Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.30 | 44.25 | 42.30 | 43.76 | 1,211,774 | +1.51(+3.57%) |
Oct 28, 2021 | 40.72 | 42.47 | 40.72 | 42.25 | 501,072 | +1.41(+3.46%) |
Oct 27, 2021 | 41.73 | 42.29 | 40.76 | 40.84 | 369,332 | -1.37(-3.24%) |
Oct 26, 2021 | 42.25 | 42.20 | 747,085 | -0.08(-0.18%) | ||
Oct 25, 2021 | 42.08 | 42.69 | 41.11 | 42.28 | 1,094,259 | +0.93(+2.25%) |
Oct 22, 2021 | 42.08 | 42.59 | 40.98 | 41.35 | 786,294 | -0.33(-0.80%) |
Oct 21, 2021 | 42.09 | 42.58 | 38.89 | 41.68 | 1,339,243 | -0.57(-1.35%) |
Oct 20, 2021 | 40.10 | 43.09 | 40.08 | 42.25 | 1,475,132 | +1.86(+4.60%) |
Oct 19, 2021 | 40.20 | 40.63 | 39.62 | 40.39 | 560,287 | +0.01(+0.02%) |
Oct 18, 2021 | 40.62 | 41.00 | 39.98 | 40.38 | 1,244,401 | +0.08(+0.19%) |
Oct 15, 2021 | 41.47 | 41.47 | 40.21 | 40.31 | 619,260 | -0.38(-0.93%) |
Oct 14, 2021 | 40.99 | 41.29 | 40.26 | 40.69 | 607,938 | +0.44(+1.08%) |
Oct 13, 2021 | 38.41 | 40.62 | 38.41 | 40.25 | 1,276,747 | +1.44(+3.72%) |
Oct 12, 2021 | 38.10 | 38.87 | 37.76 | 38.81 | 301,280 | +0.50(+1.31%) |
Oct 11, 2021 | 38.73 | 39.27 | 38.25 | 38.31 | 341,213 | +0.04(+0.10%) |
Oct 08, 2021 | 38.74 | 39.21 | 38.18 | 38.27 | 404,506 | -0.45(-1.15%) |
Oct 07, 2021 | 37.39 | 38.92 | 36.96 | 38.71 | 754,123 | +1.48(+3.97%) |
Oct 06, 2021 | 38.25 | 38.72 | 36.47 | 37.23 | 940,546 | -1.96(-5.01%) |
Oct 05, 2021 | 39.09 | 39.58 | 38.38 | 39.20 | 2,028,279 | +0.34(+0.88%) |
Oct 04, 2021 | 39.85 | 40.46 | 38.79 | 38.86 | 1,192,421 | -0.93(-2.34%) |
Oct 01, 2021 | 39.04 | 40.57 | 38.65 | 39.79 | 2,219,923 | +0.89(+2.29%) |
Sep 30, 2021 | 38.67 | 39.94 | 38.42 | 38.89 | 1,318,945 | +0.06(+0.15%) |
Sep 29, 2021 | 38.64 | 39.23 | 38.32 | 38.84 | 805,799 | +0.06(+0.15%) |
Sep 28, 2021 | 38.73 | 39.29 | 38.43 | 38.78 | 1,300,843 | +0.45(+1.16%) |
Sep 27, 2021 | 39.99 | 40.53 | 38.19 | 38.33 | 1,232,286 | -0.83(-2.13%) |
Sep 24, 2021 | 40.16 | 40.82 | 39.03 | 39.17 | 1,240,735 | -1.26(-3.12%) |
Sep 23, 2021 | 39.99 | 40.77 | 39.82 | 40.43 | 670,650 | +0.54(+1.36%) |
Sep 22, 2021 | 40.56 | 40.79 | 39.62 | 39.89 | 1,514,641 | +0.43(+1.08%) |
Sep 21, 2021 | 39.37 | 39.73 | 38.28 | 39.46 | 1,192,073 | +0.57(+1.46%) |
Sep 20, 2021 | 39.26 | 40.15 | 38.72 | 38.89 | 1,476,194 | -1.90(-4.65%) |
Sep 17, 2021 | 40.55 | 42.10 | 39.70 | 40.79 | 7,091,733 | +0.79(+1.97%) |
