Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
News

HSBC
HSBC Holdings plc - ADR
stock NYSE ADR

At Close
11/29/2021 4:00:02 PM EST
27.84USD+0.252%(+0.07)2,149,029
27.81Bid   27.85Ask   0.04Spread IEX
Pre-market
1969-12-31
0.00USD-100.000%(-27.77)0
After-hours
1969-12-31
0.00USD0.000%(0.00)0
OverviewNewsOption ChainHistoricalStats
Price & VolumeDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2021-11-29
28.090
28.0900
27.6350
27.84
+0.252%
2,149,029
0.000%
2021-11-26
27.930
27.9500
27.5350
27.77
-6.214%
2,290,479
+0.252%
2021-11-24
29.470
29.6600
29.4600
29.61
-0.034%
1,182,138
-5.978%
2021-11-23
29.650
29.7950
29.5144
29.62
+1.787%
1,917,492
-6.009%
2021-11-22
29.090
29.3200
29.0600
29.10
0.000%
1,803,237
-4.330%
2021-11-19
28.970
29.1490
28.7800
29.10
-1.490%
1,705,157
-4.330%
2021-11-18
29.580
29.6500
29.4400
29.54
-0.034%
1,448,044
-5.755%
2021-11-17
29.780
29.8000
29.5000
29.55
+0.203%
1,477,421
-5.787%
2021-11-16
29.510
29.6600
29.4200
29.49
+0.717%
2,000,633
-5.595%
2021-11-15
29.240
29.3550
29.1800
29.28
+0.966%
2,193,690
-4.918%
2021-11-12
28.930
29.0650
28.8950
29.00
+0.034%
1,607,511
-4.000%
2021-11-11
29.000
29.0900
28.9300
28.99
+0.311%
1,176,419
-3.967%
2021-11-10
29.100
29.2150
28.8700
28.90
-0.448%
1,367,125
-3.668%
2021-11-09
29.130
29.1900
28.9500
29.03
-0.752%
1,372,930
-4.099%
2021-11-08
29.460
29.6200
29.2400
29.25
-0.239%
1,727,374
-4.821%
2021-11-05
29.570
29.6800
29.2700
29.32
+0.239%
1,910,021
-5.048%
2021-11-04
29.500
29.5200
29.0200
29.25
-3.465%
2,614,230
-4.821%
2021-11-03
30.050
30.4465
30.0500
30.30
+0.331%
1,515,061
-8.119%
2021-11-02
29.970
30.2350
29.8400
30.20
-1.178%
1,740,873
-7.815%
2021-11-01
30.400
30.5750
30.3600
30.56
+1.630%
1,578,929
-8.901%
2021-10-29
30.340
30.4000
29.9800
30.07
-1.118%
1,915,009
-7.416%
2021-10-28
30.370
30.5400
30.2701
30.41
-0.033%
1,379,677
-8.451%
2021-10-27
30.520
30.7700
30.3400
30.42
-0.977%
1,467,449
-8.481%
2021-10-26
30.650
30.8850
30.6300
30.72
+0.721%
2,716,533
-9.375%
2021-10-25
30.285
30.5400
30.2200
30.50
+1.599%
1,997,585
-8.721%
2021-10-22
29.950
30.1350
29.8500
30.02
+0.067%
1,716,202
-7.262%
2021-10-21
30.000
30.0950
29.8800
30.00
+0.200%
1,819,455
-7.200%
2021-10-20
29.600
30.0150
29.5700
29.94
+0.268%
1,384,427
-7.014%
2021-10-19
29.840
29.8900
29.7500
29.86
+0.674%
1,212,583
-6.765%
2021-10-18
29.680
29.7850
29.6050
29.66
-1.034%
1,546,592
-6.136%
2021-10-15
29.860
30.0600
29.5800
29.97
+2.672%
2,610,387
-7.107%
2021-10-14
29.330
29.3992
29.0700
29.19
+0.586%
1,496,291
-4.625%
2021-10-13
28.990
29.1250
28.7300
29.02
-0.034%
2,488,048
-4.066%
2021-10-12
28.980
29.1500
28.8850
29.03
+0.799%
2,691,827
-4.099%
2021-10-11
29.160
29.3800
28.7900
28.80
+1.159%
4,698,916
-3.333%
2021-10-08
28.410
28.6172
28.3650
28.47
+1.029%
2,074,198
-2.213%
2021-10-07
28.360
28.4600
28.1500
28.18
+1.696%
3,388,659
-1.207%
2021-10-06
27.650
27.7900
27.4200
27.71
+3.088%
4,313,381
+0.469%
2021-10-05
26.560
26.9600
26.4400
26.88
+2.989%
2,813,634
+3.571%
2021-10-04
26.290
26.5350
26.0500
26.10
-1.061%
2,126,364
+6.667%
2021-10-01
26.210
26.5200
26.1000
26.38
+0.880%
1,606,761
+5.534%
2021-09-30
26.430
