Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 71.75 | 72.05 | 67.06 | 70.19 | 802,481 | -1.03(-1.45%) |
Oct 28, 2021 | 70.67 | 74.29 | 70.15 | 71.22 | 750,810 | +0.62(+0.88%) |
Oct 27, 2021 | 74.92 | 79.70 | 68.60 | 70.60 | 1,378,273 | -4.03(-5.40%) |
Oct 26, 2021 | 71.75 | 74.63 | 1,662,057 | -0.20(-0.27%) | ||
Oct 25, 2021 | 74.34 | 77.06 | 74.05 | 74.83 | 959,400 | +1.24(+1.69%) |
Oct 22, 2021 | 71.67 | 74.73 | 71.67 | 73.59 | 444,576 | +2.04(+2.85%) |
Oct 21, 2021 | 69.76 | 71.80 | 68.17 | 71.54 | 1,287,173 | +0.69(+0.97%) |
Oct 20, 2021 | 73.13 | 73.38 | 67.71 | 70.86 | 1,418,734 | -2.94(-3.99%) |
Oct 19, 2021 | 77.13 | 77.27 | 73.06 | 73.80 | 669,977 | -3.44(-4.45%) |
Oct 18, 2021 | 73.21 | 77.51 | 73.21 | 77.24 | 527,329 | +4.53(+6.23%) |
Oct 15, 2021 | 74.86 | 76.25 | 72.69 | 72.71 | 384,837 | -0.72(-0.99%) |
Oct 14, 2021 | 77.76 | 77.76 | 72.66 | 73.43 | 640,673 | -2.87(-3.76%) |
Oct 13, 2021 | 75.53 | 77.30 | 73.57 | 76.30 | 455,657 | +0.59(+0.77%) |
Oct 12, 2021 | 73.77 | 77.18 | 73.46 | 75.71 | 1,055,089 | +2.26(+3.07%) |
Oct 11, 2021 | 74.04 | 76.76 | 72.65 | 73.46 | 428,892 | +0.83(+1.15%) |
Oct 08, 2021 | 74.75 | 75.98 | 72.27 | 72.62 | 581,256 | -1.66(-2.24%) |
Oct 07, 2021 | 75.10 | 77.51 | 73.49 | 74.29 | 883,686 | -1.62(-2.13%) |
Oct 06, 2021 | 74.91 | 76.67 | 72.83 | 75.91 | 740,000 | -0.74(-0.97%) |
Oct 05, 2021 | 79.63 | 79.95 | 75.37 | 76.65 | 796,534 | -0.66(-0.85%) |
Oct 04, 2021 | 77.14 | 81.36 | 76.29 | 77.30 | 1,069,672 | +2.13(+2.84%) |
Oct 01, 2021 | 72.16 | 76.35 | 71.77 | 75.17 | 725,827 | +3.69(+5.16%) |
Sep 30, 2021 | 68.15 | 72.81 | 67.74 | 71.48 | 970,546 | +4.61(+6.89%) |
Sep 29, 2021 | 68.31 | 68.58 | 64.96 | 66.87 | 777,411 | +0.86(+1.31%) |
Sep 28, 2021 | 64.73 | 67.28 | 63.85 | 66.00 | 389,073 | +1.60(+2.49%) |
Sep 27, 2021 | 61.77 | 65.10 | 61.40 | 64.40 | 686,670 | +4.25(+7.07%) |
Sep 24, 2021 | 60.93 | 61.89 | 59.79 | 60.15 | 404,460 | -1.85(-2.98%) |
Sep 23, 2021 | 60.79 | 62.02 | 60.04 | 62.00 | 719,616 | +2.15(+3.59%) |
Sep 22, 2021 | 60.49 | 61.82 | 59.79 | 59.85 | 604,409 | +1.08(+1.84%) |
Sep 21, 2021 | 60.10 | 60.10 | 57.49 | 58.77 | 259,873 | -0.08(-0.13%) |
Sep 20, 2021 | 58.74 | 59.72 | 56.80 | 58.84 | 486,505 | -2.25(-3.68%) |
Sep 17, 2021 | 61.36 | 62.07 | 59.35 | 61.10 | 688,079 | -0.57(-0.92%) |