Sep 16, 2021 | 39.80 | 40.66 | 39.53 | 40.00 | 1,818,673 | -0.03(-0.07%) |
Sep 15, 2021 | 39.98 | 42.29 | 39.95 | 40.03 | 2,968,987 | +0.77(+1.96%) |
Sep 14, 2021 | 40.43 | 41.07 | 39.16 | 39.26 | 1,072,456 | -0.91(-2.27%) |
Sep 13, 2021 | 37.90 | 40.18 | 37.88 | 40.17 | 1,249,320 | +2.86(+7.68%) |
Sep 10, 2021 | 37.26 | 37.84 | 36.39 | 37.31 | 1,405,564 | +0.31(+0.85%) |
Sep 09, 2021 | 36.23 | 37.33 | 35.93 | 37.00 | 1,669,315 | +1.07(+2.98%) |
Sep 08, 2021 | 37.24 | 37.98 | 35.78 | 35.92 | 1,547,503 | -0.44(-1.20%) |
Sep 07, 2021 | 35.20 | 36.46 | 34.88 | 36.36 | 2,538,870 | +1.50(+4.30%) |
Sep 03, 2021 | 35.03 | 35.55 | 34.53 | 34.86 | 1,734,873 | -0.08(-0.22%) |
Sep 02, 2021 | 33.90 | 35.30 | 33.61 | 34.94 | 1,789,922 | +1.37(+4.07%) |
Sep 01, 2021 | 32.32 | 34.20 | 32.17 | 33.57 | 995,445 | +1.10(+3.39%) |
Aug 31, 2021 | 31.75 | 32.77 | 31.49 | 32.47 | 1,290,846 | +0.73(+2.30%) |
Aug 30, 2021 | 31.99 | 32.20 | 31.43 | 31.74 | 917,115 | -0.03(-0.09%) |
Aug 27, 2021 | 30.05 | 32.26 | 30.05 | 31.77 | 965,390 | +2.18(+7.37%) |
Aug 26, 2021 | 28.66 | 30.03 | 28.51 | 29.59 | 1,012,654 | +0.74(+2.56%) |
Aug 25, 2021 | 29.16 | 29.16 | 28.75 | 28.85 | 675,081 | -0.19(-0.65%) |
Aug 24, 2021 | 28.92 | 29.21 | 28.75 | 29.04 | 1,226,480 | +0.58(+2.03%) |
Aug 23, 2021 | 27.75 | 28.71 | 27.75 | 28.46 | 585,560 | +1.35(+4.97%) |
Aug 20, 2021 | 26.56 | 27.69 | 26.43 | 27.11 | 617,446 | +0.38(+1.42%) |
Aug 19, 2021 | 26.66 | 27.03 | 25.91 | 26.73 | 758,779 | -0.53(-1.95%) |
Aug 18, 2021 | 27.96 | 28.49 | 27.24 | 27.26 | 259,793 | -0.76(-2.71%) |
Aug 17, 2021 | 27.45 | 28.52 | 27.45 | 28.02 | 371,804 | +0.15(+0.54%) |
Aug 16, 2021 | 27.84 | 28.48 | 27.44 | 27.87 | 283,471 | -0.37(-1.31%) |
Aug 13, 2021 | 28.27 | 28.60 | 28.11 | 28.24 | 328,624 | -0.22(-0.77%) |
Aug 12, 2021 | 28.62 | 28.79 | 28.21 | 28.46 | 316,553 | -0.09(-0.30%) |
Aug 11, 2021 | 28.08 | 28.69 | 27.52 | 28.54 | 230,402 | +0.26(+0.91%) |
Aug 10, 2021 | 28.41 | 29.05 | 28.17 | 28.29 | 262,322 | -0.09(-0.33%) |
Aug 09, 2021 | 28.23 | 28.84 | 27.76 | 28.38 | 452,144 | -0.31(-1.09%) |
Aug 06, 2021 | 28.23 | 29.48 | 27.79 | 28.70 | 1,170,297 | +2.68(+10.32%) |
Aug 05, 2021 | 25.49 | 26.92 | 25.49 | 26.01 | 281,427 | +0.63(+2.47%) |
Aug 04, 2021 | 25.90 | 26.23 | 25.03 | 25.39 | 319,098 | -1.12(-4.22%) |
