Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.28 | 34.55 | 33.75 | 34.49 | 75,810 | +0.27(+0.79%) |
Oct 28, 2021 | 33.97 | 34.60 | 33.75 | 34.22 | 122,223 | +0.22(+0.65%) |
Oct 27, 2021 | 34.11 | 34.63 | 33.60 | 34.00 | 132,594 | -0.25(-0.73%) |
Oct 26, 2021 | 33.81 | 34.25 | 287,934 | +0.56(+1.66%) | ||
Oct 25, 2021 | 33.17 | 34.46 | 33.15 | 33.69 | 213,887 | +0.53(+1.60%) |
Oct 22, 2021 | 33.74 | 33.99 | 32.75 | 33.16 | 293,094 | -0.83(-2.44%) |
Oct 21, 2021 | 35.51 | 36.04 | 33.81 | 33.99 | 203,386 | -1.66(-4.66%) |
Oct 20, 2021 | 36.70 | 37.06 | 35.25 | 35.65 | 244,545 | -0.56(-1.55%) |
Oct 19, 2021 | 34.42 | 36.90 | 34.12 | 36.21 | 1,619,756 | +2.11(+6.19%) |
Oct 18, 2021 | 35.82 | 35.82 | 33.98 | 34.10 | 735,480 | -1.40(-3.94%) |
Oct 15, 2021 | 36.91 | 37.37 | 35.22 | 35.50 | 226,517 | -0.90(-2.47%) |
Oct 14, 2021 | 37.56 | 37.86 | 36.32 | 36.40 | 258,450 | -0.47(-1.27%) |
Oct 13, 2021 | 37.28 | 37.81 | 36.63 | 36.87 | 199,774 | -0.32(-0.86%) |
Oct 12, 2021 | 38.26 | 39.01 | 37.17 | 37.19 | 383,605 | -0.80(-2.11%) |
Oct 11, 2021 | 39.60 | 40.55 | 37.96 | 37.99 | 226,811 | -1.69(-4.26%) |
Oct 08, 2021 | 41.47 | 41.47 | 39.53 | 39.68 | 306,153 | -1.52(-3.69%) |
Oct 07, 2021 | 41.56 | 42.03 | 40.89 | 41.20 | 489,897 | -0.18(-0.43%) |
Oct 06, 2021 | 41.82 | 42.42 | 41.32 | 41.38 | 195,471 | -0.55(-1.31%) |
Oct 05, 2021 | 45.46 | 46.08 | 41.89 | 41.93 | 425,758 | -3.48(-7.66%) |
Oct 04, 2021 | 46.02 | 46.16 | 44.80 | 45.41 | 124,550 | -0.52(-1.13%) |
Oct 01, 2021 | 44.77 | 46.41 | 43.63 | 45.93 | 80,933 | +1.48(+3.33%) |
Sep 30, 2021 | 44.41 | 45.03 | 43.80 | 44.45 | 83,501 | +0.42(+0.95%) |
Sep 29, 2021 | 44.49 | 45.67 | 43.70 | 44.03 | 105,584 | +0.27(+0.62%) |
Sep 28, 2021 | 44.63 | 44.63 | 43.35 | 43.76 | 83,487 | -1.04(-2.32%) |
Sep 27, 2021 | 45.11 | 45.59 | 44.33 | 44.80 | 89,176 | -0.16(-0.36%) |
Sep 24, 2021 | 45.47 | 45.80 | 44.65 | 44.96 | 88,419 | -0.73(-1.60%) |
Sep 23, 2021 | 45.69 | 45.92 | 45.07 | 45.69 | 60,478 | +0.52(+1.15%) |
Sep 22, 2021 | 45.42 | 45.51 | 44.39 | 45.17 | 60,646 | +0.19(+0.42%) |
Sep 21, 2021 | 44.45 | 45.32 | 43.70 | 44.98 | 145,912 | +0.98(+2.23%) |
Sep 20, 2021 | 43.94 | 44.23 | 42.65 | 44.00 | 101,433 | -0.86(-1.92%) |
Sep 17, 2021 | 42.44 | 45.00 | 41.88 | 44.86 | 296,703 | +2.76(+6.56%) |