Sep 16, 2021 | 63.58 | 64.10 | 60.94 | 61.67 | 532,976 | -2.44(-3.80%) |
Sep 15, 2021 | 63.65 | 66.35 | 63.47 | 64.10 | 527,490 | +0.85(+1.34%) |
Sep 14, 2021 | 64.50 | 65.21 | 62.43 | 63.25 | 293,820 | -0.94(-1.46%) |
Sep 13, 2021 | 65.88 | 66.71 | 63.38 | 64.19 | 341,490 | -1.29(-1.97%) |
Sep 10, 2021 | 65.50 | 67.43 | 64.29 | 65.48 | 421,033 | +1.59(+2.48%) |
Sep 09, 2021 | 62.80 | 64.62 | 62.44 | 63.89 | 612,086 | +0.97(+1.54%) |
Sep 08, 2021 | 64.17 | 65.41 | 62.30 | 62.92 | 365,884 | -1.62(-2.51%) |
Sep 07, 2021 | 63.28 | 65.65 | 63.28 | 64.54 | 401,920 | +1.40(+2.22%) |
Sep 03, 2021 | 63.16 | 63.99 | 62.14 | 63.14 | 234,934 | +0.29(+0.45%) |
Sep 02, 2021 | 63.31 | 64.54 | 61.50 | 62.85 | 530,433 | +2.07(+3.41%) |
Sep 01, 2021 | 58.81 | 60.83 | 57.63 | 60.78 | 474,691 | +2.45(+4.20%) |
Aug 31, 2021 | 58.34 | 59.54 | 57.02 | 58.33 | 257,453 | -0.02(-0.04%) |
Aug 30, 2021 | 60.34 | 60.34 | 57.57 | 58.35 | 252,419 | -1.45(-2.42%) |
Aug 27, 2021 | 57.29 | 61.00 | 57.18 | 59.80 | 739,720 | +2.76(+4.84%) |
Aug 26, 2021 | 57.14 | 58.48 | 56.83 | 57.04 | 296,953 | -0.08(-0.15%) |
Aug 25, 2021 | 56.22 | 58.49 | 55.87 | 57.13 | 410,969 | +0.72(+1.27%) |
Aug 24, 2021 | 53.53 | 56.53 | 53.53 | 56.41 | 760,798 | +3.32(+6.26%) |
Aug 23, 2021 | 51.15 | 54.33 | 51.15 | 53.09 | 657,016 | +3.48(+7.02%) |
Aug 20, 2021 | 46.49 | 50.43 | 46.49 | 49.61 | 509,399 | +2.79(+5.96%) |
Aug 19, 2021 | 48.67 | 50.06 | 45.86 | 46.82 | 682,979 | -2.91(-5.84%) |
Aug 18, 2021 | 52.17 | 53.30 | 49.54 | 49.72 | 508,401 | -2.70(-5.16%) |
Aug 17, 2021 | 54.16 | 57.06 | 51.55 | 52.43 | 613,242 | -1.73(-3.20%) |
Aug 16, 2021 | 52.07 | 54.75 | 51.66 | 54.16 | 423,294 | +1.91(+3.66%) |
Aug 13, 2021 | 52.36 | 52.90 | 51.67 | 52.25 | 217,867 | -0.20(-0.38%) |
Aug 12, 2021 | 51.93 | 52.92 | 50.77 | 52.45 | 301,969 | +0.45(+0.87%) |
Aug 11, 2021 | 50.27 | 53.55 | 49.81 | 51.99 | 454,624 | +2.27(+4.56%) |
Aug 10, 2021 | 48.53 | 50.97 | 48.24 | 49.73 | 298,378 | +1.26(+2.61%) |
Aug 09, 2021 | 50.45 | 50.90 | 47.29 | 48.46 | 584,106 | -2.60(-5.10%) |
Aug 06, 2021 | 51.23 | 51.91 | 50.21 | 51.07 | 261,712 | +0.33(+0.65%) |
Aug 05, 2021 | 50.95 | 52.67 | 50.65 | 50.74 | 230,506 | -0.18(-0.36%) |
Aug 04, 2021 | 50.71 | 51.42 | 49.91 | 50.92 | 684,361 | -0.24(-0.47%) |
