MLHR
MILLER HERMAN INC
stockNASDAQ
InactiveNov 1, 2021
39.04USD+0.308%(+0.12)428,558
MLHR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-11-01 | 39.43 | 39.43 | 37.79 | 39.04 | +0.308% | 428,558 | 0.000% |
| 2021-10-29 | 38.67 | 39.10 | 38.43 | 38.92 | +0.751% | 806,639 | +0.308% |
| 2021-10-28 | 37.85 | 38.76 | 37.85 | 38.63 | +2.413% | 758,072 | +1.061% |
| 2021-10-27 | 38.93 | 38.93 | 37.66 | 37.72 | -3.282% | 639,927 | +3.499% |
| 2021-10-26 | 39.00 | 39.11 | 38.57 | 39.00 | +0.154% | 484,358 | +0.103% |
| 2021-10-25 | 39.13 | 39.13 | 38.55 | 38.94 | -0.435% | 398,756 | +0.257% |
| 2021-10-22 | 38.59 | 39.40 | 38.59 | 39.11 | +0.695% | 434,574 | -0.179% |
| 2021-10-21 | 38.95 | 39.40 | 38.41 | 38.84 | -0.410% | 471,552 | +0.515% |
| 2021-10-20 | 38.31 | 39.41 | 38.16 | 39.00 | +1.062% | 593,290 | +0.103% |
| 2021-10-19 | 38.27 | 38.65 | 37.99 | 38.59 | +1.047% | 524,075 | +1.166% |
| 2021-10-18 | 37.72 | 38.57 | 37.20 | 38.19 | +0.394% | 575,887 | +2.226% |
| 2021-10-15 | 38.34 | 38.98 | 38.02 | 38.04 | +1.036% | 637,492 | +2.629% |
| 2021-10-14 | 37.06 | 37.80 | 36.96 | 37.65 | +1.867% | 530,429 | +3.692% |
| 2021-10-13 | 37.10 | 37.31 | 36.72 | 36.96 | -0.431% | 423,567 | +5.628% |
| 2021-10-12 | 37.01 | 37.52 | 36.73 | 37.12 | +0.297% | 539,887 | +5.172% |
| 2021-10-11 | 37.39 | 37.85 | 36.98 | 37.01 | -0.910% | 487,227 | +5.485% |
| 2021-10-08 | 37.71 | 37.92 | 37.31 | 37.35 | -0.718% | 515,436 | +4.525% |
| 2021-10-07 | 36.47 | 38.57 | 36.47 | 37.62 | +1.292% | 640,896 | +3.775% |
| 2021-10-06 | 37.42 | 37.57 | 36.24 | 37.14 | -1.824% | 650,122 | +5.116% |
| 2021-10-05 | 39.24 | 39.24 | 37.71 | 37.83 | -2.851% | 705,264 | +3.199% |
| 2021-10-04 | 39.47 | 39.47 | 38.35 | 38.94 | -1.542% | 1,182,757 | +0.257% |
| 2021-10-01 | 37.42 | 39.69 | 36.10 | 39.55 | +5.019% | 1,509,675 | -1.290% |
| 2021-09-30 | 39.00 | 40.55 | 37.60 | 37.66 | -6.132% | 1,935,778 | +3.664% |
| 2021-09-29 | 39.65 | 40.12 | 39.18 | 40.12 | +1.853% | 707,767 | -2.692% |
| 2021-09-28 | 40.48 | 40.50 | 39.24 | 39.39 | -2.645% | 399,809 | -0.889% |
| 2021-09-27 | 41.02 | 41.79 | 40.42 | 40.46 | -1.461% | 494,488 | -3.510% |
| 2021-09-24 | 40.28 | 41.80 | 39.90 | 41.06 | +0.984% | 621,924 | -4.920% |
| 2021-09-23 | 40.42 | 41.24 | 39.92 | 40.66 | +0.569% | 668,171 | -3.984% |
| 2021-09-22 | 39.88 | 41.00 | 39.73 | 40.43 | +2.745% | 427,281 | -3.438% |
| 2021-09-21 | 40.47 | 40.53 | 39.33 | 39.35 | -1.846% | 321,773 | -0.788% |
| 2021-09-20 | 40.45 | 40.98 | 39.45 | 40.09 | -3.258% | 362,425 | -2.619% |
| 2021-09-17 | 42.41 | 42.41 | 41.07 | 41.44 | -1.801% | 878,455 | -5.792% |
| 2021-09-16 | 41.80 | 42.89 | 41.27 | 42.20 | +1.345% | 565,188 | -7.488% |
| 2021-09-15 | 40.46 | 41.79 | 40.46 | 41.64 | +2.815% | 545,684 | -6.244% |
| 2021-09-14 | 40.79 | 40.86 | 39.95 | 40.50 | -0.589% | 422,229 | -3.605% |
| 2021-09-13 | 40.50 | 40.77 | 40.06 | 40.74 | +1.774% | 405,719 | -4.173% |
| 2021-09-10 | 40.28 | 40.83 | 40.01 | 40.03 | +0.150% | 433,995 | -2.473% |
| 2021-09-09 | 40.47 | 40.68 | 39.71 | 39.97 | -1.552% | 473,888 | -2.327% |
| 2021-09-08 | 41.58 | 41.63 | 39.78 | 40.60 | -3.056% | 1,268,731 | -3.842% |
| 2021-09-07 | 42.44 | 42.73 | 41.86 | 41.88 | -1.621% | 410,520 | -6.781% |
| 2021-09-03 | 42.16 | 42.64 | 41.84 | 42.57 | +0.543% | 472,802 | -8.292% |
| 2021-09-02 | 42.63 | 42.63 | 42.07 | 42.34 | +0.427% | 339,235 | -7.794% |
| 2021-09-01 | 42.35 | 42.74 | 41.99 | 42.16 | +0.309% | 337,341 | -7.400% |
| 2021-08-31 | 42.38 | 42.38 | 41.78 | 42.03 | -1.152% | 415,565 | -7.114% |
| 2021-08-30 | 43.53 | 43.84 | 42.45 | 42.52 | -2.208% | 223,577 | -8.184% |
