Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 82.13 | 86.16 | 85.97 | 132,835 | +2.69(+3.24%) | |
Jan 28, 2022 | 80.96 | 83.30 | 79.56 | 83.28 | 70,138 | +3.05(+3.80%) |
Jan 27, 2022 | 82.15 | 83.19 | 80.05 | 80.23 | 69,817 | -1.83(-2.23%) |
Jan 26, 2022 | 85.31 | 86.22 | 81.56 | 82.06 | 61,108 | -2.17(-2.58%) |
Jan 25, 2022 | 84.15 | 85.11 | 82.11 | 84.23 | 105,934 | -1.20(-1.40%) |
Jan 24, 2022 | 83.39 | 85.63 | 83.03 | 85.43 | 79,715 | +1.08(+1.28%) |
Jan 21, 2022 | 85.07 | 86.52 | 83.87 | 84.35 | 135,709 | -0.87(-1.03%) |
Jan 20, 2022 | 86.69 | 87.32 | 85.12 | 85.22 | 58,784 | -1.43(-1.65%) |
Jan 19, 2022 | 89.58 | 89.58 | 86.55 | 86.66 | 70,284 | -2.81(-3.14%) |
Jan 18, 2022 | 90.22 | 91.00 | 89.10 | 89.47 | 52,574 | -1.42(-1.57%) |
Jan 14, 2022 | 90.89 | 0 | -1.11(-1.21%) | |||
Jan 13, 2022 | 91.84 | 92.87 | 91.51 | 92.00 | 56,190 | +0.14(+0.15%) |
Jan 12, 2022 | 92.25 | 92.71 | 91.74 | 91.87 | 68,379 | +0.09(+0.10%) |
Jan 11, 2022 | 91.75 | 92.13 | 90.14 | 91.78 | 67,021 | -0.07(-0.08%) |
Jan 10, 2022 | 92.54 | 93.28 | 91.25 | 91.85 | 108,835 | -1.23(-1.32%) |
Jan 07, 2022 | 94.54 | 94.54 | 92.88 | 93.07 | 41,768 | -1.54(-1.63%) |
Jan 06, 2022 | 94.75 | 95.54 | 94.00 | 94.62 | 52,622 | -0.40(-0.42%) |
Jan 05, 2022 | 96.28 | 96.82 | 94.47 | 95.01 | 63,512 | -2.06(-2.13%) |
Jan 04, 2022 | 97.44 | 97.91 | 95.71 | 97.08 | 57,554 | -0.51(-0.53%) |
Jan 03, 2022 | 100.48 | 100.48 | 96.90 | 97.59 | 84,890 | -2.37(-2.37%) |
Dec 31, 2021 | 99.81 | 100.80 | 99.58 | 99.96 | 52,671 | +0.32(+0.33%) |
Dec 30, 2021 | 99.01 | 100.54 | 98.17 | 99.64 | 52,817 | +0.69(+0.70%) |
Dec 29, 2021 | 98.29 | 99.00 | 96.74 | 98.95 | 46,146 | +0.90(+0.91%) |
Dec 28, 2021 | 98.38 | 98.54 | 97.49 | 98.05 | 30,081 | +0.44(+0.45%) |
Dec 27, 2021 | 96.92 | 97.70 | 96.05 | 97.61 | 45,355 | +0.98(+1.01%) |
Dec 23, 2021 | 98.51 | 98.51 | 96.14 | 96.64 | 54,739 | -1.49(-1.52%) |
Dec 22, 2021 | 97.35 | 99.53 | 97.19 | 98.12 | 82,122 | +0.31(+0.32%) |
Dec 21, 2021 | 96.70 | 98.32 | 96.13 | 97.81 | 77,167 | +0.73(+0.76%) |
Dec 20, 2021 | 94.91 | 97.22 | 94.07 | 97.08 | 85,031 | +1.03(+1.07%) |
Dec 17, 2021 | 95.49 | 97.11 | 95.43 | 96.05 | 228,544 | -0.10(-0.10%) |
Dec 16, 2021 | 97.32 | 98.08 | 94.85 | 96.14 | 74,043 | -0.81(-0.84%) |
