HRC
HILL-ROM HOLDINGS, INC.
stockNYSE
InactiveDec 10, 2021
155.96USD+0.032%(+0.05)566,404
HRC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-12-10 | 155.89 | 155.99 | 155.85 | 155.96 | +0.032% | 566,404 | 0.000% |
| 2021-12-09 | 155.91 | 155.99 | 155.85 | 155.91 | -0.019% | 553,179 | +0.032% |
| 2021-12-08 | 155.89 | 156.05 | 155.85 | 155.94 | +0.032% | 597,732 | +0.013% |
| 2021-12-07 | 155.82 | 155.94 | 155.79 | 155.89 | +0.096% | 512,635 | +0.045% |
| 2021-12-06 | 155.74 | 155.79 | 155.66 | 155.74 | +0.039% | 651,453 | +0.141% |
| 2021-12-03 | 155.75 | 155.79 | 155.65 | 155.68 | -0.051% | 858,524 | +0.180% |
| 2021-12-02 | 155.56 | 155.79 | 155.56 | 155.76 | +0.064% | 482,560 | +0.128% |
| 2021-12-01 | 155.51 | 155.76 | 155.47 | 155.66 | +0.103% | 606,599 | +0.193% |
| 2021-11-30 | 155.51 | 155.60 | 155.45 | 155.50 | +0.045% | 1,295,660 | +0.296% |
| 2021-11-29 | 155.50 | 155.60 | 155.35 | 155.43 | -0.077% | 892,360 | +0.341% |
| 2021-11-26 | 155.50 | 155.75 | 155.45 | 155.55 | +0.032% | 378,065 | +0.264% |
| 2021-11-24 | 155.55 | 155.81 | 155.50 | 155.50 | -0.051% | 443,513 | +0.296% |
| 2021-11-23 | 155.50 | 155.66 | 155.41 | 155.58 | +0.019% | 281,144 | +0.244% |
| 2021-11-22 | 155.50 | 155.65 | 155.50 | 155.55 | +0.006% | 548,101 | +0.264% |
| 2021-11-19 | 155.52 | 155.64 | 155.34 | 155.54 | +0.026% | 488,991 | +0.270% |
| 2021-11-18 | 155.90 | 155.90 | 155.50 | 155.50 | -0.435% | 381,114 | +0.296% |
| 2021-11-17 | 155.60 | 156.22 | 155.46 | 156.18 | +0.379% | 920,030 | -0.141% |
| 2021-11-16 | 155.36 | 155.61 | 155.36 | 155.59 | +0.148% | 503,229 | +0.238% |
| 2021-11-15 | 155.19 | 155.50 | 155.13 | 155.36 | +0.193% | 545,529 | +0.386% |
| 2021-11-12 | 155.15 | 155.17 | 155.04 | 155.06 | -0.026% | 324,148 | +0.580% |
| 2021-11-11 | 155.14 | 155.20 | 155.05 | 155.10 | 0.000% | 335,334 | +0.554% |
| 2021-11-10 | 155.00 | 155.15 | 155.00 | 155.10 | +0.032% | 736,478 | +0.554% |
| 2021-11-09 | 155.12 | 155.15 | 155.00 | 155.05 | 0.000% | 579,915 | +0.587% |
| 2021-11-08 | 155.08 | 155.18 | 155.00 | 155.05 | -0.006% | 541,298 | +0.587% |
| 2021-11-05 | 155.07 | 155.23 | 155.01 | 155.06 | -0.019% | 842,621 | +0.580% |
| 2021-11-04 | 155.15 | 155.20 | 155.01 | 155.09 | -0.006% | 831,223 | +0.561% |
| 2021-11-03 | 155.13 | 155.20 | 155.04 | 155.10 | +0.084% | 709,567 | +0.554% |
| 2021-11-02 | 155.20 | 155.20 | 154.93 | 154.97 | -0.084% | 448,885 | +0.639% |
| 2021-11-01 | 155.15 | 155.34 | 155.00 | 155.10 | +0.129% | 393,660 | +0.554% |
| 2021-10-29 | 154.80 | 155.24 | 154.71 | 154.90 | +0.052% | 1,342,548 | +0.684% |
| 2021-10-28 | 154.89 | 155.08 | 154.64 | 154.82 | +0.227% | 868,523 | +0.736% |
| 2021-10-27 | 154.71 | 155.01 | 154.47 | 154.47 | -0.162% | 1,085,511 | +0.965% |
| 2021-10-26 | 154.80 | 154.82 | 154.56 | 154.72 | +0.039% | 476,295 | +0.801% |
| 2021-10-25 | 154.76 | 154.90 | 154.50 | 154.66 | -0.039% | 502,119 | +0.841% |
| 2021-10-22 | 154.50 | 154.92 | 154.39 | 154.72 | +0.142% | 626,161 | +0.801% |
| 2021-10-21 | 154.07 | 154.59 | 154.00 | 154.50 | +2.522% | 2,953,004 | +0.945% |
| 2021-10-20 | 151.40 | 151.55 | 150.66 | 150.70 | -0.304% | 568,377 | +3.490% |
| 2021-10-19 | 151.00 | 151.31 | 150.65 | 151.16 | +0.272% | 736,348 | +3.175% |
| 2021-10-18 | 151.09 | 151.23 | 150.41 | 150.75 | -0.166% | 834,533 | +3.456% |
| 2021-10-15 | 151.87 | 152.04 | 151.00 | 151.00 | -0.599% | 1,131,114 | +3.285% |
| 2021-10-14 | 151.64 | 152.00 | 151.41 | 151.91 | +0.277% | 897,758 | +2.666% |
| 2021-10-13 | 151.55 | 151.66 | 151.26 | 151.49 | +0.079% | 552,806 | +2.951% |
| 2021-10-12 | 151.57 | 151.67 | 151.30 | 151.37 | -0.079% | 1,079,248 | +3.032% |
| 2021-10-11 | 151.26 | 151.50 | 151.00 | 151.49 | +0.139% | 389,776 | +2.951% |