| 2021-08-27 | 42.59 | 43.72 | 42.59 | 43.48 | +1.946% | 419,648 | -10.212% |
| 2021-08-26 | 43.93 | 43.93 | 42.46 | 42.65 | -2.892% | 275,792 | -8.464% |
| 2021-08-25 | 43.54 | 44.40 | 43.34 | 43.92 | +1.268% | 683,367 | -11.111% |
| 2021-08-24 | 42.77 | 43.48 | 42.73 | 43.37 | +2.071% | 467,477 | -9.984% |
| 2021-08-23 | 42.21 | 42.65 | 41.98 | 42.49 | +1.578% | 347,682 | -8.120% |
| 2021-08-20 | 40.92 | 41.95 | 40.91 | 41.83 | +1.826% | 321,478 | -6.670% |
| 2021-08-19 | 41.18 | 41.71 | 40.93 | 41.08 | -0.964% | 604,580 | -4.966% |
| 2021-08-18 | 42.11 | 42.61 | 41.41 | 41.48 | -2.054% | 315,936 | -5.882% |
| 2021-08-17 | 42.22 | 42.76 | 41.73 | 42.35 | -0.283% | 425,071 | -7.816% |
| 2021-08-16 | 42.92 | 43.45 | 42.20 | 42.47 | -2.030% | 517,914 | -8.076% |
| 2021-08-13 | 43.10 | 43.47 | 42.81 | 43.35 | -0.414% | 218,368 | -9.942% |
| 2021-08-12 | 43.50 | 44.30 | 43.18 | 43.53 | +0.438% | 433,648 | -10.315% |
| 2021-08-11 | 43.07 | 43.41 | 42.55 | 43.34 | +0.464% | 293,742 | -9.922% |
| 2021-08-10 | 42.43 | 43.14 | 42.17 | 43.14 | +1.434% | 296,765 | -9.504% |
| 2021-08-09 | 43.16 | 43.26 | 42.50 | 42.53 | -1.368% | 685,545 | -8.206% |
| 2021-08-06 | 43.44 | 43.92 | 43.09 | 43.12 | -0.439% | 393,148 | -9.462% |
| 2021-08-05 | 42.30 | 43.42 | 42.30 | 43.31 | +2.874% | 492,083 | -9.859% |
| 2021-08-04 | 43.97 | 44.15 | 42.07 | 42.10 | -5.009% | 608,289 | -7.268% |
| 2021-08-03 | 44.59 | 44.59 | 43.40 | 44.32 | -0.113% | 487,967 | -11.913% |
| 2021-08-02 | 43.49 | 45.37 | 43.49 | 44.37 | +2.827% | 884,929 | -12.013% |
| 2021-07-30 | 44.08 | 44.73 | 42.63 | 43.15 | -3.012% | 783,071 | -9.525% |
| 2021-07-29 | 44.85 | 45.20 | 44.44 | 44.49 | +0.384% | 437,666 | -12.250% |
| 2021-07-28 | 45.39 | 45.75 | 44.03 | 44.32 | -1.533% | 525,660 | -11.913% |
| 2021-07-27 | 44.36 | 45.33 | 44.17 | 45.01 | +0.334% | 1,233,745 | -13.264% |
| 2021-07-26 | 44.89 | 45.62 | 43.99 | 44.86 | +0.223% | 1,164,025 | -12.974% |
| 2021-07-23 | 44.53 | 44.98 | 43.90 | 44.76 | +1.175% | 1,099,425 | -12.779% |
| 2021-07-22 | 44.85 | 44.94 | 43.47 | 44.24 | -1.623% | 1,624,201 | -11.754% |
| 2021-07-21 | 44.34 | 45.26 | 44.12 | 44.97 | +1.742% | 1,146,671 | -13.187% |
| 2021-07-20 | 43.35 | 44.68 | 43.29 | 44.20 | +1.750% | 1,182,318 | -11.674% |
| 2021-07-19 | 42.05 | 43.69 | 41.33 | 43.44 | +0.929% | 1,620,408 | -10.129% |
| 2021-07-16 | 45.04 | 45.42 | 42.72 | 43.04 | -3.476% | 4,234,849 | -9.294% |
| 2021-07-15 | 44.24 | 44.88 | 43.90 | 44.59 | -0.157% | 756,530 | -12.447% |
| 2021-07-14 | 46.30 | 47.06 | 44.46 | 44.66 | -2.383% | 831,111 | -12.584% |
| 2021-07-13 | 46.39 | 47.10 | 45.68 | 45.75 | -2.139% | 1,003,293 | -14.667% |
| 2021-07-12 | 45.21 | 47.04 | 45.21 | 46.75 | +2.387% | 563,434 | -16.492% |
| 2021-07-09 | 45.60 | 46.62 | 45.36 | 45.66 | +0.973% | 484,736 | -14.498% |
| 2021-07-08 | 46.52 | 46.71 | 45.08 | 45.22 | -4.579% | 1,013,970 | -13.667% |
| 2021-07-07 | 46.47 | 47.71 | 46.38 | 47.39 | +0.787% | 790,882 | -17.620% |
| 2021-07-06 | 47.38 | 47.38 | 46.18 | 47.02 | +0.170% | 775,251 | -16.972% |
| 2021-07-02 | 48.40 | 48.59 | 46.62 | 46.94 | -3.376% | 912,866 | -16.830% |
| 2021-07-01 | 47.40 | 48.79 | 47.21 | 48.58 | +3.055% | 957,985 | -19.638% |
| 2021-06-30 | 44.83 | 47.40 | 44.68 | 47.14 | +5.624% | 941,975 | -17.183% |
| 2021-06-29 | 45.46 | 46.72 | 44.22 | 44.63 | -6.924% | 2,501,954 | -12.525% |
| 2021-06-28 | 49.27 | 49.27 | 47.16 | 47.95 | -0.684% | 1,336,866 | -18.582% |
| 2021-06-25 | 48.41 | 49.31 | 48.20 | 48.28 | +0.062% | 1,126,533 | -19.138% |
| 2021-06-24 | 47.53 | 48.28 | 46.92 | 48.25 | +3.054% | 575,938 | -19.088% |
