Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.88 | 61.42 | 61.10 | 584,969 | -0.01(-0.02%) | |
Jan 28, 2022 | 60.29 | 61.15 | 60.00 | 61.11 | 790,157 | -0.08(-0.13%) |
Jan 27, 2022 | 61.10 | 61.78 | 60.90 | 61.19 | 717,976 | +0.13(+0.21%) |
Jan 26, 2022 | 61.11 | 61.75 | 60.55 | 61.06 | 663,338 | +2.15(+3.65%) |
Jan 25, 2022 | 58.95 | 59.98 | 57.92 | 58.91 | 504,426 | +0.16(+0.27%) |
Jan 24, 2022 | 58.51 | 58.89 | 57.44 | 58.75 | 784,565 | -0.57(-0.96%) |
Jan 21, 2022 | 59.41 | 60.21 | 59.32 | 59.32 | 632,694 | -0.59(-0.98%) |
Jan 20, 2022 | 60.32 | 60.64 | 59.28 | 59.91 | 665,068 | +1.30(+2.22%) |
Jan 19, 2022 | 58.93 | 59.50 | 58.22 | 58.61 | 704,604 | +0.20(+0.34%) |
Jan 18, 2022 | 58.05 | 58.46 | 57.87 | 58.41 | 722,231 | +1.25(+2.19%) |
Jan 14, 2022 | 57.16 | 0 | -0.04(-0.07%) | |||
Jan 13, 2022 | 57.92 | 57.99 | 57.13 | 57.20 | 289,361 | -1.35(-2.31%) |
Jan 12, 2022 | 58.65 | 58.65 | 58.21 | 58.55 | 138,049 | -0.44(-0.75%) |
Jan 11, 2022 | 57.53 | 59.28 | 57.53 | 58.99 | 209,600 | +0.55(+0.94%) |
Jan 10, 2022 | 57.32 | 58.49 | 57.20 | 58.44 | 491,081 | +0.34(+0.59%) |
Jan 07, 2022 | 58.00 | 58.17 | 57.70 | 58.10 | 290,999 | +0.65(+1.13%) |
Jan 06, 2022 | 56.68 | 57.96 | 56.55 | 57.45 | 339,281 | +0.51(+0.90%) |
Jan 05, 2022 | 57.74 | 57.75 | 56.81 | 56.94 | 225,540 | -1.36(-2.33%) |
Jan 04, 2022 | 58.80 | 58.80 | 57.70 | 58.30 | 257,378 | -0.17(-0.29%) |
Jan 03, 2022 | 59.00 | 59.90 | 58.25 | 58.47 | 397,283 | +0.10(+0.17%) |
Dec 31, 2021 | 58.33 | 58.62 | 58.28 | 58.37 | 249,366 | -0.22(-0.38%) |
Dec 30, 2021 | 58.33 | 58.71 | 58.11 | 58.59 | 349,983 | -0.90(-1.51%) |
Dec 29, 2021 | 59.07 | 60.00 | 59.07 | 59.49 | 159,578 | -0.28(-0.47%) |
Dec 28, 2021 | 59.71 | 60.31 | 59.67 | 59.77 | 305,630 | -1.53(-2.50%) |
Dec 27, 2021 | 60.00 | 61.37 | 60.00 | 61.30 | 494,071 | +0.39(+0.64%) |
Dec 23, 2021 | 60.49 | 60.91 | 60.31 | 60.91 | 280,805 | +0.80(+1.33%) |
Dec 22, 2021 | 59.49 | 60.32 | 59.49 | 60.11 | 271,325 | -0.84(-1.38%) |
Dec 21, 2021 | 60.76 | 61.16 | 60.32 | 60.95 | 518,969 | +1.72(+2.90%) |
Dec 20, 2021 | 58.52 | 59.33 | 58.52 | 59.23 | 500,071 | +1.02(+1.76%) |
Dec 17, 2021 | 58.58 | 58.63 | 58.16 | 58.21 | 397,926 | -0.81(-1.37%) |
Dec 16, 2021 | 59.85 | 59.98 | 58.75 | 59.02 | 348,122 | +0.10(+0.17%) |
