%) |
May 14, 2021 | 39.59 | 40.12 | 39.47 | 40.06 | 82,897 | +0.61(+1.56%) |
May 13, 2021 | 38.38 | 39.71 | 37.83 | 39.45 | 108,199 | +1.54(+4.07%) |
May 12, 2021 | 38.92 | 39.09 | 37.68 | 37.91 | 82,036 | -1.03(-2.65%) |
May 11, 2021 | 38.72 | 39.25 | 38.29 | 38.94 | 92,975 | -0.56(-1.41%) |
May 10, 2021 | 40.12 | 40.14 | 39.29 | 39.50 | 155,500 | -0.44(-1.09%) |
May 07, 2021 | 40.00 | 40.30 | 39.36 | 39.93 | 73,262 | -0.44(-1.08%) |
May 06, 2021 | 40.90 | 40.90 | 39.94 | 40.37 | 68,140 | -0.39(-0.95%) |
May 05, 2021 | 40.85 | 40.94 | 40.10 | 40.75 | 107,848 | -0.01(-0.02%) |
May 04, 2021 | 40.84 | 41.17 | 40.09 | 40.76 | 133,736 | -0.18(-0.44%) |
May 03, 2021 | 40.45 | 41.41 | 39.60 | 40.94 | 306,846 | +1.08(+2.72%) |
Apr 30, 2021 | 40.07 | 40.59 | 39.61 | 39.86 | 248,434 | -0.24(-0.61%) |
Apr 29, 2021 | 39.59 | 40.56 | 39.58 | 40.10 | 195,723 | +0.90(+2.31%) |
Apr 28, 2021 | 39.12 | 39.41 | 38.06 | 39.20 | 167,894 | +0.20(+0.51%) |
Apr 27, 2021 | 41.31 | 43.26 | 38.26 | 39.00 | 493,306 | +3.45(+9.70%) |
Apr 26, 2021 | 36.34 | 36.41 | 35.42 | 35.55 | 299,459 | -0.65(-1.80%) |
Apr 23, 2021 | 35.21 | 36.55 | 35.20 | 36.20 | 103,682 | +1.04(+2.95%) |
Apr 22, 2021 | 35.64 | 35.74 | 34.83 | 35.17 | 156,992 | +0.07(+0.19%) |
Apr 21, 2021 | 34.66 | 35.20 | 34.59 | 35.10 | 53,956 | +0.49(+1.42%) |
Apr 20, 2021 | 34.99 | 35.54 | 33.83 | 34.61 | 104,862 | -0.28(-0.81%) |
Apr 19, 2021 | 35.41 | 35.41 | 34.47 | 34.89 | 106,910 | -0.45(-1.28%) |
Apr 16, 2021 | 35.33 | 36.35 | 35.21 | 35.35 | 67,812 | +0.01(+0.03%) |
Apr 15, 2021 | 35.73 | 36.03 | 34.97 | 35.34 | 50,564 | -0.19(-0.53%) |
Apr 14, 2021 | 34.87 | 36.83 | 34.52 | 35.52 | 125,734 | +0.60(+1.73%) |
Apr 13, 2021 | 34.87 | 35.04 | 34.34 | 34.92 | 316,370 | -0.04(-0.11%) |
Apr 12, 2021 | 35.08 | 35.56 | 34.41 | 34.96 | 52,677 | -0.12(-0.35%) |
Apr 09, 2021 | 35.09 | 35.40 | 34.40 | 35.08 | 155,470 | -0.01(-0.03%) |
Apr 08, 2021 | 34.54 | 35.10 | 34.17 | 35.09 | 55,226 | +0.61(+1.78%) |
Apr 07, 2021 | 35.10 | 35.11 | 34.28 | 34.48 | 85,069 | -0.43(-1.24%) |
Apr 06, 2021 | 34.87 | 35.55 | 34.65 | 34.91 | 89,999 | +0.19(+0.54%) |
Apr 05, 2021 | 34.74 | 35.07 | 34.49 | 34.72 | 71,386 | +0.24(+0.68%) |
Apr 01, 2021 | 33.71 | 35.16 | 33.69 | 34.49 | 83,518 | +0.83(+2.46%) |
Mar 31, 2021 | 33.09 | 34.06 | 32.62 | 33.66 | 202,716 | +0.54(+1.62%) |
Mar 30, 2021 | 32.72 | 33.40 | 32.72 | 33.12 | 94,228 | +0.41(+1.24%) |