Sep 16, 2021 | 42.26 | 43.80 | 41.15 | 42.10 | 75,940 | -0.07(-0.17%) |
Sep 15, 2021 | 41.63 | 43.04 | 41.34 | 42.17 | 125,513 | +0.42(+1.01%) |
Sep 14, 2021 | 42.23 | 44.48 | 41.26 | 41.75 | 70,715 | -0.30(-0.71%) |
Sep 13, 2021 | 42.84 | 42.84 | 41.15 | 42.05 | 100,747 | -0.40(-0.94%) |
Sep 10, 2021 | 42.98 | 42.98 | 41.88 | 42.45 | 95,167 | -0.44(-1.03%) |
Sep 09, 2021 | 42.56 | 44.95 | 42.56 | 42.89 | 168,694 | +0.85(+2.02%) |
Sep 08, 2021 | 41.96 | 42.80 | 41.52 | 42.04 | 57,002 | +0.08(+0.19%) |
Sep 07, 2021 | 43.04 | 43.04 | 41.33 | 41.96 | 90,529 | -0.91(-2.12%) |
Sep 03, 2021 | 44.80 | 44.80 | 42.13 | 42.87 | 114,942 | -2.00(-4.46%) |
Sep 02, 2021 | 44.85 | 45.89 | 44.53 | 44.87 | 60,750 | +0.11(+0.25%) |
Sep 01, 2021 | 44.73 | 44.76 | 43.30 | 44.76 | 45,970 | +0.28(+0.63%) |
Aug 31, 2021 | 43.91 | 44.61 | 43.34 | 44.48 | 71,444 | +0.75(+1.72%) |
Aug 30, 2021 | 43.13 | 44.03 | 42.84 | 43.73 | 56,337 | +0.64(+1.49%) |
Aug 27, 2021 | 41.81 | 43.73 | 41.64 | 43.09 | 91,508 | +1.42(+3.41%) |
Aug 26, 2021 | 42.26 | 42.80 | 41.61 | 41.67 | 51,030 | -0.62(-1.47%) |
Aug 25, 2021 | 42.97 | 42.97 | 41.68 | 42.29 | 72,598 | -0.73(-1.70%) |
Aug 24, 2021 | 42.68 | 43.56 | 42.09 | 43.02 | 57,045 | +0.41(+0.96%) |
Aug 23, 2021 | 40.97 | 42.80 | 40.97 | 42.61 | 67,347 | +1.78(+4.36%) |
Aug 20, 2021 | 39.94 | 40.83 | 39.76 | 40.83 | 60,104 | +0.94(+2.36%) |
Aug 19, 2021 | 40.53 | 40.89 | 39.22 | 39.89 | 112,619 | -0.98(-2.40%) |
Aug 18, 2021 | 40.31 | 41.31 | 39.91 | 40.87 | 105,594 | +0.76(+1.89%) |
Aug 17, 2021 | 39.98 | 40.55 | 39.49 | 40.11 | 66,435 | -0.20(-0.50%) |
Aug 16, 2021 | 40.77 | 41.02 | 39.90 | 40.31 | 81,125 | -0.87(-2.11%) |
Aug 13, 2021 | 42.05 | 42.11 | 40.79 | 41.18 | 47,292 | -1.12(-2.65%) |
Aug 12, 2021 | 40.44 | 42.68 | 40.30 | 42.30 | 113,589 | +1.36(+3.32%) |
Aug 11, 2021 | 42.09 | 42.50 | 40.84 | 40.94 | 85,997 | -0.93(-2.22%) |
Aug 10, 2021 | 44.86 | 44.86 | 41.63 | 41.87 | 88,104 | -3.01(-6.71%) |
Aug 09, 2021 | 43.32 | 45.29 | 43.32 | 44.88 | 288,909 | +1.21(+2.77%) |
Aug 06, 2021 | 44.41 | 44.59 | 42.69 | 43.67 | 122,321 | -0.33(-0.75%) |
Aug 05, 2021 | 45.12 | 45.47 | 43.88 | 44.00 | 107,427 | -1.00(-2.22%) |
Aug 04, 2021 | 44.52 | 45.16 | 44.14 | 45.00 | 111,886 | +0.48(+1.08%) |