Aug 03, 2021 | 50.07 | 51.93 | 49.20 | 51.16 | 500,617 | +0.66(+1.31%) |
Aug 02, 2021 | 50.54 | 52.14 | 50.18 | 50.50 | 1,027,752 | -0.15(-0.29%) |
Jul 30, 2021 | 52.56 | 52.56 | 50.08 | 50.65 | 420,230 | -2.10(-3.99%) |
Jul 29, 2021 | 49.64 | 53.39 | 49.40 | 52.75 | 590,764 | +3.46(+7.02%) |
Jul 28, 2021 | 50.74 | 51.15 | 48.93 | 49.29 | 544,229 | +0.37(+0.76%) |
Jul 27, 2021 | 47.78 | 49.50 | 46.80 | 48.92 | 499,455 | +0.83(+1.73%) |
Jul 26, 2021 | 46.51 | 49.43 | 46.51 | 48.09 | 419,974 | +1.30(+2.78%) |
Jul 23, 2021 | 46.44 | 47.04 | 45.16 | 46.78 | 358,096 | +0.03(+0.07%) |
Jul 22, 2021 | 45.77 | 47.53 | 44.97 | 46.75 | 275,944 | +1.26(+2.76%) |
Jul 21, 2021 | 44.94 | 46.35 | 44.37 | 45.50 | 326,432 | +1.40(+3.18%) |
Jul 20, 2021 | 43.46 | 44.56 | 42.78 | 44.10 | 347,639 | +0.85(+1.96%) |
Jul 19, 2021 | 42.26 | 43.84 | 41.17 | 43.25 | 433,513 | -0.49(-1.13%) |
Jul 16, 2021 | 45.78 | 45.78 | 43.14 | 43.74 | 387,925 | -1.68(-3.70%) |
Jul 15, 2021 | 46.35 | 47.51 | 44.22 | 45.42 | 572,809 | -0.72(-1.57%) |
Jul 14, 2021 | 46.95 | 48.26 | 45.84 | 46.15 | 332,439 | +0.02(+0.05%) |
Jul 13, 2021 | 45.88 | 47.36 | 44.16 | 46.12 | 279,795 | -0.49(-1.04%) |
Jul 12, 2021 | 46.54 | 47.90 | 46.24 | 46.61 | 224,085 | -0.56(-1.19%) |
Jul 09, 2021 | 47.00 | 48.10 | 45.89 | 47.17 | 391,034 | +0.69(+1.49%) |
Jul 08, 2021 | 43.19 | 47.35 | 42.85 | 46.48 | 478,885 | +1.65(+3.68%) |
Jul 07, 2021 | 43.55 | 48.19 | 43.06 | 44.83 | 932,828 | +1.32(+3.03%) |
Jul 06, 2021 | 45.57 | 45.81 | 41.80 | 43.51 | 499,021 | -1.76(-3.90%) |
Jul 02, 2021 | 45.04 | 46.01 | 45.04 | 45.27 | 379,883 | +0.73(+1.64%) |
Jul 01, 2021 | 43.94 | 45.17 | 43.49 | 44.54 | 260,147 | +0.63(+1.44%) |
Jun 30, 2021 | 43.01 | 44.03 | 43.00 | 43.91 | 240,965 | +0.83(+1.93%) |
Jun 29, 2021 | 44.30 | 44.92 | 42.99 | 43.08 | 216,293 | -0.71(-1.62%) |
Jun 28, 2021 | 45.57 | 45.57 | 43.10 | 43.79 | 578,878 | -1.85(-4.05%) |
Jun 25, 2021 | 46.17 | 47.54 | 45.60 | 45.64 | 891,300 | -0.55(-1.20%) |
Jun 24, 2021 | 44.90 | 46.89 | 44.40 | 46.19 | 888,828 | +2.07(+4.70%) |
Jun 23, 2021 | 43.77 | 44.76 | 43.26 | 44.12 | 328,316 | +0.79(+1.81%) |
Jun 22, 2021 | 41.78 | 44.13 | 41.20 | 43.33 | 370,682 | +1.36(+3.25%) |
Jun 21, 2021 | 42.88 | 43.30 | 41.34 | 41.97 | 693,469 | -0.60(-1.41%) |