| 2021-10-08 | 151.00 | 151.55 | 150.85 | 151.28 | +0.265% | 363,468 | +3.094% |
| 2021-10-07 | 151.20 | 151.37 | 150.74 | 150.88 | -0.245% | 643,059 | +3.367% |
| 2021-10-06 | 150.61 | 151.25 | 150.41 | 151.25 | +0.272% | 519,463 | +3.114% |
| 2021-10-05 | 150.55 | 151.26 | 150.34 | 150.84 | +0.393% | 2,173,342 | +3.394% |
| 2021-10-04 | 150.40 | 150.63 | 150.13 | 150.25 | +0.133% | 976,342 | +3.800% |
| 2021-10-01 | 150.50 | 150.73 | 149.88 | 150.05 | +0.033% | 784,676 | +3.939% |
| 2021-09-30 | 150.15 | 150.94 | 149.96 | 150.00 | -0.013% | 1,179,294 | +3.973% |
| 2021-09-29 | 149.88 | 150.24 | 149.59 | 150.02 | +0.328% | 1,446,507 | +3.959% |
| 2021-09-28 | 149.33 | 149.67 | 149.20 | 149.53 | +0.161% | 1,159,853 | +4.300% |
| 2021-09-27 | 150.00 | 150.16 | 149.25 | 149.29 | -0.473% | 2,281,111 | +4.468% |
| 2021-09-24 | 150.25 | 150.59 | 150.00 | 150.00 | -0.239% | 808,670 | +3.973% |
| 2021-09-23 | 150.98 | 151.45 | 150.20 | 150.36 | -0.325% | 779,296 | +3.724% |
| 2021-09-22 | 150.20 | 151.07 | 150.20 | 150.85 | +0.553% | 997,176 | +3.387% |
| 2021-09-21 | 150.58 | 150.71 | 150.00 | 150.02 | -0.219% | 1,041,457 | +3.959% |
| 2021-09-20 | 150.26 | 150.53 | 149.94 | 150.35 | -0.100% | 1,569,694 | +3.731% |
| 2021-09-17 | 150.65 | 150.85 | 150.39 | 150.50 | -0.133% | 2,434,693 | +3.628% |
| 2021-09-16 | 151.21 | 151.45 | 150.60 | 150.70 | -0.364% | 1,519,973 | +3.490% |
| 2021-09-15 | 151.32 | 151.35 | 150.88 | 151.25 | +0.046% | 1,263,433 | +3.114% |
| 2021-09-14 | 151.14 | 151.39 | 150.96 | 151.18 | +0.086% | 954,255 | +3.162% |
| 2021-09-13 | 151.04 | 151.39 | 150.75 | 151.05 | +0.119% | 1,526,765 | +3.251% |
| 2021-09-10 | 151.75 | 151.95 | 150.87 | 150.87 | -0.442% | 2,008,176 | +3.374% |
| 2021-09-09 | 151.79 | 151.89 | 151.49 | 151.54 | -0.099% | 1,324,900 | +2.917% |
| 2021-09-08 | 151.75 | 152.06 | 151.50 | 151.69 | -0.125% | 1,991,320 | +2.815% |
| 2021-09-07 | 151.70 | 152.20 | 151.00 | 151.88 | +0.132% | 2,340,902 | +2.686% |
| 2021-09-03 | 151.80 | 151.96 | 151.63 | 151.68 | -0.079% | 2,624,707 | +2.822% |
| 2021-09-02 | 151.44 | 152.37 | 150.50 | 151.80 | +4.646% | 9,725,372 | +2.740% |
| 2021-09-01 | 145.53 | 145.81 | 144.65 | 145.06 | -0.357% | 1,250,874 | +7.514% |
| 2021-08-31 | 146.32 | 146.92 | 145.30 | 145.58 | -0.137% | 1,690,568 | +7.130% |
| 2021-08-30 | 142.41 | 147.70 | 141.30 | 145.78 | +9.691% | 4,709,317 | +6.983% |
| 2021-08-27 | 132.20 | 133.65 | 131.73 | 132.90 | +0.957% | 320,171 | +17.351% |
| 2021-08-26 | 132.27 | 132.38 | 130.97 | 131.64 | -0.280% | 365,478 | +18.475% |
| 2021-08-25 | 130.96 | 132.78 | 130.79 | 132.01 | +0.717% | 250,057 | +18.143% |
| 2021-08-24 | 132.56 | 133.12 | 130.92 | 131.07 | -1.473% | 372,568 | +18.990% |
| 2021-08-23 | 135.00 | 135.39 | 132.86 | 133.03 | -0.857% | 346,839 | +17.237% |
| 2021-08-20 | 132.20 | 134.62 | 132.20 | 134.18 | +1.590% | 440,003 | +16.232% |
| 2021-08-19 | 132.55 | 133.25 | 131.82 | 132.08 | -0.355% | 207,377 | +18.080% |
| 2021-08-18 | 132.64 | 134.21 | 132.12 | 132.55 | +0.151% | 255,888 | +17.661% |
| 2021-08-17 | 132.06 | 133.69 | 131.69 | 132.35 | -0.045% | 436,794 | +17.839% |
| 2021-08-16 | 134.00 | 134.00 | 131.57 | 132.41 | -1.150% | 452,576 | +17.786% |
| 2021-08-13 | 131.71 | 134.09 | 130.46 | 133.95 | +1.848% | 443,257 | +16.432% |
| 2021-08-12 | 129.61 | 131.80 | 129.28 | 131.52 | +1.560% | 272,519 | +18.583% |
| 2021-08-11 | 127.11 | 129.75 | 126.33 | 129.50 | +2.001% | 456,612 | +20.432% |
| 2021-08-10 | 129.88 | 129.88 | 126.42 | 126.96 | -2.293% | 480,845 | +22.842% |
| 2021-08-09 | 134.33 | 135.00 | 128.10 | 129.94 | -3.598% | 605,764 | +20.025% |
| 2021-08-06 | 134.88 | 136.22 | 134.10 | 134.79 | -0.148% | 449,585 | +15.706% |
| 2021-08-05 | 137.48 | 137.70 | 133.74 | 134.99 | -1.783% | 401,948 | +15.534% |