Dec 15, 2021 | 58.68 | 58.97 | 58.01 | 58.92 | 358,186 | +0.75(+1.28%) |
Dec 14, 2021 | 58.20 | 58.99 | 57.92 | 58.17 | 383,549 | -0.33(-0.56%) |
Dec 13, 2021 | 59.01 | 59.19 | 58.50 | 58.50 | 372,920 | -0.90(-1.52%) |
Dec 10, 2021 | 59.20 | 59.85 | 59.10 | 59.40 | 301,506 | +0.75(+1.28%) |
Dec 09, 2021 | 59.25 | 59.74 | 58.52 | 58.65 | 289,460 | +0.05(+0.09%) |
Dec 08, 2021 | 58.11 | 58.72 | 58.11 | 58.60 | 357,157 | +0.85(+1.47%) |
Dec 07, 2021 | 57.87 | 57.87 | 55.88 | 57.75 | 645,382 | +1.78(+3.19%) |
Dec 06, 2021 | 55.85 | 56.45 | 55.45 | 55.97 | 619,607 | +0.17(+0.30%) |
Dec 03, 2021 | 56.09 | 56.09 | 55.16 | 55.80 | 438,758 | -1.20(-2.11%) |
Dec 02, 2021 | 56.81 | 57.18 | 56.81 | 57.00 | 399,742 | +1.67(+3.02%) |
Dec 01, 2021 | 56.00 | 56.62 | 55.28 | 55.33 | 329,294 | +0.25(+0.45%) |
Nov 30, 2021 | 55.94 | 55.94 | 55.17 | 55.08 | 463,177 | -1.63(-2.87%) |
Nov 29, 2021 | 56.88 | 56.88 | 56.08 | 56.71 | 513,701 | +2.44(+4.50%) |
Nov 26, 2021 | 54.57 | 54.75 | 54.20 | 54.27 | 146,861 | -0.53(-0.97%) |
Nov 24, 2021 | 54.80 | 54.80 | 54.42 | 54.80 | 262,976 | -0.29(-0.53%) |
Nov 23, 2021 | 56.05 | 56.59 | 54.85 | 55.09 | 426,165 | -0.46(-0.83%) |
Nov 22, 2021 | 56.65 | 56.65 | 55.51 | 55.55 | 376,895 | -1.28(-2.25%) |
Nov 19, 2021 | 56.91 | 57.07 | 56.52 | 56.83 | 246,110 | +0.31(+0.55%) |
Nov 18, 2021 | 56.42 | 56.71 | 56.52 | 56.52 | 417,619 | +1.21(+2.19%) |
Nov 17, 2021 | 55.20 | 55.50 | 55.01 | 55.31 | 325,528 | -0.64(-1.14%) |
Nov 16, 2021 | 55.50 | 56.47 | 55.50 | 55.95 | 733,809 | +1.00(+1.82%) |
Nov 15, 2021 | 55.42 | 55.48 | 54.89 | 54.95 | 310,912 | -0.41(-0.74%) |
Nov 12, 2021 | 54.92 | 55.44 | 54.92 | 55.36 | 254,969 | +0.36(+0.65%) |
Nov 11, 2021 | 54.76 | 55.00 | 54.66 | 55.00 | 292,747 | +0.69(+1.27%) |
Nov 10, 2021 | 54.62 | 54.31 | 335,269 | -0.29(-0.53%) | ||
Nov 09, 2021 | 54.72 | 54.95 | 54.55 | 54.60 | 247,318 | -0.10(-0.18%) |
Nov 08, 2021 | 54.05 | 55.21 | 54.01 | 54.70 | 302,672 | -0.65(-1.17%) |
Nov 05, 2021 | 54.50 | 55.71 | 54.50 | 55.35 | 481,646 | +1.75(+3.26%) |
Nov 04, 2021 | 53.73 | 53.92 | 53.05 | 53.60 | 381,930 | +0.01(+0.01%) |
Nov 03, 2021 | 54.50 | 54.64 | 52.95 | 53.59 | 359,910 | +0.02(+0.05%) |
Nov 02, 2021 | 53.20 | 54.30 | 53.20 | 53.57 | 478,057 | -1.97(-3.55%) |
Nov 01, 2021 | 55.72 | 55.25 | 55.25 | 55.54 | 245,533 | +0.29(+0.52%) |
