Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 86.59 | 89.00 | 83.95 | 88.35 | 163,556 | +0.77(+0.88%) |
Oct 28, 2021 | 87.81 | 89.45 | 86.25 | 87.58 | 243,553 | -0.10(-0.11%) |
Oct 27, 2021 | 90.12 | 91.39 | 87.30 | 87.68 | 166,577 | -2.28(-2.53%) |
Oct 26, 2021 | 92.60 | 89.96 | 225,384 | -2.21(-2.40%) | ||
Oct 25, 2021 | 92.23 | 94.01 | 90.15 | 92.17 | 186,777 | +0.30(+0.33%) |
Oct 22, 2021 | 92.07 | 93.16 | 91.19 | 91.87 | 111,405 | -1.08(-1.16%) |
Oct 21, 2021 | 92.46 | 94.40 | 92.20 | 92.95 | 178,060 | +0.04(+0.04%) |
Oct 20, 2021 | 94.15 | 95.50 | 92.18 | 92.91 | 190,081 | -0.84(-0.90%) |
Oct 19, 2021 | 92.59 | 94.50 | 91.95 | 93.75 | 198,926 | +2.76(+3.03%) |
Oct 18, 2021 | 87.43 | 91.20 | 86.58 | 90.99 | 171,583 | +3.34(+3.81%) |
Oct 15, 2021 | 89.97 | 90.43 | 87.21 | 87.65 | 243,801 | -1.71(-1.91%) |
Oct 14, 2021 | 88.76 | 91.23 | 88.38 | 89.36 | 273,301 | +1.83(+2.09%) |
Oct 13, 2021 | 85.54 | 88.05 | 85.54 | 87.53 | 221,942 | +2.65(+3.12%) |
Oct 12, 2021 | 84.61 | 85.46 | 83.45 | 84.88 | 220,963 | +1.31(+1.57%) |
Oct 11, 2021 | 80.12 | 84.03 | 80.12 | 83.57 | 204,750 | +2.68(+3.31%) |
Oct 08, 2021 | 82.15 | 82.50 | 80.19 | 80.89 | 179,181 | -1.56(-1.89%) |
Oct 07, 2021 | 82.40 | 84.54 | 82.34 | 82.45 | 191,491 | +1.11(+1.36%) |
Oct 06, 2021 | 80.05 | 82.52 | 80.05 | 81.34 | 220,376 | +0.21(+0.26%) |
Oct 05, 2021 | 79.14 | 81.21 | 79.10 | 81.13 | 161,328 | +1.82(+2.29%) |
Oct 04, 2021 | 83.95 | 85.60 | 78.93 | 79.31 | 265,324 | -5.65(-6.65%) |
Oct 01, 2021 | 84.76 | 85.68 | 82.66 | 84.96 | 235,638 | +0.52(+0.62%) |
Sep 30, 2021 | 84.17 | 85.70 | 83.16 | 84.44 | 331,434 | +0.61(+0.73%) |
Sep 29, 2021 | 82.18 | 84.60 | 81.56 | 83.83 | 464,463 | +2.74(+3.38%) |
Sep 28, 2021 | 81.07 | 82.94 | 80.07 | 81.09 | 737,864 | -1.73(-2.09%) |
Sep 27, 2021 | 83.49 | 84.76 | 82.54 | 82.82 | 422,674 | -1.74(-2.06%) |
Sep 24, 2021 | 84.00 | 85.71 | 83.33 | 84.56 | 314,194 | +0.39(+0.46%) |
Sep 23, 2021 | 83.00 | 84.80 | 81.57 | 84.17 | 368,214 | +1.88(+2.28%) |
Sep 22, 2021 | 78.97 | 82.45 | 77.04 | 82.29 | 373,256 | +3.97(+5.07%) |
Sep 21, 2021 | 77.65 | 79.22 | 76.15 | 78.32 | 451,430 | +1.26(+1.64%) |