Jun 18, 2021 | 39.72 | 45.68 | 39.33 | 42.57 | 2,596,912 | +0.92(+2.22%) |
Jun 17, 2021 | 41.70 | 42.21 | 38.18 | 41.64 | 765,158 | -0.42(-0.99%) |
Jun 16, 2021 | 42.38 | 43.62 | 41.48 | 42.06 | 345,705 | -0.60(-1.41%) |
Jun 15, 2021 | 44.19 | 44.63 | 41.81 | 42.66 | 440,548 | -1.42(-3.22%) |
Jun 14, 2021 | 44.60 | 44.98 | 42.83 | 44.08 | 536,912 | -0.52(-1.18%) |
Jun 11, 2021 | 46.24 | 47.06 | 44.51 | 44.60 | 386,181 | +0.08(+0.19%) |
Jun 10, 2021 | 45.63 | 46.31 | 44.36 | 44.52 | 325,784 | -0.91(-2.00%) |
Jun 09, 2021 | 46.24 | 46.76 | 45.09 | 45.43 | 304,385 | -1.00(-2.16%) |
Jun 08, 2021 | 45.04 | 46.82 | 44.25 | 46.43 | 330,321 | +1.31(+2.90%) |
Jun 07, 2021 | 46.24 | 46.92 | 44.97 | 45.12 | 268,148 | -1.10(-2.38%) |
Jun 04, 2021 | 46.66 | 46.87 | 44.39 | 46.22 | 272,497 | -0.33(-0.71%) |
Jun 03, 2021 | 45.31 | 47.42 | 44.04 | 46.55 | 479,108 | +1.02(+2.23%) |
Jun 02, 2021 | 45.85 | 45.85 | 44.46 | 45.54 | 272,763 | +0.05(+0.12%) |
Jun 01, 2021 | 45.08 | 46.60 | 44.79 | 45.48 | 441,576 | +1.50(+3.42%) |
May 28, 2021 | 45.40 | 45.48 | 42.68 | 43.98 | 357,938 | -0.72(-1.60%) |
May 27, 2021 | 42.38 | 45.47 | 42.04 | 44.70 | 615,085 | +2.70(+6.44%) |
May 26, 2021 | 41.63 | 42.71 | 41.46 | 41.99 | 281,969 | +0.22(+0.54%) |
May 25, 2021 | 42.07 | 42.78 | 40.92 | 41.77 | 306,466 | -0.61(-1.44%) |
May 24, 2021 | 40.52 | 42.73 | 39.76 | 42.38 | 343,828 | +1.63(+3.99%) |
May 21, 2021 | 41.93 | 42.49 | 40.44 | 40.75 | 400,124 | -0.77(-1.86%) |
May 20, 2021 | 41.95 | 42.16 | 40.20 | 41.52 | 569,046 | -0.48(-1.14%) |
May 19, 2021 | 39.83 | 42.83 | 39.59 | 42.00 | 551,604 | +1.14(+2.79%) |
May 18, 2021 | 42.15 | 43.05 | 40.63 | 40.86 | 377,824 | -1.03(-2.47%) |
May 17, 2021 | 39.31 | 42.33 | 39.31 | 41.89 | 588,658 | +2.40(+6.09%) |
May 14, 2021 | 40.02 | 40.50 | 39.02 | 39.49 | 321,139 | -0.05(-0.12%) |
May 13, 2021 | 40.60 | 41.68 | 38.69 | 39.53 | 311,950 | -1.56(-3.81%) |
May 12, 2021 | 41.25 | 43.36 | 40.71 | 41.10 | 296,533 | -0.25(-0.60%) |
May 11, 2021 | 39.42 | 42.38 | 39.42 | 41.34 | 258,767 | +0.75(+1.84%) |
May 10, 2021 | 39.81 | 41.96 | 39.61 | 40.60 | 388,282 | +1.31(+3.33%) |
May 07, 2021 | 39.13 | 40.00 | 38.75 | 39.29 | 208,347 | +0.12(+0.31%) |
May 06, 2021 | 39.05 | 39.26 | 37.54 | 39.16 | 226,604 | +0.49(+1.26%) |
May 05, 2021 | 37.79 | 38.94 | 37.28 | 38.68 | 400,957 | +1.19(+3.19%) |