| 2021-08-04 | 139.08 | 139.34 | 137.28 | 137.44 | -0.930% | 440,773 | +13.475% |
| 2021-08-03 | 138.60 | 139.40 | 137.93 | 138.73 | +0.188% | 1,119,200 | +12.420% |
| 2021-08-02 | 138.19 | 139.47 | 137.04 | 138.47 | +0.007% | 854,132 | +12.631% |
| 2021-07-30 | 135.00 | 139.28 | 134.00 | 138.46 | +1.169% | 1,252,306 | +12.639% |
| 2021-07-29 | 134.00 | 137.50 | 134.00 | 136.86 | +3.182% | 1,723,947 | +13.956% |
| 2021-07-28 | 123.83 | 142.47 | 122.77 | 132.64 | +7.158% | 4,011,783 | +17.581% |
| 2021-07-27 | 121.72 | 124.15 | 121.27 | 123.78 | +1.743% | 512,005 | +25.998% |
| 2021-07-26 | 121.23 | 122.60 | 120.40 | 121.66 | +0.355% | 727,875 | +28.193% |
| 2021-07-23 | 119.37 | 121.40 | 118.94 | 121.23 | +1.490% | 317,820 | +28.648% |
| 2021-07-22 | 119.25 | 119.51 | 117.82 | 119.45 | +0.700% | 397,281 | +30.565% |
| 2021-07-21 | 118.55 | 118.87 | 117.06 | 118.62 | +0.585% | 517,827 | +31.479% |
| 2021-07-20 | 115.52 | 118.78 | 115.52 | 117.93 | +2.370% | 520,600 | +32.248% |
| 2021-07-19 | 113.94 | 115.28 | 113.55 | 115.20 | +0.226% | 510,298 | +35.382% |
| 2021-07-16 | 114.50 | 115.77 | 114.46 | 114.94 | +0.332% | 292,672 | +35.688% |
| 2021-07-15 | 114.52 | 115.06 | 113.36 | 114.56 | -0.504% | 305,224 | +36.138% |
| 2021-07-14 | 116.71 | 117.10 | 114.78 | 115.14 | -1.176% | 202,284 | +35.452% |
| 2021-07-13 | 117.22 | 117.36 | 116.08 | 116.51 | -0.817% | 179,431 | +33.860% |
| 2021-07-12 | 116.67 | 117.86 | 116.16 | 117.47 | -0.187% | 150,053 | +32.766% |
| 2021-07-09 | 117.53 | 117.90 | 116.83 | 117.69 | +0.470% | 240,897 | +32.518% |
| 2021-07-08 | 117.48 | 118.09 | 116.67 | 117.14 | -1.089% | 214,365 | +33.140% |
| 2021-07-07 | 116.01 | 118.49 | 116.01 | 118.43 | +1.937% | 365,785 | +31.690% |
| 2021-07-06 | 117.08 | 117.31 | 115.24 | 116.18 | -0.565% | 263,366 | +34.240% |
| 2021-07-02 | 116.13 | 116.90 | 115.30 | 116.84 | +1.169% | 277,461 | +33.482% |
| 2021-07-01 | 113.36 | 115.80 | 113.36 | 115.49 | +1.673% | 482,258 | +35.042% |
| 2021-06-30 | 114.17 | 114.17 | 112.81 | 113.59 | -0.377% | 284,191 | +37.301% |
| 2021-06-29 | 112.42 | 114.21 | 111.94 | 114.02 | +1.324% | 397,273 | +36.783% |
| 2021-06-28 | 113.03 | 113.03 | 111.91 | 112.53 | -0.319% | 158,993 | +38.594% |
| 2021-06-25 | 111.45 | 112.91 | 111.10 | 112.89 | +1.292% | 566,745 | +38.152% |
| 2021-06-24 | 112.10 | 112.22 | 111.19 | 111.45 | -0.313% | 197,265 | +39.937% |
| 2021-06-23 | 112.86 | 113.21 | 111.79 | 111.80 | -0.922% | 217,870 | +39.499% |
| 2021-06-22 | 112.10 | 112.95 | 110.95 | 112.84 | +0.544% | 505,908 | +38.213% |
| 2021-06-21 | 112.66 | 113.28 | 111.26 | 112.23 | -0.036% | 326,078 | +38.965% |
| 2021-06-18 | 112.06 | 113.31 | 111.85 | 112.27 | -0.302% | 619,697 | +38.915% |
| 2021-06-17 | 112.70 | 114.32 | 112.42 | 112.61 | -0.583% | 311,321 | +38.496% |
| 2021-06-16 | 113.20 | 114.06 | 112.53 | 113.27 | -0.141% | 400,304 | +37.689% |
| 2021-06-15 | 112.61 | 113.81 | 112.12 | 113.43 | +0.898% | 340,801 | +37.494% |
| 2021-06-14 | 113.65 | 113.65 | 112.29 | 112.42 | -1.178% | 332,819 | +38.730% |
| 2021-06-11 | 114.30 | 114.46 | 113.59 | 113.76 | -0.167% | 245,083 | +37.096% |
| 2021-06-10 | 111.20 | 114.30 | 111.02 | 113.95 | +2.611% | 430,249 | +36.867% |
| 2021-06-09 | 110.15 | 111.76 | 110.15 | 111.05 | +1.120% | 275,291 | +40.441% |
| 2021-06-08 | 110.83 | 110.83 | 109.30 | 109.82 | -0.552% | 516,008 | +42.014% |
| 2021-06-07 | 111.59 | 111.84 | 110.18 | 110.43 | -0.684% | 270,847 | +41.230% |
| 2021-06-04 | 110.44 | 111.96 | 110.14 | 111.19 | +1.128% | 261,767 | +40.264% |
| 2021-06-03 | 110.05 | 110.26 | 109.13 | 109.95 | -0.417% | 344,005 | +41.846% |
| 2021-06-02 | 110.39 | 111.30 | 109.84 | 110.41 | -0.063% | 359,827 | +41.255% |
| 2021-06-01 | 111.32 | 111.70 | 109.44 | 110.48 | -0.719% | 618,829 | +41.166% |
