Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.99 | 60.61 | 60.55 | 966,583 | +0.96(+1.60%) | |
Jan 28, 2022 | 59.01 | 59.76 | 58.00 | 59.60 | 580,387 | +0.29(+0.49%) |
Jan 27, 2022 | 62.66 | 62.78 | 58.49 | 59.31 | 953,214 | -3.10(-4.97%) |
Jan 26, 2022 | 64.04 | 64.60 | 61.97 | 62.41 | 820,612 | -0.96(-1.51%) |
Jan 25, 2022 | 62.82 | 63.76 | 62.30 | 63.36 | 751,774 | +0.20(+0.32%) |
Jan 24, 2022 | 62.29 | 63.37 | 60.76 | 63.16 | 1,400,267 | +0.41(+0.65%) |
Jan 21, 2022 | 63.24 | 63.67 | 62.42 | 62.76 | 611,144 | -0.57(-0.90%) |
Jan 20, 2022 | 65.26 | 65.88 | 63.20 | 63.33 | 801,432 | -1.80(-2.76%) |
Jan 19, 2022 | 66.09 | 66.66 | 65.10 | 65.12 | 452,050 | -0.81(-1.23%) |
Jan 18, 2022 | 65.57 | 66.72 | 65.29 | 65.93 | 737,978 | -0.61(-0.91%) |
Jan 14, 2022 | 66.54 | 0 | -0.64(-0.95%) | |||
Jan 13, 2022 | 67.21 | 68.03 | 66.75 | 67.18 | 408,730 | +0.61(+0.91%) |
Jan 12, 2022 | 65.82 | 67.15 | 65.51 | 66.57 | 432,205 | +1.15(+1.76%) |
Jan 11, 2022 | 64.95 | 65.67 | 64.47 | 65.42 | 501,934 | +0.51(+0.79%) |
Jan 10, 2022 | 65.88 | 66.31 | 63.59 | 64.91 | 790,228 | -0.56(-0.86%) |
Jan 07, 2022 | 66.17 | 66.56 | 65.03 | 65.47 | 855,890 | -0.69(-1.04%) |
Jan 06, 2022 | 66.54 | 67.21 | 66.00 | 66.15 | 471,403 | +0.24(+0.37%) |
Jan 05, 2022 | 67.76 | 67.82 | 65.42 | 65.91 | 729,755 | -1.15(-1.71%) |
Jan 04, 2022 | 68.19 | 68.57 | 67.06 | 67.06 | 478,863 | -0.64(-0.94%) |
Jan 03, 2022 | 67.40 | 69.00 | 66.90 | 67.70 | 506,819 | +0.31(+0.46%) |
Dec 31, 2021 | 68.07 | 68.58 | 67.39 | 67.39 | 318,642 | -0.76(-1.12%) |
Dec 30, 2021 | 67.36 | 69.07 | 67.36 | 68.15 | 303,694 | +0.79(+1.18%) |
Dec 29, 2021 | 67.33 | 67.69 | 66.80 | 67.36 | 347,670 | +0.20(+0.30%) |
Dec 28, 2021 | 67.47 | 68.01 | 67.16 | 67.16 | 387,582 | -0.52(-0.77%) |
Dec 27, 2021 | 67.78 | 67.92 | 67.09 | 67.68 | 305,397 | +0.12(+0.17%) |
Dec 23, 2021 | 67.15 | 67.97 | 67.15 | 67.56 | 298,933 | +0.52(+0.78%) |
Dec 22, 2021 | 66.18 | 67.09 | 66.18 | 67.04 | 326,595 | +0.70(+1.06%) |
Dec 21, 2021 | 65.67 | 66.90 | 65.44 | 66.34 | 389,437 | +1.51(+2.32%) |
Dec 20, 2021 | 65.19 | 65.45 | 63.45 | 64.83 | 444,871 | -0.89(-1.35%) |
Dec 17, 2021 | 65.00 | 67.03 | 64.80 | 65.72 | 854,372 | +0.34(+0.52%) |
Dec 16, 2021 | 66.01 | 66.01 | 64.65 | 65.38 | 1,455,661 | +0.23(+0.36%) |