May 04, 2021 | 36.97 | 38.59 | 36.68 | 37.48 | 398,590 | +0.62(+1.69%) |
May 03, 2021 | 34.55 | 37.59 | 34.55 | 36.86 | 514,075 | +2.64(+7.70%) |
Apr 30, 2021 | 34.49 | 35.68 | 34.06 | 34.22 | 571,095 | -1.23(-3.46%) |
Apr 29, 2021 | 37.21 | 37.51 | 34.45 | 35.45 | 518,981 | -1.80(-4.84%) |
Apr 28, 2021 | 36.96 | 37.82 | 36.22 | 37.25 | 308,495 | +0.32(+0.88%) |
Apr 27, 2021 | 37.58 | 37.82 | 36.44 | 36.93 | 256,541 | -0.53(-1.42%) |
Apr 26, 2021 | 36.70 | 39.07 | 36.70 | 37.46 | 665,881 | +1.29(+3.58%) |
Apr 23, 2021 | 37.55 | 37.55 | 35.33 | 36.17 | 581,346 | -0.98(-2.63%) |
Apr 22, 2021 | 38.09 | 38.10 | 36.08 | 37.14 | 335,266 | +0.15(+0.42%) |
Apr 21, 2021 | 36.38 | 37.52 | 36.38 | 36.99 | 264,495 | +0.59(+1.61%) |
Apr 20, 2021 | 37.07 | 37.71 | 35.60 | 36.40 | 396,417 | -0.90(-2.42%) |
Apr 19, 2021 | 37.70 | 38.51 | 36.82 | 37.31 | 379,816 | -0.32(-0.86%) |
Apr 16, 2021 | 38.01 | 38.37 | 36.90 | 37.63 | 327,266 | +0.21(+0.56%) |
Apr 15, 2021 | 36.35 | 37.65 | 35.46 | 37.42 | 406,555 | +0.94(+2.58%) |
Apr 14, 2021 | 34.09 | 36.87 | 34.09 | 36.48 | 452,824 | +2.93(+8.73%) |
Apr 13, 2021 | 32.92 | 33.72 | 31.93 | 33.55 | 384,000 | +0.59(+1.80%) |
Apr 12, 2021 | 33.02 | 33.96 | 32.54 | 32.96 | 511,163 | -0.08(-0.23%) |
Apr 09, 2021 | 34.50 | 35.01 | 32.86 | 33.04 | 302,611 | -1.23(-3.60%) |
Apr 08, 2021 | 34.82 | 35.04 | 33.17 | 34.27 | 287,782 | -0.59(-1.68%) |
Apr 07, 2021 | 34.30 | 35.26 | 33.67 | 34.86 | 419,528 | +0.66(+1.92%) |
Apr 06, 2021 | 33.75 | 34.79 | 33.14 | 34.20 | 415,433 | +0.49(+1.44%) |
Apr 05, 2021 | 33.12 | 33.95 | 32.48 | 33.71 | 459,255 | +1.09(+3.33%) |
Apr 01, 2021 | 32.74 | 32.89 | 31.34 | 32.63 | 220,989 | +0.57(+1.78%) |
Mar 31, 2021 | 30.92 | 32.41 | 30.90 | 32.06 | 605,081 | +1.11(+3.59%) |
Mar 30, 2021 | 31.92 | 32.74 | 30.35 | 30.95 | 311,020 | -1.36(-4.20%) |
Mar 29, 2021 | 32.29 | 33.30 | 31.33 | 32.30 | 376,355 | -0.54(-1.64%) |
Mar 26, 2021 | 30.96 | 33.02 | 30.81 | 32.84 | 467,153 | +2.40(+7.90%) |
Mar 25, 2021 | 30.25 | 31.46 | 30.07 | 30.44 | 775,967 | -0.45(-1.47%) |
Mar 24, 2021 | 32.65 | 32.71 | 30.77 | 30.89 | 531,527 | -1.20(-3.75%) |
Mar 23, 2021 | 33.41 | 34.29 | 31.97 | 32.10 | 829,394 | -2.07(-6.05%) |
Mar 22, 2021 | 35.46 | 36.01 | 33.45 | 34.16 | 601,360 | -1.70(-4.75%) |