| 2021-05-28 | 111.96 | 113.13 | 111.20 | 111.28 | -0.018% | 419,567 | +40.151% |
| 2021-05-27 | 110.83 | 111.93 | 110.48 | 111.30 | +0.189% | 375,449 | +40.126% |
| 2021-05-26 | 109.04 | 111.11 | 107.86 | 111.09 | +1.037% | 329,508 | +40.391% |
| 2021-05-25 | 110.98 | 111.27 | 109.94 | 109.95 | -0.758% | 216,784 | +41.846% |
| 2021-05-24 | 111.41 | 111.41 | 110.41 | 110.79 | +0.099% | 245,607 | +40.771% |
| 2021-05-21 | 111.50 | 112.04 | 110.42 | 110.68 | -0.252% | 222,343 | +40.911% |
| 2021-05-20 | 110.20 | 111.42 | 110.20 | 110.96 | +0.717% | 223,036 | +40.555% |
| 2021-05-19 | 109.83 | 110.28 | 108.77 | 110.17 | -0.452% | 192,894 | +41.563% |
| 2021-05-18 | 111.34 | 112.25 | 110.19 | 110.67 | -0.324% | 441,094 | +40.923% |
| 2021-05-17 | 110.63 | 111.54 | 110.25 | 111.03 | -0.036% | 559,215 | +40.467% |
| 2021-05-14 | 111.71 | 112.55 | 110.86 | 111.07 | -0.135% | 273,701 | +40.416% |
| 2021-05-13 | 108.49 | 111.84 | 108.49 | 111.22 | +2.497% | 415,234 | +40.227% |
| 2021-05-12 | 108.21 | 109.29 | 107.58 | 108.51 | -0.659% | 485,318 | +43.729% |
| 2021-05-11 | 107.93 | 110.27 | 107.77 | 109.23 | -0.037% | 619,301 | +42.781% |
| 2021-05-10 | 110.09 | 110.89 | 109.21 | 109.27 | -0.799% | 235,141 | +42.729% |
| 2021-05-07 | 108.63 | 111.24 | 108.46 | 110.15 | +1.568% | 439,811 | +41.589% |
| 2021-05-06 | 107.90 | 108.50 | 107.09 | 108.45 | +0.185% | 376,101 | +43.808% |
| 2021-05-05 | 109.00 | 108.47 | 106.90 | 108.25 | -0.788% | 289,555 | +44.074% |
| 2021-05-04 | 110.71 | 111.53 | 108.78 | 109.11 | -1.676% | 370,273 | +42.938% |
| 2021-05-03 | 111.03 | 112.02 | 110.20 | 110.97 | +0.680% | 497,032 | +40.542% |
| 2021-04-30 | 114.66 | 115.78 | 110.00 | 110.22 | -4.414% | 631,883 | +41.499% |
| 2021-04-29 | 117.11 | 117.11 | 114.45 | 115.31 | -1.157% | 304,133 | +35.253% |
| 2021-04-28 | 116.20 | 117.67 | 115.70 | 116.66 | +0.517% | 399,590 | +33.688% |
| 2021-04-27 | 115.16 | 116.46 | 114.42 | 116.06 | +0.233% | 254,416 | +34.379% |
| 2021-04-26 | 116.28 | 116.46 | 114.83 | 115.79 | -0.112% | 237,378 | +34.692% |
| 2021-04-23 | 114.27 | 116.27 | 113.80 | 115.92 | +1.515% | 383,118 | +34.541% |
| 2021-04-22 | 114.80 | 115.13 | 113.81 | 114.19 | -0.713% | 174,676 | +36.579% |
| 2021-04-21 | 113.75 | 115.78 | 113.75 | 115.01 | +1.393% | 256,978 | +35.606% |
| 2021-04-20 | 113.92 | 114.67 | 112.97 | 113.43 | -0.044% | 233,730 | +37.494% |
| 2021-04-19 | 114.20 | 114.86 | 112.87 | 113.48 | -0.943% | 321,131 | +37.434% |
| 2021-04-16 | 114.52 | 115.81 | 114.44 | 114.56 | +0.456% | 330,685 | +36.138% |
| 2021-04-15 | 114.38 | 114.89 | 113.89 | 114.04 | +0.123% | 170,414 | +36.759% |
| 2021-04-14 | 113.72 | 114.37 | 113.23 | 113.90 | +0.167% | 208,174 | +36.927% |
| 2021-04-13 | 111.82 | 114.05 | 111.82 | 113.71 | +1.509% | 182,880 | +37.156% |
| 2021-04-12 | 112.67 | 113.26 | 111.69 | 112.02 | -0.815% | 293,261 | +39.225% |
| 2021-04-09 | 111.10 | 112.96 | 110.86 | 112.94 | +1.401% | 225,550 | +38.091% |
| 2021-04-08 | 111.33 | 111.58 | 110.58 | 111.38 | +0.651% | 214,966 | +40.025% |
| 2021-04-07 | 111.15 | 111.56 | 110.24 | 110.66 | -0.566% | 217,861 | +40.936% |
| 2021-04-06 | 110.58 | 112.01 | 109.94 | 111.29 | +1.191% | 261,002 | +40.138% |
| 2021-04-05 | 111.16 | 111.50 | 109.05 | 109.98 | -0.561% | 330,646 | +41.808% |
| 2021-04-01 | 110.51 | 110.87 | 108.50 | 110.60 | +0.109% | 229,746 | +41.013% |
| 2021-03-31 | 110.53 | 111.99 | 109.98 | 110.48 | +0.209% | 824,063 | +41.166% |
| 2021-03-30 | 110.88 | 111.67 | 109.74 | 110.25 | -0.863% | 292,551 | +41.460% |
| 2021-03-29 | 110.06 | 111.69 | 109.21 | 111.21 | +0.307% | 360,860 | +40.239% |
| 2021-03-26 | 109.53 | 111.04 | 108.52 | 110.87 | +1.567% | 234,193 | +40.669% |