Dec 15, 2021 | 93.14 | 97.15 | 93.14 | 96.96 | 123,216 | +3.59(+3.85%) |
Dec 14, 2021 | 95.34 | 95.91 | 91.84 | 93.37 | 190,953 | -2.50(-2.61%) |
Dec 13, 2021 | 94.50 | 96.22 | 93.88 | 95.87 | 79,418 | +0.89(+0.93%) |
Dec 10, 2021 | 94.07 | 96.58 | 94.07 | 94.98 | 66,181 | -2.41(-2.47%) |
Dec 09, 2021 | 98.31 | 99.22 | 97.21 | 97.39 | 58,158 | -1.44(-1.46%) |
Dec 08, 2021 | 98.73 | 100.06 | 98.00 | 98.83 | 78,883 | +0.24(+0.25%) |
Dec 07, 2021 | 98.19 | 98.69 | 97.25 | 98.59 | 130,782 | +1.73(+1.78%) |
Dec 06, 2021 | 95.69 | 97.51 | 95.69 | 96.86 | 128,920 | +2.22(+2.35%) |
Dec 03, 2021 | 94.34 | 94.89 | 92.72 | 94.64 | 92,773 | +0.48(+0.51%) |
Dec 02, 2021 | 90.32 | 94.85 | 90.21 | 94.16 | 98,984 | +3.81(+4.21%) |
Dec 01, 2021 | 92.34 | 94.46 | 90.35 | 90.35 | 116,315 | -1.16(-1.27%) |
Nov 30, 2021 | 91.46 | 93.73 | 91.02 | 91.51 | 286,958 | -0.81(-0.88%) |
Nov 29, 2021 | 92.42 | 92.88 | 90.83 | 92.33 | 76,273 | +0.48(+0.53%) |
Nov 26, 2021 | 91.67 | 92.37 | 90.49 | 91.85 | 70,085 | -1.32(-1.41%) |
Nov 24, 2021 | 90.39 | 93.32 | 90.39 | 93.16 | 38,000 | +2.20(+2.42%) |
Nov 23, 2021 | 90.13 | 92.02 | 90.13 | 90.96 | 52,974 | +0.31(+0.35%) |
Nov 22, 2021 | 91.48 | 92.13 | 90.62 | 90.65 | 43,684 | -0.14(-0.16%) |
Nov 19, 2021 | 91.84 | 92.44 | 90.79 | 90.79 | 45,232 | -1.61(-1.74%) |
Nov 18, 2021 | 92.41 | 92.67 | 91.87 | 92.40 | 74,238 | +0.55(+0.59%) |
Nov 17, 2021 | 90.78 | 92.06 | 88.83 | 91.85 | 56,037 | +0.13(+0.14%) |
Nov 16, 2021 | 93.12 | 93.31 | 91.39 | 91.73 | 46,294 | -1.77(-1.90%) |
Nov 15, 2021 | 92.13 | 93.69 | 91.60 | 93.50 | 53,557 | +1.63(+1.77%) |
Nov 12, 2021 | 93.33 | 93.54 | 91.76 | 91.87 | 46,499 | -0.64(-0.70%) |
Nov 11, 2021 | 91.66 | 93.06 | 91.51 | 92.52 | 42,479 | +0.81(+0.89%) |
Nov 10, 2021 | 90.66 | 91.70 | 58,585 | +1.39(+1.54%) | ||
Nov 09, 2021 | 91.46 | 92.42 | 89.51 | 90.31 | 80,782 | -0.67(-0.74%) |
Nov 08, 2021 | 91.00 | 92.89 | 90.31 | 90.99 | 139,437 | +0.60(+0.66%) |
Nov 05, 2021 | 87.18 | 91.38 | 87.18 | 90.39 | 898,106 | +3.53(+4.06%) |
Nov 04, 2021 | 89.23 | 90.26 | 86.76 | 86.86 | 69,824 | -2.42(-2.71%) |
Nov 03, 2021 | 88.90 | 90.22 | 88.34 | 89.28 | 63,505 | +0.77(+0.87%) |
Nov 02, 2021 | 91.45 | 91.59 | 87.95 | 88.51 | 71,263 | -1.62(-1.80%) |
Nov 01, 2021 | 91.03 | 90.66 | 88.30 | 90.13 | 127,296 | -0.54(-0.59%) |