Oct 29, 2021 | 55.04 | 55.25 | 54.93 | 55.25 | 228,569 | +0.58(+1.06%) |
Oct 28, 2021 | 54.01 | 54.71 | 54.00 | 54.67 | 257,172 | +1.28(+2.40%) |
Oct 27, 2021 | 53.88 | 53.88 | 53.39 | 53.39 | 203,419 | -0.26(-0.48%) |
Oct 26, 2021 | 53.69 | 53.65 | 306,233 | -0.50(-0.92%) | ||
Oct 25, 2021 | 54.10 | 54.30 | 53.62 | 54.15 | 255,818 | -0.71(-1.29%) |
Oct 22, 2021 | 54.74 | 55.30 | 54.69 | 54.86 | 205,634 | +0.17(+0.31%) |
Oct 21, 2021 | 55.29 | 55.33 | 54.41 | 54.69 | 1,074,206 | -0.04(-0.07%) |
Oct 20, 2021 | 54.99 | 55.00 | 54.65 | 54.73 | 630,158 | -1.32(-2.36%) |
Oct 19, 2021 | 56.54 | 56.54 | 55.76 | 56.05 | 429,099 | -0.15(-0.27%) |
Oct 18, 2021 | 56.07 | 56.37 | 55.94 | 56.20 | 608,334 | -0.09(-0.16%) |
Oct 15, 2021 | 56.32 | 56.55 | 56.20 | 56.29 | 423,034 | -0.68(-1.19%) |
Oct 14, 2021 | 57.49 | 57.49 | 57.49 | 56.97 | 222,471 | +0.52(+0.92%) |
Oct 13, 2021 | 56.54 | 56.54 | 56.10 | 56.45 | 111,209 | -0.10(-0.18%) |
Oct 12, 2021 | 56.75 | 56.85 | 56.18 | 56.55 | 250,070 | +0.13(+0.24%) |
Oct 11, 2021 | 56.68 | 56.80 | 55.96 | 56.41 | 229,687 | +0.05(+0.10%) |
Oct 08, 2021 | 56.75 | 56.81 | 56.20 | 56.36 | 175,850 | -0.29(-0.51%) |
Oct 07, 2021 | 56.46 | 56.90 | 56.32 | 56.65 | 273,597 | +0.87(+1.56%) |
Oct 06, 2021 | 55.42 | 55.90 | 55.13 | 55.78 | 331,636 | +1.18(+2.16%) |
Oct 05, 2021 | 54.83 | 55.00 | 54.41 | 54.60 | 683,772 | -0.10(-0.18%) |
Oct 04, 2021 | 55.76 | 55.76 | 54.50 | 54.70 | 662,732 | -1.60(-2.84%) |
Oct 01, 2021 | 54.78 | 56.87 | 54.78 | 56.30 | 1,574,227 | -2.95(-4.98%) |
Sep 30, 2021 | 60.25 | 60.44 | 58.80 | 59.25 | 1,049,654 | +0.24(+0.41%) |
Sep 29, 2021 | 59.45 | 59.92 | 59.00 | 59.01 | 678,814 | +0.84(+1.44%) |
Sep 28, 2021 | 60.38 | 60.38 | 58.05 | 58.17 | 716,195 | -2.57(-4.23%) |
Sep 27, 2021 | 61.25 | 61.29 | 60.42 | 60.74 | 193,447 | -0.02(-0.03%) |
Sep 24, 2021 | 61.32 | 61.32 | 60.28 | 60.76 | 282,442 | -0.64(-1.04%) |
Sep 23, 2021 | 61.64 | 61.64 | 60.65 | 61.40 | 358,480 | +0.78(+1.29%) |
Sep 22, 2021 | 60.84 | 61.32 | 60.61 | 60.62 | 721,676 | +0.37(+0.61%) |
Sep 21, 2021 | 60.75 | 60.75 | 60.20 | 60.25 | 460,240 | +0.30(+0.50%) |
Sep 20, 2021 | 59.85 | 60.61 | 59.59 | 59.95 | 486,151 | -0.75(-1.24%) |
Sep 17, 2021 | 60.75 | 60.75 | 60.00 | 60.70 | 643,468 | +0.68(+1.13%) |
Sep 16, 2021 | 60.78 | 60.78 | 59.63 | 60.02 | 395,838 | -1.17(-1.91%) |