| 2021-03-25 | 106.70 | 109.22 | 106.06 | 109.16 | +1.971% | 260,364 | +42.873% |
| 2021-03-24 | 107.31 | 108.39 | 106.50 | 107.05 | +0.037% | 231,786 | +45.689% |
| 2021-03-23 | 108.78 | 108.96 | 106.25 | 107.01 | -1.591% | 377,149 | +45.743% |
| 2021-03-22 | 106.19 | 109.00 | 106.19 | 108.74 | +1.106% | 309,376 | +43.425% |
| 2021-03-19 | 107.99 | 108.80 | 106.68 | 107.55 | -0.389% | 933,825 | +45.012% |
| 2021-03-18 | 109.35 | 110.27 | 107.54 | 107.97 | -1.702% | 345,355 | +44.448% |
| 2021-03-17 | 110.49 | 110.90 | 109.58 | 109.84 | -0.840% | 355,853 | +41.988% |
| 2021-03-16 | 111.78 | 111.94 | 110.24 | 110.77 | -0.548% | 307,331 | +40.796% |
| 2021-03-15 | 109.02 | 112.00 | 108.05 | 111.38 | +2.673% | 610,265 | +40.025% |
| 2021-03-12 | 107.06 | 109.68 | 107.06 | 108.48 | +1.147% | 635,108 | +43.768% |
| 2021-03-11 | 104.80 | 108.15 | 104.61 | 107.25 | +2.338% | 1,660,077 | +45.417% |
| 2021-03-10 | 105.11 | 106.00 | 104.65 | 104.80 | -0.114% | 473,993 | +48.817% |
| 2021-03-09 | 105.62 | 107.29 | 104.89 | 104.92 | +0.498% | 255,287 | +48.647% |
| 2021-03-08 | 104.00 | 105.17 | 102.88 | 104.40 | +0.211% | 289,532 | +49.387% |
| 2021-03-05 | 101.25 | 104.46 | 100.36 | 104.18 | +3.610% | 335,439 | +49.702% |
| 2021-03-04 | 102.76 | 103.22 | 100.16 | 100.55 | -2.521% | 347,941 | +55.107% |
| 2021-03-03 | 105.82 | 106.01 | 103.01 | 103.15 | -2.881% | 441,277 | +51.197% |
| 2021-03-02 | 107.03 | 107.31 | 105.67 | 106.21 | -0.970% | 308,331 | +46.841% |
| 2021-03-01 | 107.65 | 108.31 | 106.68 | 107.25 | +0.544% | 321,985 | +45.417% |
| 2021-02-26 | 107.17 | 108.00 | 106.04 | 106.67 | -0.615% | 504,052 | +46.208% |
| 2021-02-25 | 107.84 | 108.85 | 106.71 | 107.33 | -0.639% | 251,830 | +45.309% |
| 2021-02-24 | 106.45 | 108.32 | 106.42 | 108.02 | +1.370% | 244,702 | +44.381% |
| 2021-02-23 | 106.75 | 107.94 | 105.92 | 106.56 | -0.551% | 293,639 | +46.359% |
| 2021-02-22 | 107.90 | 108.32 | 106.68 | 107.15 | -0.925% | 457,480 | +45.553% |
| 2021-02-19 | 106.75 | 108.85 | 106.63 | 108.15 | +1.483% | 350,953 | +44.207% |
| 2021-02-18 | 109.03 | 109.29 | 106.51 | 106.57 | -2.489% | 287,852 | +46.345% |
| 2021-02-17 | 106.75 | 110.10 | 106.08 | 109.29 | +2.312% | 595,741 | +42.703% |
| 2021-02-16 | 108.24 | 108.69 | 106.65 | 106.82 | -0.835% | 363,195 | +46.003% |
| 2021-02-12 | 108.13 | 108.50 | 107.48 | 107.72 | -0.370% | 251,660 | +44.783% |
| 2021-02-11 | 106.25 | 108.28 | 105.72 | 108.12 | +1.693% | 459,208 | +44.247% |
| 2021-02-10 | 106.93 | 106.93 | 105.43 | 106.32 | +0.207% | 537,701 | +46.689% |
| 2021-02-09 | 103.70 | 106.57 | 103.51 | 106.10 | +2.641% | 524,650 | +46.993% |
| 2021-02-08 | 102.07 | 105.28 | 101.26 | 103.37 | +2.539% | 611,705 | +50.875% |
| 2021-02-05 | 104.00 | 106.00 | 97.62 | 100.81 | +3.109% | 1,359,864 | +54.707% |
| 2021-02-04 | 94.78 | 97.78 | 94.31 | 97.77 | +3.089% | 591,682 | +59.517% |
| 2021-02-03 | 95.87 | 96.15 | 93.87 | 94.84 | -0.410% | 213,157 | +64.445% |
| 2021-02-02 | 96.70 | 96.70 | 94.47 | 95.23 | -0.345% | 538,887 | +63.772% |
| 2021-02-01 | 96.81 | 97.05 | 93.94 | 95.56 | -0.500% | 608,074 | +63.206% |
| 2021-01-29 | 99.00 | 100.15 | 93.34 | 96.04 | -3.341% | 1,089,828 | +62.391% |
| 2021-01-28 | 100.68 | 102.25 | 98.79 | 99.36 | -1.419% | 433,590 | +56.965% |
| 2021-01-27 | 101.00 | 102.64 | 100.00 | 100.79 | -1.089% | 424,793 | +54.738% |
| 2021-01-26 | 101.08 | 102.92 | 99.81 | 101.90 | +0.732% | 296,730 | +53.052% |
| 2021-01-25 | 99.45 | 102.94 | 99.45 | 101.16 | +1.719% | 456,695 | +54.172% |
| 2021-01-22 | 99.84 | 100.88 | 99.27 | 99.45 | -0.610% | 494,835 | +56.823% |
| 2021-01-21 | 101.16 | 102.41 | 98.75 | 100.06 | -2.171% | 696,585 | +55.866% |
| 2021-01-20 | 103.66 | 104.19 | 101.45 | 102.28 | -1.502% | 549,608 | +52.483% |