Oct 29, 2021 | 93.14 | 93.57 | 90.07 | 90.66 | 142,059 | -2.39(-2.57%) |
Oct 28, 2021 | 90.37 | 93.13 | 89.96 | 93.05 | 53,868 | +3.49(+3.90%) |
Oct 27, 2021 | 92.77 | 92.53 | 88.66 | 89.56 | 283,598 | -3.25(-3.50%) |
Oct 26, 2021 | 92.44 | 93.72 | 92.81 | 41,138 | +0.68(+0.74%) | |
Oct 25, 2021 | 92.28 | 92.66 | 90.99 | 92.13 | 50,080 | -0.78(-0.84%) |
Oct 22, 2021 | 91.92 | 92.91 | 89.98 | 92.91 | 38,465 | +1.64(+1.80%) |
Oct 21, 2021 | 91.34 | 91.73 | 90.57 | 91.27 | 30,392 | +0.15(+0.17%) |
Oct 20, 2021 | 89.35 | 91.36 | 87.72 | 91.12 | 51,635 | +1.93(+2.16%) |
Oct 19, 2021 | 90.04 | 90.20 | 88.56 | 89.19 | 29,122 | -0.50(-0.56%) |
Oct 18, 2021 | 88.83 | 90.16 | 88.70 | 89.70 | 42,404 | +0.30(+0.34%) |
Oct 15, 2021 | 90.50 | 90.81 | 88.96 | 89.39 | 54,699 | +0.07(+0.08%) |
Oct 14, 2021 | 90.01 | 90.14 | 88.92 | 89.32 | 37,047 | +0.08(+0.09%) |
Oct 13, 2021 | 87.65 | 89.54 | 86.94 | 89.24 | 56,440 | +1.35(+1.54%) |
Oct 12, 2021 | 86.84 | 88.92 | 85.18 | 87.89 | 70,725 | +1.33(+1.53%) |
Oct 11, 2021 | 86.77 | 87.20 | 85.71 | 86.56 | 65,554 | +0.07(+0.08%) |
Oct 08, 2021 | 88.20 | 88.99 | 86.28 | 86.49 | 52,249 | -1.49(-1.69%) |
Oct 07, 2021 | 88.32 | 89.60 | 87.43 | 87.98 | 68,410 | -0.27(-0.30%) |
Oct 06, 2021 | 86.21 | 88.25 | 85.65 | 88.25 | 54,103 | +1.12(+1.28%) |
Oct 05, 2021 | 88.01 | 88.01 | 86.62 | 87.13 | 58,894 | -0.54(-0.61%) |
Oct 04, 2021 | 86.77 | 87.95 | 86.38 | 87.66 | 36,073 | +0.82(+0.95%) |
Oct 01, 2021 | 85.38 | 87.27 | 84.28 | 86.84 | 106,627 | +2.21(+2.61%) |
Sep 30, 2021 | 87.99 | 90.14 | 84.25 | 84.63 | 125,494 | -2.70(-3.09%) |
Sep 29, 2021 | 87.02 | 88.22 | 87.02 | 87.32 | 49,219 | +1.15(+1.33%) |
Sep 28, 2021 | 86.92 | 87.11 | 85.39 | 86.18 | 73,778 | -0.60(-0.69%) |
Sep 27, 2021 | 89.20 | 89.39 | 86.67 | 86.77 | 87,189 | -1.94(-2.18%) |
Sep 24, 2021 | 88.86 | 89.88 | 88.27 | 88.71 | 69,390 | -0.46(-0.52%) |
Sep 23, 2021 | 89.39 | 90.22 | 88.89 | 89.17 | 197,915 | +0.06(+0.07%) |
Sep 22, 2021 | 89.07 | 89.51 | 88.53 | 89.11 | 76,033 | +0.75(+0.85%) |
Sep 21, 2021 | 88.89 | 89.51 | 88.18 | 88.36 | 77,681 | -0.31(-0.35%) |
Sep 20, 2021 | 86.03 | 89.05 | 85.54 | 88.67 | 152,240 | +2.49(+2.89%) |
Sep 17, 2021 | 88.97 | 89.07 | 86.22 | 86.19 | 427,591 | -2.34(-2.64%) |