Aug 03, 2021 | 26.47 | 26.68 | 25.07 | 26.50 | 390,980 | +0.05(+0.18%) |
Aug 02, 2021 | 26.66 | 27.51 | 26.20 | 26.46 | 396,616 | -0.21(-0.78%) |
Jul 30, 2021 | 26.80 | 27.08 | 26.34 | 26.67 | 309,033 | -0.24(-0.88%) |
Jul 29, 2021 | 27.10 | 27.33 | 26.65 | 26.90 | 432,505 | +0.26(+0.96%) |
Jul 28, 2021 | 25.99 | 26.94 | 25.77 | 26.65 | 268,803 | +0.95(+3.69%) |
Jul 27, 2021 | 25.71 | 26.15 | 25.26 | 25.70 | 276,842 | -0.43(-1.63%) |
Jul 26, 2021 | 25.26 | 26.26 | 24.82 | 26.13 | 171,380 | +1.05(+4.20%) |
Jul 23, 2021 | 24.66 | 25.10 | 24.12 | 25.07 | 273,968 | +0.37(+1.50%) |
Jul 22, 2021 | 25.39 | 25.39 | 24.47 | 24.70 | 327,929 | -0.70(-2.76%) |
Jul 21, 2021 | 24.45 | 25.51 | 24.45 | 25.40 | 213,110 | +1.34(+5.56%) |
Jul 20, 2021 | 23.91 | 24.95 | 23.60 | 24.07 | 282,816 | +0.09(+0.36%) |
Jul 19, 2021 | 24.61 | 24.69 | 23.67 | 23.98 | 557,859 | -1.07(-4.28%) |
Jul 16, 2021 | 26.50 | 26.71 | 24.66 | 25.05 | 523,260 | -1.23(-4.69%) |
Jul 15, 2021 | 26.70 | 26.85 | 25.98 | 26.29 | 315,450 | -0.60(-2.22%) |
Jul 14, 2021 | 27.77 | 28.32 | 26.78 | 26.88 | 276,567 | -0.63(-2.28%) |
Jul 13, 2021 | 27.82 | 28.15 | 27.21 | 27.51 | 237,184 | -0.57(-2.03%) |
Jul 12, 2021 | 27.49 | 28.23 | 27.16 | 28.08 | 340,544 | +0.28(+0.99%) |
Jul 09, 2021 | 27.54 | 28.24 | 27.26 | 27.80 | 210,548 | +0.53(+1.95%) |
Jul 08, 2021 | 26.63 | 27.59 | 26.20 | 27.27 | 295,185 | +0.27(+0.98%) |
Jul 07, 2021 | 26.82 | 27.30 | 26.13 | 27.01 | 377,652 | +0.01(+0.04%) |
Jul 06, 2021 | 28.53 | 28.61 | 26.76 | 27.00 | 442,549 | -1.55(-5.42%) |
Jul 02, 2021 | 28.95 | 29.04 | 28.27 | 28.54 | 338,988 | -0.53(-1.83%) |
Jul 01, 2021 | 29.15 | 29.39 | 28.70 | 29.08 | 442,528 | +0.48(+1.69%) |
Jun 30, 2021 | 27.91 | 28.59 | 27.54 | 28.59 | 628,001 | +0.80(+2.87%) |
Jun 29, 2021 | 28.47 | 28.68 | 27.66 | 27.79 | 567,570 | -0.66(-2.33%) |
Jun 28, 2021 | 31.30 | 31.33 | 28.37 | 28.46 | 662,857 | -3.06(-9.72%) |
Jun 25, 2021 | 31.23 | 32.26 | 31.02 | 31.52 | 12,873,955 | +0.28(+0.88%) |
Jun 24, 2021 | 31.14 | 31.68 | 30.56 | 31.25 | 911,808 | +0.18(+0.58%) |
Jun 23, 2021 | 30.88 | 31.50 | 30.14 | 31.07 | 1,126,080 | +0.24(+0.77%) |
Jun 22, 2021 | 30.82 | 31.10 | 30.26 | 30.83 | 2,296,069 | -0.24(-0.76%) |
Jun 21, 2021 | 30.93 | 31.70 | 30.74 | 31.07 | 2,846,573 | +0.15(+0.49%) |