Mar 29, 2021 | 33.29 | 34.69 | 32.42 | 32.72 | 130,651 | -0.57(-1.73%) |
Mar 26, 2021 | 33.43 | 34.19 | 32.70 | 33.29 | 105,910 | +0.27(+0.83%) |
Mar 25, 2021 | 32.22 | 33.24 | 31.33 | 33.02 | 106,136 | +0.62(+1.92%) |
Mar 24, 2021 | 32.91 | 33.81 | 32.37 | 32.40 | 112,932 | -0.06(-0.17%) |
Mar 23, 2021 | 33.72 | 34.02 | 32.22 | 32.45 | 135,101 | -1.58(-4.65%) |
Mar 22, 2021 | 35.57 | 35.57 | 33.82 | 34.04 | 80,606 | -1.39(-3.94%) |
Mar 19, 2021 | 35.92 | 36.66 | 35.25 | 35.43 | 278,997 | -0.62(-1.73%) |
Mar 18, 2021 | 35.14 | 36.99 | 35.14 | 36.05 | 279,073 | +0.87(+2.46%) |
Mar 17, 2021 | 35.26 | 35.84 | 34.71 | 35.19 | 122,052 | -0.08(-0.24%) |
Mar 16, 2021 | 35.64 | 35.64 | 34.80 | 35.27 | 107,245 | -0.35(-0.98%) |
Mar 15, 2021 | 35.84 | 36.17 | 35.23 | 35.62 | 81,673 | -0.46(-1.28%) |
Mar 12, 2021 | 36.25 | 37.29 | 35.81 | 36.08 | 129,788 | -0.03(-0.08%) |
Mar 11, 2021 | 35.18 | 36.37 | 35.03 | 36.11 | 154,016 | +0.82(+2.32%) |
Mar 10, 2021 | 35.36 | 35.95 | 34.85 | 35.29 | 110,814 | +0.47(+1.35%) |
Mar 09, 2021 | 36.07 | 36.07 | 34.54 | 34.82 | 91,328 | -0.95(-2.66%) |
Mar 08, 2021 | 35.14 | 36.41 | 35.14 | 35.77 | 146,133 | +0.74(+2.13%) |
Mar 05, 2021 | 34.37 | 35.04 | 33.62 | 35.03 | 127,560 | +1.19(+3.51%) |
Mar 04, 2021 | 33.85 | 34.53 | 33.45 | 33.84 | 118,120 | +0.13(+0.39%) |
Mar 03, 2021 | 33.18 | 34.72 | 32.88 | 33.71 | 102,794 | +0.69(+2.07%) |
Mar 02, 2021 | 34.18 | 34.41 | 32.96 | 33.02 | 80,204 | -1.23(-3.59%) |
Mar 01, 2021 | 34.73 | 34.84 | 33.72 | 34.25 | 79,600 | +0.57(+1.70%) |
Feb 26, 2021 | 34.45 | 35.96 | 33.00 | 33.68 | 114,347 | -0.90(-2.61%) |
Feb 25, 2021 | 35.24 | 35.55 | 34.34 | 34.58 | 225,417 | -0.98(-2.74%) |
Feb 24, 2021 | 34.18 | 36.04 | 33.25 | 35.55 | 140,226 | +1.60(+4.73%) |
Feb 23, 2021 | 33.69 | 36.00 | 33.15 | 33.95 | 334,305 | +0.26(+0.78%) |
Feb 22, 2021 | 31.27 | 33.86 | 31.20 | 33.69 | 192,556 | +2.42(+7.74%) |
Feb 19, 2021 | 30.82 | 31.65 | 30.74 | 31.27 | 141,309 | +0.37(+1.18%) |
Feb 18, 2021 | 31.49 | 31.57 | 30.82 | 30.90 | 62,415 | -0.69(-2.20%) |
Feb 17, 2021 | 31.70 | 31.95 | 31.44 | 31.59 | 120,403 | -0.07(-0.21%) |
Feb 16, 2021 | 32.08 | 32.53 | 31.59 | 31.66 | 91,072 | -0.59(-1.83%) |
Feb 12, 2021 | 31.73 | 32.51 | 31.69 | 32.25 | 74,597 | +0.37(+1.15%) |
Feb 11, 2021 | 31.90 | 32.24 | 31.34 | 31.89 | 104,339 | -0.02(-0.06%) |
Feb 10, 2021 | 31.52 | 32.17 | 31.18 | 31.90 | 96,400 | +0.50(+1.58%) |