Sep 15, 2021 | 62.44 | 62.44 | 60.80 | 61.19 | 953,843 | -0.07(-0.11%) |
Sep 14, 2021 | 62.00 | 62.00 | 61.25 | 61.26 | 655,790 | -1.39(-2.22%) |
Sep 13, 2021 | 62.77 | 62.87 | 62.41 | 62.65 | 527,178 | +0.48(+0.77%) |
Sep 10, 2021 | 63.00 | 63.38 | 62.00 | 62.17 | 492,402 | +0.62(+1.01%) |
Sep 09, 2021 | 61.30 | 62.29 | 61.30 | 61.55 | 667,534 | +0.00(+0.00%) |
Sep 08, 2021 | 62.49 | 62.49 | 61.55 | 61.55 | 416,986 | -1.45(-2.30%) |
Sep 07, 2021 | 63.42 | 63.75 | 62.60 | 63.00 | 460,927 | +1.10(+1.78%) |
Sep 03, 2021 | 62.29 | 62.48 | 61.20 | 61.90 | 676,087 | -0.04(-0.06%) |
Sep 02, 2021 | 61.95 | 62.78 | 61.82 | 61.94 | 538,188 | +0.83(+1.36%) |
Sep 01, 2021 | 60.54 | 61.72 | 60.54 | 61.11 | 711,608 | +1.03(+1.71%) |
Aug 31, 2021 | 59.76 | 60.41 | 59.76 | 60.08 | 484,810 | +0.36(+0.60%) |
Aug 30, 2021 | 59.01 | 59.95 | 59.01 | 59.72 | 267,703 | +0.77(+1.31%) |
Aug 27, 2021 | 59.59 | 59.59 | 58.40 | 58.95 | 675,113 | -0.33(-0.56%) |
Aug 26, 2021 | 59.65 | 59.75 | 59.25 | 59.28 | 252,824 | -0.94(-1.56%) |
Aug 25, 2021 | 60.39 | 60.39 | 59.77 | 60.22 | 364,077 | -0.30(-0.50%) |
Aug 24, 2021 | 60.90 | 60.90 | 60.50 | 60.52 | 366,249 | +0.17(+0.28%) |
Aug 23, 2021 | 60.02 | 60.50 | 59.80 | 60.35 | 513,543 | -0.03(-0.05%) |
Aug 20, 2021 | 60.10 | 60.38 | 59.67 | 60.38 | 552,116 | +1.33(+2.25%) |
Aug 19, 2021 | 57.83 | 59.22 | 57.83 | 59.05 | 371,687 | +0.02(+0.03%) |
Aug 18, 2021 | 60.15 | 60.15 | 59.02 | 59.03 | 451,130 | -0.14(-0.23%) |
Aug 17, 2021 | 59.52 | 59.52 | 58.79 | 59.17 | 557,127 | -0.18(-0.30%) |
Aug 16, 2021 | 59.22 | 59.39 | 58.85 | 59.35 | 971,908 | -0.08(-0.13%) |
Aug 13, 2021 | 59.10 | 59.84 | 59.10 | 59.43 | 451,454 | +0.43(+0.73%) |
Aug 12, 2021 | 58.90 | 59.50 | 58.55 | 59.00 | 727,366 | -0.19(-0.32%) |
Aug 11, 2021 | 59.10 | 59.80 | 58.94 | 59.19 | 646,453 | +2.34(+4.12%) |
Aug 10, 2021 | 57.50 | 57.50 | 56.72 | 56.85 | 1,051,198 | -2.28(-3.86%) |
Aug 09, 2021 | 59.54 | 59.54 | 58.92 | 59.13 | 487,423 | +0.01(+0.02%) |
Aug 06, 2021 | 59.71 | 60.10 | 59.11 | 59.12 | 1,282,496 | -3.55(-5.66%) |
Aug 05, 2021 | 63.60 | 63.65 | 61.66 | 62.67 | 767,469 | -1.14(-1.79%) |
Aug 04, 2021 | 64.27 | 64.40 | 63.03 | 63.81 | 374,359 | -1.03(-1.59%) |
Aug 03, 2021 | 64.46 | 65.25 | 64.46 | 64.84 | 375,709 | -0.25(-0.38%) |