Sep 16, 2021 | 88.57 | 89.61 | 87.84 | 88.52 | 110,507 | +0.08(+0.09%) |
Sep 15, 2021 | 88.30 | 89.75 | 87.84 | 88.44 | 133,162 | -0.17(-0.19%) |
Sep 14, 2021 | 90.59 | 90.59 | 88.15 | 88.61 | 142,435 | -1.31(-1.45%) |
Sep 13, 2021 | 90.27 | 91.86 | 89.59 | 89.92 | 102,352 | -0.07(-0.08%) |
Sep 10, 2021 | 92.03 | 92.03 | 89.99 | 89.99 | 74,455 | -2.10(-2.28%) |
Sep 09, 2021 | 92.50 | 93.27 | 92.09 | 92.09 | 62,454 | -0.87(-0.94%) |
Sep 08, 2021 | 91.36 | 93.20 | 91.36 | 92.96 | 93,308 | +1.16(+1.26%) |
Sep 07, 2021 | 93.49 | 93.49 | 91.64 | 91.80 | 80,368 | -1.46(-1.56%) |
Sep 03, 2021 | 92.93 | 94.81 | 91.32 | 93.26 | 72,472 | -0.44(-0.47%) |
Sep 02, 2021 | 91.07 | 96.17 | 90.56 | 93.71 | 279,691 | +3.02(+3.33%) |
Sep 01, 2021 | 89.71 | 90.79 | 89.47 | 90.68 | 83,566 | +0.75(+0.83%) |
Aug 31, 2021 | 89.33 | 90.12 | 88.78 | 89.94 | 162,800 | +0.84(+0.94%) |
Aug 30, 2021 | 87.95 | 89.26 | 87.78 | 89.10 | 62,380 | +0.72(+0.81%) |
Aug 27, 2021 | 86.82 | 89.85 | 86.82 | 88.38 | 136,967 | +1.51(+1.74%) |
Aug 26, 2021 | 85.66 | 87.39 | 85.66 | 86.87 | 72,200 | +1.10(+1.29%) |
Aug 25, 2021 | 85.00 | 86.87 | 83.58 | 85.77 | 68,032 | +1.43(+1.70%) |
Aug 24, 2021 | 86.10 | 86.10 | 84.21 | 84.34 | 60,426 | -1.16(-1.35%) |
Aug 23, 2021 | 89.05 | 89.39 | 84.53 | 85.49 | 90,421 | -2.97(-3.36%) |
Aug 20, 2021 | 86.77 | 89.15 | 86.77 | 88.46 | 161,294 | +1.22(+1.40%) |
Aug 19, 2021 | 84.59 | 87.93 | 84.00 | 87.24 | 106,307 | +1.98(+2.32%) |
Aug 18, 2021 | 85.63 | 86.18 | 84.59 | 85.26 | 45,129 | +0.10(+0.11%) |
Aug 17, 2021 | 84.49 | 85.31 | 82.72 | 85.16 | 43,758 | +0.19(+0.22%) |
Aug 16, 2021 | 85.12 | 85.89 | 84.32 | 84.98 | 35,417 | -0.60(-0.70%) |
Aug 13, 2021 | 83.60 | 85.87 | 83.55 | 85.57 | 50,425 | +1.61(+1.92%) |
Aug 12, 2021 | 83.85 | 84.31 | 82.88 | 83.96 | 75,536 | +0.45(+0.54%) |
Aug 11, 2021 | 84.37 | 84.38 | 82.89 | 83.51 | 69,794 | +0.00(+0.00%) |
Aug 10, 2021 | 84.39 | 84.44 | 83.05 | 83.51 | 68,546 | -0.67(-0.79%) |
Aug 09, 2021 | 83.80 | 84.53 | 83.07 | 84.18 | 58,641 | -0.26(-0.31%) |
Aug 06, 2021 | 83.68 | 85.46 | 83.68 | 84.43 | 74,355 | +0.41(+0.49%) |
Aug 05, 2021 | 83.78 | 84.20 | 82.48 | 84.03 | 97,526 | +2.47(+3.03%) |
Aug 04, 2021 | 82.72 | 82.91 | 80.11 | 81.55 | 49,812 | -0.95(-1.15%) |
Aug 03, 2021 | 83.59 | 87.60 | 81.93 | 82.51 | 99,078 | +1.26(+1.55%) |