Dec 15, 2021 | 65.04 | 65.39 | 63.66 | 65.15 | 445,597 | -0.13(-0.19%) |
Dec 14, 2021 | 66.26 | 67.33 | 65.18 | 65.28 | 431,069 | -0.95(-1.43%) |
Dec 13, 2021 | 66.15 | 66.99 | 65.76 | 66.22 | 437,879 | -0.37(-0.55%) |
Dec 10, 2021 | 66.83 | 67.32 | 66.22 | 66.59 | 369,553 | -0.24(-0.36%) |
Dec 09, 2021 | 66.63 | 67.03 | 65.97 | 66.83 | 307,508 | -0.11(-0.16%) |
Dec 08, 2021 | 66.45 | 67.20 | 65.97 | 66.94 | 412,405 | +0.47(+0.71%) |
Dec 07, 2021 | 66.62 | 67.14 | 66.18 | 66.46 | 375,533 | -0.07(-0.10%) |
Dec 06, 2021 | 66.11 | 67.60 | 65.57 | 66.53 | 630,606 | +1.04(+1.59%) |
Dec 03, 2021 | 66.51 | 66.61 | 64.79 | 65.49 | 622,450 | -0.61(-0.92%) |
Dec 02, 2021 | 63.26 | 66.50 | 63.26 | 66.10 | 1,325,863 | +3.35(+5.34%) |
Dec 01, 2021 | 62.25 | 63.92 | 61.61 | 62.75 | 1,039,116 | +1.58(+2.59%) |
Nov 30, 2021 | 62.19 | 62.68 | 61.24 | 61.16 | 1,119,745 | -1.59(-2.54%) |
Nov 29, 2021 | 63.30 | 63.69 | 62.57 | 62.76 | 817,919 | -0.06(-0.09%) |
Nov 26, 2021 | 62.26 | 62.95 | 61.53 | 62.81 | 388,996 | -0.70(-1.09%) |
Nov 24, 2021 | 63.13 | 64.74 | 62.97 | 63.51 | 597,560 | +0.76(+1.22%) |
Nov 23, 2021 | 62.79 | 63.74 | 62.55 | 62.75 | 699,488 | -0.03(-0.05%) |
Nov 22, 2021 | 62.54 | 62.99 | 61.45 | 62.77 | 942,155 | +0.94(+1.51%) |
Nov 19, 2021 | 59.87 | 62.13 | 59.62 | 61.84 | 786,721 | +1.25(+2.06%) |
Nov 18, 2021 | 60.82 | 60.66 | 59.46 | 60.59 | 541,383 | -0.15(-0.25%) |
Nov 17, 2021 | 60.52 | 60.97 | 59.92 | 60.75 | 524,675 | -0.19(-0.32%) |
Nov 16, 2021 | 60.81 | 61.64 | 60.33 | 60.94 | 2,300,579 | +0.17(+0.29%) |
Nov 15, 2021 | 63.02 | 63.04 | 60.23 | 60.77 | 662,908 | -2.17(-3.45%) |
Nov 12, 2021 | 63.57 | 63.71 | 62.89 | 62.94 | 477,003 | -0.53(-0.84%) |
Nov 11, 2021 | 63.71 | 64.50 | 63.19 | 63.47 | 531,905 | -0.09(-0.14%) |
Nov 10, 2021 | 64.25 | 63.56 | 556,301 | -0.54(-0.84%) | ||
Nov 09, 2021 | 65.26 | 65.64 | 63.55 | 64.10 | 838,258 | -1.11(-1.70%) |
Nov 08, 2021 | 65.06 | 66.92 | 64.77 | 65.20 | 700,218 | +0.74(+1.15%) |
Nov 05, 2021 | 63.35 | 66.73 | 63.23 | 64.46 | 1,120,253 | +2.26(+3.64%) |
Nov 04, 2021 | 62.44 | 63.30 | 62.10 | 62.20 | 569,267 | -0.38(-0.60%) |
Nov 03, 2021 | 62.33 | 63.59 | 62.15 | 62.57 | 674,348 | -0.04(-0.06%) |
Nov 02, 2021 | 62.12 | 62.93 | 61.22 | 62.61 | 592,839 | +0.72(+1.17%) |
Nov 01, 2021 | 60.00 | 62.76 | 60.90 | 61.89 | 995,287 | +2.14(+3.58%) |