Aug 02, 2021 | 65.12 | 65.49 | 64.92 | 65.09 | 363,977 | +0.84(+1.31%) |
Jul 30, 2021 | 64.50 | 64.61 | 64.01 | 64.25 | 502,342 | -2.31(-3.47%) |
Jul 29, 2021 | 67.25 | 67.25 | 66.51 | 66.56 | 487,505 | -1.29(-1.90%) |
Jul 28, 2021 | 67.25 | 67.85 | 67.01 | 67.85 | 416,205 | -0.04(-0.06%) |
Jul 27, 2021 | 68.20 | 68.92 | 67.30 | 67.89 | 410,103 | -0.10(-0.15%) |
Jul 26, 2021 | 68.00 | 68.33 | 67.65 | 67.99 | 573,534 | -0.64(-0.93%) |
Jul 23, 2021 | 68.42 | 68.99 | 68.32 | 68.63 | 614,449 | +0.24(+0.35%) |
Jul 22, 2021 | 69.20 | 69.20 | 68.32 | 68.39 | 490,973 | -0.31(-0.45%) |
Jul 21, 2021 | 68.19 | 68.70 | 67.55 | 68.70 | 875,574 | +0.15(+0.22%) |
Jul 20, 2021 | 68.74 | 68.74 | 68.11 | 68.55 | 2,704,591 | -0.45(-0.65%) |
Jul 19, 2021 | 69.36 | 69.97 | 68.60 | 69.00 | 1,107,061 | -1.55(-2.20%) |
Jul 16, 2021 | 70.50 | 71.15 | 70.50 | 70.55 | 231,871 | -0.60(-0.84%) |
Jul 15, 2021 | 72.12 | 72.13 | 70.88 | 71.15 | 613,153 | -0.97(-1.34%) |
Jul 14, 2021 | 72.69 | 72.69 | 71.44 | 72.12 | 214,999 | +0.71(+0.99%) |
Jul 13, 2021 | 71.50 | 71.89 | 71.07 | 71.41 | 183,937 | -0.69(-0.96%) |
Jul 12, 2021 | 71.73 | 72.51 | 71.73 | 72.10 | 158,913 | -0.59(-0.81%) |
Jul 09, 2021 | 71.46 | 72.69 | 71.46 | 72.69 | 226,656 | +1.44(+2.02%) |
Jul 08, 2021 | 72.61 | 72.87 | 70.04 | 71.25 | 227,219 | -3.56(-4.76%) |
Jul 07, 2021 | 75.17 | 75.45 | 74.76 | 74.81 | 434,283 | -0.48(-0.64%) |
Jul 06, 2021 | 75.22 | 75.52 | 75.01 | 75.29 | 299,859 | +1.83(+2.49%) |
Jul 02, 2021 | 73.46 | 73.56 | 72.92 | 73.46 | 140,945 | +1.05(+1.45%) |
Jul 01, 2021 | 72.26 | 72.87 | 72.03 | 72.41 | 162,583 | -0.12(-0.17%) |
Jun 30, 2021 | 72.48 | 73.04 | 72.31 | 72.53 | 203,341 | -0.57(-0.78%) |
Jun 29, 2021 | 72.58 | 73.37 | 72.49 | 73.10 | 410,198 | -0.48(-0.65%) |
Jun 28, 2021 | 72.78 | 73.90 | 72.71 | 73.58 | 359,173 | +1.20(+1.66%) |
Jun 25, 2021 | 72.26 | 72.77 | 72.01 | 72.38 | 255,596 | -0.42(-0.58%) |
Jun 24, 2021 | 72.06 | 73.34 | 72.06 | 72.80 | 210,473 | +0.79(+1.10%) |
Jun 23, 2021 | 72.00 | 72.70 | 72.00 | 72.01 | 202,486 | -1.69(-2.29%) |
Jun 22, 2021 | 73.01 | 73.87 | 73.00 | 73.70 | 211,870 | -0.55(-0.74%) |
Jun 21, 2021 | 73.40 | 74.25 | 73.30 | 74.25 | 255,265 | +0.66(+0.90%) |
Jun 18, 2021 | 74.18 | 74.18 | 73.44 | 73.59 | 279,611 | +0.04(+0.05%) |
Jun 17, 2021 | 72.79 | 74.21 | 72.79 | 73.55 | 480,149 | +2.14(+3.00%) |