| 2021-06-23 | 46.94 | 47.11 | 46.65 | 46.82 | +0.451% | 461,047 | -16.617% |
| 2021-06-22 | 46.49 | 46.70 | 46.04 | 46.61 | -0.449% | 625,111 | -16.241% |
| 2021-06-21 | 45.37 | 47.16 | 45.30 | 46.82 | +5.143% | 571,881 | -16.617% |
| 2021-06-18 | 45.33 | 45.88 | 44.24 | 44.53 | -3.740% | 896,185 | -12.329% |
| 2021-06-17 | 47.12 | 47.72 | 45.71 | 46.26 | -1.825% | 363,334 | -15.607% |
| 2021-06-16 | 48.33 | 48.61 | 46.99 | 47.12 | -2.905% | 574,831 | -17.148% |
| 2021-06-15 | 48.10 | 48.61 | 47.73 | 48.53 | +0.894% | 401,762 | -19.555% |
| 2021-06-14 | 49.89 | 50.33 | 48.02 | 48.10 | -3.588% | 510,756 | -18.836% |
| 2021-06-11 | 50.21 | 50.62 | 49.74 | 49.89 | -0.140% | 367,744 | -21.748% |
| 2021-06-10 | 50.95 | 51.24 | 49.90 | 49.96 | -1.050% | 535,222 | -21.857% |
| 2021-06-09 | 49.79 | 50.84 | 49.34 | 50.49 | +1.549% | 508,299 | -22.678% |
| 2021-06-08 | 50.58 | 50.58 | 49.64 | 49.72 | -1.914% | 772,278 | -21.480% |
| 2021-06-07 | 49.72 | 50.91 | 49.20 | 50.69 | +1.930% | 619,876 | -22.983% |
| 2021-06-04 | 49.42 | 49.99 | 49.42 | 49.73 | +1.077% | 706,616 | -21.496% |
| 2021-06-03 | 49.95 | 50.26 | 48.99 | 49.20 | -1.580% | 715,387 | -20.650% |
| 2021-06-02 | 50.34 | 50.62 | 49.65 | 49.99 | -0.774% | 752,202 | -21.904% |
| 2021-06-01 | 48.78 | 50.63 | 48.42 | 50.38 | +5.397% | 1,025,455 | -22.509% |
| 2021-05-28 | 48.38 | 48.38 | 47.23 | 47.80 | -0.809% | 507,015 | -18.326% |
| 2021-05-27 | 46.79 | 48.25 | 46.79 | 48.19 | +2.554% | 654,862 | -18.987% |
| 2021-05-26 | 45.72 | 47.00 | 45.29 | 46.99 | +2.531% | 584,324 | -16.918% |
| 2021-05-25 | 46.10 | 46.66 | 45.71 | 45.83 | -0.693% | 780,645 | -14.816% |
| 2021-05-24 | 45.25 | 46.36 | 44.85 | 46.15 | +2.147% | 396,135 | -15.406% |
| 2021-05-21 | 46.11 | 46.29 | 44.81 | 45.18 | -0.703% | 513,736 | -13.590% |
| 2021-05-20 | 45.07 | 45.63 | 44.15 | 45.50 | +0.798% | 696,095 | -14.198% |
| 2021-05-19 | 45.25 | 45.43 | 44.03 | 45.14 | -1.225% | 431,564 | -13.514% |
| 2021-05-18 | 45.97 | 46.78 | 45.49 | 45.70 | -0.889% | 501,165 | -14.573% |
| 2021-05-17 | 45.32 | 46.14 | 44.80 | 46.11 | +0.875% | 521,660 | -15.333% |
| 2021-05-14 | 44.56 | 45.90 | 44.38 | 45.71 | +3.370% | 596,167 | -14.592% |
| 2021-05-13 | 44.28 | 45.28 | 43.58 | 44.22 | -0.562% | 1,172,604 | -11.714% |
| 2021-05-12 | 45.00 | 46.46 | 44.29 | 44.47 | -1.702% | 1,537,114 | -12.210% |
| 2021-05-11 | 44.53 | 45.44 | 43.61 | 45.24 | +0.111% | 1,163,081 | -13.705% |
| 2021-05-10 | 44.63 | 45.94 | 44.28 | 45.19 | +3.457% | 919,623 | -13.609% |
| 2021-05-07 | 43.22 | 43.84 | 42.68 | 43.68 | +0.645% | 798,918 | -10.623% |
| 2021-05-06 | 43.75 | 43.83 | 42.97 | 43.40 | -0.322% | 785,535 | -10.046% |
| 2021-05-05 | 43.15 | 43.59 | 42.58 | 43.54 | +1.374% | 864,773 | -10.335% |
| 2021-05-04 | 42.66 | 43.37 | 42.24 | 42.95 | +0.515% | 684,082 | -9.104% |
| 2021-05-03 | 41.97 | 42.88 | 41.73 | 42.73 | +2.964% | 606,144 | -8.636% |
| 2021-04-30 | 42.25 | 42.39 | 41.40 | 41.50 | -2.742% | 931,618 | -5.928% |
| 2021-04-29 | 41.88 | 42.90 | 41.49 | 42.67 | +3.192% | 879,818 | -8.507% |
| 2021-04-28 | 41.65 | 41.65 | 40.73 | 41.35 | -0.361% | 540,773 | -5.586% |
| 2021-04-27 | 41.18 | 42.16 | 40.92 | 41.50 | +1.072% | 779,496 | -5.928% |
| 2021-04-26 | 42.07 | 43.21 | 40.30 | 41.06 | -2.308% | 1,417,532 | -4.920% |
| 2021-04-23 | 39.66 | 42.17 | 39.57 | 42.03 | +5.949% | 1,302,850 | -7.114% |
| 2021-04-22 | 41.09 | 41.32 | 39.36 | 39.67 | -3.338% | 1,012,932 | -1.588% |
| 2021-04-21 | 39.81 | 41.22 | 39.06 | 41.04 | +3.245% | 1,339,411 | -4.873% |
| 2021-04-20 | 40.39 | 40.97 | 39.07 | 39.75 | -1.755% | 1,931,783 | -1.786% |
| 2021-04-19 | 38.79 | 40.72 | 38.75 | 40.46 | -8.668% | 6,531,668 | -3.510% |