Mar 19, 2021 | 36.61 | 37.11 | 34.89 | 35.86 | 875,523 | -0.72(-1.96%) |
Mar 18, 2021 | 37.38 | 37.88 | 36.25 | 36.58 | 473,393 | -0.89(-2.37%) |
Mar 17, 2021 | 36.12 | 38.04 | 35.93 | 37.47 | 463,269 | +0.97(+2.66%) |
Mar 16, 2021 | 37.16 | 38.00 | 34.48 | 36.50 | 808,830 | -1.20(-3.19%) |
Mar 15, 2021 | 38.45 | 38.52 | 37.24 | 37.70 | 358,302 | -0.63(-1.65%) |
Mar 12, 2021 | 38.79 | 39.46 | 37.79 | 38.33 | 342,579 | -0.72(-1.84%) |
Mar 11, 2021 | 39.16 | 39.64 | 38.32 | 39.05 | 384,334 | +0.02(+0.04%) |
Mar 10, 2021 | 38.52 | 39.49 | 37.86 | 39.03 | 307,905 | +0.72(+1.87%) |
Mar 09, 2021 | 38.39 | 38.66 | 37.24 | 38.32 | 280,555 | +0.41(+1.08%) |
Mar 08, 2021 | 38.41 | 38.91 | 36.91 | 37.91 | 298,621 | -0.09(-0.24%) |
Mar 05, 2021 | 37.01 | 38.45 | 35.80 | 38.00 | 350,365 | +1.39(+3.81%) |
Mar 04, 2021 | 37.36 | 38.21 | 35.65 | 36.60 | 343,971 | -1.19(-3.16%) |
Mar 03, 2021 | 36.75 | 38.92 | 36.26 | 37.80 | 292,765 | +1.14(+3.11%) |
Mar 02, 2021 | 36.38 | 37.95 | 35.88 | 36.66 | 356,491 | +0.31(+0.85%) |
Mar 01, 2021 | 37.75 | 38.35 | 35.64 | 36.35 | 497,121 | -0.58(-1.56%) |
Feb 26, 2021 | 38.55 | 38.70 | 36.82 | 36.93 | 457,550 | -1.63(-4.22%) |
Feb 25, 2021 | 44.37 | 44.37 | 38.14 | 38.55 | 950,699 | -5.22(-11.93%) |
Feb 24, 2021 | 43.66 | 45.37 | 43.42 | 43.78 | 656,232 | +0.23(+0.53%) |
Feb 23, 2021 | 39.52 | 43.89 | 38.04 | 43.55 | 1,397,578 | +4.08(+10.33%) |
Feb 22, 2021 | 38.08 | 39.93 | 38.08 | 39.47 | 643,681 | +1.25(+3.27%) |
Feb 19, 2021 | 38.12 | 39.07 | 37.78 | 38.22 | 276,528 | +0.37(+0.98%) |
Feb 18, 2021 | 37.41 | 38.30 | 36.63 | 37.85 | 399,911 | +0.26(+0.70%) |
Feb 17, 2021 | 37.42 | 38.52 | 36.89 | 37.59 | 405,311 | +0.15(+0.41%) |
Feb 16, 2021 | 38.09 | 38.65 | 36.52 | 37.44 | 365,565 | +0.36(+0.98%) |
Feb 12, 2021 | 35.39 | 38.13 | 35.07 | 37.07 | 706,180 | +1.34(+3.75%) |
Feb 11, 2021 | 35.83 | 36.34 | 34.73 | 35.73 | 505,191 | -0.25(-0.71%) |
Feb 10, 2021 | 37.31 | 37.72 | 34.96 | 35.99 | 569,624 | -0.27(-0.74%) |
Feb 09, 2021 | 39.39 | 39.73 | 35.85 | 36.26 | 775,831 | -3.98(-9.88%) |
Feb 08, 2021 | 38.95 | 40.78 | 37.83 | 40.23 | 556,313 | +2.16(+5.67%) |
Feb 05, 2021 | 38.19 | 39.33 | 37.59 | 38.08 | 358,540 | +0.43(+1.15%) |
Feb 04, 2021 | 38.53 | 38.54 | 36.78 | 37.65 | 428,791 | -0.85(-2.20%) |