Jun 16, 2021 | 72.25 | 72.25 | 70.61 | 71.41 | 319,423 | -1.82(-2.49%) |
Jun 15, 2021 | 73.78 | 74.00 | 73.15 | 73.23 | 327,899 | -1.05(-1.41%) |
Jun 14, 2021 | 74.71 | 74.71 | 74.00 | 74.28 | 289,633 | -2.77(-3.60%) |
Jun 11, 2021 | 76.75 | 77.07 | 76.52 | 77.05 | 215,471 | +0.01(+0.01%) |
Jun 10, 2021 | 76.25 | 77.14 | 76.25 | 77.04 | 203,146 | +0.34(+0.44%) |
Jun 09, 2021 | 76.46 | 77.75 | 76.46 | 76.70 | 182,400 | -1.30(-1.67%) |
Jun 08, 2021 | 78.89 | 78.89 | 77.67 | 78.00 | 309,434 | -0.63(-0.80%) |
Jun 07, 2021 | 78.00 | 78.86 | 78.00 | 78.63 | 172,578 | +0.84(+1.08%) |
Jun 04, 2021 | 77.32 | 78.05 | 76.49 | 77.79 | 156,846 | +1.49(+1.95%) |
Jun 03, 2021 | 76.28 | 76.28 | 76.06 | 76.30 | 311,436 | +0.05(+0.07%) |
Jun 02, 2021 | 76.51 | 76.92 | 76.02 | 76.25 | 234,171 | +0.24(+0.32%) |
Jun 01, 2021 | 75.90 | 76.99 | 75.18 | 76.01 | 298,351 | -1.31(-1.69%) |
May 28, 2021 | 76.92 | 77.64 | 76.92 | 77.32 | 231,190 | +0.69(+0.90%) |
May 27, 2021 | 76.45 | 76.75 | 76.30 | 76.63 | 265,699 | -0.74(-0.96%) |
May 26, 2021 | 77.95 | 77.95 | 77.02 | 77.37 | 217,513 | +0.92(+1.20%) |
May 25, 2021 | 76.50 | 76.71 | 76.04 | 76.45 | 314,068 | +1.35(+1.80%) |
May 24, 2021 | 74.59 | 75.20 | 74.41 | 75.10 | 531,512 | +1.73(+2.36%) |
May 21, 2021 | 73.85 | 74.05 | 72.90 | 73.37 | 505,613 | +1.44(+2.00%) |
May 20, 2021 | 71.28 | 72.45 | 71.28 | 71.93 | 1,071,630 | +0.13(+0.18%) |
May 19, 2021 | 70.76 | 71.80 | 70.68 | 71.80 | 392,906 | +1.40(+1.99%) |
May 18, 2021 | 70.88 | 71.33 | 70.30 | 70.40 | 648,475 | -0.92(-1.29%) |
May 17, 2021 | 71.02 | 71.91 | 70.87 | 71.32 | 348,116 | +0.79(+1.12%) |
May 14, 2021 | 70.00 | 71.25 | 70.00 | 70.53 | 383,664 | +1.93(+2.81%) |
May 13, 2021 | 69.30 | 69.39 | 67.86 | 68.60 | 1,598,950 | -0.92(-1.32%) |
May 12, 2021 | 70.54 | 70.60 | 69.41 | 69.52 | 336,564 | -2.03(-2.84%) |
May 11, 2021 | 71.20 | 71.76 | 70.66 | 71.55 | 1,170,882 | +0.90(+1.27%) |
May 10, 2021 | 71.01 | 71.76 | 70.45 | 70.65 | 1,122,495 | +1.66(+2.41%) |
May 07, 2021 | 69.38 | 70.50 | 68.75 | 68.99 | 1,236,231 | -1.02(-1.46%) |
May 06, 2021 | 68.08 | 70.26 | 68.08 | 70.01 | 760,008 | -2.29(-3.17%) |
May 05, 2021 | 71.50 | 72.35 | 71.50 | 72.30 | 436,348 | +1.25(+1.76%) |
May 04, 2021 | 72.00 | 72.43 | 70.71 | 71.05 | 414,532 | -1.43(-1.97%) |