Sep 20, 2021 | 78.00 | 79.41 | 76.46 | 77.06 | 332,860 | -2.60(-3.26%) |
Sep 17, 2021 | 79.00 | 80.00 | 77.50 | 79.66 | 1,025,799 | +1.79(+2.30%) |
Sep 16, 2021 | 76.58 | 77.87 | 75.47 | 77.87 | 233,726 | +1.28(+1.67%) |
Sep 15, 2021 | 75.62 | 77.10 | 74.72 | 76.59 | 414,471 | +0.56(+0.74%) |
Sep 14, 2021 | 76.16 | 76.61 | 74.00 | 76.03 | 378,002 | +0.35(+0.46%) |
Sep 13, 2021 | 77.58 | 77.58 | 74.09 | 75.68 | 384,152 | -1.97(-2.54%) |
Sep 10, 2021 | 79.82 | 81.25 | 77.55 | 77.65 | 235,431 | -2.01(-2.52%) |
Sep 09, 2021 | 79.66 | 81.50 | 79.42 | 79.66 | 189,896 | -0.11(-0.14%) |
Sep 08, 2021 | 83.04 | 83.32 | 79.22 | 79.77 | 326,063 | -3.55(-4.26%) |
Sep 07, 2021 | 84.30 | 84.47 | 82.19 | 83.32 | 229,734 | -1.18(-1.40%) |
Sep 03, 2021 | 84.20 | 85.27 | 83.45 | 84.50 | 181,954 | +0.03(+0.04%) |
Sep 02, 2021 | 86.24 | 86.91 | 82.00 | 84.47 | 456,734 | -1.51(-1.76%) |
Sep 01, 2021 | 89.36 | 90.43 | 85.90 | 85.98 | 381,623 | -3.52(-3.93%) |
Aug 31, 2021 | 90.01 | 90.61 | 88.92 | 89.50 | 359,447 | -0.68(-0.75%) |
Aug 30, 2021 | 89.96 | 91.64 | 89.01 | 90.18 | 387,466 | +0.65(+0.73%) |
Aug 27, 2021 | 90.93 | 92.25 | 85.27 | 89.53 | 1,228,737 | -8.17(-8.36%) |
Aug 26, 2021 | 96.07 | 98.35 | 93.28 | 97.70 | 542,989 | +0.86(+0.89%) |
Aug 25, 2021 | 95.94 | 97.29 | 94.97 | 96.84 | 268,366 | +1.14(+1.19%) |
Aug 24, 2021 | 94.92 | 95.88 | 93.26 | 95.70 | 236,094 | +0.81(+0.85%) |
Aug 23, 2021 | 92.52 | 95.79 | 92.52 | 94.89 | 369,800 | +3.59(+3.93%) |
Aug 20, 2021 | 86.84 | 91.36 | 86.51 | 91.30 | 486,140 | +4.81(+5.56%) |
Aug 19, 2021 | 84.33 | 86.85 | 84.33 | 86.49 | 172,257 | +0.91(+1.06%) |
Aug 18, 2021 | 85.98 | 88.34 | 85.18 | 85.58 | 172,958 | -0.47(-0.55%) |
Aug 17, 2021 | 87.41 | 87.57 | 83.88 | 86.05 | 231,862 | -2.14(-2.43%) |
Aug 16, 2021 | 89.04 | 89.25 | 85.84 | 88.19 | 222,628 | -1.46(-1.63%) |
Aug 13, 2021 | 91.85 | 92.13 | 89.48 | 89.65 | 168,161 | -1.78(-1.95%) |
Aug 12, 2021 | 89.82 | 91.61 | 88.60 | 91.43 | 127,021 | +1.98(+2.21%) |
Aug 11, 2021 | 92.08 | 92.48 | 88.32 | 89.45 | 191,825 | -1.85(-2.03%) |
Aug 10, 2021 | 92.60 | 92.64 | 90.21 | 91.30 | 199,251 | -0.82(-0.89%) |
Aug 09, 2021 | 91.55 | 93.40 | 91.28 | 92.12 | 235,243 | -0.72(-0.78%) |