26.4800
26.0733
26.15
-0.721%
1,892,892
+6.463%
2021-09-29
26.410
26.4800
26.1250
26.34
+1.464%
1,861,814
+5.695%
2021-09-28
26.350
26.4500
25.8500
25.96
-2.038%
2,418,030
+7.242%
2021-09-27
26.260
26.5850
26.2400
26.50
+2.873%
2,423,210
+5.057%
2021-09-24
25.660
25.7875
25.5600
25.76
-0.310%
2,694,588
+8.075%
2021-09-23
25.610
25.9600
25.6000
25.84
+1.853%
2,745,626
+7.740%
2021-09-22
25.430
25.6900
25.3600
25.37
+3.424%
3,379,330
+9.736%
2021-09-21
24.870
24.8900
24.3950
24.53
-0.325%
3,544,477
+13.494%
2021-09-20
25.160
25.1600
24.3100
24.61
-4.427%
5,179,062
+13.125%
2021-09-17
26.160
26.2000
25.7200
25.75
+1.020%
3,307,345
+8.117%
2021-09-16
25.760
25.7950
25.3850
25.49
-1.010%
2,080,186
+9.219%
2021-09-15
25.740
25.9100
25.6800
25.75
+0.429%
1,969,243
+8.117%
2021-09-14
26.240
26.2600
25.6050
25.64
-2.621%
2,382,252
+8.580%
2021-09-13
26.240
26.4250
26.1700
26.33
+1.347%
1,314,165
+5.735%
2021-09-10
26.180
26.1800
25.9200
25.98
-0.038%
1,779,708
+7.159%
2021-09-09
25.960
26.2300
25.8831
25.99
-0.383%
1,619,943
+7.118%
2021-09-08
26.260
26.3100
26.0700
26.09
-0.610%
1,950,395
+6.708%
2021-09-07
26.320
26.5650
26.2400
26.25
-1.353%
2,102,620
+6.057%
2021-09-03
26.600
26.7400
26.5593
26.61
-0.038%
1,667,419
+4.622%
2021-09-02
26.520
26.8100
26.4850
26.62
-0.187%
1,490,266
+4.583%
2021-09-01
26.760
26.7900
26.5900
26.67
+0.870%
1,531,353
+4.387%
2021-08-31
26.430
26.7400
26.3900
26.44
-0.900%
2,204,713
+5.295%
2021-08-30
27.140
27.1400
26.6800
26.68
-1.731%
1,407,245
+4.348%
2021-08-27
26.960
27.1900
26.9300
27.15
+0.667%
1,391,970
+2.541%
2021-08-26
27.330
27.3600
26.9450
26.97
-1.533%
1,541,495
+3.226%
2021-08-25
27.230
27.5000
27.0800
27.39
+1.897%
1,626,176
+1.643%
2021-08-24
26.660
26.9300
26.6600
26.88
-1.067%
2,600,544
+3.571%
2021-08-23
27.030
27.2400
27.0100
27.17
+0.074%
1,712,367
+2.466%
2021-08-20
26.920
27.1900
26.8700
27.15
+0.705%
2,117,723
+2.541%
2021-08-19
27.070
27.2200
26.8550
26.96
-2.952%
2,689,858
+3.264%
2021-08-18
27.670
28.0500
27.6250
27.78
-0.394%
1,993,228
+0.216%
2021-08-17
27.850
27.9800
27.6700
27.89
-1.029%
1,933,562
-0.179%
2021-08-16
28.180
28.1900
27.9700
28.18
-0.914%
1,690,857
-1.207%
2021-08-13
28.610
28.6300
28.4150
28.44
-0.105%
1,239,276
-2.110%
2021-08-12
28.500
28.5400
28.2450
28.47
-0.559%
1,485,261
-2.213%
2021-08-11
28.550
28.6700
28.4800
28.63
+1.023%
1,785,472
-2.759%
2021-08-10
28.080
28.4200
28.0300
28.34
-0.176%
2,118,460
-1.764%
2021-08-09
28.370
28.5300
28.2800
28.39
-0.070%
1,161,436
-1.937%
2021-08-06
28.250
28.4800
28.2000
28.41
+1.067%
1,871,473
-2.006%
2021-08-05
27.870
28.1200
27.8100
28.11
+1.079%
1,254,410
-0.961%
2021-08-04
27.710
27.9400
27.6550
27.81
-0.179%
2,189,159
+0.108%
2021-08-03
27.680
27.8950
27.3300
27.86
+1.568%
2,053,869
-0.072%
2021-08-02
27.540
27.7350
27.3200
27.43
-0.508%
2,920,320
+1.495%
2021-07-30
27.670
27.9300
27.5100
27.57
-0.899%
1,567,769
+0.979%
2021-07-29
28.120
28.1700
27.8000
27.82
+0.397%
1,345,314
+0.072%
2021-07-28
27.340
27.7750
27.3400
27.71
-0.859%
2,431,198
+0.469%
2021-07-27
27.710
28.0200
27.5400
27.95
+0.503%
1,905,926
-0.394%
2021-07-26
27.630
27.9650
27.6300
27.81
+0.724%