Feb 09, 2021 | 31.17 | 31.66 | 30.77 | 31.41 | 87,019 | +0.33(+1.06%) |
Feb 08, 2021 | 29.46 | 31.08 | 29.46 | 31.08 | 66,207 | +2.03(+6.98%) |
Feb 05, 2021 | 29.22 | 29.36 | 28.83 | 29.05 | 83,869 | +0.24(+0.85%) |
Feb 04, 2021 | 28.47 | 28.93 | 28.28 | 28.81 | 62,212 | +0.34(+1.19%) |
Feb 03, 2021 | 27.82 | 28.65 | 27.66 | 28.47 | 107,150 | +0.53(+1.91%) |
Feb 02, 2021 | 28.24 | 28.27 | 27.70 | 27.94 | 63,111 | -0.12(-0.43%) |
Feb 01, 2021 | 27.52 | 28.23 | 27.15 | 28.06 | 72,384 | +0.69(+2.54%) |
Jan 29, 2021 | 28.25 | 28.44 | 27.34 | 27.36 | 143,440 | -1.02(-3.60%) |
Jan 28, 2021 | 29.45 | 29.45 | 28.04 | 28.39 | 94,339 | -0.82(-2.80%) |
Jan 27, 2021 | 29.42 | 29.88 | 28.88 | 29.20 | 153,331 | -0.23(-0.80%) |
Jan 26, 2021 | 30.29 | 30.29 | 29.37 | 29.44 | 86,248 | -0.53(-1.75%) |
Jan 25, 2021 | 29.87 | 30.15 | 29.40 | 29.96 | 81,320 | -0.03(-0.09%) |
Jan 22, 2021 | 29.67 | 30.79 | 29.09 | 29.99 | 80,352 | +0.03(+0.09%) |
Jan 21, 2021 | 30.62 | 30.62 | 29.65 | 29.96 | 118,248 | -0.66(-2.15%) |
Jan 20, 2021 | 30.99 | 31.23 | 30.19 | 30.62 | 149,280 | -0.24(-0.79%) |
Jan 19, 2021 | 31.23 | 32.73 | 30.53 | 30.86 | 164,769 | +0.10(+0.34%) |
Jan 15, 2021 | 30.75 | 31.51 | 30.48 | 30.76 | 159,958 | -0.16(-0.52%) |
Jan 14, 2021 | 30.52 | 30.97 | 29.82 | 30.92 | 124,290 | +0.71(+2.36%) |
Jan 13, 2021 | 30.19 | 30.66 | 29.55 | 30.21 | 97,410 | +0.00(+0.00%) |
Jan 12, 2021 | 29.40 | 30.27 | 29.36 | 30.21 | 68,852 | +1.03(+3.54%) |
Jan 11, 2021 | 28.85 | 29.34 | 28.58 | 29.17 | 99,217 | +0.02(+0.06%) |
Jan 08, 2021 | 29.65 | 29.65 | 26.69 | 29.16 | 120,848 | -0.23(-0.77%) |
Jan 07, 2021 | 29.01 | 29.51 | 28.41 | 29.38 | 93,103 | +0.67(+2.32%) |
Jan 06, 2021 | 27.80 | 29.00 | 27.56 | 28.71 | 185,730 | +1.27(+4.62%) |
Jan 05, 2021 | 27.10 | 27.68 | 27.10 | 27.45 | 87,966 | +0.32(+1.18%) |
Jan 04, 2021 | 27.78 | 28.14 | 26.81 | 27.13 | 129,142 | -0.44(-1.60%) |
Dec 31, 2020 | 27.57 | 27.57 | 27.57 | 62,880 | -0.09(-0.34%) | |
Dec 30, 2020 | 27.40 | 28.11 | 27.34 | 27.66 | 62,880 | +0.33(+1.20%) |
Dec 29, 2020 | 28.11 | 28.11 | 27.01 | 27.33 | 88,200 | -0.65(-2.31%) |
Dec 28, 2020 | 27.93 | 28.30 | 27.77 | 27.98 | 87,272 | +0.17(+0.61%) |
Dec 24, 2020 | 28.27 | 28.27 | 27.63 | 27.81 | 30,798 | +0.15(+0.54%) |
Dec 23, 2020 | 27.19 | 27.73 | 26.98 | 27.66 | 101,322 | +0.56(+2.08%) |
Dec 22, 2020 | 26.76 | 27.16 | 25.33 | 27.10 | 112,129 | +0.31(+1.16%) |
Dec 21, 2020 | 26.42 | 26.85 | 25.54 | 26.79 | 138,649 | -0.06(-0.21%) |