Aug 03, 2021 | 49.96 | 49.96 | 43.67 | 44.52 | 181,390 | -3.88(-8.02%) |
Aug 02, 2021 | 49.31 | 49.63 | 48.24 | 48.40 | 69,883 | -0.58(-1.18%) |
Jul 30, 2021 | 49.11 | 49.66 | 48.78 | 48.98 | 49,142 | -0.24(-0.49%) |
Jul 29, 2021 | 48.60 | 49.93 | 48.58 | 49.22 | 63,468 | +0.85(+1.76%) |
Jul 28, 2021 | 47.20 | 48.79 | 46.80 | 48.37 | 129,299 | +1.48(+3.16%) |
Jul 27, 2021 | 47.27 | 47.51 | 46.50 | 46.89 | 73,374 | -0.52(-1.10%) |
Jul 26, 2021 | 48.32 | 49.02 | 47.26 | 47.41 | 94,400 | -0.68(-1.41%) |
Jul 23, 2021 | 47.62 | 49.00 | 46.09 | 48.09 | 93,190 | +0.64(+1.35%) |
Jul 22, 2021 | 47.77 | 49.20 | 47.12 | 47.45 | 87,659 | -0.36(-0.75%) |
Jul 21, 2021 | 47.74 | 48.57 | 47.40 | 47.81 | 94,549 | +0.52(+1.10%) |
Jul 20, 2021 | 46.66 | 48.48 | 46.41 | 47.29 | 103,639 | +0.66(+1.42%) |
Jul 19, 2021 | 46.63 | 47.45 | 45.53 | 46.63 | 85,453 | +0.12(+0.26%) |
Jul 16, 2021 | 47.01 | 47.34 | 45.87 | 46.51 | 91,155 | -0.18(-0.39%) |
Jul 15, 2021 | 47.47 | 47.47 | 46.33 | 46.69 | 55,821 | -1.25(-2.61%) |
Jul 14, 2021 | 49.45 | 50.03 | 47.47 | 47.94 | 97,039 | -1.55(-3.13%) |
Jul 13, 2021 | 50.30 | 50.85 | 49.33 | 49.49 | 91,710 | -1.22(-2.41%) |
Jul 12, 2021 | 49.47 | 51.00 | 49.04 | 50.71 | 78,397 | +0.92(+1.85%) |
Jul 09, 2021 | 49.98 | 50.11 | 49.42 | 49.79 | 60,326 | +0.47(+0.95%) |
Jul 08, 2021 | 48.57 | 50.26 | 48.50 | 49.32 | 121,232 | -0.57(-1.14%) |
Jul 07, 2021 | 50.64 | 50.64 | 49.29 | 49.89 | 136,725 | -0.84(-1.66%) |
Jul 06, 2021 | 51.59 | 51.59 | 49.69 | 50.73 | 59,209 | -0.47(-0.92%) |
Jul 02, 2021 | 53.08 | 53.63 | 51.05 | 51.20 | 65,644 | -1.73(-3.27%) |
Jul 01, 2021 | 52.00 | 53.10 | 51.86 | 52.93 | 116,581 | +0.93(+1.79%) |
Jun 30, 2021 | 51.99 | 56.52 | 51.24 | 52.00 | 161,890 | +0.10(+0.19%) |
Jun 29, 2021 | 54.38 | 54.38 | 51.18 | 51.90 | 140,160 | -0.72(-1.37%) |
Jun 28, 2021 | 57.21 | 57.52 | 52.35 | 52.62 | 137,930 | -4.38(-7.68%) |
Jun 25, 2021 | 55.62 | 57.64 | 55.30 | 57.00 | 374,678 | +1.68(+3.04%) |
Jun 24, 2021 | 54.87 | 55.97 | 54.67 | 55.32 | 114,491 | +0.95(+1.75%) |
Jun 23, 2021 | 53.91 | 54.77 | 52.86 | 54.37 | 111,019 | +0.75(+1.40%) |
Jun 22, 2021 | 51.99 | 53.77 | 51.88 | 53.62 | 80,378 | +1.36(+2.60%) |
Jun 21, 2021 | 51.18 | 52.27 | 50.97 | 52.26 | 75,171 | +1.53(+3.02%) |
Jun 18, 2021 | 51.65 | 51.81 | 50.42 | 50.73 | 197,681 | -1.59(-3.04%) |