Jun 18, 2021 | 29.27 | 31.25 | 29.27 | 30.92 | 2,670,675 | +0.97(+3.23%) |
Jun 17, 2021 | 30.78 | 31.10 | 28.45 | 29.95 | 2,195,272 | -0.98(-3.16%) |
Jun 16, 2021 | 31.39 | 31.50 | 30.77 | 30.93 | 2,135,810 | -0.14(-0.46%) |
Jun 15, 2021 | 31.26 | 31.53 | 30.93 | 31.07 | 1,268,690 | -0.27(-0.85%) |
Jun 14, 2021 | 31.67 | 32.25 | 31.28 | 31.33 | 1,642,806 | -0.24(-0.75%) |
Jun 11, 2021 | 30.85 | 32.06 | 30.36 | 31.57 | 1,450,404 | +0.72(+2.34%) |
Jun 10, 2021 | 31.15 | 31.52 | 30.57 | 30.85 | 1,184,058 | -0.24(-0.76%) |
Jun 09, 2021 | 31.45 | 31.45 | 30.93 | 31.09 | 1,472,895 | -0.06(-0.18%) |
Jun 08, 2021 | 30.60 | 31.29 | 30.17 | 31.14 | 664,673 | +0.14(+0.46%) |
Jun 07, 2021 | 29.87 | 32.34 | 29.60 | 31.00 | 1,953,449 | +1.87(+6.41%) |
Jun 04, 2021 | 28.06 | 29.53 | 28.06 | 29.13 | 1,359,610 | +1.15(+4.10%) |
Jun 03, 2021 | 28.07 | 28.29 | 27.77 | 27.98 | 1,103,075 | -0.26(-0.91%) |
Jun 02, 2021 | 28.63 | 29.11 | 28.10 | 28.24 | 1,026,338 | -0.22(-0.77%) |
Jun 01, 2021 | 27.71 | 29.08 | 27.71 | 28.46 | 1,139,858 | +0.94(+3.41%) |
May 28, 2021 | 28.77 | 29.22 | 27.32 | 27.52 | 379,710 | -0.72(-2.55%) |
May 27, 2021 | 28.53 | 28.95 | 28.08 | 28.24 | 1,224,345 | -0.02(-0.07%) |
May 26, 2021 | 27.37 | 28.56 | 27.03 | 28.26 | 737,106 | +0.91(+3.33%) |
May 25, 2021 | 28.36 | 28.68 | 27.35 | 27.35 | 828,743 | -1.09(-3.84%) |
May 24, 2021 | 28.41 | 28.99 | 27.55 | 28.44 | 765,500 | +0.46(+1.66%) |
May 21, 2021 | 27.93 | 28.46 | 27.78 | 27.98 | 638,418 | +0.28(+0.99%) |
May 20, 2021 | 27.07 | 28.25 | 26.65 | 27.70 | 770,858 | +0.55(+2.03%) |
May 19, 2021 | 26.78 | 27.74 | 26.75 | 27.15 | 824,633 | -0.08(-0.28%) |
May 18, 2021 | 24.60 | 27.78 | 24.19 | 27.23 | 1,867,470 | +3.33(+13.93%) |
May 17, 2021 | 22.93 | 23.97 | 22.80 | 23.90 | 573,421 | +1.01(+4.39%) |
May 14, 2021 | 24.28 | 24.51 | 22.39 | 22.89 | 1,134,332 | -1.64(-6.69%) |
May 13, 2021 | 23.71 | 24.88 | 23.71 | 24.53 | 662,244 | +1.32(+5.68%) |
May 12, 2021 | 23.34 | 23.78 | 22.68 | 23.21 | 377,905 | -0.08(-0.33%) |
May 11, 2021 | 22.34 | 23.40 | 22.23 | 23.29 | 264,715 | +0.46(+1.99%) |
May 10, 2021 | 23.92 | 24.87 | 22.67 | 22.83 | 226,158 | -0.82(-3.45%) |
May 07, 2021 | 22.53 | 23.68 | 22.53 | 23.65 | 212,888 | +0.88(+3.87%) |
May 06, 2021 | 22.82 | 22.82 | 22.17 | 22.77 | 118,268 | +0.00(+0.00%) |