Oct 29, 2021 | 59.71 | 60.42 | 59.17 | 59.75 | 678,945 | -0.17(-0.29%) |
Oct 28, 2021 | 60.55 | 60.77 | 59.26 | 59.93 | 833,279 | -0.36(-0.59%) |
Oct 27, 2021 | 60.66 | 61.60 | 60.10 | 60.28 | 751,186 | -0.50(-0.82%) |
Oct 26, 2021 | 63.64 | 60.64 | 60.78 | 709,914 | -2.77(-4.36%) | |
Oct 25, 2021 | 64.03 | 65.05 | 63.51 | 63.56 | 695,170 | -0.53(-0.83%) |
Oct 22, 2021 | 64.78 | 65.31 | 63.81 | 64.09 | 462,075 | -0.93(-1.44%) |
Oct 21, 2021 | 64.99 | 66.02 | 64.42 | 65.02 | 737,940 | +0.09(+0.13%) |
Oct 20, 2021 | 65.22 | 65.83 | 64.68 | 64.93 | 469,277 | +0.06(+0.09%) |
Oct 19, 2021 | 64.38 | 65.18 | 63.89 | 64.88 | 512,763 | +0.92(+1.45%) |
Oct 18, 2021 | 63.51 | 64.30 | 63.27 | 63.95 | 492,579 | +0.10(+0.15%) |
Oct 15, 2021 | 64.99 | 65.18 | 63.83 | 63.85 | 643,115 | -0.68(-1.06%) |
Oct 14, 2021 | 64.50 | 64.99 | 63.68 | 64.54 | 553,717 | +0.61(+0.95%) |
Oct 13, 2021 | 61.79 | 64.53 | 61.79 | 63.93 | 736,992 | +2.20(+3.57%) |
Oct 12, 2021 | 61.08 | 62.63 | 61.01 | 61.73 | 693,789 | +0.79(+1.30%) |
Oct 11, 2021 | 60.39 | 61.34 | 60.39 | 60.94 | 485,122 | +0.65(+1.07%) |
Oct 08, 2021 | 60.38 | 61.02 | 59.96 | 60.29 | 447,328 | +0.05(+0.08%) |
Oct 07, 2021 | 60.54 | 60.94 | 60.16 | 60.24 | 535,075 | +0.13(+0.22%) |
Oct 06, 2021 | 59.10 | 60.13 | 58.98 | 60.11 | 533,314 | +0.61(+1.02%) |
Oct 05, 2021 | 59.31 | 60.62 | 58.93 | 59.50 | 497,234 | +0.46(+0.78%) |
Oct 04, 2021 | 58.95 | 59.70 | 58.67 | 59.04 | 559,652 | -0.20(-0.34%) |
Oct 01, 2021 | 58.87 | 59.73 | 58.56 | 59.24 | 592,982 | +0.39(+0.65%) |
Sep 30, 2021 | 58.37 | 59.61 | 58.29 | 58.86 | 697,506 | +0.64(+1.09%) |
Sep 29, 2021 | 58.04 | 58.93 | 57.75 | 58.22 | 618,707 | +0.11(+0.18%) |
Sep 28, 2021 | 59.57 | 59.70 | 57.45 | 58.12 | 1,119,645 | -1.77(-2.96%) |
Sep 27, 2021 | 60.45 | 60.78 | 59.82 | 59.89 | 844,983 | -0.43(-0.72%) |
Sep 24, 2021 | 61.04 | 61.24 | 60.24 | 60.32 | 629,935 | -0.78(-1.28%) |
Sep 23, 2021 | 61.44 | 61.96 | 61.00 | 61.10 | 735,157 | +0.15(+0.25%) |
Sep 22, 2021 | 61.25 | 62.00 | 60.87 | 60.95 | 462,554 | +0.08(+0.13%) |
Sep 21, 2021 | 62.40 | 62.51 | 60.86 | 60.87 | 600,129 | -1.08(-1.74%) |
Sep 20, 2021 | 61.26 | 62.58 | 60.49 | 61.95 | 620,419 | -0.20(-0.33%) |
Sep 17, 2021 | 62.25 | 62.49 | 61.51 | 62.15 | 1,380,672 | -0.02(-0.03%) |
Sep 16, 2021 | 63.07 | 63.24 | 62.03 | 62.17 | 373,653 | -0.60(-0.95%) |