| 2021-04-16 | 44.17 | 44.64 | 42.50 | 44.30 | +1.211% | 214,014 | -11.874% |
| 2021-04-15 | 44.90 | 44.90 | 42.77 | 43.77 | -1.729% | 342,567 | -10.806% |
| 2021-04-14 | 43.50 | 44.86 | 43.50 | 44.54 | +2.485% | 312,824 | -12.348% |
| 2021-04-13 | 42.20 | 43.56 | 42.20 | 43.46 | -0.980% | 299,220 | -10.170% |
| 2021-04-12 | 43.47 | 44.00 | 43.29 | 43.89 | +0.677% | 207,220 | -11.050% |
| 2021-04-09 | 43.35 | 43.80 | 42.96 | 43.59 | +0.380% | 269,622 | -10.448% |
| 2021-04-08 | 42.97 | 44.50 | 42.50 | 43.43 | +1.377% | 319,893 | -10.108% |
| 2021-04-07 | 42.75 | 42.93 | 42.28 | 42.84 | -0.349% | 350,179 | -8.870% |
| 2021-04-06 | 42.23 | 43.18 | 42.23 | 42.99 | +1.679% | 403,191 | -9.188% |
| 2021-04-05 | 42.15 | 42.41 | 41.92 | 42.28 | +1.076% | 246,462 | -7.663% |
| 2021-04-01 | 41.23 | 41.91 | 41.14 | 41.83 | +1.652% | 270,435 | -6.670% |
| 2021-03-31 | 40.67 | 41.63 | 40.54 | 41.15 | +0.685% | 378,012 | -5.128% |
| 2021-03-30 | 40.78 | 41.04 | 40.30 | 40.87 | +1.465% | 193,611 | -4.478% |
| 2021-03-29 | 41.51 | 42.06 | 40.11 | 40.28 | -3.912% | 254,694 | -3.078% |
| 2021-03-26 | 40.99 | 42.00 | 40.70 | 41.92 | +3.074% | 227,153 | -6.870% |
| 2021-03-25 | 39.96 | 40.88 | 38.79 | 40.67 | +0.918% | 381,490 | -4.008% |
| 2021-03-24 | 40.79 | 42.16 | 40.29 | 40.30 | +0.025% | 465,509 | -3.127% |
| 2021-03-23 | 40.86 | 41.44 | 40.03 | 40.29 | -2.540% | 516,553 | -3.103% |
| 2021-03-22 | 43.38 | 43.38 | 40.19 | 41.34 | -1.124% | 426,489 | -5.564% |
| 2021-03-19 | 41.50 | 42.22 | 40.39 | 41.81 | +0.747% | 1,222,052 | -6.625% |
| 2021-03-18 | 39.59 | 44.88 | 39.35 | 41.50 | -0.312% | 767,601 | -5.928% |
| 2021-03-17 | 41.74 | 41.93 | 41.31 | 41.63 | +0.120% | 464,747 | -6.221% |
| 2021-03-16 | 42.12 | 42.12 | 40.96 | 41.58 | -1.422% | 211,463 | -6.109% |
| 2021-03-15 | 42.60 | 42.62 | 41.48 | 42.18 | -0.636% | 300,985 | -7.444% |
| 2021-03-12 | 42.22 | 42.89 | 41.97 | 42.45 | +1.144% | 326,632 | -8.033% |
| 2021-03-11 | 41.99 | 42.41 | 41.60 | 41.97 | -0.119% | 258,848 | -6.981% |
| 2021-03-10 | 41.72 | 42.68 | 41.04 | 42.02 | +1.302% | 300,980 | -7.092% |
| 2021-03-09 | 42.09 | 42.09 | 40.40 | 41.48 | -0.837% | 335,774 | -5.882% |
| 2021-03-08 | 40.57 | 42.85 | 40.37 | 41.83 | +3.822% | 591,406 | -6.670% |
| 2021-03-05 | 39.89 | 40.42 | 38.56 | 40.29 | +2.807% | 371,259 | -3.103% |
| 2021-03-04 | 39.79 | 40.15 | 38.54 | 39.19 | -1.557% | 434,814 | -0.383% |
| 2021-03-03 | 39.98 | 40.69 | 39.78 | 39.81 | +0.201% | 366,132 | -1.934% |
| 2021-03-02 | 40.20 | 40.37 | 39.53 | 39.73 | -1.488% | 389,247 | -1.737% |
| 2021-03-01 | 39.34 | 40.36 | 39.34 | 40.33 | +5.149% | 348,862 | -3.199% |
| 2021-02-26 | 38.14 | 39.45 | 37.75 | 38.35 | +0.144% | 369,760 | +1.786% |
| 2021-02-25 | 39.57 | 39.89 | 38.29 | 38.30 | -3.283% | 275,997 | +1.932% |
| 2021-02-24 | 38.64 | 39.85 | 38.54 | 39.60 | +3.071% | 288,555 | -1.414% |
| 2021-02-23 | 38.06 | 38.82 | 37.51 | 38.42 | -0.104% | 218,928 | +1.614% |
| 2021-02-22 | 37.17 | 38.80 | 37.17 | 38.46 | +3.165% | 338,470 | +1.508% |
| 2021-02-19 | 37.34 | 37.47 | 36.89 | 37.28 | -0.134% | 304,961 | +4.721% |
| 2021-02-18 | 37.02 | 37.56 | 36.25 | 37.33 | -0.665% | 324,659 | +4.581% |
| 2021-02-17 | 37.55 | 37.97 | 37.01 | 37.58 | -0.318% | 315,497 | +3.885% |
| 2021-02-16 | 38.64 | 38.64 | 37.51 | 37.70 | -1.412% | 243,787 | +3.554% |
| 2021-02-12 | 37.68 | 38.79 | 37.68 | 38.24 | +0.526% | 239,914 | +2.092% |
| 2021-02-11 | 38.71 | 39.35 | 37.50 | 38.04 | -1.143% | 284,874 | +2.629% |
| 2021-02-10 | 38.96 | 38.97 | 38.32 | 38.48 | -0.774% | 184,899 | +1.455% |
| 2021-02-09 | 38.58 | 38.91 | 38.29 | 38.78 | +0.233% | 186,729 | +0.670% |