Aug 02, 2021 | 80.07 | 82.73 | 80.07 | 81.24 | 67,828 | +1.24(+1.56%) |
Jul 30, 2021 | 81.08 | 83.59 | 79.47 | 80.00 | 141,234 | -0.62(-0.77%) |
Jul 29, 2021 | 80.00 | 80.95 | 79.06 | 80.62 | 85,204 | +0.72(+0.90%) |
Jul 28, 2021 | 80.71 | 80.82 | 79.14 | 79.90 | 70,151 | -0.82(-1.01%) |
Jul 27, 2021 | 80.71 | 81.61 | 80.34 | 80.72 | 38,656 | -0.70(-0.86%) |
Jul 26, 2021 | 81.33 | 81.87 | 80.60 | 81.42 | 59,619 | +0.16(+0.20%) |
Jul 23, 2021 | 80.24 | 81.61 | 80.24 | 81.26 | 52,838 | +0.92(+1.15%) |
Jul 22, 2021 | 79.91 | 80.70 | 79.84 | 80.34 | 43,838 | -0.07(-0.09%) |
Jul 21, 2021 | 79.73 | 81.25 | 79.62 | 80.41 | 71,439 | +1.27(+1.61%) |
Jul 20, 2021 | 76.99 | 79.83 | 76.99 | 79.14 | 142,221 | +2.43(+3.16%) |
Jul 19, 2021 | 77.35 | 77.71 | 75.15 | 76.71 | 132,563 | -0.26(-0.33%) |
Jul 16, 2021 | 76.47 | 77.76 | 76.47 | 76.97 | 80,812 | +0.44(+0.58%) |
Jul 15, 2021 | 74.68 | 76.58 | 74.68 | 76.52 | 65,131 | +1.76(+2.35%) |
Jul 14, 2021 | 73.72 | 74.81 | 73.63 | 74.76 | 47,173 | +1.36(+1.85%) |
Jul 13, 2021 | 74.19 | 74.19 | 72.83 | 73.40 | 40,826 | -1.25(-1.68%) |
Jul 12, 2021 | 73.71 | 74.84 | 73.18 | 74.66 | 86,272 | +1.61(+2.20%) |
Jul 09, 2021 | 71.68 | 73.05 | 70.79 | 73.05 | 109,149 | +1.92(+2.70%) |
Jul 08, 2021 | 71.16 | 71.80 | 70.54 | 71.13 | 68,519 | -0.27(-0.37%) |
Jul 07, 2021 | 71.47 | 71.76 | 70.46 | 71.39 | 53,065 | -0.50(-0.69%) |
Jul 06, 2021 | 69.66 | 71.98 | 69.55 | 71.89 | 104,406 | +2.08(+2.98%) |
Jul 02, 2021 | 70.06 | 70.06 | 69.03 | 69.81 | 37,479 | +0.11(+0.15%) |
Jul 01, 2021 | 70.00 | 70.68 | 69.52 | 69.71 | 59,520 | -0.43(-0.61%) |
Jun 30, 2021 | 69.09 | 70.57 | 69.06 | 70.13 | 119,534 | +1.08(+1.57%) |
Jun 29, 2021 | 68.93 | 69.52 | 68.64 | 69.05 | 48,347 | -0.11(-0.15%) |
Jun 28, 2021 | 69.89 | 69.89 | 67.58 | 69.15 | 90,367 | -1.07(-1.52%) |
Jun 25, 2021 | 67.82 | 70.27 | 67.51 | 70.22 | 210,607 | +2.21(+3.25%) |
Jun 24, 2021 | 68.20 | 68.73 | 67.48 | 68.01 | 51,794 | -0.06(-0.09%) |
Jun 23, 2021 | 68.56 | 69.29 | 67.85 | 68.07 | 146,284 | -0.60(-0.87%) |
Jun 22, 2021 | 68.39 | 69.38 | 67.66 | 68.67 | 125,181 | +0.24(+0.35%) |
Jun 21, 2021 | 67.37 | 68.67 | 66.71 | 68.43 | 63,529 | +1.14(+1.69%) |
Jun 18, 2021 | 68.71 | 68.87 | 66.97 | 67.30 | 122,729 | -1.64(-2.38%) |