Sep 15, 2021 | 62.76 | 63.08 | 62.06 | 62.77 | 389,739 | +0.33(+0.52%) |
Sep 14, 2021 | 63.15 | 63.15 | 61.84 | 62.44 | 443,916 | -0.43(-0.69%) |
Sep 13, 2021 | 61.80 | 63.06 | 61.27 | 62.87 | 459,543 | +1.34(+2.17%) |
Sep 10, 2021 | 62.06 | 62.25 | 61.33 | 61.53 | 325,376 | -0.27(-0.44%) |
Sep 09, 2021 | 61.74 | 62.42 | 61.37 | 61.80 | 491,455 | -0.07(-0.11%) |
Sep 08, 2021 | 61.94 | 62.40 | 61.63 | 61.87 | 426,648 | -0.43(-0.70%) |
Sep 07, 2021 | 63.25 | 63.91 | 62.18 | 62.30 | 447,547 | -1.32(-2.07%) |
Sep 03, 2021 | 63.30 | 63.80 | 62.52 | 63.62 | 291,154 | -0.19(-0.30%) |
Sep 02, 2021 | 63.93 | 64.09 | 63.08 | 63.82 | 321,077 | +0.26(+0.41%) |
Sep 01, 2021 | 64.05 | 65.00 | 63.17 | 63.56 | 1,137,238 | -0.52(-0.81%) |
Aug 31, 2021 | 63.86 | 64.40 | 63.62 | 64.08 | 379,638 | -0.11(-0.16%) |
Aug 30, 2021 | 64.71 | 64.72 | 63.70 | 64.18 | 199,214 | -0.54(-0.83%) |
Aug 27, 2021 | 64.08 | 65.14 | 63.97 | 64.72 | 346,733 | +0.79(+1.24%) |
Aug 26, 2021 | 64.59 | 64.59 | 63.18 | 63.93 | 349,772 | -0.40(-0.63%) |
Aug 25, 2021 | 64.16 | 65.04 | 63.76 | 64.34 | 379,407 | +0.54(+0.85%) |
Aug 24, 2021 | 63.67 | 64.03 | 63.11 | 63.80 | 256,569 | +0.22(+0.35%) |
Aug 23, 2021 | 63.74 | 64.01 | 63.06 | 63.58 | 462,937 | -0.46(-0.72%) |
Aug 20, 2021 | 63.51 | 64.38 | 63.48 | 64.04 | 329,033 | +0.32(+0.50%) |
Aug 19, 2021 | 64.27 | 64.65 | 63.38 | 63.72 | 945,860 | -1.13(-1.74%) |
Aug 18, 2021 | 64.98 | 65.78 | 64.82 | 64.85 | 876,762 | -0.26(-0.40%) |
Aug 17, 2021 | 64.78 | 65.23 | 64.25 | 65.11 | 348,504 | -0.16(-0.25%) |
Aug 16, 2021 | 65.15 | 65.95 | 64.03 | 65.27 | 315,231 | +0.53(+0.82%) |
Aug 13, 2021 | 64.26 | 65.45 | 64.26 | 64.74 | 384,212 | +0.44(+0.69%) |
Aug 12, 2021 | 64.78 | 65.28 | 63.90 | 64.30 | 288,686 | -0.47(-0.73%) |
Aug 11, 2021 | 65.08 | 65.09 | 63.71 | 64.77 | 497,675 | -0.05(-0.07%) |
Aug 10, 2021 | 65.00 | 65.13 | 63.83 | 64.82 | 450,974 | -0.18(-0.28%) |
Aug 09, 2021 | 67.20 | 67.33 | 64.68 | 65.00 | 978,727 | -1.81(-2.72%) |
Aug 06, 2021 | 62.40 | 66.95 | 62.06 | 66.81 | 1,406,189 | +5.87(+9.64%) |
Aug 05, 2021 | 60.66 | 61.44 | 60.32 | 60.94 | 476,836 | +0.71(+1.18%) |
Aug 04, 2021 | 60.07 | 61.15 | 60.07 | 60.23 | 575,049 | -0.32(-0.52%) |
Aug 03, 2021 | 61.92 | 62.16 | 60.02 | 60.54 | 900,887 | -1.44(-2.32%) |