| 2021-02-08 | 38.11 | 38.72 | 37.65 | 38.69 | +2.382% | 258,692 | +0.905% |
| 2021-02-05 | 38.81 | 38.83 | 37.30 | 37.79 | -1.409% | 366,576 | +3.308% |
| 2021-02-04 | 36.94 | 38.33 | 36.63 | 38.33 | +4.101% | 442,669 | +1.852% |
| 2021-02-03 | 36.68 | 36.90 | 35.44 | 36.82 | +0.245% | 408,291 | +6.029% |
| 2021-02-02 | 36.63 | 36.90 | 35.59 | 36.73 | +1.717% | 528,921 | +6.289% |
| 2021-02-01 | 34.65 | 36.24 | 34.14 | 36.11 | +5.431% | 517,155 | +8.114% |
| 2021-01-29 | 35.82 | 36.11 | 34.00 | 34.25 | -4.623% | 785,168 | +13.985% |
| 2021-01-28 | 35.03 | 36.12 | 34.53 | 35.91 | +4.299% | 542,125 | +8.716% |
| 2021-01-27 | 34.55 | 35.00 | 33.95 | 34.43 | -2.671% | 538,079 | +13.389% |
| 2021-01-26 | 35.83 | 36.11 | 34.71 | 35.38 | +0.014% | 379,154 | +10.360% |
| 2021-01-25 | 36.63 | 36.75 | 35.05 | 35.37 | -3.834% | 484,857 | +10.376% |
| 2021-01-22 | 36.32 | 36.82 | 35.87 | 36.78 | +0.574% | 418,983 | +6.145% |
| 2021-01-21 | 36.65 | 36.97 | 36.36 | 36.57 | +0.055% | 477,972 | +6.754% |
| 2021-01-20 | 35.62 | 36.70 | 35.62 | 36.55 | +2.381% | 470,141 | +6.813% |
| 2021-01-19 | 36.09 | 36.40 | 35.54 | 35.70 | +0.112% | 452,211 | +9.356% |
| 2021-01-15 | 35.43 | 36.00 | 34.98 | 35.66 | -0.724% | 392,979 | +9.478% |
| 2021-01-14 | 36.10 | 36.33 | 35.68 | 35.92 | +1.240% | 602,865 | +8.686% |
| 2021-01-13 | 35.63 | 36.30 | 35.13 | 35.48 | -1.170% | 499,162 | +10.034% |
| 2021-01-12 | 34.26 | 35.93 | 34.26 | 35.90 | +4.787% | 523,670 | +8.747% |
| 2021-01-11 | 34.18 | 34.54 | 34.00 | 34.26 | -0.696% | 405,721 | +13.952% |
| 2021-01-08 | 34.61 | 34.71 | 34.07 | 34.50 | +0.407% | 576,080 | +13.159% |
| 2021-01-07 | 35.03 | 35.23 | 33.89 | 34.36 | -1.236% | 716,106 | +13.620% |
| 2021-01-06 | 34.51 | 35.48 | 33.96 | 34.79 | +1.964% | 1,260,961 | +12.216% |
| 2021-01-05 | 33.10 | 34.54 | 33.07 | 34.12 | +3.082% | 645,879 | +14.420% |
| 2021-01-04 | 33.46 | 34.12 | 32.67 | 33.10 | -2.071% | 1,153,088 | +17.946% |
| 2020-12-31 | 33.61 | 34.14 | 33.35 | 33.80 | +0.805% | 561,885 | +15.503% |
| 2020-12-30 | 32.96 | 33.67 | 32.85 | 33.53 | +1.545% | 431,216 | +16.433% |
| 2020-12-29 | 33.60 | 33.71 | 32.72 | 33.02 | -1.580% | 383,194 | +18.231% |
| 2020-12-28 | 34.73 | 34.99 | 33.43 | 33.55 | -2.979% | 476,897 | +16.364% |
| 2020-12-24 | 34.03 | 34.71 | 33.45 | 34.58 | +1.766% | 241,230 | +12.898% |
| 2020-12-23 | 33.32 | 34.23 | 32.75 | 33.98 | +2.319% | 767,925 | +14.891% |
| 2020-12-22 | 33.88 | 34.35 | 33.05 | 33.21 | -1.862% | 847,765 | +17.555% |
| 2020-12-21 | 34.50 | 34.76 | 33.10 | 33.84 | -3.231% | 1,178,725 | +15.366% |
| 2020-12-18 | 35.58 | 36.50 | 34.80 | 34.97 | -0.710% | 2,559,494 | +11.639% |
| 2020-12-17 | 38.84 | 39.30 | 34.80 | 35.22 | -13.144% | 3,779,375 | +10.846% |
| 2020-12-16 | 40.38 | 41.42 | 39.25 | 40.55 | +0.545% | 1,126,004 | -3.724% |
| 2020-12-15 | 38.24 | 40.42 | 38.13 | 40.33 | +6.327% | 775,074 | -3.199% |
| 2020-12-14 | 38.39 | 38.76 | 37.80 | 37.93 | -0.577% | 525,790 | +2.926% |
| 2020-12-11 | 37.69 | 38.36 | 37.56 | 38.15 | -0.366% | 282,620 | +2.333% |
| 2020-12-10 | 38.42 | 39.00 | 37.89 | 38.29 | -0.880% | 367,382 | +1.959% |
| 2020-12-09 | 38.89 | 39.25 | 38.30 | 38.63 | +0.312% | 511,552 | +1.061% |
| 2020-12-08 | 38.01 | 38.98 | 38.01 | 38.51 | +0.417% | 334,491 | +1.376% |
| 2020-12-07 | 38.33 | 38.77 | 37.65 | 38.35 | -0.853% | 431,947 | +1.799% |
| 2020-12-04 | 37.87 | 38.75 | 37.74 | 38.68 | +2.491% | 406,790 | +0.931% |
| 2020-12-03 | 37.05 | 38.18 | 36.82 | 37.74 | +2.249% | 350,069 | +3.445% |
| 2020-12-02 | 36.21 | 37.12 | 35.79 | 36.91 | +1.765% | 405,694 | +5.771% |