May 03, 2021 | 72.32 | 72.95 | 72.00 | 72.48 | 429,230 | +0.59(+0.82%) |
Apr 30, 2021 | 70.75 | 71.95 | 70.75 | 71.89 | 303,000 | +0.78(+1.10%) |
Apr 29, 2021 | 73.16 | 73.16 | 70.18 | 71.11 | 195,065 | -0.28(-0.39%) |
Apr 28, 2021 | 70.88 | 72.09 | 70.88 | 71.39 | 188,444 | +1.25(+1.78%) |
Apr 27, 2021 | 70.01 | 71.04 | 70.01 | 70.14 | 294,092 | -0.97(-1.36%) |
Apr 26, 2021 | 70.62 | 71.45 | 70.60 | 71.11 | 1,222,309 | -1.34(-1.85%) |
Apr 23, 2021 | 73.40 | 73.40 | 72.21 | 72.45 | 599,800 | +0.26(+0.36%) |
Apr 22, 2021 | 72.30 | 72.74 | 71.55 | 72.19 | 272,399 | -0.87(-1.19%) |
Apr 21, 2021 | 72.25 | 73.14 | 72.20 | 73.06 | 197,936 | +0.68(+0.94%) |
Apr 20, 2021 | 73.49 | 73.49 | 72.16 | 72.38 | 464,298 | -0.64(-0.88%) |
Apr 19, 2021 | 73.26 | 74.47 | 72.30 | 73.02 | 390,194 | -1.83(-2.44%) |
Apr 16, 2021 | 74.75 | 75.23 | 74.11 | 74.85 | 299,300 | -0.09(-0.12%) |
Apr 15, 2021 | 74.42 | 75.25 | 74.42 | 74.94 | 236,691 | -0.14(-0.19%) |
Apr 14, 2021 | 75.29 | 76.01 | 74.91 | 75.08 | 221,449 | -0.82(-1.08%) |
Apr 13, 2021 | 75.00 | 76.00 | 74.28 | 75.90 | 365,384 | +1.76(+2.37%) |
Apr 12, 2021 | 72.51 | 74.15 | 72.51 | 74.14 | 177,843 | +0.14(+0.19%) |
Apr 09, 2021 | 73.51 | 74.35 | 73.31 | 74.00 | 177,400 | -0.26(-0.35%) |
Apr 08, 2021 | 73.62 | 74.95 | 73.62 | 74.26 | 151,104 | +1.56(+2.15%) |
Apr 07, 2021 | 72.66 | 73.00 | 72.40 | 72.70 | 418,552 | -0.16(-0.22%) |
Apr 06, 2021 | 73.07 | 73.07 | 72.09 | 72.86 | 293,849 | +0.68(+0.94%) |
Apr 05, 2021 | 72.33 | 72.33 | 71.14 | 72.18 | 207,894 | +0.36(+0.50%) |
Apr 01, 2021 | 71.04 | 72.30 | 71.04 | 71.82 | 377,800 | +1.02(+1.44%) |
Mar 31, 2021 | 70.68 | 71.12 | 70.03 | 70.80 | 569,996 | -1.60(-2.21%) |
Mar 30, 2021 | 71.50 | 72.68 | 71.38 | 72.40 | 242,348 | -0.40(-0.55%) |
Mar 29, 2021 | 73.00 | 73.12 | 71.68 | 72.80 | 342,350 | -0.32(-0.44%) |
Mar 26, 2021 | 73.35 | 73.50 | 72.08 | 73.12 | 347,400 | +1.98(+2.78%) |
Mar 25, 2021 | 71.58 | 71.58 | 70.60 | 71.14 | 535,622 | -0.87(-1.21%) |
Mar 24, 2021 | 72.85 | 73.38 | 71.98 | 72.01 | 505,374 | -1.69(-2.29%) |
Mar 23, 2021 | 74.29 | 74.29 | 73.46 | 73.70 | 441,370 | +0.64(+0.88%) |
Mar 22, 2021 | 73.44 | 73.63 | 72.07 | 73.06 | 307,842 | +0.98(+1.36%) |
Mar 19, 2021 | 71.17 | 72.08 | 70.82 | 72.08 | 538,900 | +0.57(+0.80%) |
Mar 18, 2021 | 72.20 | 72.33 | 71.22 | 71.51 | 365,435 | -1.61(-2.20%) |