2,408,080
+0.108%
2021-07-23
27.850
27.8500
27.5150
27.61
+0.327%
2,388,447
+0.833%
2021-07-22
27.840
27.8600
27.4650
27.52
-0.506%
1,990,997
+1.163%
2021-07-21
27.420
27.7700
27.4200
27.66
+2.293%
2,055,199
+0.651%
2021-07-20
26.510
27.1300
26.4550
27.04
+0.933%
2,921,553
+2.959%
2021-07-19
26.990
27.0700
26.6900
26.79
-3.285%
3,036,265
+3.919%
2021-07-16
28.040
28.0800
27.6300
27.70
-2.189%
3,335,788
+0.505%
2021-07-15
28.190
28.4300
28.1600
28.32
-0.806%
1,510,089
-1.695%
2021-07-14
28.770
28.8900
28.3750
28.55
-0.349%
1,471,967
-2.487%
2021-07-13
28.610
28.6750
28.4200
28.65
+0.070%
2,055,261
-2.827%
2021-07-12
28.290
28.7450
28.1600
28.63
-0.313%
1,988,840
-2.759%
2021-07-09
28.380
28.8200
28.1600
28.72
+1.952%
2,070,452
-3.064%
2021-07-08
28.180
28.3250
28.0000
28.17
-2.188%
2,156,511
-1.171%
2021-07-07
28.740
28.8800
28.4950
28.80
+0.313%
1,649,047
-3.333%
2021-07-06
29.060
29.0600
28.5400
28.71
-0.451%
1,842,739
-3.030%
2021-07-02
28.920
28.9400
28.6450
28.84
-1.165%
2,816,032
-3.467%
2021-07-01
29.100
29.1900
29.0050
29.18
+1.144%
1,186,454
-4.592%
2021-06-30
28.860
29.0350
28.7500
28.85
-0.414%
1,234,858
-3.501%
2021-06-29
29.240
29.3500
28.9500
28.97
-1.160%
1,313,729
-3.901%
2021-06-28
29.450
29.4738
29.1300
29.31
-1.578%
1,398,388
-5.015%
2021-06-25
29.760
29.8650
29.6525
29.78
+0.642%
1,086,487
-6.514%
2021-06-24
29.540
29.6800
29.4200
29.59
+0.612%
1,115,664
-5.914%
2021-06-23
29.570
29.6800
29.3400
29.41
-0.068%
1,577,917
-5.338%
2021-06-22
29.520
29.5550
29.3350
29.43
-1.042%
1,593,435
-5.403%
2021-06-21
29.560
29.7800
29.5050
29.74
+0.609%
2,457,589
-6.389%
2021-06-18
29.880
29.9600
29.5300
29.56
-3.336%
3,386,579
-5.819%
2021-06-17
31.090
31.1400
30.4500
30.58
-1.036%
2,781,944
-8.960%
2021-06-16
30.910
31.0200
30.6800
30.90
+0.227%
2,464,124
-9.903%
2021-06-15
30.580
31.0000
30.5600
30.83
-0.452%
2,501,174
-9.698%
2021-06-14
31.020
31.1250
30.9000
30.97
+0.389%
1,909,430
-10.107%
2021-06-11
30.650
30.8550
30.5500
30.85
+0.489%
1,332,329
-9.757%
2021-06-10
31.050
31.1200
30.7000
30.70
-0.518%
1,753,315
-9.316%
2021-06-09
31.070
31.1000
30.8300
30.86
-1.563%
1,663,456
-9.786%
2021-06-08
31.420
31.4983
31.3050
31.35
-0.571%
1,128,965
-11.196%
2021-06-07
31.610
31.6200
31.4600
31.53
+0.095%
1,163,842
-11.703%
2021-06-04
31.550
31.5500
31.3150
31.50
-0.127%
1,335,366
-11.619%
2021-06-03
31.800
31.8800
31.4900
31.54
-1.622%
2,146,687
-11.731%
2021-06-02
31.880
32.1500
31.7300
32.06
+1.295%
3,002,523
-13.163%
2021-06-01
31.690
31.8600
31.6100
31.65
-2.254%
2,980,108
-12.038%
2021-05-28
32.230
32.4300
32.1250
32.38
+1.314%
2,305,674
-14.021%
2021-05-27
31.780
32.0250
31.7500
31.96
+1.364%
2,011,969
-12.891%
2021-05-26
31.160
31.6850
31.1200
31.53
+0.063%
1,181,481
-11.703%
2021-05-25
31.860
31.9900
31.4647
31.51
-0.190%
1,554,929
-11.647%
2021-05-24
31.320
31.6300
31.2500
31.57
+0.445%
1,798,666
-11.815%
2021-05-21
31.530
31.5600
31.3200
31.43
-0.191%
996,337
-11.422%
2021-05-20
31.440
31.5800
31.3150
31.49
-0.063%
1,103,116
-11.591%
2021-05-19
31.220
31.5400
30.9700
31.51
+0.255%
1,736,026
-11.647%
2021-05-18
31.730
31.8700
31.4300
31.43
+0.096%
1,196,819
-11.422%