Aug 02, 2021 | 60.61 | 62.16 | 60.61 | 61.98 | 591,702 | +1.61(+2.67%) |
Jul 30, 2021 | 59.74 | 61.06 | 59.74 | 60.37 | 480,813 | +0.60(+1.01%) |
Jul 29, 2021 | 59.10 | 60.55 | 58.88 | 59.77 | 681,969 | +1.16(+1.98%) |
Jul 28, 2021 | 58.00 | 59.34 | 57.90 | 58.61 | 574,520 | +1.08(+1.87%) |
Jul 27, 2021 | 56.89 | 57.67 | 56.47 | 57.53 | 618,239 | +0.13(+0.23%) |
Jul 26, 2021 | 57.92 | 58.78 | 57.36 | 57.40 | 590,719 | -0.51(-0.88%) |
Jul 23, 2021 | 57.59 | 58.14 | 57.44 | 57.90 | 381,421 | +0.67(+1.17%) |
Jul 22, 2021 | 57.44 | 57.66 | 56.63 | 57.23 | 526,537 | -0.23(-0.40%) |
Jul 21, 2021 | 56.50 | 58.01 | 56.50 | 57.46 | 755,884 | +1.14(+2.03%) |
Jul 20, 2021 | 55.68 | 57.49 | 55.67 | 56.32 | 1,081,487 | +0.53(+0.95%) |
Jul 19, 2021 | 55.77 | 56.47 | 55.02 | 55.79 | 889,332 | -0.85(-1.51%) |
Jul 16, 2021 | 57.22 | 57.78 | 56.52 | 56.65 | 585,658 | -0.30(-0.52%) |
Jul 15, 2021 | 55.88 | 57.73 | 55.87 | 56.94 | 547,169 | +0.41(+0.73%) |
Jul 14, 2021 | 56.70 | 57.80 | 56.09 | 56.53 | 684,089 | -0.01(-0.02%) |
Jul 13, 2021 | 57.72 | 57.84 | 55.87 | 56.54 | 929,932 | -1.33(-2.31%) |
Jul 12, 2021 | 56.62 | 58.13 | 56.47 | 57.88 | 545,285 | -0.36(-0.61%) |
Jul 09, 2021 | 58.49 | 58.50 | 57.41 | 58.23 | 544,398 | +0.23(+0.40%) |
Jul 08, 2021 | 57.48 | 59.07 | 57.48 | 58.00 | 830,610 | -0.28(-0.48%) |
Jul 07, 2021 | 57.54 | 58.56 | 57.33 | 58.28 | 807,168 | +0.61(+1.07%) |
Jul 06, 2021 | 57.70 | 57.98 | 57.28 | 57.66 | 733,842 | -0.05(-0.08%) |
Jul 02, 2021 | 57.72 | 58.31 | 57.63 | 57.71 | 540,320 | -0.14(-0.25%) |
Jul 01, 2021 | 58.95 | 59.19 | 57.69 | 57.86 | 1,320,226 | -1.39(-2.35%) |
Jun 30, 2021 | 60.66 | 60.86 | 59.12 | 59.25 | 858,258 | -1.50(-2.47%) |
Jun 29, 2021 | 61.22 | 61.49 | 60.38 | 60.75 | 581,175 | -0.29(-0.47%) |
Jun 28, 2021 | 61.57 | 61.70 | 59.75 | 61.03 | 664,756 | -0.29(-0.47%) |
Jun 25, 2021 | 60.96 | 61.88 | 60.33 | 61.32 | 1,705,450 | +0.33(+0.54%) |
Jun 24, 2021 | 61.06 | 61.17 | 59.40 | 61.00 | 771,779 | -0.08(-0.13%) |
Jun 23, 2021 | 61.04 | 61.88 | 60.80 | 61.07 | 694,381 | +0.49(+0.81%) |
Jun 22, 2021 | 60.39 | 60.93 | 59.91 | 60.58 | 703,641 | -0.08(-0.13%) |
Jun 21, 2021 | 59.81 | 61.03 | 59.45 | 60.66 | 551,233 | +0.63(+1.06%) |
Jun 18, 2021 | 60.82 | 61.65 | 59.42 | 60.03 | 1,091,923 | -1.10(-1.81%) |
Jun 17, 2021 | 59.52 | 61.35 | 59.02 | 61.13 | 929,627 | +1.34(+2.25%) |