Jun 17, 2021 | 52.29 | 52.87 | 52.04 | 52.32 | 67,775 | +0.11(+0.21%) |
Jun 16, 2021 | 51.79 | 52.34 | 51.30 | 52.21 | 71,015 | +0.51(+0.99%) |
Jun 15, 2021 | 52.00 | 52.33 | 51.25 | 51.70 | 50,403 | -0.35(-0.67%) |
Jun 14, 2021 | 52.10 | 52.41 | 51.71 | 52.05 | 75,892 | +0.18(+0.35%) |
Jun 11, 2021 | 51.40 | 52.06 | 50.91 | 51.87 | 89,409 | +0.77(+1.51%) |
Jun 10, 2021 | 51.52 | 52.07 | 50.80 | 51.10 | 38,605 | -0.40(-0.78%) |
Jun 09, 2021 | 51.21 | 51.97 | 50.67 | 51.50 | 136,131 | +0.31(+0.61%) |
Jun 08, 2021 | 50.93 | 51.47 | 50.23 | 51.19 | 47,061 | +0.72(+1.43%) |
Jun 07, 2021 | 50.14 | 50.70 | 49.74 | 50.47 | 95,451 | +0.46(+0.92%) |
Jun 04, 2021 | 50.99 | 51.20 | 49.91 | 50.01 | 82,442 | -0.67(-1.32%) |
Jun 03, 2021 | 51.77 | 52.06 | 50.34 | 50.68 | 150,291 | -1.49(-2.86%) |
Jun 02, 2021 | 53.66 | 53.66 | 51.67 | 52.17 | 116,321 | -1.32(-2.47%) |
Jun 01, 2021 | 53.97 | 54.56 | 53.23 | 53.49 | 131,862 | -0.28(-0.52%) |
May 28, 2021 | 53.86 | 54.97 | 53.52 | 53.77 | 75,888 | +0.34(+0.64%) |
May 27, 2021 | 53.56 | 54.39 | 52.84 | 53.43 | 74,770 | +0.52(+0.98%) |
May 26, 2021 | 52.65 | 53.83 | 51.30 | 52.91 | 136,779 | +0.41(+0.78%) |
May 25, 2021 | 53.94 | 54.72 | 52.44 | 52.50 | 116,748 | -1.34(-2.49%) |
May 24, 2021 | 54.88 | 55.52 | 53.26 | 53.84 | 72,324 | -0.50(-0.92%) |
May 21, 2021 | 54.91 | 55.49 | 53.19 | 54.34 | 71,591 | +0.01(+0.02%) |
May 20, 2021 | 53.44 | 54.87 | 53.43 | 54.33 | 46,842 | +1.03(+1.93%) |
May 19, 2021 | 51.84 | 53.42 | 51.84 | 53.30 | 49,863 | +0.77(+1.47%) |
May 18, 2021 | 52.18 | 53.56 | 51.57 | 52.53 | 56,657 | +0.33(+0.63%) |
May 17, 2021 | 53.97 | 54.21 | 51.55 | 52.20 | 59,853 | -2.31(-4.24%) |
May 14, 2021 | 53.20 | 55.48 | 53.03 | 54.51 | 115,381 | +1.64(+3.10%) |
May 13, 2021 | 52.08 | 53.52 | 51.38 | 52.87 | 141,212 | +0.76(+1.46%) |
May 12, 2021 | 53.98 | 54.51 | 51.94 | 52.11 | 111,989 | -2.42(-4.44%) |
May 11, 2021 | 53.69 | 55.18 | 53.46 | 54.53 | 76,683 | -0.52(-0.94%) |
May 10, 2021 | 55.82 | 56.73 | 54.47 | 55.05 | 147,052 | -0.86(-1.54%) |
May 07, 2021 | 57.19 | 58.49 | 55.76 | 55.91 | 109,767 | -1.02(-1.79%) |
May 06, 2021 | 53.96 | 57.01 | 52.33 | 56.93 | 179,933 | +2.83(+5.23%) |
May 05, 2021 | 53.73 | 54.93 | 51.83 | 54.10 | 135,445 | +1.09(+2.06%) |