| 2021-01-19 | 100.60 | 104.65 | 99.78 | 103.84 | +3.944% | 621,328 | +50.193% |
| 2021-01-15 | 100.52 | 101.06 | 98.80 | 99.90 | -1.353% | 275,060 | +56.116% |
| 2021-01-14 | 98.79 | 101.80 | 98.32 | 101.27 | +2.521% | 559,219 | +54.004% |
| 2021-01-13 | 100.14 | 100.14 | 98.06 | 98.78 | -1.101% | 329,377 | +57.886% |
| 2021-01-12 | 99.18 | 100.17 | 99.01 | 99.88 | +0.503% | 432,520 | +56.147% |
| 2021-01-11 | 98.65 | 100.12 | 98.60 | 99.38 | +0.101% | 322,366 | +56.933% |
| 2021-01-08 | 100.47 | 101.33 | 98.66 | 99.28 | -1.371% | 329,311 | +57.091% |
| 2021-01-07 | 100.39 | 100.88 | 99.54 | 100.66 | +0.680% | 280,904 | +54.937% |
| 2021-01-06 | 97.95 | 101.27 | 97.95 | 99.98 | +1.606% | 520,644 | +55.991% |
| 2021-01-05 | 98.46 | 99.48 | 98.14 | 98.40 | +0.429% | 264,324 | +58.496% |
| 2021-01-04 | 98.89 | 99.47 | 95.42 | 97.98 | +0.010% | 366,159 | +59.175% |
| 2020-12-31 | 97.49 | 98.26 | 96.64 | 97.97 | +0.544% | 213,696 | +59.192% |
| 2020-12-30 | 97.59 | 98.82 | 97.15 | 97.44 | -0.215% | 174,771 | +60.057% |
| 2020-12-29 | 98.63 | 98.90 | 97.11 | 97.65 | -0.143% | 178,960 | +59.713% |
| 2020-12-28 | 98.59 | 99.14 | 97.24 | 97.79 | -0.153% | 183,723 | +59.485% |
| 2020-12-24 | 98.01 | 98.58 | 97.26 | 97.94 | +0.297% | 59,869 | +59.240% |
| 2020-12-23 | 96.53 | 98.42 | 96.37 | 97.65 | +1.391% | 413,737 | +59.713% |
| 2020-12-22 | 97.63 | 98.26 | 96.23 | 96.31 | -1.654% | 326,254 | +61.935% |
| 2020-12-21 | 98.77 | 99.10 | 95.87 | 97.93 | -2.509% | 695,043 | +59.257% |
| 2020-12-18 | 99.52 | 100.61 | 98.11 | 100.45 | +1.629% | 833,343 | +55.261% |
| 2020-12-17 | 96.06 | 99.01 | 95.60 | 98.84 | +2.969% | 336,726 | +57.790% |
| 2020-12-16 | 98.00 | 98.00 | 95.75 | 95.99 | -1.991% | 375,170 | +62.475% |
| 2020-12-15 | 94.66 | 98.32 | 94.51 | 97.94 | +4.092% | 441,939 | +59.240% |
| 2020-12-14 | 96.73 | 97.79 | 93.71 | 94.09 | -2.092% | 626,933 | +65.756% |
| 2020-12-11 | 97.22 | 98.00 | 95.40 | 96.10 | -1.758% | 372,858 | +62.289% |
| 2020-12-10 | 96.90 | 98.72 | 96.08 | 97.82 | +1.012% | 315,616 | +59.436% |
| 2020-12-09 | 97.90 | 97.94 | 96.51 | 96.84 | -0.626% | 408,710 | +61.049% |
| 2020-12-08 | 96.22 | 98.44 | 96.22 | 97.45 | +0.765% | 244,250 | +60.041% |
| 2020-12-07 | 97.00 | 97.93 | 96.34 | 96.71 | +0.290% | 273,226 | +61.266% |
| 2020-12-04 | 95.43 | 96.57 | 95.00 | 96.43 | +1.452% | 213,165 | +61.734% |
| 2020-12-03 | 95.81 | 96.33 | 94.42 | 95.05 | -1.236% | 276,434 | +64.082% |
| 2020-12-02 | 95.91 | 96.60 | 95.63 | 96.24 | +0.083% | 195,193 | +62.053% |
| 2020-12-01 | 95.70 | 97.01 | 94.94 | 96.16 | +1.370% | 339,076 | +62.188% |
| 2020-11-30 | 95.68 | 96.11 | 94.46 | 94.86 | -0.878% | 566,766 | +64.411% |
| 2020-11-27 | 95.81 | 96.18 | 95.00 | 95.70 | +0.241% | 189,782 | +62.968% |
| 2020-11-25 | 97.21 | 97.50 | 94.94 | 95.47 | -1.598% | 401,205 | +63.360% |
| 2020-11-24 | 98.18 | 99.29 | 96.75 | 97.02 | -0.543% | 544,341 | +60.750% |
| 2020-11-23 | 97.90 | 98.49 | 97.00 | 97.55 | +0.062% | 739,085 | +59.877% |
| 2020-11-20 | 96.62 | 98.02 | 96.30 | 97.49 | +0.786% | 482,860 | +59.975% |
| 2020-11-19 | 94.45 | 96.98 | 93.72 | 96.73 | +2.599% | 487,895 | +61.232% |
| 2020-11-18 | 96.74 | 96.98 | 94.01 | 94.28 | -2.804% | 890,502 | +65.422% |
| 2020-11-17 | 94.35 | 97.44 | 93.07 | 97.00 | +1.827% | 606,910 | +60.784% |
| 2020-11-16 | 95.80 | 96.27 | 94.40 | 95.26 | +0.189% | 529,785 | +63.720% |
| 2020-11-13 | 93.82 | 95.60 | 93.82 | 95.08 | +1.570% | 560,549 | +64.030% |
| 2020-11-12 | 93.45 | 94.23 | 92.49 | 93.61 | -0.053% | 461,127 | +66.606% |
| 2020-11-11 | 94.27 | 94.90 | 93.37 | 93.66 | +0.043% | 789,312 | +66.517% |
| 2020-11-10 | 94.59 | 94.61 | 92.50 | 93.62 | -1.078% | 845,121 | +66.588% |
| 2020-11-09 | 94.80 | 98.06 | 93.43 | 94.64 | +2.181% | 868,787 | +64.793% |