Feb 03, 2021 | 39.09 | 40.06 | 38.22 | 38.49 | 372,260 | -0.04(-0.10%) |
Feb 02, 2021 | 38.57 | 39.66 | 37.98 | 38.53 | 275,061 | +0.92(+2.44%) |
Feb 01, 2021 | 37.38 | 38.12 | 35.93 | 37.61 | 397,457 | +0.69(+1.86%) |
Jan 29, 2021 | 38.53 | 40.47 | 36.83 | 36.93 | 766,520 | -1.63(-4.22%) |
Jan 28, 2021 | 37.04 | 39.54 | 36.99 | 38.55 | 466,396 | +1.56(+4.21%) |
Jan 27, 2021 | 35.33 | 38.33 | 33.37 | 37.00 | 608,158 | +0.76(+2.08%) |
Jan 26, 2021 | 37.52 | 37.61 | 35.25 | 36.24 | 421,670 | -0.83(-2.24%) |
Jan 25, 2021 | 39.06 | 39.29 | 36.48 | 37.07 | 481,648 | -2.32(-5.89%) |
Jan 22, 2021 | 38.08 | 39.64 | 37.96 | 39.39 | 296,253 | +0.49(+1.25%) |
Jan 21, 2021 | 39.53 | 39.53 | 37.38 | 38.91 | 553,265 | -0.54(-1.37%) |
Jan 20, 2021 | 40.84 | 41.86 | 39.17 | 39.45 | 538,780 | -0.62(-1.54%) |
Jan 19, 2021 | 39.86 | 40.61 | 38.70 | 40.06 | 918,690 | +1.26(+3.24%) |
Jan 15, 2021 | 38.99 | 39.85 | 37.90 | 38.81 | 484,152 | -0.35(-0.89%) |
Jan 14, 2021 | 38.75 | 39.71 | 37.67 | 39.16 | 550,567 | +0.99(+2.61%) |
Jan 13, 2021 | 38.61 | 38.82 | 37.08 | 38.16 | 468,500 | -0.49(-1.26%) |
Jan 12, 2021 | 37.78 | 39.46 | 37.48 | 38.65 | 712,220 | +1.11(+2.96%) |
Jan 11, 2021 | 35.73 | 38.26 | 35.46 | 37.54 | 571,271 | +0.95(+2.59%) |
Jan 08, 2021 | 36.98 | 37.02 | 35.53 | 36.59 | 372,295 | -0.05(-0.13%) |
Jan 07, 2021 | 37.41 | 38.46 | 36.60 | 36.64 | 475,524 | -0.22(-0.59%) |
Jan 06, 2021 | 36.55 | 38.62 | 35.97 | 36.85 | 916,261 | +0.40(+1.10%) |
Jan 05, 2021 | 34.68 | 37.50 | 34.68 | 36.45 | 727,552 | +2.06(+5.98%) |
Jan 04, 2021 | 34.07 | 35.09 | 33.45 | 34.39 | 309,672 | +0.66(+1.96%) |
Dec 31, 2020 | 33.73 | 33.73 | 33.73 | 519,074 | -0.12(-0.34%) | |
Dec 30, 2020 | 32.06 | 34.05 | 32.06 | 33.85 | 519,074 | +1.83(+5.73%) |
Dec 29, 2020 | 32.17 | 32.40 | 30.62 | 32.01 | 321,397 | +0.11(+0.34%) |
Dec 28, 2020 | 31.21 | 32.66 | 31.17 | 31.90 | 268,977 | +0.66(+2.10%) |
Dec 24, 2020 | 32.61 | 32.62 | 31.09 | 31.25 | 269,262 | -1.31(-4.02%) |
Dec 23, 2020 | 32.54 | 33.57 | 31.91 | 32.56 | 380,245 | +0.25(+0.79%) |
Dec 22, 2020 | 33.24 | 33.26 | 31.47 | 32.30 | 422,867 | -0.96(-2.90%) |
Dec 21, 2020 | 32.37 | 33.38 | 31.50 | 33.27 | 649,297 | +0.62(+1.91%) |
Dec 18, 2020 | 34.40 | 34.83 | 32.57 | 32.64 | 847,623 | -1.86(-5.38%) |
Dec 17, 2020 | 35.17 | 35.55 | 34.30 | 34.50 | 572,862 | -0.40(-1.15%) |