Jun 17, 2021 | 68.65 | 69.27 | 68.19 | 68.93 | 122,913 | +0.28(+0.41%) |
Jun 16, 2021 | 67.44 | 68.71 | 67.34 | 68.65 | 144,614 | +1.48(+2.20%) |
Jun 15, 2021 | 66.43 | 67.40 | 66.43 | 67.17 | 354,262 | +0.58(+0.87%) |
Jun 14, 2021 | 65.97 | 66.79 | 65.83 | 66.59 | 55,338 | +0.26(+0.39%) |
Jun 11, 2021 | 66.50 | 66.50 | 65.70 | 66.34 | 35,697 | -0.11(-0.17%) |
Jun 10, 2021 | 67.01 | 67.11 | 66.38 | 66.45 | 74,554 | -0.09(-0.13%) |
Jun 09, 2021 | 66.63 | 66.80 | 66.21 | 66.54 | 63,720 | +0.37(+0.56%) |
Jun 08, 2021 | 64.24 | 66.38 | 64.24 | 66.17 | 52,823 | +1.70(+2.64%) |
Jun 07, 2021 | 62.72 | 64.71 | 62.72 | 64.47 | 52,574 | +1.42(+2.25%) |
Jun 04, 2021 | 63.43 | 63.43 | 62.64 | 63.05 | 26,073 | -0.19(-0.29%) |
Jun 03, 2021 | 63.43 | 63.43 | 62.88 | 63.23 | 33,551 | +0.01(+0.01%) |
Jun 02, 2021 | 63.09 | 63.43 | 62.71 | 63.23 | 41,741 | +0.09(+0.14%) |
Jun 01, 2021 | 62.63 | 63.87 | 62.63 | 63.14 | 67,670 | +0.42(+0.67%) |
May 28, 2021 | 61.87 | 62.98 | 61.87 | 62.72 | 67,161 | +0.85(+1.37%) |
May 27, 2021 | 62.73 | 62.73 | 62.03 | 61.87 | 67,181 | -0.41(-0.66%) |
May 26, 2021 | 61.92 | 62.64 | 61.92 | 62.28 | 35,313 | +0.20(+0.33%) |
May 25, 2021 | 63.43 | 63.49 | 61.72 | 62.08 | 31,252 | -0.91(-1.44%) |
May 24, 2021 | 62.42 | 63.35 | 62.42 | 62.99 | 46,147 | +0.38(+0.61%) |
May 21, 2021 | 63.10 | 63.13 | 61.90 | 62.61 | 67,848 | +0.02(+0.03%) |
May 20, 2021 | 60.93 | 62.77 | 60.93 | 62.59 | 35,741 | +1.49(+2.44%) |
May 19, 2021 | 61.67 | 61.67 | 60.49 | 61.10 | 84,297 | -0.71(-1.15%) |
May 18, 2021 | 62.70 | 62.70 | 61.49 | 61.82 | 45,212 | +0.25(+0.40%) |
May 17, 2021 | 60.86 | 62.12 | 60.79 | 61.57 | 28,539 | +0.41(+0.66%) |
May 14, 2021 | 61.92 | 61.92 | 60.44 | 61.16 | 43,263 | -0.21(-0.34%) |
May 13, 2021 | 60.23 | 61.83 | 60.23 | 61.38 | 54,758 | +0.84(+1.38%) |
May 12, 2021 | 61.45 | 62.20 | 60.07 | 60.54 | 34,250 | -1.19(-1.93%) |
May 11, 2021 | 61.91 | 62.30 | 61.13 | 61.73 | 37,348 | -0.70(-1.11%) |
May 10, 2021 | 62.64 | 63.78 | 62.42 | 62.42 | 44,429 | -0.35(-0.56%) |
May 07, 2021 | 61.00 | 62.94 | 60.89 | 62.78 | 40,912 | +1.25(+2.03%) |
May 06, 2021 | 60.30 | 61.74 | 59.77 | 61.53 | 46,691 | +1.52(+2.53%) |
May 05, 2021 | 60.35 | 61.01 | 59.79 | 60.01 | 29,759 | -1.37(-2.22%) |
May 04, 2021 | 62.36 | 62.70 | 61.28 | 61.38 | 33,920 | -0.50(-0.81%) |