2021-05-17
31.210
31.5300
31.0650
31.40
-1.040%
1,879,966
-11.338%
2021-05-14
31.460
31.7900
31.4400
31.73
+1.829%
2,284,539
-12.260%
2021-05-13
30.780
31.2200
30.7250
31.16
+1.136%
2,265,850
-10.655%
2021-05-12
31.240
31.4100
30.7600
30.81
-1.187%
2,816,309
-9.640%
2021-05-11
31.040
31.4100
30.8900
31.18
-1.981%
2,176,013
-10.712%
2021-05-10
32.000
32.1700
31.7900
31.81
+0.665%
1,498,157
-12.480%
2021-05-07
31.190
31.6300
31.1300
31.60
-0.063%
1,079,323
-11.899%
2021-05-06
31.610
31.6750
31.3450
31.62
+0.349%
1,472,034
-11.954%
2021-05-05
31.450
31.6000
31.5000
31.51
+2.605%
1,058,564
-11.647%
2021-05-04
30.900
31.0400
30.4800
30.71
+0.196%
2,142,427
-9.345%
2021-05-03
30.630
30.7750
30.4300
30.65
-1.826%
3,101,950
-9.168%
2021-04-30
31.530
31.5600
31.1750
31.22
-1.576%
1,464,333
-10.826%
2021-04-29
31.860
31.9000
31.5800
31.72
+2.887%
2,535,827
-12.232%
2021-04-28
30.650
30.9700
30.6300
30.83
+0.358%
2,402,959
-9.698%
2021-04-27
30.330
30.7300
30.2900
30.72
+4.739%
2,871,063
-9.375%
2021-04-26
29.280
29.4782
29.2700
29.33
+1.033%
2,258,947
-5.080%
2021-04-23
28.650
29.1450
28.5775
29.03
+1.433%
1,050,387
-4.099%
2021-04-22
28.700
28.9150
28.5600
28.62
-1.953%
2,035,511
-2.725%
2021-04-21
28.790
29.2250
28.7350
29.19
+0.447%
1,223,229
-4.625%
2021-04-20
29.340
29.3700
29.0000
29.06
-2.385%
2,014,700
-4.198%
2021-04-19
29.890
30.0100
29.7450
29.77
+0.608%
1,885,638
-6.483%
2021-04-16
29.460
29.6400
29.4000
29.59
+1.093%
1,595,498
-5.914%
2021-04-15
29.320
29.3500
28.9900
29.27
-0.712%
1,545,588
-4.886%
2021-04-14
29.190
29.6100
29.1900
29.48
+0.786%
2,002,212
-5.563%
2021-04-13
29.250
29.3450
29.1000
29.25
-1.648%
1,595,203
-4.821%
2021-04-12
29.800
29.9200
29.6200
29.74
-0.535%
1,081,487
-6.389%
2021-04-09
30.120
30.2000
29.8300
29.90
-1.288%
1,604,887
-6.890%
2021-04-08
30.090
30.3100
29.8300
30.29
+1.849%
3,561,864
-8.088%
2021-04-07
29.730
29.8700
29.5800
29.74
+1.329%
2,142,211
-6.389%
2021-04-06
29.500
29.7000
29.3150
29.35
-0.407%
1,689,622
-5.145%
2021-04-05
29.520
29.6400
29.3816
29.47
+0.718%
779,312
-5.531%
2021-04-01
29.230
29.3000
29.0550
29.26
+0.412%
2,433,918
-4.853%
2021-03-31
29.380
29.4431
29.0800
29.14
-1.019%
2,120,898
-4.461%
2021-03-30
29.250
29.5750
29.1950
29.44
+1.587%
1,790,317
-5.435%
2021-03-29
28.940
29.1150
28.7600
28.98
-0.617%
1,473,925
-3.934%
2021-03-26
29.090
29.2500
28.9300
29.16
+0.448%
1,735,645
-4.527%
2021-03-25
28.570
29.1050
28.5600
29.03
+0.974%
2,237,270
-4.099%
2021-03-24
28.770
29.1133
28.7500
28.75
-0.930%
2,480,696
-3.165%
2021-03-23
29.100
29.3198
29.0046
29.02
-1.091%
1,591,150
-4.066%
2021-03-22
29.500
29.5068
29.2600
29.34
-2.004%
1,678,736
-5.112%
2021-03-19
29.590
30.0000
29.3050
29.94
-1.513%
3,088,753
-7.014%
2021-03-18
30.190
30.9200
30.1800
30.40
+1.877%
3,789,997
-8.421%
2021-03-17
29.840
30.0250
29.6100
29.84
+1.531%
2,479,834
-6.702%
2021-03-16
29.640
29.6400
29.1000
29.39
-0.642%
1,770,420
-5.274%
2021-03-15
29.540
29.5900
29.2082
29.58
-0.538%
1,786,037
-5.882%
2021-03-12
29.570
29.8200
29.5550
29.74
+0.541%
2,153,254
-6.389%
2021-03-11
29.690
29.8350
29.4800
29.58
-4.826%
2,304,437
-5.882%
2021-03-10
31.070