Aug 06, 2021 | 92.70 | 93.20 | 90.90 | 92.84 | 205,821 | -0.01(-0.01%) |
Aug 05, 2021 | 89.95 | 93.52 | 89.25 | 92.85 | 263,015 | +2.83(+3.14%) |
Aug 04, 2021 | 89.21 | 91.48 | 89.11 | 90.02 | 237,126 | +0.47(+0.52%) |
Aug 03, 2021 | 87.80 | 89.84 | 86.68 | 89.55 | 200,350 | +1.41(+1.60%) |
Aug 02, 2021 | 89.09 | 90.19 | 87.79 | 88.14 | 152,597 | -0.19(-0.22%) |
Jul 30, 2021 | 88.86 | 90.15 | 87.63 | 88.33 | 150,794 | -1.42(-1.58%) |
Jul 29, 2021 | 88.70 | 90.50 | 88.11 | 89.75 | 160,826 | +0.77(+0.87%) |
Jul 28, 2021 | 88.37 | 89.33 | 87.30 | 88.98 | 192,047 | +1.24(+1.41%) |
Jul 27, 2021 | 90.48 | 90.48 | 84.52 | 87.74 | 311,312 | -2.61(-2.89%) |
Jul 26, 2021 | 90.00 | 90.69 | 88.34 | 90.35 | 198,593 | +0.73(+0.81%) |
Jul 23, 2021 | 88.55 | 90.00 | 88.00 | 89.62 | 290,775 | +1.07(+1.21%) |
Jul 22, 2021 | 88.74 | 90.00 | 87.20 | 88.55 | 287,511 | +0.55(+0.62%) |
Jul 21, 2021 | 85.32 | 88.49 | 84.16 | 88.00 | 357,709 | +2.47(+2.89%) |
Jul 20, 2021 | 83.66 | 87.50 | 82.53 | 85.53 | 595,891 | +2.65(+3.20%) |
Jul 19, 2021 | 79.16 | 83.51 | 79.16 | 82.88 | 315,596 | +1.32(+1.62%) |
Jul 16, 2021 | 80.80 | 83.25 | 80.36 | 81.56 | 283,802 | +1.90(+2.39%) |
Jul 15, 2021 | 82.12 | 82.78 | 78.20 | 79.66 | 454,460 | -2.59(-3.15%) |
Jul 14, 2021 | 84.92 | 85.10 | 81.59 | 82.25 | 469,223 | -1.47(-1.76%) |
Jul 13, 2021 | 82.91 | 85.81 | 82.24 | 83.72 | 710,557 | +0.66(+0.79%) |
Jul 12, 2021 | 82.79 | 83.56 | 80.61 | 83.06 | 280,901 | +0.70(+0.85%) |
Jul 09, 2021 | 83.05 | 83.62 | 81.77 | 82.36 | 189,855 | -0.70(-0.84%) |
Jul 08, 2021 | 79.34 | 84.56 | 78.44 | 83.06 | 387,162 | +1.37(+1.68%) |
Jul 07, 2021 | 83.00 | 84.23 | 79.61 | 81.69 | 461,542 | -0.22(-0.27%) |
Jul 06, 2021 | 80.50 | 82.50 | 80.17 | 81.91 | 338,444 | +1.82(+2.27%) |
Jul 02, 2021 | 81.01 | 81.97 | 79.75 | 80.09 | 171,255 | -0.20(-0.25%) |
Jul 01, 2021 | 80.42 | 82.42 | 78.85 | 80.29 | 308,549 | -0.54(-0.67%) |
Jun 30, 2021 | 82.49 | 82.81 | 80.51 | 80.83 | 266,452 | -2.29(-2.76%) |
Jun 29, 2021 | 82.22 | 83.63 | 81.50 | 83.12 | 249,841 | +0.55(+0.67%) |
Jun 28, 2021 | 83.43 | 84.00 | 82.13 | 82.57 | 215,604 | +0.02(+0.02%) |