| 2020-12-01 | 37.70 | 37.70 | 35.67 | 36.27 | +1.768% | 719,849 | +7.637% |
| 2020-11-30 | 37.13 | 37.43 | 35.50 | 35.64 | -5.112% | 556,243 | +9.540% |
| 2020-11-27 | 37.77 | 37.98 | 37.05 | 37.56 | -0.949% | 125,640 | +3.940% |
| 2020-11-25 | 38.48 | 38.74 | 37.55 | 37.92 | -2.419% | 350,390 | +2.954% |
| 2020-11-24 | 38.04 | 38.96 | 37.50 | 38.86 | +3.571% | 569,002 | +0.463% |
| 2020-11-23 | 37.76 | 37.92 | 36.56 | 37.52 | +2.151% | 318,283 | +4.051% |
| 2020-11-20 | 36.89 | 36.89 | 35.91 | 36.73 | -0.190% | 308,746 | +6.289% |
| 2020-11-19 | 36.61 | 37.28 | 36.00 | 36.80 | +0.027% | 304,474 | +6.087% |
| 2020-11-18 | 37.50 | 38.23 | 36.77 | 36.79 | -1.919% | 325,596 | +6.116% |
| 2020-11-17 | 37.07 | 37.71 | 36.19 | 37.51 | +0.187% | 438,426 | +4.079% |
| 2020-11-16 | 36.49 | 37.72 | 35.92 | 37.44 | +5.793% | 816,832 | +4.274% |
| 2020-11-13 | 34.49 | 35.56 | 34.13 | 35.39 | +3.813% | 296,022 | +10.314% |
| 2020-11-12 | 34.87 | 35.15 | 33.61 | 34.09 | -3.619% | 312,355 | +14.520% |
| 2020-11-11 | 35.47 | 35.98 | 33.93 | 35.37 | -0.422% | 410,090 | +10.376% |
| 2020-11-10 | 35.73 | 36.32 | 35.32 | 35.52 | +0.056% | 529,984 | +9.910% |
| 2020-11-09 | 34.59 | 36.40 | 34.47 | 35.50 | +11.146% | 833,689 | +9.972% |
| 2020-11-06 | 32.26 | 32.87 | 31.70 | 31.94 | -1.206% | 259,123 | +22.229% |
| 2020-11-05 | 31.60 | 32.76 | 31.60 | 32.33 | +2.602% | 265,424 | +20.755% |
| 2020-11-04 | 31.71 | 32.27 | 30.67 | 31.51 | -1.746% | 278,820 | +23.897% |
| 2020-11-03 | 32.53 | 32.70 | 31.73 | 32.07 | +0.754% | 534,601 | +21.734% |
| 2020-11-02 | 31.04 | 32.14 | 30.57 | 31.83 | +4.463% | 505,126 | +22.652% |
| 2020-10-30 | 31.86 | 32.35 | 30.22 | 30.47 | -4.692% | 705,120 | +28.126% |
| 2020-10-29 | 32.00 | 32.41 | 31.46 | 31.97 | -0.374% | 584,404 | +22.114% |
| 2020-10-28 | 32.31 | 33.15 | 32.03 | 32.09 | -2.963% | 837,508 | +21.658% |
| 2020-10-27 | 33.69 | 33.85 | 32.70 | 33.07 | -2.275% | 572,796 | +18.053% |
| 2020-10-26 | 34.16 | 34.59 | 33.31 | 33.84 | -2.787% | 631,783 | +15.366% |
| 2020-10-23 | 34.08 | 34.85 | 33.40 | 34.81 | +3.540% | 478,343 | +12.152% |
| 2020-10-22 | 33.81 | 33.81 | 33.04 | 33.62 | -0.738% | 592,653 | +16.121% |
| 2020-10-21 | 34.66 | 34.75 | 33.83 | 33.87 | -2.082% | 425,422 | +15.264% |
| 2020-10-20 | 34.59 | 35.63 | 33.99 | 34.59 | +1.259% | 854,721 | +12.865% |
| 2020-10-19 | 33.57 | 34.90 | 33.40 | 34.16 | +2.583% | 919,114 | +14.286% |
| 2020-10-16 | 32.60 | 33.43 | 32.41 | 33.30 | +1.742% | 858,254 | +17.237% |
| 2020-10-15 | 31.37 | 32.83 | 31.01 | 32.73 | +2.698% | 536,902 | +19.279% |
| 2020-10-14 | 32.34 | 33.10 | 31.84 | 31.87 | -0.437% | 453,833 | +22.498% |
| 2020-10-13 | 31.87 | 32.21 | 31.14 | 32.01 | +0.156% | 568,494 | +21.962% |
| 2020-10-12 | 31.81 | 32.30 | 31.59 | 31.96 | +0.661% | 447,899 | +22.153% |
| 2020-10-09 | 32.11 | 32.36 | 31.31 | 31.75 | +0.158% | 546,790 | +22.961% |
| 2020-10-08 | 32.96 | 33.16 | 31.30 | 31.70 | -1.766% | 943,579 | +23.155% |
| 2020-10-07 | 32.32 | 33.32 | 32.02 | 32.27 | +1.033% | 664,533 | +20.979% |
| 2020-10-06 | 32.59 | 33.20 | 31.88 | 31.94 | -1.053% | 609,922 | +22.229% |
| 2020-10-05 | 33.99 | 34.09 | 31.80 | 32.28 | -4.071% | 1,306,525 | +20.942% |
| 2020-10-02 | 30.88 | 33.86 | 30.63 | 33.65 | +5.486% | 1,006,717 | +16.018% |
| 2020-10-01 | 30.26 | 32.10 | 30.26 | 31.90 | +5.769% | 1,074,265 | +22.382% |
| 2020-09-30 | 30.46 | 31.57 | 29.99 | 30.16 | -0.887% | 914,537 | +29.443% |
| 2020-09-29 | 30.21 | 30.54 | 29.45 | 30.43 | +0.297% | 880,300 | +28.294% |
| 2020-09-28 | 30.78 | 31.10 | 30.01 | 30.34 | +0.298% | 787,412 | +28.675% |
| 2020-09-25 | 29.78 | 30.55 | 29.78 | 30.25 | -0.264% | 941,024 | +29.058% |