31.1450
30.8700
31.08
+0.550%
1,994,161
-10.425%
2021-03-09
31.070
31.1500
30.8550
30.91
-1.623%
2,107,832
-9.932%
2021-03-08
31.340
31.5900
31.1050
31.42
+2.546%
2,677,954
-11.394%
2021-03-05
30.740
30.7600
30.0850
30.64
+3.200%
2,556,809
-9.138%
2021-03-04
29.950
30.0000
29.3950
29.69
-1.132%
2,733,792
-6.231%
2021-03-03
30.010
30.3050
29.9700
30.03
+1.384%
2,048,021
-7.293%
2021-03-02
29.680
29.8400
29.5100
29.62
+0.851%
1,939,274
-6.009%
2021-03-01
29.300
29.5000
29.1700
29.37
-1.144%
2,239,715
-5.209%
2021-02-26
30.090
30.0900
29.5300
29.71
-1.557%
3,278,803
-6.294%
2021-02-25
31.150
31.2100
30.0600
30.18
-0.593%
4,418,804
-7.753%
2021-02-24
29.960
30.4250
29.8950
30.36
+1.709%
2,489,800
-8.300%
2021-02-23
29.960
30.2350
29.6900
29.85
-0.434%
2,716,056
-6.734%
2021-02-22
29.900
30.3400
29.7600
29.98
+1.421%
2,766,152
-7.138%
2021-02-19
29.700
29.9100
29.4900
29.56
+0.544%
1,548,405
-5.819%
2021-02-18
29.290
29.4200
29.0300
29.40
-1.705%
2,194,983
-5.306%
2021-02-17
29.690
29.9450
29.5900
29.91
+0.470%
1,871,430
-6.921%
2021-02-16
29.300
29.8150
29.2000
29.77
+7.086%
2,646,313
-6.483%
2021-02-12
27.600
27.8600
27.5800
27.80
+1.720%
1,301,315
+0.144%
2021-02-11
27.390
27.4300
27.2124
27.33
-0.763%
1,054,203
+1.866%
2021-02-10
27.760
27.7900
27.4500
27.54
+0.879%
1,852,110
+1.089%
2021-02-09
27.110
27.3900
27.0750
27.30
+1.752%
2,330,767
+1.978%
2021-02-08
26.910
27.0300
26.6900
26.83
+0.337%
2,107,214
+3.764%
2021-02-05
27.090
27.1500
26.6550
26.74
-0.816%
1,587,879
+4.114%
2021-02-04
26.800
27.0533
26.8000
26.96
+1.774%
2,143,625
+3.264%
2021-02-03
26.330
26.5650
26.3000
26.49
-0.376%
1,647,243
+5.096%
2021-02-02
26.460
26.7300
26.4100
26.59
+1.103%
1,516,033
+4.701%
2021-02-01
26.420
26.4400
26.1400
26.30
+0.574%
1,203,234
+5.856%
2021-01-29
26.470
26.5200
26.0625
26.15
-3.541%
2,470,230
+6.463%
2021-01-28
26.880
27.2700
26.7500
27.11
-0.660%
2,074,589
+2.693%
2021-01-27
27.530
27.5600
27.2100
27.29
-0.764%
1,926,591
+2.015%
2021-01-26
27.500
27.5550
27.3800
27.50
+0.733%
1,751,886
+1.236%
2021-01-25
27.210
27.3950
27.0800
27.30
-1.869%
2,032,190
+1.978%
2021-01-22
27.780
27.9100
27.6517
27.82
-2.214%
1,340,378
+0.072%
2021-01-21
28.610
28.6400
28.2400
28.45
+2.301%
2,084,394
-2.144%
2021-01-20
27.750
27.8400
27.6150
27.81
-0.714%
1,193,076
+0.108%
2021-01-19
27.980
28.0300
27.7300
28.01
+2.413%
1,934,963
-0.607%
2021-01-15
27.500
27.5850
27.1250
27.35
-1.583%
1,908,014
+1.792%
2021-01-14
27.650
28.0000
27.6400
27.79
+1.349%
2,370,973
+0.180%
2021-01-13
27.490
27.6500
27.3550
27.42
-2.106%
2,211,612
+1.532%
2021-01-12
28.000
28.0800
27.8400
28.01
+1.892%
1,565,339
-0.607%
2021-01-11
27.250
27.5950
27.2500
27.49
-1.363%
1,661,017
+1.273%
2021-01-08
28.030
28.0800
27.6450
27.87
-0.713%
2,092,073
-0.108%
2021-01-07
28.040
28.2900
27.9600
28.07
-0.496%
3,532,438
-0.819%
2021-01-06
27.570
28.3200
27.5000
28.21
+8.793%
7,157,327
-1.312%
2021-01-05
25.570
25.9400
25.5300
25.93
+0.738%
2,697,291
+7.366%
2021-01-04
26.060
26.1800
25.6600
25.74
-0.656%
2,713,390
+8.159%
2020-12-31
25.760
25.9300
25.7500
25.91
-0.116%
1,314,482
+7.449%
2020-12-30
26.160
26.1750
25.8500
25.94
+0.465%