May 04, 2021 | 54.00 | 56.00 | 50.71 | 53.01 | 255,236 | -5.63(-9.60%) |
May 03, 2021 | 57.80 | 60.00 | 56.59 | 58.64 | 414,174 | +1.34(+2.34%) |
Apr 30, 2021 | 55.88 | 57.52 | 55.80 | 57.30 | 164,100 | -0.45(-0.78%) |
Apr 29, 2021 | 60.71 | 60.71 | 57.20 | 57.75 | 109,530 | -2.69(-4.45%) |
Apr 28, 2021 | 59.70 | 60.59 | 58.49 | 60.44 | 54,689 | +0.70(+1.17%) |
Apr 27, 2021 | 58.45 | 59.89 | 57.30 | 59.74 | 109,322 | +1.34(+2.29%) |
Apr 26, 2021 | 59.99 | 60.43 | 58.25 | 58.40 | 48,858 | -1.51(-2.52%) |
Apr 23, 2021 | 59.43 | 61.13 | 55.59 | 59.91 | 130,400 | +1.00(+1.70%) |
Apr 22, 2021 | 57.22 | 59.89 | 56.79 | 58.91 | 118,398 | +2.12(+3.73%) |
Apr 21, 2021 | 54.21 | 56.94 | 53.47 | 56.79 | 89,463 | +2.88(+5.34%) |
Apr 20, 2021 | 53.57 | 54.70 | 53.09 | 53.91 | 58,974 | -0.05(-0.09%) |
Apr 19, 2021 | 54.46 | 54.58 | 52.37 | 53.96 | 101,494 | -0.47(-0.86%) |
Apr 16, 2021 | 56.86 | 57.83 | 53.69 | 54.43 | 80,600 | -2.17(-3.83%) |
Apr 15, 2021 | 55.88 | 57.23 | 54.73 | 56.60 | 122,976 | +1.06(+1.91%) |
Apr 14, 2021 | 55.76 | 57.01 | 55.16 | 55.54 | 98,788 | +0.28(+0.51%) |
Apr 13, 2021 | 53.71 | 55.86 | 53.02 | 55.26 | 63,893 | +1.44(+2.68%) |
Apr 12, 2021 | 53.89 | 54.99 | 52.25 | 53.82 | 52,026 | -0.18(-0.33%) |
Apr 09, 2021 | 54.88 | 55.36 | 53.77 | 54.00 | 101,600 | -0.48(-0.88%) |
Apr 08, 2021 | 52.99 | 54.48 | 52.51 | 54.48 | 71,667 | +1.93(+3.67%) |
Apr 07, 2021 | 53.58 | 53.58 | 51.89 | 52.55 | 73,024 | -0.98(-1.83%) |
Apr 06, 2021 | 53.57 | 54.86 | 53.43 | 53.53 | 96,295 | -0.17(-0.32%) |
Apr 05, 2021 | 53.75 | 55.16 | 52.53 | 53.70 | 106,499 | +0.27(+0.51%) |
Apr 01, 2021 | 55.01 | 55.07 | 52.99 | 53.43 | 107,200 | -1.06(-1.95%) |
Mar 31, 2021 | 52.32 | 54.96 | 51.84 | 54.49 | 208,930 | +2.43(+4.67%) |
Mar 30, 2021 | 48.09 | 52.57 | 47.64 | 52.06 | 726,651 | +3.47(+7.14%) |
Mar 29, 2021 | 51.57 | 54.22 | 48.43 | 48.59 | 195,315 | -2.48(-4.86%) |
Mar 26, 2021 | 51.95 | 53.81 | 49.77 | 51.07 | 123,300 | -0.49(-0.95%) |
Mar 25, 2021 | 51.46 | 52.66 | 51.00 | 51.56 | 213,854 | -0.38(-0.73%) |
Mar 24, 2021 | 53.82 | 54.77 | 51.94 | 51.94 | 147,256 | -1.24(-2.33%) |
Mar 23, 2021 | 54.36 | 55.37 | 52.47 | 53.18 | 171,452 | -1.45(-2.65%) |
Mar 22, 2021 | 53.72 | 55.22 | 52.68 | 54.63 | 139,961 | +1.40(+2.63%) |