May 05, 2021 | 22.86 | 23.22 | 22.58 | 22.77 | 220,145 | -0.02(-0.08%) |
May 04, 2021 | 22.78 | 23.19 | 22.17 | 22.79 | 188,939 | +0.00(+0.00%) |
May 03, 2021 | 22.83 | 23.23 | 22.44 | 22.79 | 145,815 | +0.30(+1.35%) |
Apr 30, 2021 | 22.39 | 22.82 | 22.34 | 22.48 | 147,054 | -0.09(-0.42%) |
Apr 29, 2021 | 22.57 | 22.80 | 22.05 | 22.58 | 170,861 | +0.20(+0.89%) |
Apr 28, 2021 | 21.16 | 22.41 | 21.16 | 22.38 | 325,274 | +1.21(+5.74%) |
Apr 27, 2021 | 21.21 | 21.58 | 20.97 | 21.16 | 148,154 | +0.00(+0.00%) |
Apr 26, 2021 | 21.30 | 22.10 | 20.85 | 21.16 | 266,155 | -0.13(-0.62%) |
Apr 23, 2021 | 22.65 | 23.00 | 20.67 | 21.30 | 561,863 | -1.38(-6.07%) |
Apr 22, 2021 | 22.29 | 22.75 | 22.12 | 22.67 | 168,729 | +0.42(+1.88%) |
Apr 21, 2021 | 21.65 | 22.56 | 21.56 | 22.25 | 175,371 | +0.46(+2.13%) |
Apr 20, 2021 | 22.41 | 22.79 | 21.68 | 21.79 | 168,835 | -0.93(-4.09%) |
Apr 19, 2021 | 22.95 | 23.19 | 22.27 | 22.72 | 90,839 | -0.20(-0.87%) |
Apr 16, 2021 | 23.39 | 23.39 | 22.76 | 22.92 | 89,603 | -0.46(-1.99%) |
Apr 15, 2021 | 23.57 | 23.57 | 23.07 | 23.38 | 133,972 | -0.05(-0.20%) |
Apr 14, 2021 | 23.72 | 23.95 | 23.42 | 23.43 | 768,953 | -0.28(-1.16%) |
Apr 13, 2021 | 23.02 | 23.99 | 22.53 | 23.71 | 928,792 | +0.73(+3.18%) |
Apr 12, 2021 | 23.15 | 23.21 | 22.77 | 22.98 | 113,029 | -0.03(-0.12%) |
Apr 09, 2021 | 22.93 | 23.22 | 22.77 | 23.00 | 178,784 | +0.07(+0.29%) |
Apr 08, 2021 | 22.78 | 23.11 | 22.40 | 22.94 | 144,210 | +0.04(+0.17%) |
Apr 07, 2021 | 22.94 | 23.25 | 22.85 | 22.90 | 287,131 | +0.02(+0.08%) |
Apr 06, 2021 | 22.92 | 23.15 | 22.53 | 22.88 | 116,519 | +0.11(+0.50%) |
Apr 05, 2021 | 22.84 | 23.23 | 22.02 | 22.77 | 127,104 | +0.10(+0.46%) |
Apr 01, 2021 | 23.04 | 23.25 | 22.48 | 22.66 | 147,792 | -0.16(-0.71%) |
Mar 31, 2021 | 23.00 | 23.21 | 22.47 | 22.82 | 164,836 | -0.18(-0.78%) |
Mar 30, 2021 | 22.97 | 23.36 | 22.53 | 23.00 | 223,775 | +0.13(+0.58%) |
Mar 29, 2021 | 22.90 | 23.22 | 22.29 | 22.87 | 239,936 | -0.23(-0.99%) |
Mar 26, 2021 | 22.88 | 23.44 | 22.62 | 23.10 | 137,777 | +0.52(+2.31%) |
Mar 25, 2021 | 22.17 | 22.58 | 21.01 | 22.58 | 365,395 | +0.29(+1.32%) |
Mar 24, 2021 | 22.02 | 22.52 | 21.82 | 22.28 | 384,807 | +0.50(+2.31%) |
Mar 23, 2021 | 22.78 | 22.81 | 21.75 | 21.78 | 298,040 | -1.27(-5.51%) |
Mar 22, 2021 | 22.89 | 23.75 | 22.34 | 23.05 | 305,993 | +0.16(+0.70%) |