1,698,589
+7.325%
2020-12-29
26.010
26.0600
25.7600
25.82
-0.116%
1,646,455
+7.823%
2020-12-28
25.940
25.9800
25.7900
25.85
-0.768%
2,376,873
+7.698%
2020-12-24
26.130
26.1500
25.9600
26.05
+0.077%
536,537
+6.871%
2020-12-23
25.620
26.1400
25.6200
26.03
+1.958%
2,789,239
+6.954%
2020-12-22
25.640
25.6750
25.4450
25.53
-0.195%
1,910,185
+9.048%
2020-12-21
25.130
25.6800
25.0800
25.58
-2.366%
3,313,987
+8.835%
2020-12-18
26.580
26.5800
26.0000
26.20
-1.836%
2,589,582
+6.260%
2020-12-17
26.930
26.9750
26.6700
26.69
+0.113%
1,688,071
+4.309%
2020-12-16
26.790
26.9100
26.5700
26.66
-1.039%
1,777,487
+4.426%
2020-12-15
26.740
27.0500
26.6250
26.94
+0.975%
2,977,768
+3.341%
2020-12-14
27.040
27.1300
26.6500
26.68
+0.490%
2,319,986
+4.348%
2020-12-11
26.500
26.6000
26.3700
26.55
-0.859%
1,852,428
+4.859%
2020-12-10
26.310
27.1800
26.3100
26.78
-0.483%
3,266,569
+3.958%
2020-12-09
27.210
27.2650
26.7000
26.91
+1.089%
2,448,121
+3.456%
2020-12-08
26.510
26.7400
26.4900
26.62
-2.562%
2,883,644
+4.583%
2020-12-07
27.520
27.5300
27.2600
27.32
-3.701%
3,040,631
+1.903%
2020-12-04
28.620
28.7400
28.3000
28.37
+0.746%
2,614,119
-1.868%
2020-12-03
28.130
28.4750
28.0300
28.16
+1.368%
2,750,682
-1.136%
2020-12-02
27.460
27.9500
27.3800
27.78
+1.796%
3,005,642
+0.216%
2020-12-01
26.690
27.3100
26.6600
27.29
+5.407%
3,364,438
+2.015%
2020-11-30
26.390
26.4150
25.8700
25.89
-3.719%
3,536,427
+7.532%
2020-11-27
26.860
27.0700
26.8000
26.89
+0.523%
2,204,077
+3.533%
2020-11-25
26.600
26.7900
26.3300
26.75
+0.338%
2,636,079
+4.075%
2020-11-24
26.160
26.7000
26.1600
26.66
+4.100%
5,645,171
+4.426%
2020-11-23
25.460
25.6200
25.4600
25.61
+1.345%
2,688,693
+8.708%
2020-11-20
25.320
25.4300
25.2000
25.27
-0.433%
1,933,169
+10.170%
2020-11-19
25.140
25.3900
25.0200
25.38
+0.555%
2,017,112
+9.693%
2020-11-18
25.520
25.6900
25.2400
25.24
+1.325%
2,212,777
+10.301%
2020-11-17
24.670
24.9500
24.5200
24.91
-2.237%
2,804,913
+11.762%
2020-11-16
25.560
25.6400
25.3700
25.48
+3.873%
2,717,202
+9.262%
2020-11-13
24.430
24.6100
24.4000
24.53
+1.113%
2,703,894
+13.494%
2020-11-12
24.370
24.4500
24.2200
24.26
-4.149%
3,298,875
+14.757%
2020-11-11
25.350
25.5900
25.0700
25.31
+3.475%
5,876,003
+9.996%
2020-11-10
24.590
24.7600
24.4600
24.46
-0.529%
4,017,458
+13.818%
2020-11-09
24.520
24.7400
24.3400
24.59
+10.368%
7,283,852
+13.217%
2020-11-06
22.420
22.4400
22.1600
22.28
+1.181%
2,312,129
+24.955%
2020-11-05
21.900
22.1300
21.8100
22.02
+2.562%
2,780,714
+26.431%
2020-11-04
21.730
21.7700
21.4200
21.47
-4.747%
4,185,407
+29.669%
2020-11-03
22.440
22.6900
22.3200
22.54
+5.278%
6,205,634
+23.514%
2020-11-02
21.400
21.4900
21.2300
21.41
+2.050%
2,516,257
+30.033%
2020-10-30
20.910
21.0000
20.7300
20.98
-0.804%
3,047,989
+32.698%
2020-10-29
20.790
21.1900
20.5800
21.15
+3.120%
3,685,758
+31.631%
2020-10-28
20.720
20.8000
20.4300
20.51
-4.693%
3,861,586
+35.739%
2020-10-27
21.830
21.8300
21.4100
21.52
+3.811%
4,722,662
+29.368%
2020-10-26
21.070
21.0800
20.6400
20.73
-0.718%
5,468,522
+34.298%
2020-10-23
21.020
21.0400
20.7500
20.88
+3.520%
5,142,463
+33.333%
2020-10-22
19.850
20.2500
19.8400
20.17
+1.459%
2,650,597