Mar 19, 2021 | 50.84 | 53.67 | 49.55 | 53.23 | 328,700 | +2.83(+5.62%) |
Mar 18, 2021 | 51.82 | 53.35 | 50.28 | 50.40 | 138,710 | -1.70(-3.26%) |
Mar 17, 2021 | 50.96 | 52.96 | 50.47 | 52.10 | 130,085 | +0.78(+1.52%) |
Mar 16, 2021 | 51.28 | 52.97 | 50.93 | 51.32 | 102,487 | -0.68(-1.31%) |
Mar 15, 2021 | 51.75 | 52.17 | 51.36 | 52.00 | 105,758 | +0.88(+1.72%) |
Mar 12, 2021 | 50.68 | 52.46 | 49.88 | 51.12 | 182,800 | +0.57(+1.13%) |
Mar 11, 2021 | 51.79 | 52.21 | 49.94 | 50.55 | 153,211 | -0.74(-1.44%) |
Mar 10, 2021 | 50.61 | 52.68 | 50.23 | 51.29 | 158,131 | +1.42(+2.85%) |
Mar 09, 2021 | 48.64 | 50.78 | 48.10 | 49.87 | 196,699 | +2.01(+4.20%) |
Mar 08, 2021 | 47.58 | 49.92 | 45.51 | 47.86 | 143,845 | +0.20(+0.42%) |
Mar 05, 2021 | 47.09 | 49.00 | 45.04 | 47.66 | 176,400 | -0.06(-0.13%) |
Mar 04, 2021 | 48.56 | 49.15 | 47.49 | 47.72 | 205,808 | -0.95(-1.95%) |
Mar 03, 2021 | 49.42 | 50.45 | 47.59 | 48.67 | 171,655 | -1.25(-2.50%) |
Mar 02, 2021 | 52.89 | 52.89 | 49.19 | 49.92 | 204,502 | -2.97(-5.62%) |
Mar 01, 2021 | 50.88 | 52.89 | 50.75 | 52.89 | 189,356 | +2.07(+4.07%) |
Feb 26, 2021 | 52.21 | 53.09 | 50.71 | 50.82 | 210,400 | -0.78(-1.51%) |
Feb 25, 2021 | 51.38 | 54.53 | 51.16 | 51.60 | 233,642 | -1.97(-3.68%) |
Feb 24, 2021 | 54.00 | 55.88 | 50.29 | 53.57 | 586,579 | -3.23(-5.69%) |
Feb 23, 2021 | 57.78 | 59.35 | 56.05 | 56.80 | 269,219 | -2.97(-4.97%) |
Feb 22, 2021 | 60.13 | 60.60 | 58.55 | 59.77 | 184,149 | -0.55(-0.91%) |
Feb 19, 2021 | 60.22 | 61.52 | 59.17 | 60.32 | 93,100 | -0.47(-0.77%) |
Feb 18, 2021 | 61.37 | 61.90 | 59.23 | 60.79 | 127,210 | -0.69(-1.12%) |
Feb 17, 2021 | 61.09 | 63.84 | 60.15 | 61.48 | 163,450 | -0.24(-0.39%) |
Feb 16, 2021 | 62.48 | 62.48 | 61.19 | 61.72 | 75,167 | -0.76(-1.22%) |
Feb 12, 2021 | 61.48 | 62.93 | 61.35 | 62.48 | 77,900 | +0.90(+1.46%) |
Feb 11, 2021 | 61.00 | 62.98 | 60.92 | 61.58 | 124,736 | +0.52(+0.85%) |
Feb 10, 2021 | 62.31 | 64.53 | 60.96 | 61.06 | 209,112 | -0.32(-0.52%) |
Feb 09, 2021 | 60.36 | 61.43 | 59.39 | 61.38 | 105,957 | +1.37(+2.28%) |
Feb 08, 2021 | 59.90 | 60.72 | 57.94 | 60.01 | 148,464 | +0.11(+0.18%) |
Feb 05, 2021 | 58.72 | 59.90 | 58.00 | 59.90 | 113,900 | +1.92(+3.31%) |
Feb 04, 2021 | 56.74 | 58.74 | 56.74 | 57.98 | 134,914 | +1.15(+2.02%) |