Mar 19, 2021 | 21.85 | 23.04 | 21.83 | 22.89 | 221,899 | +1.04(+4.78%) |
Mar 18, 2021 | 22.53 | 22.60 | 21.75 | 21.85 | 373,795 | -0.84(-3.72%) |
Mar 17, 2021 | 22.83 | 23.15 | 22.20 | 22.69 | 260,244 | -0.12(-0.54%) |
Mar 16, 2021 | 22.94 | 23.36 | 22.77 | 22.81 | 321,694 | -0.41(-1.76%) |
Mar 15, 2021 | 24.59 | 24.59 | 22.81 | 23.22 | 343,166 | -1.12(-4.60%) |
Mar 12, 2021 | 24.13 | 24.71 | 23.95 | 24.34 | 301,277 | -0.60(-2.40%) |
Mar 11, 2021 | 23.93 | 25.16 | 23.84 | 24.94 | 261,918 | +1.25(+5.29%) |
Mar 10, 2021 | 23.88 | 24.26 | 23.24 | 23.69 | 525,916 | -0.04(-0.16%) |
Mar 09, 2021 | 24.23 | 24.78 | 23.72 | 23.73 | 211,872 | -0.47(-1.96%) |
Mar 08, 2021 | 25.16 | 25.16 | 24.20 | 24.20 | 512,085 | -0.94(-3.74%) |
Mar 05, 2021 | 25.20 | 26.09 | 24.45 | 25.14 | 671,601 | +0.22(+0.88%) |
Mar 04, 2021 | 25.06 | 25.39 | 24.47 | 24.92 | 626,814 | +0.10(+0.42%) |
Mar 03, 2021 | 25.28 | 25.48 | 24.80 | 24.82 | 597,610 | -0.19(-0.76%) |
Mar 02, 2021 | 24.89 | 25.30 | 24.77 | 25.01 | 347,887 | +0.11(+0.46%) |
Mar 01, 2021 | 25.37 | 26.09 | 24.81 | 24.89 | 405,693 | -0.04(-0.15%) |
Feb 26, 2021 | 24.68 | 25.14 | 23.74 | 24.93 | 390,563 | +0.15(+0.61%) |
Feb 25, 2021 | 25.52 | 25.76 | 24.67 | 24.78 | 391,011 | -0.24(-0.95%) |
Feb 24, 2021 | 24.73 | 26.04 | 22.74 | 25.02 | 1,930,875 | +0.36(+1.46%) |
Feb 23, 2021 | 25.21 | 25.21 | 24.23 | 24.65 | 488,649 | -0.11(-0.46%) |
Feb 22, 2021 | 24.61 | 25.62 | 24.19 | 24.77 | 1,087,928 | +0.10(+0.42%) |
Feb 19, 2021 | 24.76 | 25.07 | 24.37 | 24.66 | 508,207 | -0.21(-0.84%) |
Feb 18, 2021 | 25.31 | 25.64 | 24.44 | 24.87 | 625,040 | -0.37(-1.47%) |
Feb 17, 2021 | 25.09 | 26.66 | 25.03 | 25.24 | 439,425 | +0.16(+0.64%) |
Feb 16, 2021 | 24.89 | 26.40 | 24.49 | 25.08 | 556,928 | +0.94(+3.89%) |
Feb 12, 2021 | 23.91 | 24.45 | 23.73 | 24.14 | 313,188 | +0.24(+0.99%) |
Feb 11, 2021 | 24.22 | 24.71 | 23.75 | 23.91 | 146,422 | -0.44(-1.79%) |
Feb 10, 2021 | 24.10 | 24.64 | 23.91 | 24.34 | 321,247 | +0.26(+1.06%) |
Feb 09, 2021 | 23.48 | 24.09 | 23.25 | 24.09 | 254,680 | +0.57(+2.42%) |
Feb 08, 2021 | 22.82 | 23.52 | 22.68 | 23.52 | 216,045 | +0.75(+3.29%) |
Feb 05, 2021 | 22.72 | 22.79 | 22.40 | 22.77 | 141,045 | +0.24(+1.05%) |
Feb 04, 2021 | 22.26 | 22.70 | 22.26 | 22.53 | 92,447 | +0.47(+2.15%) |