| 2020-11-06 | 89.64 | 93.81 | 88.11 | 92.62 | +4.940% | 764,531 | +68.387% |
| 2020-11-05 | 88.98 | 89.70 | 88.26 | 88.26 | +0.776% | 971,782 | +76.705% |
| 2020-11-04 | 87.69 | 89.31 | 86.51 | 87.58 | -1.006% | 804,379 | +78.077% |
| 2020-11-03 | 91.63 | 91.79 | 88.23 | 88.47 | -2.135% | 716,903 | +76.286% |
| 2020-11-02 | 91.99 | 93.11 | 89.96 | 90.40 | -0.736% | 509,133 | +72.522% |
| 2020-10-30 | 92.37 | 93.42 | 88.54 | 91.07 | -1.896% | 605,609 | +71.253% |
| 2020-10-29 | 90.85 | 93.19 | 90.24 | 92.83 | +1.720% | 668,084 | +68.006% |
| 2020-10-28 | 92.98 | 93.48 | 90.78 | 91.26 | -3.285% | 548,155 | +70.896% |
| 2020-10-27 | 91.42 | 95.15 | 91.00 | 94.36 | +3.114% | 577,935 | +65.282% |
| 2020-10-26 | 91.45 | 91.82 | 90.34 | 91.51 | -0.942% | 632,444 | +70.429% |
| 2020-10-23 | 91.51 | 92.46 | 90.88 | 92.38 | +1.438% | 382,443 | +68.824% |
| 2020-10-22 | 89.63 | 91.15 | 89.40 | 91.07 | +1.754% | 356,946 | +71.253% |
| 2020-10-21 | 88.02 | 89.89 | 87.35 | 89.50 | +1.359% | 380,849 | +74.257% |
| 2020-10-20 | 88.62 | 89.45 | 88.00 | 88.30 | +0.011% | 375,367 | +76.625% |
| 2020-10-19 | 89.90 | 90.36 | 87.98 | 88.29 | -1.385% | 343,019 | +76.645% |
| 2020-10-16 | 89.57 | 90.26 | 89.23 | 89.53 | -0.178% | 279,309 | +74.199% |
| 2020-10-15 | 88.77 | 90.16 | 88.37 | 89.69 | -0.022% | 287,468 | +73.888% |
| 2020-10-14 | 89.96 | 90.90 | 89.38 | 89.71 | -0.675% | 457,004 | +73.849% |
| 2020-10-13 | 90.76 | 91.57 | 89.83 | 90.32 | -1.494% | 458,470 | +72.675% |
| 2020-10-12 | 89.48 | 91.80 | 89.16 | 91.69 | +2.493% | 474,147 | +70.095% |
| 2020-10-09 | 89.33 | 89.97 | 88.58 | 89.46 | +0.517% | 496,296 | +74.335% |
| 2020-10-08 | 88.15 | 89.08 | 88.05 | 89.00 | +1.228% | 347,169 | +75.236% |
| 2020-10-07 | 87.26 | 87.93 | 86.86 | 87.92 | +1.513% | 436,406 | +77.389% |
| 2020-10-06 | 85.64 | 88.38 | 84.93 | 86.61 | +1.643% | 662,007 | +80.072% |
| 2020-10-05 | 83.19 | 85.46 | 82.95 | 85.21 | +2.774% | 531,112 | +83.030% |
| 2020-10-02 | 81.74 | 83.48 | 81.22 | 82.91 | +0.987% | 374,965 | +88.108% |
| 2020-10-01 | 83.34 | 84.46 | 81.76 | 82.10 | -1.688% | 527,633 | +89.963% |
| 2020-09-30 | 82.09 | 84.39 | 82.01 | 83.51 | +1.916% | 479,182 | +86.756% |
| 2020-09-29 | 83.18 | 83.72 | 81.88 | 81.94 | -1.182% | 450,011 | +90.334% |
| 2020-09-28 | 83.05 | 84.08 | 82.71 | 82.92 | +1.060% | 474,384 | +88.085% |
| 2020-09-25 | 80.96 | 82.64 | 80.76 | 82.05 | +1.084% | 594,750 | +90.079% |
| 2020-09-24 | 82.53 | 82.55 | 80.78 | 81.17 | -1.541% | 484,992 | +92.140% |
| 2020-09-23 | 82.34 | 82.81 | 81.06 | 82.44 | +0.049% | 806,495 | +89.180% |
| 2020-09-22 | 84.33 | 84.33 | 81.06 | 82.40 | -2.439% | 404,168 | +89.272% |
| 2020-09-21 | 81.02 | 84.67 | 80.31 | 84.46 | +2.301% | 677,512 | +84.655% |
| 2020-09-18 | 83.65 | 83.88 | 82.25 | 82.56 | -0.805% | 882,327 | +88.905% |
| 2020-09-17 | 83.68 | 84.61 | 82.85 | 83.23 | -1.491% | 472,276 | +87.384% |
| 2020-09-16 | 84.61 | 85.46 | 83.39 | 84.49 | +0.309% | 606,970 | +84.590% |
| 2020-09-15 | 84.90 | 86.24 | 81.62 | 84.23 | -0.555% | 1,180,421 | +85.160% |
| 2020-09-14 | 88.07 | 88.12 | 84.26 | 84.70 | -3.156% | 877,306 | +84.132% |
| 2020-09-11 | 88.95 | 89.64 | 87.17 | 87.46 | -0.726% | 495,309 | +78.322% |
| 2020-09-10 | 89.01 | 89.87 | 88.00 | 88.10 | -1.078% | 335,151 | +77.026% |
| 2020-09-09 | 89.12 | 90.20 | 88.25 | 89.06 | +0.644% | 368,071 | +75.118% |
| 2020-09-08 | 89.90 | 90.25 | 87.88 | 88.49 | -2.737% | 565,910 | +76.246% |
| 2020-09-04 | 92.78 | 92.95 | 89.81 | 90.98 | -1.173% | 374,869 | +71.422% |
| 2020-09-03 | 94.34 | 94.34 | 91.37 | 92.06 | -3.023% | 435,323 | +69.411% |
| 2020-09-02 | 94.06 | 95.59 | 93.10 | 94.93 | +2.638% | 520,347 | +64.289% |
| 2020-09-01 | 93.13 | 93.65 | 92.04 | 92.49 | -1.386% | 440,770 | +68.624% |