Jun 16, 2021 | 60.29 | 60.77 | 59.28 | 59.79 | 607,888 | +0.26(+0.44%) |
Jun 15, 2021 | 59.50 | 60.64 | 59.07 | 59.53 | 812,185 | +0.03(+0.05%) |
Jun 14, 2021 | 59.98 | 60.53 | 58.85 | 59.50 | 556,716 | -0.19(-0.32%) |
Jun 11, 2021 | 58.48 | 59.86 | 58.48 | 59.69 | 422,487 | +1.07(+1.82%) |
Jun 10, 2021 | 59.24 | 59.61 | 58.16 | 58.62 | 442,458 | -0.46(-0.78%) |
Jun 09, 2021 | 60.39 | 60.58 | 58.97 | 59.09 | 464,832 | -1.08(-1.80%) |
Jun 08, 2021 | 59.43 | 60.27 | 58.84 | 60.17 | 551,261 | +0.63(+1.06%) |
Jun 07, 2021 | 58.76 | 59.89 | 58.43 | 59.54 | 635,816 | +1.08(+1.84%) |
Jun 04, 2021 | 57.41 | 58.58 | 57.17 | 58.46 | 755,039 | +1.20(+2.10%) |
Jun 03, 2021 | 57.61 | 58.13 | 56.45 | 57.26 | 951,606 | -0.45(-0.78%) |
Jun 02, 2021 | 60.09 | 60.09 | 57.63 | 57.71 | 948,270 | -2.48(-4.11%) |
Jun 01, 2021 | 60.40 | 60.93 | 59.73 | 60.19 | 983,645 | +0.09(+0.14%) |
May 28, 2021 | 59.94 | 60.25 | 59.19 | 60.10 | 442,589 | +0.14(+0.24%) |
May 27, 2021 | 60.13 | 60.40 | 59.40 | 59.96 | 650,374 | +0.85(+1.45%) |
May 26, 2021 | 58.54 | 59.69 | 58.13 | 59.10 | 707,806 | +0.46(+0.79%) |
May 25, 2021 | 60.46 | 61.13 | 58.53 | 58.64 | 782,850 | -1.80(-2.99%) |
May 24, 2021 | 60.28 | 61.18 | 59.88 | 60.45 | 765,581 | +0.58(+0.96%) |
May 21, 2021 | 59.79 | 60.16 | 59.28 | 59.87 | 624,229 | +0.93(+1.58%) |
May 20, 2021 | 59.08 | 59.36 | 58.16 | 58.94 | 662,850 | +0.03(+0.05%) |
May 19, 2021 | 57.75 | 59.33 | 57.60 | 58.91 | 718,848 | +0.57(+0.97%) |
May 18, 2021 | 59.00 | 59.21 | 58.27 | 58.35 | 673,628 | -0.34(-0.57%) |
May 17, 2021 | 57.60 | 59.30 | 57.55 | 58.68 | 858,760 | +0.84(+1.46%) |
May 14, 2021 | 56.73 | 58.12 | 56.73 | 57.84 | 928,715 | +1.61(+2.87%) |
May 13, 2021 | 54.65 | 56.88 | 54.65 | 56.22 | 977,605 | +2.10(+3.87%) |
May 12, 2021 | 55.40 | 55.77 | 53.95 | 54.13 | 1,100,289 | -1.44(-2.58%) |
May 11, 2021 | 54.04 | 56.07 | 54.04 | 55.56 | 880,578 | -0.03(-0.05%) |
May 10, 2021 | 53.55 | 56.70 | 53.50 | 55.59 | 1,136,827 | +1.02(+1.88%) |
May 07, 2021 | 53.38 | 56.53 | 52.72 | 54.57 | 883,739 | -0.55(-0.99%) |
May 06, 2021 | 57.44 | 57.53 | 53.74 | 55.11 | 1,146,143 | -2.32(-4.05%) |
May 05, 2021 | 57.32 | 58.39 | 56.48 | 57.44 | 569,944 | +0.25(+0.44%) |
May 04, 2021 | 56.83 | 57.78 | 56.24 | 57.19 | 426,540 | +0.24(+0.42%) |