| 2020-09-24 | 29.66 | 30.71 | 29.22 | 30.33 | +1.574% | 1,085,052 | +28.717% |
| 2020-09-23 | 31.48 | 32.15 | 29.71 | 29.86 | -6.336% | 1,240,941 | +30.743% |
| 2020-09-22 | 32.17 | 32.45 | 31.34 | 31.88 | +0.346% | 1,366,038 | +22.459% |
| 2020-09-21 | 34.69 | 34.73 | 31.61 | 31.77 | -7.966% | 2,368,871 | +22.883% |
| 2020-09-18 | 34.35 | 35.23 | 33.95 | 34.52 | -0.087% | 7,047,100 | +13.094% |
| 2020-09-17 | 30.56 | 35.19 | 30.01 | 34.55 | +33.449% | 25,199,520 | +12.996% |
| 2020-09-16 | 25.69 | 26.92 | 25.33 | 25.89 | +4.059% | 2,953,188 | +50.792% |
| 2020-09-15 | 24.56 | 25.46 | 24.47 | 24.88 | +1.510% | 788,658 | +56.913% |
| 2020-09-14 | 23.18 | 24.70 | 23.14 | 24.51 | +8.021% | 1,103,477 | +59.282% |
| 2020-09-11 | 22.17 | 22.81 | 21.95 | 22.69 | +2.438% | 637,138 | +72.058% |
| 2020-09-10 | 22.14 | 22.59 | 21.95 | 22.15 | +0.136% | 602,716 | +76.253% |
| 2020-09-09 | 23.15 | 23.16 | 21.91 | 22.12 | -3.784% | 628,830 | +76.492% |
| 2020-09-08 | 23.30 | 23.69 | 22.78 | 22.99 | -2.045% | 408,897 | +69.813% |
| 2020-09-04 | 24.22 | 24.43 | 23.19 | 23.47 | -2.452% | 394,588 | +66.340% |
| 2020-09-03 | 24.94 | 25.33 | 23.87 | 24.06 | -3.257% | 440,062 | +62.261% |
| 2020-09-02 | 24.16 | 24.97 | 24.16 | 24.87 | +2.430% | 422,589 | +56.976% |
| 2020-09-01 | 23.64 | 24.30 | 23.30 | 24.28 | +1.888% | 405,626 | +60.791% |
| 2020-08-31 | 24.64 | 24.64 | 23.65 | 23.83 | -3.327% | 634,405 | +63.827% |
| 2020-08-28 | 24.64 | 24.67 | 23.99 | 24.65 | +1.274% | 279,573 | +58.377% |
| 2020-08-27 | 23.75 | 24.52 | 23.72 | 24.34 | +2.441% | 355,229 | +60.394% |
| 2020-08-26 | 24.16 | 24.22 | 23.45 | 23.76 | -2.142% | 510,711 | +64.310% |
| 2020-08-25 | 24.98 | 25.00 | 24.12 | 24.28 | -2.097% | 474,792 | +60.791% |
| 2020-08-24 | 24.36 | 24.94 | 23.96 | 24.80 | +3.333% | 457,049 | +57.419% |
| 2020-08-21 | 24.00 | 24.32 | 23.83 | 24.00 | -0.374% | 667,712 | +62.667% |
| 2020-08-20 | 23.26 | 24.21 | 23.16 | 24.09 | +2.120% | 440,187 | +62.059% |
| 2020-08-19 | 23.29 | 23.94 | 22.95 | 23.59 | +1.813% | 727,734 | +65.494% |
| 2020-08-18 | 24.51 | 24.67 | 23.06 | 23.17 | -5.890% | 776,724 | +68.494% |
| 2020-08-17 | 24.89 | 25.10 | 24.31 | 24.62 | -1.481% | 357,872 | +58.570% |
| 2020-08-14 | 24.45 | 25.09 | 24.33 | 24.99 | +1.133% | 420,164 | +56.222% |
| 2020-08-13 | 24.53 | 24.95 | 24.17 | 24.71 | -0.040% | 399,682 | +57.993% |
| 2020-08-12 | 26.01 | 26.01 | 24.56 | 24.72 | -3.588% | 606,896 | +57.929% |
| 2020-08-11 | 26.71 | 27.12 | 25.44 | 25.64 | -2.398% | 646,903 | +52.262% |
| 2020-08-10 | 25.70 | 26.45 | 25.70 | 26.27 | +2.657% | 657,548 | +48.611% |
| 2020-08-07 | 24.31 | 25.59 | 24.27 | 25.59 | +4.449% | 479,009 | +52.560% |
| 2020-08-06 | 24.14 | 24.62 | 23.68 | 24.50 | +1.407% | 591,556 | +59.347% |
| 2020-08-05 | 23.90 | 24.22 | 23.15 | 24.16 | +2.330% | 936,328 | +61.589% |
| 2020-08-04 | 23.35 | 23.82 | 23.01 | 23.61 | +1.113% | 571,432 | +65.354% |
| 2020-08-03 | 23.44 | 23.57 | 22.56 | 23.35 | -0.341% | 822,398 | +67.195% |
| 2020-07-31 | 23.17 | 23.64 | 22.53 | 23.43 | +0.128% | 908,587 | +66.624% |
| 2020-07-30 | 23.28 | 23.74 | 22.46 | 23.40 | -1.432% | 723,602 | +66.838% |
| 2020-07-29 | 22.99 | 23.76 | 22.37 | 23.74 | +3.895% | 560,211 | +64.448% |
| 2020-07-28 | 22.56 | 23.28 | 22.51 | 22.85 | +1.375% | 652,028 | +70.853% |
| 2020-07-27 | 22.86 | 23.08 | 22.09 | 22.54 | -1.957% | 947,322 | +73.203% |
| 2020-07-24 | 23.76 | 23.85 | 22.92 | 22.99 | -3.200% | 461,134 | +69.813% |
| 2020-07-23 | 23.16 | 23.93 | 23.02 | 23.75 | +2.769% | 720,650 | +64.379% |
| 2020-07-22 | 22.86 | 23.42 | 22.63 | 23.11 | -0.259% | 751,843 | +68.931% |