Feb 03, 2021 | 57.43 | 57.99 | 55.52 | 56.83 | 97,666 | -0.40(-0.70%) |
Feb 02, 2021 | 55.62 | 57.65 | 55.62 | 57.23 | 112,760 | +1.84(+3.32%) |
Feb 01, 2021 | 54.80 | 55.82 | 54.22 | 55.39 | 70,898 | +0.84(+1.54%) |
Jan 29, 2021 | 55.00 | 55.79 | 53.04 | 54.55 | 114,200 | +0.31(+0.57%) |
Jan 28, 2021 | 56.81 | 58.15 | 53.65 | 54.24 | 216,640 | -2.76(-4.84%) |
Jan 27, 2021 | 54.59 | 59.24 | 53.99 | 57.00 | 271,696 | +2.02(+3.67%) |
Jan 26, 2021 | 53.91 | 55.48 | 52.91 | 54.98 | 115,175 | +1.32(+2.46%) |
Jan 25, 2021 | 53.31 | 54.38 | 52.32 | 53.66 | 106,394 | +1.04(+1.98%) |
Jan 22, 2021 | 51.49 | 52.81 | 51.22 | 52.62 | 68,300 | +0.75(+1.45%) |
Jan 21, 2021 | 52.03 | 52.59 | 50.97 | 51.87 | 57,790 | -0.17(-0.33%) |
Jan 20, 2021 | 51.75 | 52.53 | 51.01 | 52.04 | 103,238 | +0.15(+0.29%) |
Jan 19, 2021 | 50.90 | 52.30 | 50.49 | 51.89 | 106,798 | +1.49(+2.96%) |
Jan 15, 2021 | 52.30 | 53.73 | 50.31 | 50.40 | 97,200 | -2.43(-4.60%) |
Jan 14, 2021 | 51.15 | 54.66 | 51.15 | 52.83 | 185,142 | +1.92(+3.77%) |
Jan 13, 2021 | 50.89 | 52.15 | 50.14 | 50.91 | 152,179 | -0.59(-1.15%) |
Jan 12, 2021 | 50.80 | 52.55 | 50.40 | 51.50 | 209,671 | +0.68(+1.34%) |
Jan 11, 2021 | 51.00 | 52.26 | 49.75 | 50.82 | 262,122 | -0.62(-1.20%) |
Jan 08, 2021 | 49.67 | 51.64 | 49.09 | 51.44 | 224,500 | +1.86(+3.74%) |
Jan 07, 2021 | 49.70 | 51.02 | 47.96 | 49.58 | 248,133 | -0.12(-0.24%) |
Jan 06, 2021 | 48.32 | 51.15 | 48.32 | 49.70 | 299,791 | +1.74(+3.63%) |
Jan 05, 2021 | 46.30 | 49.04 | 45.75 | 47.96 | 172,538 | +1.79(+3.88%) |
Jan 04, 2021 | 45.13 | 46.30 | 43.88 | 46.17 | 209,906 | +1.23(+2.74%) |
Dec 31, 2020 | 44.94 | 44.94 | 44.94 | 96,863 | +1.36(+3.12%) | |
Dec 30, 2020 | 42.16 | 43.70 | 42.08 | 43.58 | 96,863 | +1.74(+4.16%) |
Dec 29, 2020 | 42.26 | 42.67 | 40.96 | 41.84 | 65,807 | -0.27(-0.64%) |
Dec 28, 2020 | 42.31 | 42.41 | 41.53 | 42.11 | 143,034 | +0.47(+1.13%) |
Dec 24, 2020 | 42.86 | 43.44 | 41.16 | 41.64 | 57,000 | -0.87(-2.05%) |
Dec 23, 2020 | 41.81 | 43.14 | 41.65 | 42.51 | 96,863 | +0.64(+1.53%) |
Dec 22, 2020 | 41.11 | 42.71 | 40.69 | 41.87 | 184,331 | +0.87(+2.12%) |
Dec 21, 2020 | 39.07 | 41.36 | 39.00 | 41.00 | 170,553 | +1.42(+3.59%) |
Dec 18, 2020 | 39.15 | 39.76 | 38.49 | 39.58 | 667,100 | +0.69(+1.77%) |
Dec 17, 2020 | 38.69 | 39.16 | 37.63 | 38.89 | 134,783 | +0.07(+0.18%) |