May 03, 2021 | 62.61 | 62.61 | 61.64 | 61.88 | 76,938 | -0.13(-0.21%) |
Apr 30, 2021 | 61.67 | 62.27 | 61.67 | 62.01 | 49,718 | +0.10(+0.16%) |
Apr 29, 2021 | 63.10 | 63.24 | 61.68 | 61.91 | 21,155 | -0.78(-1.24%) |
Apr 28, 2021 | 62.65 | 62.82 | 62.49 | 62.69 | 16,213 | -0.11(-0.18%) |
Apr 27, 2021 | 63.01 | 63.34 | 62.48 | 62.80 | 23,494 | -0.47(-0.74%) |
Apr 26, 2021 | 63.66 | 64.11 | 63.09 | 63.27 | 25,968 | +0.12(+0.20%) |
Apr 23, 2021 | 63.15 | 63.65 | 62.66 | 63.15 | 50,059 | +0.51(+0.82%) |
Apr 22, 2021 | 63.38 | 63.38 | 61.95 | 62.64 | 40,335 | -0.34(-0.55%) |
Apr 21, 2021 | 63.60 | 63.83 | 62.88 | 62.98 | 44,910 | -0.61(-0.96%) |
Apr 20, 2021 | 60.92 | 63.60 | 60.92 | 63.59 | 53,585 | +2.26(+3.69%) |
Apr 19, 2021 | 60.54 | 61.32 | 59.90 | 61.32 | 72,790 | +1.28(+2.13%) |
Apr 16, 2021 | 60.52 | 60.79 | 59.60 | 60.05 | 97,848 | +0.17(+0.28%) |
Apr 15, 2021 | 59.30 | 60.09 | 58.94 | 59.88 | 35,603 | +0.61(+1.03%) |
Apr 14, 2021 | 60.09 | 60.72 | 59.23 | 59.27 | 42,662 | -0.89(-1.48%) |
Apr 13, 2021 | 59.90 | 60.58 | 59.67 | 60.16 | 40,801 | +0.12(+0.21%) |
Apr 12, 2021 | 60.34 | 60.50 | 59.23 | 60.04 | 47,316 | +0.30(+0.50%) |
Apr 09, 2021 | 60.20 | 60.39 | 59.66 | 59.74 | 45,518 | -0.08(-0.13%) |
Apr 08, 2021 | 59.69 | 60.73 | 59.59 | 59.82 | 43,836 | -0.14(-0.24%) |
Apr 07, 2021 | 60.31 | 60.39 | 59.91 | 59.96 | 25,330 | -0.55(-0.92%) |
Apr 06, 2021 | 60.97 | 60.97 | 60.05 | 60.51 | 58,132 | -0.15(-0.25%) |
Apr 05, 2021 | 60.96 | 61.62 | 59.50 | 60.66 | 63,061 | -0.39(-0.63%) |
Apr 01, 2021 | 60.36 | 61.09 | 59.44 | 61.05 | 75,145 | +1.15(+1.91%) |
Mar 31, 2021 | 61.56 | 61.56 | 59.90 | 59.90 | 83,937 | -1.25(-2.05%) |
Mar 30, 2021 | 60.72 | 61.42 | 60.64 | 61.16 | 30,253 | +0.55(+0.90%) |
Mar 29, 2021 | 60.16 | 61.66 | 60.16 | 60.61 | 59,331 | -0.16(-0.26%) |
Mar 26, 2021 | 60.30 | 61.78 | 60.23 | 60.77 | 31,189 | +1.12(+1.87%) |
Mar 25, 2021 | 59.31 | 59.82 | 58.43 | 59.65 | 42,798 | -0.29(-0.48%) |
Mar 24, 2021 | 60.10 | 62.69 | 59.80 | 59.94 | 50,621 | -0.91(-1.49%) |
Mar 23, 2021 | 60.61 | 61.44 | 59.91 | 60.85 | 52,198 | +0.36(+0.59%) |
Mar 22, 2021 | 61.48 | 61.48 | 60.10 | 60.49 | 40,125 | -1.32(-2.13%) |
Mar 19, 2021 | 62.66 | 63.21 | 61.36 | 61.80 | 175,786 | -0.99(-1.58%) |