| 2020-07-21 | 23.11 | 23.54 | 22.97 | 23.17 | +1.936% | 351,201 | +68.494% |
| 2020-07-20 | 22.85 | 23.14 | 22.52 | 22.73 | -1.388% | 421,010 | +71.755% |
| 2020-07-17 | 23.20 | 23.67 | 22.91 | 23.05 | -0.604% | 353,198 | +69.371% |
| 2020-07-16 | 22.81 | 23.61 | 22.64 | 23.19 | +0.607% | 563,989 | +68.348% |
| 2020-07-15 | 21.93 | 23.22 | 21.77 | 23.05 | +7.811% | 728,957 | +69.371% |
| 2020-07-14 | 21.17 | 21.48 | 20.74 | 21.38 | +1.135% | 484,381 | +82.601% |
| 2020-07-13 | 21.75 | 21.91 | 20.57 | 21.14 | -1.123% | 771,039 | +84.674% |
| 2020-07-10 | 20.87 | 21.41 | 20.68 | 21.38 | +2.004% | 715,308 | +82.601% |
| 2020-07-09 | 21.56 | 21.64 | 20.83 | 20.96 | +0.335% | 976,738 | +86.260% |
| 2020-07-08 | 21.15 | 21.32 | 20.56 | 20.89 | -1.787% | 1,085,222 | +86.884% |
| 2020-07-07 | 22.17 | 22.28 | 21.21 | 21.27 | -5.509% | 735,222 | +83.545% |
| 2020-07-06 | 22.75 | 23.15 | 21.83 | 22.51 | +0.896% | 916,315 | +73.434% |
| 2020-07-02 | 23.45 | 23.83 | 22.21 | 22.31 | -2.491% | 860,664 | +74.989% |
| 2020-07-01 | 24.41 | 24.85 | 22.85 | 22.88 | -3.092% | 905,177 | +70.629% |
| 2020-06-30 | 26.17 | 26.69 | 23.60 | 23.61 | -10.262% | 2,097,759 | +65.354% |
| 2020-06-29 | 25.22 | 26.52 | 25.12 | 26.31 | +6.089% | 1,023,884 | +48.385% |
| 2020-06-26 | 24.14 | 24.99 | 23.61 | 24.80 | +1.515% | 2,237,050 | +57.419% |
| 2020-06-25 | 23.86 | 24.53 | 23.85 | 24.43 | +0.992% | 553,307 | +59.804% |
| 2020-06-24 | 24.88 | 25.08 | 23.66 | 24.19 | -4.651% | 707,034 | +61.389% |
| 2020-06-23 | 24.62 | 25.56 | 24.36 | 25.37 | +4.835% | 562,759 | +53.883% |
| 2020-06-22 | 24.01 | 24.22 | 23.40 | 24.20 | +0.791% | 712,442 | +61.322% |
| 2020-06-19 | 24.63 | 24.75 | 23.33 | 24.01 | -1.193% | 1,164,065 | +62.599% |
| 2020-06-18 | 24.00 | 25.18 | 24.00 | 24.30 | -0.491% | 558,662 | +60.658% |
| 2020-06-17 | 25.56 | 25.56 | 24.21 | 24.42 | -4.572% | 512,051 | +59.869% |
| 2020-06-16 | 25.67 | 26.27 | 24.95 | 25.59 | +3.227% | 502,304 | +52.560% |
| 2020-06-15 | 23.03 | 25.55 | 22.52 | 24.79 | +3.594% | 793,799 | +57.483% |
| 2020-06-12 | 24.55 | 24.55 | 23.16 | 23.93 | +3.325% | 620,799 | +63.142% |
| 2020-06-11 | 24.40 | 24.82 | 23.13 | 23.16 | -10.648% | 492,548 | +68.566% |
| 2020-06-10 | 27.19 | 27.19 | 25.75 | 25.92 | -4.636% | 429,565 | +50.617% |
| 2020-06-09 | 28.04 | 28.37 | 26.83 | 27.18 | -5.919% | 675,061 | +43.635% |
| 2020-06-08 | 28.76 | 29.55 | 28.20 | 28.89 | +2.483% | 717,304 | +35.133% |
| 2020-06-05 | 26.74 | 29.00 | 26.59 | 28.19 | +11.072% | 1,014,358 | +38.489% |
| 2020-06-04 | 24.84 | 25.76 | 24.26 | 25.38 | +1.439% | 523,763 | +53.822% |
| 2020-06-03 | 24.32 | 25.38 | 24.32 | 25.02 | +5.347% | 840,174 | +56.035% |
| 2020-06-02 | 23.73 | 24.30 | 23.36 | 23.75 | +2.415% | 543,504 | +64.379% |
| 2020-06-01 | 23.19 | 23.65 | 22.83 | 23.19 | +0.738% | 605,661 | +68.348% |
| 2020-05-29 | 23.76 | 23.99 | 22.88 | 23.02 | -5.072% | 771,717 | +69.592% |
| 2020-05-28 | 26.09 | 26.13 | 24.18 | 24.25 | -6.479% | 516,004 | +60.990% |
| 2020-05-27 | 26.08 | 26.36 | 24.72 | 25.93 | +3.019% | 693,666 | +50.559% |
| 2020-05-26 | 24.69 | 25.59 | 24.56 | 25.17 | +6.337% | 913,387 | +55.105% |
| 2020-05-22 | 23.03 | 23.73 | 22.18 | 23.67 | +5.575% | 658,508 | +64.935% |
| 2020-05-21 | 22.31 | 22.57 | 21.69 | 22.42 | +0.493% | 473,193 | +74.130% |
| 2020-05-20 | 22.87 | 23.30 | 22.22 | 22.31 | +0.722% | 512,178 | +74.989% |
| 2020-05-19 | 23.07 | 23.27 | 22.15 | 22.15 | -4.895% | 564,428 | +76.253% |
| 2020-05-18 | 21.49 | 23.38 | 21.49 | 23.29 | +12.949% | 664,812 | +67.626% |
| 2020-05-15 | 20.11 | 20.76 | 19.86 | 20.62 | 0.000% | 446,448 | +89.331% |