| 2020-08-31 | 93.34 | 94.53 | 92.62 | 93.79 | +0.698% | 409,135 | +66.286% |
| 2020-08-28 | 94.30 | 94.59 | 92.56 | 93.14 | -1.616% | 308,227 | +67.447% |
| 2020-08-27 | 93.79 | 95.71 | 92.82 | 94.67 | +1.208% | 360,573 | +64.741% |
| 2020-08-26 | 93.60 | 93.97 | 92.08 | 93.54 | -0.436% | 565,223 | +66.731% |
| 2020-08-25 | 94.85 | 95.37 | 91.88 | 93.95 | -0.603% | 532,301 | +66.003% |
| 2020-08-24 | 95.32 | 96.81 | 93.96 | 94.52 | -0.756% | 495,339 | +65.002% |
| 2020-08-21 | 94.32 | 95.37 | 93.77 | 95.24 | +0.623% | 618,402 | +63.755% |
| 2020-08-20 | 92.29 | 95.12 | 92.03 | 94.65 | +2.104% | 645,623 | +64.775% |
| 2020-08-19 | 92.91 | 94.30 | 91.28 | 92.70 | +0.119% | 861,625 | +68.242% |
| 2020-08-18 | 92.97 | 93.40 | 91.50 | 92.59 | -0.054% | 973,088 | +68.442% |
| 2020-08-17 | 95.41 | 96.31 | 92.39 | 92.64 | -3.015% | 728,581 | +68.351% |
| 2020-08-14 | 96.54 | 96.97 | 95.36 | 95.52 | -0.810% | 455,979 | +63.275% |
| 2020-08-13 | 96.58 | 96.59 | 95.15 | 96.30 | -0.916% | 351,772 | +61.952% |
| 2020-08-12 | 96.68 | 97.88 | 96.68 | 97.19 | +1.176% | 381,587 | +60.469% |
| 2020-08-11 | 96.20 | 97.47 | 95.71 | 96.06 | +0.219% | 474,540 | +62.357% |
| 2020-08-10 | 95.40 | 96.74 | 95.07 | 95.85 | +0.757% | 539,126 | +62.713% |
| 2020-08-07 | 96.68 | 97.86 | 94.53 | 95.13 | -1.369% | 562,232 | +63.944% |
| 2020-08-06 | 95.00 | 96.47 | 93.60 | 96.45 | +1.260% | 840,599 | +61.700% |
| 2020-08-05 | 95.51 | 95.82 | 94.00 | 95.25 | +0.528% | 665,543 | +63.738% |
| 2020-08-04 | 95.93 | 96.81 | 94.03 | 94.75 | -0.993% | 965,808 | +64.602% |
| 2020-08-03 | 96.98 | 99.65 | 95.52 | 95.70 | -1.563% | 1,258,566 | +62.968% |
| 2020-07-31 | 102.69 | 106.96 | 95.91 | 97.22 | -15.958% | 2,814,498 | +60.420% |
| 2020-07-30 | 114.51 | 116.17 | 113.79 | 115.68 | -0.387% | 829,350 | +34.820% |
| 2020-07-29 | 114.37 | 117.43 | 114.37 | 116.13 | +1.362% | 541,178 | +34.298% |
| 2020-07-28 | 117.45 | 117.49 | 114.36 | 114.57 | -2.552% | 363,047 | +36.126% |
| 2020-07-27 | 115.69 | 117.68 | 114.89 | 117.57 | +1.144% | 550,865 | +32.653% |
| 2020-07-24 | 115.75 | 116.35 | 114.18 | 116.24 | 0.000% | 409,797 | +34.171% |
| 2020-07-23 | 115.40 | 116.91 | 115.40 | 116.24 | +0.999% | 774,434 | +34.171% |
| 2020-07-22 | 113.14 | 115.65 | 112.88 | 115.09 | +1.446% | 365,115 | +35.511% |
| 2020-07-21 | 114.51 | 114.79 | 113.14 | 113.45 | -0.570% | 339,847 | +37.470% |
| 2020-07-20 | 112.41 | 114.71 | 112.38 | 114.10 | +1.485% | 298,941 | +36.687% |
| 2020-07-17 | 111.09 | 113.30 | 110.37 | 112.43 | +1.453% | 393,147 | +38.717% |
| 2020-07-16 | 111.59 | 112.25 | 110.57 | 110.82 | -0.930% | 259,206 | +40.733% |
| 2020-07-15 | 110.68 | 112.77 | 110.42 | 111.86 | +2.342% | 427,402 | +39.424% |
| 2020-07-14 | 109.00 | 109.45 | 108.13 | 109.30 | +0.377% | 454,653 | +42.690% |
| 2020-07-13 | 111.50 | 113.10 | 108.74 | 108.89 | -1.857% | 524,931 | +43.227% |
| 2020-07-10 | 110.99 | 111.64 | 110.10 | 110.95 | -0.126% | 379,031 | +40.568% |
| 2020-07-09 | 112.05 | 112.05 | 110.42 | 111.09 | -0.786% | 455,448 | +40.391% |
| 2020-07-08 | 111.82 | 112.00 | 110.50 | 111.97 | +0.711% | 410,384 | +39.287% |
| 2020-07-07 | 113.25 | 114.33 | 111.10 | 111.18 | -2.491% | 476,394 | +40.277% |
| 2020-07-06 | 112.92 | 114.47 | 112.35 | 114.02 | +2.196% | 918,243 | +36.783% |
| 2020-07-02 | 111.19 | 112.83 | 110.98 | 111.57 | +0.996% | 626,256 | +39.787% |
| 2020-07-01 | 110.29 | 112.22 | 110.00 | 110.47 | +0.629% | 869,606 | +41.179% |
| 2020-06-30 | 107.89 | 110.20 | 107.49 | 109.78 | +1.451% | 562,265 | +42.066% |
| 2020-06-29 | 108.59 | 109.70 | 107.23 | 108.21 | +0.464% | 745,986 | +44.127% |
| 2020-06-26 | 105.60 | 108.12 | 104.57 | 107.71 | +1.998% | 1,568,313 | +44.796% |
| 2020-06-25 | 102.11 | 105.79 | 100.70 | 105.60 | 0.000% | 762,363 | +47.689% |