Mar 17, 2021 | 72.01 | 73.50 | 71.43 | 73.12 | 438,159 | -0.14(-0.19%) |
Mar 16, 2021 | 73.35 | 73.90 | 73.00 | 73.26 | 654,892 | +2.08(+2.92%) |
Mar 15, 2021 | 70.69 | 71.24 | 70.50 | 71.18 | 509,396 | +1.98(+2.86%) |
Mar 12, 2021 | 69.26 | 69.43 | 68.80 | 69.20 | 400,800 | -0.19(-0.27%) |
Mar 11, 2021 | 69.08 | 70.68 | 69.00 | 69.39 | 773,242 | +0.90(+1.31%) |
Mar 10, 2021 | 68.99 | 69.98 | 68.44 | 68.49 | 730,614 | -0.61(-0.88%) |
Mar 09, 2021 | 68.60 | 69.49 | 68.19 | 69.10 | 698,447 | +0.51(+0.74%) |
Mar 08, 2021 | 69.05 | 69.40 | 68.13 | 68.59 | 1,115,896 | -3.23(-4.50%) |
Mar 05, 2021 | 72.50 | 72.50 | 70.01 | 71.83 | 781,700 | +1.70(+2.43%) |
Mar 04, 2021 | 71.17 | 71.45 | 69.31 | 70.12 | 770,393 | -2.77(-3.79%) |
Mar 03, 2021 | 73.70 | 74.00 | 72.58 | 72.89 | 623,349 | -2.52(-3.34%) |
Mar 02, 2021 | 75.89 | 76.25 | 75.31 | 75.40 | 594,438 | -1.99(-2.57%) |
Mar 01, 2021 | 77.25 | 77.39 | 76.75 | 77.39 | 594,575 | +0.27(+0.35%) |
Feb 26, 2021 | 76.03 | 77.90 | 76.03 | 77.12 | 606,300 | -1.69(-2.14%) |
Feb 25, 2021 | 79.76 | 80.63 | 78.60 | 78.81 | 786,470 | -0.14(-0.18%) |
Feb 24, 2021 | 77.84 | 79.23 | 77.84 | 78.95 | 397,290 | -0.47(-0.59%) |
Feb 23, 2021 | 78.60 | 79.47 | 75.00 | 79.42 | 519,265 | -0.08(-0.10%) |
Feb 22, 2021 | 80.72 | 80.88 | 79.29 | 79.50 | 310,018 | -1.87(-2.30%) |
Feb 19, 2021 | 81.33 | 81.50 | 81.00 | 81.37 | 327,400 | +0.42(+0.52%) |
Feb 18, 2021 | 81.10 | 81.22 | 79.96 | 80.95 | 359,284 | -0.30(-0.37%) |
Feb 17, 2021 | 81.42 | 81.58 | 80.07 | 81.25 | 707,275 | -0.35(-0.43%) |
Feb 16, 2021 | 80.86 | 82.00 | 80.02 | 81.60 | 606,657 | +1.99(+2.50%) |
Feb 12, 2021 | 78.85 | 79.67 | 78.85 | 79.61 | 401,100 | +2.30(+2.98%) |
Feb 11, 2021 | 77.11 | 77.95 | 76.90 | 77.31 | 329,267 | +0.41(+0.53%) |
Feb 10, 2021 | 77.00 | 77.19 | 76.03 | 76.90 | 543,420 | +2.74(+3.69%) |
Feb 09, 2021 | 74.75 | 74.75 | 73.87 | 74.16 | 623,575 | -1.34(-1.77%) |
Feb 08, 2021 | 76.00 | 76.00 | 75.50 | 75.50 | 365,277 | +0.29(+0.39%) |
Feb 05, 2021 | 74.90 | 75.75 | 74.90 | 75.21 | 307,800 | +2.08(+2.84%) |
Feb 04, 2021 | 73.40 | 73.54 | 72.71 | 73.13 | 451,203 | -0.87(-1.18%) |
Feb 03, 2021 | 74.92 | 74.92 | 74.00 | 74.00 | 777,191 | -1.46(-1.93%) |
Feb 02, 2021 | 74.71 | 75.46 | 74.28 | 75.46 | 1,779,177 | -1.94(-2.51%) |