Feb 03, 2021 | 21.30 | 22.41 | 21.29 | 22.06 | 146,467 | +0.83(+3.93%) |
Feb 02, 2021 | 21.88 | 22.14 | 21.18 | 21.22 | 154,014 | -0.20(-0.93%) |
Feb 01, 2021 | 22.12 | 22.76 | 21.11 | 21.42 | 233,673 | -0.48(-2.21%) |
Jan 29, 2021 | 22.60 | 23.08 | 21.74 | 21.90 | 160,020 | -0.08(-0.35%) |
Jan 28, 2021 | 22.07 | 22.54 | 21.19 | 21.98 | 196,876 | +0.28(+1.27%) |
Jan 27, 2021 | 22.41 | 22.99 | 21.30 | 21.70 | 205,436 | -1.01(-4.43%) |
Jan 26, 2021 | 23.32 | 23.49 | 22.57 | 22.71 | 181,253 | -0.53(-2.29%) |
Jan 25, 2021 | 23.34 | 23.61 | 22.77 | 23.24 | 145,171 | -0.21(-0.89%) |
Jan 22, 2021 | 23.25 | 23.98 | 23.25 | 23.45 | 149,795 | +0.00(+0.00%) |
Jan 21, 2021 | 23.64 | 23.72 | 23.31 | 23.45 | 134,859 | -0.09(-0.40%) |
Jan 20, 2021 | 23.33 | 23.90 | 23.25 | 23.55 | 188,319 | +0.13(+0.57%) |
Jan 19, 2021 | 23.84 | 24.16 | 23.31 | 23.41 | 110,471 | -0.27(-1.12%) |
Jan 15, 2021 | 23.75 | 24.31 | 23.64 | 23.68 | 110,896 | -0.56(-2.31%) |
Jan 14, 2021 | 24.01 | 24.81 | 23.90 | 24.24 | 126,640 | +0.24(+0.99%) |
Jan 13, 2021 | 24.40 | 24.56 | 23.48 | 24.00 | 73,361 | -0.16(-0.67%) |
Jan 12, 2021 | 23.78 | 24.37 | 23.44 | 24.16 | 128,431 | +0.53(+2.25%) |
Jan 11, 2021 | 23.09 | 23.93 | 22.77 | 23.63 | 69,480 | +0.39(+1.67%) |
Jan 08, 2021 | 23.90 | 24.10 | 22.99 | 23.24 | 85,491 | -0.33(-1.41%) |
Jan 07, 2021 | 23.68 | 24.00 | 23.25 | 23.57 | 126,557 | -0.12(-0.52%) |
Jan 06, 2021 | 22.65 | 25.56 | 22.32 | 23.70 | 140,978 | +0.93(+4.08%) |
Jan 05, 2021 | 22.52 | 23.36 | 22.29 | 22.77 | 107,339 | +0.45(+2.00%) |
Jan 04, 2021 | 22.50 | 24.38 | 22.03 | 22.32 | 149,317 | -0.06(-0.25%) |
Dec 31, 2020 | 22.38 | 22.38 | 22.38 | 78,774 | +0.83(+3.83%) | |
Dec 30, 2020 | 19.67 | 22.00 | 19.64 | 21.55 | 78,774 | +1.82(+9.23%) |
Dec 29, 2020 | 20.87 | 21.08 | 19.66 | 19.73 | 125,219 | -1.15(-5.50%) |
Dec 28, 2020 | 20.49 | 21.26 | 19.87 | 20.88 | 118,029 | +0.65(+3.24%) |
Dec 24, 2020 | 20.03 | 20.40 | 19.64 | 20.22 | 49,861 | +0.00(+0.00%) |
Dec 23, 2020 | 18.74 | 20.28 | 18.60 | 20.22 | 63,048 | +1.66(+8.94%) |
Dec 22, 2020 | 19.02 | 19.41 | 17.75 | 18.56 | 219,559 | -1.01(-5.14%) |
Dec 21, 2020 | 19.38 | 19.92 | 18.97 | 19.57 | 133,903 | -0.33(-1.67%) |
Dec 18, 2020 | 19.97 | 20.21 | 19.54 | 19.90 | 161,390 | -0.02(-0.10%) |
Dec 17, 2020 | 19.97 | 20.28 | 19.75 | 19.92 | 146,368 | +0.09(+0.48%) |