+38.027%
2020-10-21
19.820
19.9800
19.8000
19.88
-0.151%
2,030,086
+40.040%
2020-10-20
19.860
20.0900
19.8300
19.91
+0.353%
2,120,899
+39.829%
2020-10-19
19.880
20.0900
19.7500
19.84
+0.660%
2,858,411
+40.323%
2020-10-16
19.630
19.8000
19.5800
19.71
+1.598%
1,808,641
+41.248%
2020-10-15
19.070
19.4000
19.0200
19.40
+0.884%
2,195,268
+43.505%
2020-10-14
19.440
19.5400
19.2300
19.23
-2.731%
2,996,893
+44.774%
2020-10-13
19.840
19.8600
19.6300
19.77
-2.370%
2,888,611
+40.819%
2020-10-12
20.250
20.2500
20.0900
20.25
+0.596%
2,303,268
+37.481%
2020-10-09
20.320
20.3500
20.0500
20.13
-0.935%
2,152,207
+38.301%
2020-10-08
20.320
20.4000
20.2100
20.32
-0.245%
2,361,763
+37.008%
2020-10-07
20.310
20.4400
20.2300
20.37
+1.901%
2,584,492
+36.672%
2020-10-06
20.230
20.3600
19.9400
19.99
+0.150%
4,145,137
+39.270%
2020-10-05
19.910
20.0900
19.8400
19.96
+0.453%
2,690,772
+39.479%
2020-10-02
19.540
20.0600
19.5300
19.87
+1.845%
4,991,185
+40.111%
2020-10-01
19.640
19.6800
19.3700
19.51
-0.358%
2,858,544
+42.696%
2020-09-30
19.530
19.7100
19.4900
19.58
+0.928%
4,283,386
+42.186%
2020-09-29
19.260
19.5000
19.1700
19.40
-2.806%
6,594,535
+43.505%
2020-09-28
19.800
19.9900
19.6400
19.96
+10.215%
6,159,773
+39.479%
2020-09-25
18.010
18.1200
17.9500
18.11
-1.523%
3,674,055
+53.727%
2020-09-24
18.400
18.5400
18.2000
18.39
-0.163%
3,656,001
+51.387%
2020-09-23
18.690
18.8500
18.3600
18.42
+0.381%
3,992,144
+51.140%
2020-09-22
18.690
18.7800
18.2600
18.35
-1.556%
4,592,217
+51.717%
2020-09-21
18.570
18.7800
18.3800
18.64
-5.525%
6,124,492
+49.356%
2020-09-18
19.850
19.8900
19.7000
19.73
-2.036%
4,128,070
+41.105%
2020-09-17
20.040
20.2300
20.0000
20.14
-1.226%
2,274,424
+38.232%
2020-09-16
20.330
20.5600
20.2600
20.39
-1.545%
2,411,305
+36.538%
2020-09-15
20.870
20.8700
20.6400
20.71
+0.339%
2,528,955
+34.428%
2020-09-14
20.820
20.8600
20.6200
20.64
-0.145%
2,286,595
+34.884%
2020-09-11
20.600
20.7000
20.5400
20.67
-0.193%
2,486,501
+34.688%
2020-09-10
21.010
21.1100
20.6900
20.71
-2.357%
2,903,012
+34.428%
2020-09-09
21.270
21.3700
21.1500
21.21
+1.629%
3,462,130
+31.259%
2020-09-08
20.930
21.0000
20.8000
20.87
-2.340%
3,358,753
+33.397%
2020-09-04
21.350
21.4400
21.0300
21.37
+1.472%
3,747,670
+30.276%
2020-09-03
21.330
21.5200
20.9900
21.06
-1.727%
4,469,811
+32.194%
2020-09-02
21.200
21.4500
21.1800
21.43
+0.895%
2,818,002
+29.911%
2020-09-01
21.270
21.3900
21.1000
21.24
-1.803%
3,354,481
+31.073%
2020-08-31
21.900
21.9900
21.5900
21.63
-1.860%
2,542,762
+28.710%
2020-08-28
22.130
22.1500
21.9300
22.04
+1.801%
2,177,576
+26.316%
2020-08-27
21.670
21.8100
21.5800
21.65
-0.779%
2,418,597
+28.591%
2020-08-26
21.860
21.9100
21.7500
21.82
-1.088%
2,644,117
+27.589%
2020-08-25
22.100
22.2000
21.9600
22.06
-0.854%
3,699,353
+26.201%
2020-08-24
21.770
22.2500
21.7000
22.25
+2.819%
4,130,586
+25.124%
2020-08-21
21.370
21.6400
21.3700
21.64
-0.368%
2,742,125
+28.651%
2020-08-20
21.560
21.7200
21.5200
21.72
-1.048%
2,807,952
+28.177%
2020-08-19
21.870
22.1100
21.8700
21.95
+0.274%
1,954,164
+26.834%
2020-08-18
22.050
22.0700
21.8400
21.89
-1.396%
2,145,040
+27.181%
2020-08-17
22.250
22.2800
22.0500
22.20