May 03, 2021 | 57.89 | 58.43 | 56.75 | 56.95 | 434,578 | -0.65(-1.13%) |
Apr 30, 2021 | 57.35 | 57.97 | 57.16 | 57.60 | 401,906 | +0.12(+0.22%) |
Apr 29, 2021 | 57.39 | 58.65 | 56.88 | 57.48 | 765,034 | +0.77(+1.37%) |
Apr 28, 2021 | 57.98 | 58.07 | 56.58 | 56.70 | 570,304 | -1.25(-2.16%) |
Apr 27, 2021 | 57.68 | 58.33 | 57.19 | 57.96 | 555,148 | +0.82(+1.44%) |
Apr 26, 2021 | 56.64 | 57.45 | 56.02 | 57.13 | 571,457 | +1.07(+1.91%) |
Apr 23, 2021 | 55.65 | 56.16 | 55.39 | 56.06 | 441,626 | +0.47(+0.84%) |
Apr 22, 2021 | 56.17 | 56.36 | 55.21 | 55.59 | 504,806 | -0.31(-0.55%) |
Apr 21, 2021 | 54.67 | 56.29 | 54.17 | 55.90 | 498,157 | +0.82(+1.49%) |
Apr 20, 2021 | 56.57 | 56.59 | 54.49 | 55.08 | 930,135 | -1.48(-2.62%) |
Apr 19, 2021 | 56.43 | 56.92 | 55.69 | 56.56 | 471,931 | -0.04(-0.07%) |
Apr 16, 2021 | 57.49 | 57.92 | 55.80 | 56.60 | 827,331 | -0.58(-1.02%) |
Apr 15, 2021 | 57.03 | 57.64 | 55.81 | 57.18 | 811,575 | +0.55(+0.98%) |
Apr 14, 2021 | 55.51 | 56.69 | 54.85 | 56.63 | 1,126,305 | +1.12(+2.02%) |
Apr 13, 2021 | 56.06 | 56.76 | 55.39 | 55.51 | 587,173 | -0.50(-0.89%) |
Apr 12, 2021 | 56.41 | 56.67 | 55.58 | 56.00 | 706,071 | -0.13(-0.24%) |
Apr 09, 2021 | 56.40 | 56.61 | 55.39 | 56.14 | 725,417 | -0.47(-0.83%) |
Apr 08, 2021 | 57.33 | 57.42 | 56.34 | 56.61 | 882,535 | -0.83(-1.45%) |
Apr 07, 2021 | 57.08 | 58.16 | 56.52 | 57.44 | 607,966 | +0.13(+0.23%) |
Apr 06, 2021 | 58.98 | 59.23 | 56.56 | 57.31 | 1,476,959 | -2.94(-4.88%) |
Apr 05, 2021 | 62.56 | 62.69 | 59.46 | 60.24 | 813,031 | -2.58(-4.11%) |
Apr 01, 2021 | 63.40 | 64.37 | 62.48 | 62.83 | 674,303 | -1.15(-1.79%) |
Mar 31, 2021 | 64.86 | 66.42 | 63.43 | 63.97 | 743,144 | -0.17(-0.27%) |
Mar 30, 2021 | 64.65 | 64.97 | 63.12 | 64.15 | 1,178,461 | +0.11(+0.18%) |
Mar 29, 2021 | 61.57 | 64.70 | 61.14 | 64.03 | 1,462,550 | +1.72(+2.76%) |
Mar 26, 2021 | 62.42 | 63.13 | 61.08 | 62.31 | 865,902 | +0.65(+1.06%) |
Mar 25, 2021 | 58.55 | 61.97 | 57.75 | 61.66 | 986,717 | +2.33(+3.93%) |
Mar 24, 2021 | 60.05 | 61.30 | 59.25 | 59.32 | 893,276 | +0.15(+0.26%) |
Mar 23, 2021 | 60.51 | 60.88 | 58.78 | 59.17 | 1,283,626 | -1.64(-2.69%) |
Mar 22, 2021 | 59.08 | 61.35 | 58.28 | 60.81 | 1,107,119 | +1.25(+2.10%) |
Mar 19, 2021 | 60.99 | 61.10 | 57.88 | 59.55 | 2,907,524 | -2.84(-4.55%) |
Mar 18, 2021 | 63.07 | 67.92 | 62.09 | 62.40 | 2,230,957 | -1.01(-1.60%) |