Dec 16, 2020 | 18.90 | 20.49 | 18.69 | 19.83 | 102,111 | +0.77(+4.03%) |
Dec 15, 2020 | 17.59 | 19.07 | 17.59 | 19.06 | 232,884 | +1.47(+8.36%) |
Dec 14, 2020 | 19.33 | 19.38 | 17.36 | 17.59 | 274,130 | -1.39(-7.30%) |
Dec 11, 2020 | 20.47 | 20.86 | 18.74 | 18.97 | 747,500 | -1.80(-8.68%) |
Dec 10, 2020 | 19.93 | 21.31 | 19.93 | 20.77 | 160,188 | +0.67(+3.35%) |
Dec 09, 2020 | 20.69 | 21.14 | 19.29 | 20.10 | 186,497 | -0.73(-3.51%) |
Dec 08, 2020 | 22.75 | 23.20 | 20.78 | 20.83 | 100,088 | -1.82(-8.04%) |
Dec 07, 2020 | 25.33 | 25.33 | 21.71 | 22.65 | 465,225 | -2.72(-10.73%) |
Dec 04, 2020 | 23.90 | 26.47 | 23.75 | 25.38 | 518,116 | +1.48(+6.19%) |
Dec 03, 2020 | 22.29 | 24.45 | 20.88 | 23.90 | 288,990 | +1.52(+6.78%) |
Dec 02, 2020 | 22.39 | 22.93 | 21.83 | 22.38 | 219,942 | +0.00(+0.00%) |
Dec 01, 2020 | 21.12 | 22.46 | 20.99 | 22.38 | 178,541 | +1.68(+8.11%) |
Nov 30, 2020 | 20.88 | 22.24 | 19.76 | 20.70 | 356,241 | -0.05(-0.23%) |
Nov 27, 2020 | 18.88 | 20.75 | 18.74 | 20.75 | 98,563 | +1.88(+9.95%) |
Nov 25, 2020 | 17.38 | 18.87 | 17.31 | 18.87 | 132,190 | +1.48(+8.51%) |
Nov 24, 2020 | 15.27 | 17.50 | 14.86 | 17.39 | 205,881 | +2.16(+14.21%) |
Nov 23, 2020 | 14.54 | 15.34 | 14.42 | 15.23 | 346,717 | +0.67(+4.63%) |
Nov 20, 2020 | 14.91 | 15.30 | 14.35 | 14.55 | 131,663 | -0.33(-2.23%) |
Nov 19, 2020 | 14.37 | 15.67 | 14.33 | 14.88 | 216,669 | +0.27(+1.82%) |
Nov 18, 2020 | 13.94 | 15.00 | 13.92 | 14.62 | 327,376 | +0.43(+3.01%) |
Nov 17, 2020 | 14.31 | 14.97 | 13.88 | 14.19 | 195,289 | -0.09(-0.60%) |
Nov 16, 2020 | 13.31 | 15.04 | 13.10 | 14.28 | 280,928 | +1.05(+7.96%) |
Nov 13, 2020 | 13.01 | 13.39 | 12.93 | 13.22 | 196,283 | +0.26(+1.97%) |
Nov 12, 2020 | 12.90 | 13.48 | 12.81 | 12.97 | 236,892 | +0.07(+0.52%) |
Nov 11, 2020 | 12.38 | 13.47 | 12.38 | 12.90 | 522,629 | +0.64(+5.18%) |
Nov 10, 2020 | 11.82 | 12.65 | 11.71 | 12.27 | 375,965 | +0.38(+3.19%) |
Nov 09, 2020 | 11.43 | 12.37 | 11.43 | 11.89 | 420,179 | +1.07(+9.91%) |
Nov 06, 2020 | 11.44 | 11.76 | 10.43 | 10.81 | 177,414 | -0.55(-4.84%) |
Nov 05, 2020 | 12.08 | 12.33 | 11.28 | 11.36 | 414,420 | -0.63(-5.22%) |
Nov 04, 2020 | 12.19 | 12.43 | 11.81 | 11.99 | 537,588 | -0.09(-0.71%) |
Nov 03, 2020 | 12.15 | 12.68 | 11.86 | 12.08 | 144,227 | +0.01(+0.08%) |