-0.359%
2,297,243
+25.405%
2020-08-14
22.130
22.3500
22.1200
22.28
-0.269%
1,900,040
+24.955%
2020-08-13
22.710
22.7900
22.2800
22.34
-3.374%
2,615,249
+24.620%
2020-08-12
23.390
23.4000
23.0800
23.12
+2.801%
4,418,679
+20.415%
2020-08-11
22.420
22.8200
22.3500
22.49
+3.688%
6,771,887
+23.788%
2020-08-10
21.380
21.7700
21.3500
21.69
+1.640%
3,810,547
+28.354%
2020-08-07
20.990
21.3700
20.9800
21.34
-0.187%
4,322,195
+30.459%
2020-08-06
21.210
21.4300
21.2100
21.38
-2.016%
3,423,503
+30.215%
2020-08-05
21.700
21.9100
21.7000
21.82
-0.411%
2,678,140
+27.589%
2020-08-04
21.630
21.9800
21.5800
21.91
+1.529%
2,890,557
+27.065%
2020-08-03
21.420
21.8400
21.3500
21.58
-4.724%
5,069,721
+29.008%
2020-07-31
22.580
22.6700
22.3400
22.65
-0.483%
5,842,836
+22.914%
2020-07-30
22.590
22.7800
22.4100
22.76
-3.437%
3,823,927
+22.320%
2020-07-29
23.450
23.5900
23.2700
23.57
+3.604%
3,848,911
+18.116%
2020-07-28
22.600
22.8700
22.5700
22.75
+0.353%
3,262,940
+22.374%
2020-07-27
22.720
22.8100
22.5500
22.67
-2.453%
2,991,962
+22.805%
2020-07-24
23.300
23.4400
23.2200
23.24
-0.471%
2,420,731
+19.793%
2020-07-23
23.460
23.5400
23.2900
23.35
-0.891%
3,619,787
+19.229%
2020-07-22
23.510
23.6500
23.4100
23.56
-2.483%
3,284,572
+18.166%
2020-07-21
24.200
24.3000
23.9600
24.16
+2.243%
2,654,764
+15.232%
2020-07-20
23.480
23.7000
23.4200
23.63
+0.085%
2,315,504
+17.816%
2020-07-17
23.820
23.8400
23.5700
23.61
-2.074%
2,854,289
+17.916%
2020-07-16
24.120
24.3200
24.0500
24.11
-0.659%
2,670,507
+15.471%
2020-07-15
24.260
24.4000
24.1500
24.27
+1.336%
3,346,232
+14.710%
2020-07-14
23.780
24.0200
23.7100
23.95
+0.251%
3,731,466
+16.242%
2020-07-13
23.990
24.0900
23.7800
23.89
+0.042%
3,253,971
+16.534%
2020-07-10
23.570
23.9200
23.5700
23.88
+1.531%
3,519,684
+16.583%
2020-07-09
23.870
23.8800
23.4300
23.52
-2.366%
4,136,677
+18.367%
2020-07-08
23.990
24.1300
23.9100
24.09
-2.073%
6,168,362
+15.567%
2020-07-07
24.780
24.9300
24.5600
24.60
-4.056%
3,773,478
+13.171%
2020-07-06
25.250
25.6400
25.2200
25.64
+5.688%
4,810,206
+8.580%
2020-07-02
24.130
24.3800
24.0200
24.26
+4.569%
4,540,977
+14.757%
2020-07-01
23.190
23.4100
23.1100
23.20
-0.557%
3,684,667
+20.000%
2020-06-30
23.180
23.4300
23.1200
23.33
-1.102%
4,331,877
+19.331%
2020-06-29
23.520
23.7200
23.4500
23.59
+0.985%
2,835,595
+18.016%
2020-06-26
23.900
23.9000
23.3200
23.36
-2.909%
3,900,311
+19.178%
2020-06-25
23.660
24.0700
23.5700
24.06
+2.296%
3,873,726
+15.711%
2020-06-24
23.910
23.9100
23.4600
23.52
-2.568%
3,800,105
+18.367%
2020-06-23
24.210
24.3300
24.0600
24.14
+1.943%
3,493,126
+15.327%
2020-06-22
23.690
23.8400
23.6000
23.68
-1.579%
3,666,568
+17.568%
2020-06-19
24.290
24.3000
23.9000
24.06
+1.519%
3,628,284
+15.711%
2020-06-18
23.580
23.7200
23.5200
23.70
-0.878%
3,318,679
+17.468%
2020-06-17
24.010
24.0200
23.8200
23.91
-0.953%
4,177,904
+16.437%
2020-06-16
24.520
24.5800
23.8900
24.14
+1.343%
4,751,015
+15.327%
2020-06-15
23.380
23.9000
23.2800
23.82
-0.667%
4,298,411
+16.877%
2020-06-12
24.040
24.2200
23.5100
23.98
+1.956%
5,047,638
+16.097%




About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
© 2020 - 2021 ChartExchange LLC