Dec 18, 2020 | 27.02 | 27.05 | 26.62 | 26.85 | 413,164 | -0.05(-0.17%) |
Dec 17, 2020 | 27.19 | 27.45 | 26.87 | 26.89 | 153,099 | -0.12(-0.45%) |
Dec 16, 2020 | 27.09 | 27.19 | 26.74 | 27.02 | 213,761 | +0.10(+0.38%) |
Dec 15, 2020 | 26.53 | 27.08 | 25.83 | 26.91 | 144,475 | +0.60(+2.28%) |
Dec 14, 2020 | 26.34 | 26.72 | 26.22 | 26.31 | 140,755 | +0.11(+0.43%) |
Dec 11, 2020 | 26.16 | 26.40 | 26.04 | 26.20 | 253,205 | -0.22(-0.82%) |
Dec 10, 2020 | 26.13 | 26.50 | 25.99 | 26.41 | 217,798 | +0.36(+1.37%) |
Dec 09, 2020 | 26.09 | 26.42 | 25.77 | 26.06 | 130,524 | +0.23(+0.91%) |
Dec 08, 2020 | 25.49 | 26.03 | 25.34 | 25.82 | 113,081 | +0.27(+1.06%) |
Dec 07, 2020 | 25.56 | 25.72 | 24.95 | 25.55 | 249,423 | +0.01(+0.04%) |
Dec 04, 2020 | 25.51 | 26.04 | 25.20 | 25.54 | 151,433 | +0.36(+1.42%) |
Dec 03, 2020 | 25.26 | 25.65 | 25.01 | 25.19 | 126,820 | -0.08(-0.33%) |
Dec 02, 2020 | 25.05 | 25.49 | 24.92 | 25.27 | 86,107 | +0.21(+0.82%) |
Dec 01, 2020 | 24.87 | 25.35 | 24.64 | 25.06 | 256,340 | +0.57(+2.34%) |
Nov 30, 2020 | 25.10 | 25.42 | 24.39 | 24.49 | 148,838 | -0.53(-2.14%) |
Nov 27, 2020 | 24.69 | 25.62 | 24.59 | 25.03 | 51,472 | -0.27(-1.08%) |
Nov 25, 2020 | 25.00 | 26.07 | 24.89 | 25.30 | 121,061 | +0.23(+0.90%) |
Nov 24, 2020 | 24.89 | 25.20 | 24.36 | 25.07 | 173,750 | +0.52(+2.10%) |
Nov 23, 2020 | 24.15 | 24.85 | 24.04 | 24.56 | 146,733 | +0.70(+2.95%) |
Nov 20, 2020 | 23.37 | 24.08 | 23.34 | 23.85 | 249,476 | +0.26(+1.11%) |
Nov 19, 2020 | 23.80 | 24.00 | 22.91 | 23.59 | 111,181 | -0.17(-0.71%) |
Nov 18, 2020 | 24.32 | 24.59 | 23.75 | 23.76 | 120,412 | -0.52(-2.13%) |
Nov 17, 2020 | 24.21 | 24.58 | 23.95 | 24.28 | 113,563 | -0.13(-0.54%) |
Nov 16, 2020 | 24.52 | 24.79 | 24.09 | 24.41 | 162,161 | +0.30(+1.25%) |
Nov 13, 2020 | 23.70 | 24.24 | 23.52 | 24.11 | 119,569 | +0.46(+1.94%) |
Nov 12, 2020 | 24.02 | 24.30 | 23.25 | 23.65 | 288,792 | -0.59(-2.44%) |
Nov 11, 2020 | 24.96 | 25.26 | 24.01 | 24.24 | 164,251 | -0.70(-2.82%) |
Nov 10, 2020 | 24.12 | 25.05 | 24.04 | 24.94 | 150,861 | +1.04(+4.36%) |
Nov 09, 2020 | 22.53 | 24.20 | 22.53 | 23.90 | 150,721 | +2.06(+9.41%) |
Nov 06, 2020 | 22.06 | 22.33 | 21.59 | 21.85 | 150,580 | -0.04(-0.17%) |
Nov 05, 2020 | 22.47 | 22.52 | 21.70 | 21.88 | 95,131 | -0.53(-2.39%) |
Nov 04, 2020 | 21.70 | 22.56 | 21.64 | 22.42 | 126,883 | +0.28(+1.26%) |
Nov 03, 2020 | 21.50 | 22.25 | 21.50 | 22.14 | 95,831 | +0.88(+4.12%) |