Dec 16, 2020 | 36.13 | 36.67 | 34.68 | 34.90 | 582,300 | -1.16(-3.21%) |
Dec 15, 2020 | 36.52 | 37.74 | 35.19 | 36.06 | 610,369 | -0.33(-0.91%) |
Dec 14, 2020 | 35.55 | 37.67 | 35.09 | 36.39 | 845,921 | +1.31(+3.73%) |
Dec 11, 2020 | 35.29 | 35.29 | 33.61 | 35.08 | 849,440 | -0.76(-2.11%) |
Dec 10, 2020 | 31.91 | 36.64 | 31.70 | 35.83 | 1,559,726 | +3.78(+11.81%) |
Dec 09, 2020 | 31.30 | 33.12 | 30.95 | 32.05 | 675,524 | +1.22(+3.95%) |
Dec 08, 2020 | 29.39 | 30.88 | 28.77 | 30.83 | 600,453 | +1.36(+4.60%) |
Dec 07, 2020 | 28.90 | 30.54 | 28.28 | 29.48 | 748,975 | +0.53(+1.84%) |
Dec 04, 2020 | 29.36 | 29.44 | 28.17 | 28.94 | 588,483 | -0.08(-0.29%) |
Dec 03, 2020 | 28.32 | 29.70 | 28.29 | 29.03 | 675,372 | +0.97(+3.46%) |
Dec 02, 2020 | 25.71 | 28.74 | 25.71 | 28.06 | 775,972 | +2.13(+8.20%) |
Dec 01, 2020 | 26.14 | 27.34 | 25.91 | 25.93 | 412,496 | +0.16(+0.63%) |
Nov 30, 2020 | 27.06 | 27.07 | 25.61 | 25.77 | 685,694 | -1.45(-5.32%) |
Nov 27, 2020 | 26.52 | 27.70 | 26.30 | 27.22 | 234,355 | +0.54(+2.02%) |
Nov 25, 2020 | 26.38 | 27.30 | 26.13 | 26.68 | 461,313 | +0.10(+0.38%) |
Nov 24, 2020 | 26.20 | 27.73 | 26.12 | 26.58 | 959,860 | +0.98(+3.82%) |
Nov 23, 2020 | 23.33 | 25.62 | 23.23 | 25.60 | 844,173 | +2.62(+11.40%) |
Nov 20, 2020 | 23.46 | 23.79 | 22.76 | 22.98 | 202,303 | -0.44(-1.88%) |
Nov 19, 2020 | 22.89 | 23.43 | 22.31 | 23.42 | 410,359 | +0.37(+1.60%) |
Nov 18, 2020 | 24.41 | 24.59 | 22.98 | 23.05 | 387,023 | -1.18(-4.87%) |
Nov 17, 2020 | 23.43 | 24.43 | 22.37 | 24.23 | 361,419 | +0.60(+2.54%) |
Nov 16, 2020 | 23.16 | 23.73 | 22.86 | 23.63 | 614,341 | +1.04(+4.61%) |
Nov 13, 2020 | 21.68 | 22.87 | 21.59 | 22.59 | 309,878 | +0.97(+4.49%) |
Nov 12, 2020 | 22.73 | 23.10 | 21.47 | 21.62 | 417,073 | -1.27(-5.56%) |
Nov 11, 2020 | 22.47 | 23.25 | 22.12 | 22.89 | 600,987 | +0.58(+2.59%) |
Nov 10, 2020 | 24.23 | 24.23 | 22.12 | 22.31 | 574,228 | -1.42(-5.98%) |
Nov 09, 2020 | 25.05 | 25.18 | 23.00 | 23.73 | 576,619 | +0.89(+3.91%) |
Nov 06, 2020 | 22.12 | 23.12 | 21.76 | 22.83 | 346,601 | +0.62(+2.81%) |
Nov 05, 2020 | 22.27 | 23.09 | 21.97 | 22.21 | 465,044 | -0.05(-0.24%) |
Nov 04, 2020 | 23.54 | 23.89 | 21.98 | 22.26 | 696,663 | -1.27(-5.40%) |
Nov 03, 2020 | 25.28 | 25.28 | 22.86 | 23.53 | 585,912 | -1.40(-5.62%) |