Dec 16, 2020 | 38.80 | 39.03 | 37.83 | 38.82 | 149,948 | +0.00(+0.00%) |
Dec 15, 2020 | 36.99 | 38.94 | 36.71 | 38.82 | 265,616 | +1.82(+4.92%) |
Dec 14, 2020 | 38.38 | 39.45 | 36.74 | 37.00 | 324,908 | -1.30(-3.39%) |
Dec 11, 2020 | 41.01 | 41.24 | 38.14 | 38.30 | 261,700 | -2.97(-7.20%) |
Dec 10, 2020 | 42.95 | 43.94 | 41.02 | 41.27 | 107,972 | -1.78(-4.13%) |
Dec 09, 2020 | 42.76 | 43.50 | 42.15 | 43.05 | 117,887 | +0.54(+1.27%) |
Dec 08, 2020 | 41.75 | 42.57 | 41.15 | 42.51 | 87,855 | +0.55(+1.31%) |
Dec 07, 2020 | 41.89 | 42.99 | 41.39 | 41.96 | 76,910 | -0.36(-0.85%) |
Dec 04, 2020 | 40.94 | 42.49 | 40.61 | 42.32 | 72,000 | +1.60(+3.93%) |
Dec 03, 2020 | 42.02 | 42.75 | 40.54 | 40.72 | 104,542 | -1.14(-2.72%) |
Dec 02, 2020 | 41.26 | 42.20 | 40.15 | 41.86 | 181,495 | +0.56(+1.36%) |
Dec 01, 2020 | 43.89 | 43.89 | 40.57 | 41.30 | 180,823 | -1.81(-4.20%) |
Nov 30, 2020 | 42.19 | 43.37 | 41.78 | 43.11 | 262,340 | +0.50(+1.17%) |
Nov 27, 2020 | 42.90 | 43.19 | 42.03 | 42.61 | 42,500 | -0.10(-0.23%) |
Nov 25, 2020 | 45.00 | 45.18 | 42.44 | 42.71 | 144,000 | -2.68(-5.90%) |
Nov 24, 2020 | 43.67 | 45.74 | 42.95 | 45.39 | 258,288 | +2.50(+5.83%) |
Nov 23, 2020 | 43.00 | 43.53 | 41.65 | 42.89 | 145,553 | -0.01(-0.02%) |
Nov 20, 2020 | 42.37 | 44.10 | 41.50 | 42.90 | 215,800 | -0.02(-0.05%) |
Nov 19, 2020 | 43.77 | 44.24 | 41.19 | 42.92 | 262,249 | -1.03(-2.34%) |
Nov 18, 2020 | 43.00 | 44.44 | 41.98 | 43.95 | 322,115 | +1.07(+2.50%) |
Nov 17, 2020 | 42.54 | 42.95 | 40.32 | 42.88 | 215,682 | -0.23(-0.53%) |
Nov 16, 2020 | 42.06 | 43.50 | 40.78 | 43.11 | 296,432 | +1.62(+3.90%) |
Nov 13, 2020 | 40.70 | 41.85 | 39.70 | 41.49 | 232,500 | +3.30(+8.64%) |
Nov 12, 2020 | 38.24 | 39.11 | 37.60 | 38.19 | 136,738 | -0.47(-1.22%) |
Nov 11, 2020 | 40.83 | 41.20 | 37.74 | 38.66 | 188,078 | -2.04(-5.01%) |
Nov 10, 2020 | 39.94 | 41.19 | 39.15 | 40.70 | 290,573 | +1.03(+2.60%) |
Nov 09, 2020 | 37.57 | 41.56 | 36.99 | 39.67 | 314,956 | +4.06(+11.40%) |
Nov 06, 2020 | 34.72 | 36.81 | 34.10 | 35.61 | 185,200 | +0.87(+2.50%) |
Nov 05, 2020 | 36.19 | 36.34 | 34.50 | 34.74 | 233,227 | -1.55(-4.27%) |
Nov 04, 2020 | 38.18 | 38.47 | 35.72 | 36.29 | 185,219 | -2.25(-5.84%) |
Nov 03, 2020 | 39.27 | 40.63 | 37.78 | 38.54 | 447,722 | +1.37(+3.69%) |