Mar 17, 2021 | 62.62 | 63.51 | 61.71 | 63.41 | 705,089 | +1.18(+1.89%) |
Mar 16, 2021 | 63.28 | 63.34 | 61.77 | 62.23 | 677,255 | -1.28(-2.02%) |
Mar 15, 2021 | 62.71 | 64.01 | 62.29 | 63.51 | 513,444 | +0.66(+1.05%) |
Mar 12, 2021 | 62.71 | 63.14 | 62.03 | 62.85 | 556,501 | -0.25(-0.39%) |
Mar 11, 2021 | 63.31 | 63.66 | 62.16 | 63.10 | 662,520 | +0.43(+0.69%) |
Mar 10, 2021 | 63.94 | 65.03 | 62.40 | 62.67 | 1,079,105 | +0.30(+0.48%) |
Mar 09, 2021 | 60.07 | 63.51 | 60.07 | 62.38 | 1,365,342 | +3.37(+5.71%) |
Mar 08, 2021 | 59.31 | 61.86 | 58.68 | 59.01 | 1,184,021 | +0.07(+0.11%) |
Mar 05, 2021 | 55.74 | 59.42 | 54.25 | 58.94 | 1,814,066 | +3.84(+6.96%) |
Mar 04, 2021 | 57.16 | 58.61 | 54.61 | 55.11 | 1,354,915 | -2.39(-4.16%) |
Mar 03, 2021 | 59.35 | 60.28 | 57.32 | 57.50 | 856,987 | -1.94(-3.27%) |
Mar 02, 2021 | 59.04 | 60.60 | 58.42 | 59.44 | 999,452 | +0.60(+1.02%) |
Mar 01, 2021 | 57.77 | 59.09 | 57.24 | 58.84 | 783,281 | +2.19(+3.87%) |
Feb 26, 2021 | 56.49 | 57.83 | 55.46 | 56.65 | 1,716,334 | +0.34(+0.61%) |
Feb 25, 2021 | 59.80 | 60.32 | 56.05 | 56.30 | 1,219,655 | -3.33(-5.58%) |
Feb 24, 2021 | 59.04 | 60.76 | 57.86 | 59.63 | 770,327 | +0.42(+0.71%) |
Feb 23, 2021 | 57.88 | 59.70 | 57.27 | 59.21 | 742,400 | +0.42(+0.72%) |
Feb 22, 2021 | 60.27 | 60.89 | 58.21 | 58.79 | 1,474,001 | -2.20(-3.61%) |
Feb 19, 2021 | 60.71 | 61.45 | 60.36 | 60.99 | 493,158 | +0.33(+0.55%) |
Feb 18, 2021 | 62.04 | 62.64 | 59.71 | 60.65 | 785,519 | -1.88(-3.00%) |
Feb 17, 2021 | 62.03 | 64.63 | 61.71 | 62.53 | 1,235,060 | -0.09(-0.14%) |
Feb 16, 2021 | 62.90 | 65.75 | 62.46 | 62.62 | 953,056 | +0.43(+0.69%) |
Feb 12, 2021 | 61.06 | 62.52 | 60.76 | 62.18 | 576,780 | +0.52(+0.84%) |
Feb 11, 2021 | 60.52 | 61.70 | 60.17 | 61.67 | 465,052 | +1.69(+2.82%) |
Feb 10, 2021 | 60.10 | 60.81 | 58.77 | 59.97 | 505,543 | +0.72(+1.22%) |
Feb 09, 2021 | 61.51 | 61.56 | 58.75 | 59.25 | 702,324 | -2.11(-3.43%) |
Feb 08, 2021 | 61.77 | 62.65 | 60.33 | 61.36 | 542,165 | -0.18(-0.29%) |
Feb 05, 2021 | 61.99 | 62.66 | 59.87 | 61.54 | 1,130,606 | +0.36(+0.59%) |
Feb 04, 2021 | 59.87 | 62.44 | 59.87 | 61.18 | 1,252,076 | +1.32(+2.20%) |
Feb 03, 2021 | 60.19 | 60.89 | 58.90 | 59.86 | 620,508 | -0.23(-0.38%) |
Feb 02, 2021 | 58.63 | 60.42 | 58.46 | 60.09 | 821,475 | +2.27(+3.93%) |