Mar 18, 2021 | 61.44 | 62.97 | 61.44 | 62.80 | 38,773 | +0.75(+1.21%) |
Mar 17, 2021 | 62.55 | 63.03 | 61.45 | 62.05 | 34,729 | -1.26(-2.00%) |
Mar 16, 2021 | 63.59 | 64.05 | 62.18 | 63.31 | 37,315 | -0.69(-1.08%) |
Mar 15, 2021 | 63.94 | 64.53 | 63.61 | 64.00 | 50,388 | -0.01(-0.01%) |
Mar 12, 2021 | 63.70 | 64.33 | 63.62 | 64.01 | 111,457 | +0.31(+0.48%) |
Mar 11, 2021 | 64.28 | 64.35 | 63.34 | 63.71 | 69,527 | +0.00(+0.00%) |
Mar 10, 2021 | 63.75 | 63.97 | 62.33 | 63.71 | 66,680 | +0.00(+0.00%) |
Mar 09, 2021 | 64.10 | 64.30 | 63.31 | 63.71 | 60,331 | -0.32(-0.50%) |
Mar 08, 2021 | 63.40 | 64.03 | 62.84 | 64.03 | 62,830 | +0.62(+0.98%) |
Mar 05, 2021 | 62.65 | 63.51 | 61.71 | 63.41 | 69,259 | +1.60(+2.60%) |
Mar 04, 2021 | 61.40 | 62.86 | 61.07 | 61.80 | 54,056 | +0.25(+0.41%) |
Mar 03, 2021 | 61.05 | 62.55 | 60.77 | 61.55 | 27,342 | +0.75(+1.23%) |
Mar 02, 2021 | 61.13 | 61.62 | 59.74 | 60.80 | 29,610 | -0.17(-0.27%) |
Mar 01, 2021 | 60.70 | 62.22 | 60.70 | 60.97 | 36,441 | +1.12(+1.86%) |
Feb 26, 2021 | 61.66 | 62.41 | 59.85 | 59.85 | 87,033 | -1.58(-2.57%) |
Feb 25, 2021 | 62.79 | 63.10 | 61.43 | 61.43 | 41,062 | -1.17(-1.87%) |
Feb 24, 2021 | 61.59 | 63.30 | 61.55 | 62.60 | 88,211 | +0.77(+1.24%) |
Feb 23, 2021 | 62.08 | 63.37 | 60.83 | 61.83 | 58,901 | -0.09(-0.14%) |
Feb 22, 2021 | 60.02 | 62.76 | 60.02 | 61.92 | 30,954 | +1.17(+1.92%) |
Feb 19, 2021 | 61.19 | 61.84 | 60.04 | 60.75 | 85,083 | -0.40(-0.66%) |
Feb 18, 2021 | 62.55 | 62.87 | 61.15 | 61.15 | 36,464 | -1.08(-1.74%) |
Feb 17, 2021 | 62.22 | 63.27 | 61.87 | 62.23 | 37,326 | -0.85(-1.34%) |
Feb 16, 2021 | 63.67 | 63.67 | 61.73 | 63.08 | 32,680 | -0.15(-0.23%) |
Feb 12, 2021 | 63.05 | 63.53 | 63.02 | 63.23 | 19,608 | -0.43(-0.67%) |
Feb 11, 2021 | 63.66 | 63.79 | 62.81 | 63.65 | 41,570 | +0.44(+0.69%) |
Feb 10, 2021 | 63.44 | 63.76 | 62.41 | 63.22 | 23,196 | +0.04(+0.07%) |
Feb 09, 2021 | 63.80 | 64.11 | 62.94 | 63.17 | 33,571 | -0.44(-0.69%) |
Feb 08, 2021 | 62.62 | 63.90 | 62.62 | 63.61 | 27,713 | +0.70(+1.11%) |
Feb 05, 2021 | 62.77 | 63.31 | 61.96 | 62.91 | 40,477 | -0.09(-0.14%) |
Feb 04, 2021 | 61.33 | 63.22 | 61.33 | 63.00 | 46,100 | +0.90(+1.45%) |
Feb 03, 2021 | 61.73 | 62.10 | 60.50 | 62.10 | 41,577 | -0.10(-0.17%) |
Feb 02, 2021 | 62.75 | 63.34 | 62.16 | 62.21 | 59,488 | -0.17(-0.28%) |