Jun 25, 2021 | 83.36 | 83.87 | 81.19 | 82.55 | 547,731 | -0.57(-0.69%) |
Jun 24, 2021 | 82.47 | 83.82 | 81.95 | 83.12 | 297,336 | +1.30(+1.59%) |
Jun 23, 2021 | 78.28 | 82.17 | 78.03 | 81.82 | 491,026 | +3.43(+4.38%) |
Jun 22, 2021 | 79.30 | 80.71 | 77.94 | 78.39 | 479,679 | -1.90(-2.37%) |
Jun 21, 2021 | 78.19 | 80.50 | 76.57 | 80.29 | 635,749 | +2.12(+2.71%) |
Jun 18, 2021 | 76.54 | 79.30 | 76.09 | 78.17 | 901,485 | +1.44(+1.88%) |
Jun 17, 2021 | 74.81 | 77.47 | 74.07 | 76.73 | 504,066 | +1.73(+2.31%) |
Jun 16, 2021 | 72.81 | 75.00 | 72.05 | 75.00 | 409,509 | +1.89(+2.59%) |
Jun 15, 2021 | 72.48 | 73.94 | 70.56 | 73.11 | 192,910 | +0.34(+0.47%) |
Jun 14, 2021 | 71.70 | 73.97 | 71.43 | 72.77 | 299,893 | +1.57(+2.21%) |
Jun 11, 2021 | 69.51 | 71.20 | 69.42 | 71.20 | 232,621 | +1.55(+2.23%) |
Jun 10, 2021 | 69.83 | 71.27 | 69.30 | 69.65 | 213,667 | -0.26(-0.37%) |
Jun 09, 2021 | 71.63 | 71.78 | 69.42 | 69.91 | 245,417 | -0.84(-1.19%) |
Jun 08, 2021 | 70.48 | 72.50 | 70.34 | 70.75 | 340,850 | +0.87(+1.24%) |
Jun 07, 2021 | 67.12 | 70.20 | 66.06 | 69.88 | 308,004 | +2.73(+4.07%) |
Jun 04, 2021 | 66.19 | 68.16 | 65.70 | 67.15 | 285,551 | +1.60(+2.44%) |
Jun 03, 2021 | 65.29 | 66.87 | 64.10 | 65.55 | 282,332 | -0.90(-1.35%) |
Jun 02, 2021 | 65.87 | 66.56 | 64.51 | 66.45 | 359,488 | +0.95(+1.45%) |
Jun 01, 2021 | 67.11 | 68.03 | 64.67 | 65.50 | 364,862 | -1.00(-1.50%) |
May 28, 2021 | 67.67 | 70.00 | 64.89 | 66.50 | 768,341 | +0.88(+1.34%) |
May 27, 2021 | 64.81 | 65.80 | 62.00 | 65.62 | 430,374 | +0.48(+0.74%) |
May 26, 2021 | 62.85 | 65.89 | 62.54 | 65.14 | 387,655 | +2.32(+3.69%) |
May 25, 2021 | 63.62 | 65.75 | 62.80 | 62.82 | 471,257 | +0.50(+0.80%) |
May 24, 2021 | 62.93 | 64.40 | 62.27 | 62.32 | 244,681 | +0.47(+0.76%) |
May 21, 2021 | 61.55 | 62.87 | 60.97 | 61.85 | 332,708 | +1.44(+2.38%) |
May 20, 2021 | 57.58 | 60.90 | 56.97 | 60.41 | 280,423 | +3.48(+6.11%) |
May 19, 2021 | 56.05 | 57.69 | 55.23 | 56.93 | 253,056 | -0.87(-1.51%) |
May 18, 2021 | 58.45 | 59.07 | 56.77 | 57.80 | 344,823 | +0.15(+0.26%) |
May 17, 2021 | 58.02 | 59.63 | 56.77 | 57.65 | 213,557 | -1.28(-2.17%) |
May 14, 2021 | 56.40 | 59.02 | 55.46 | 58.93 | 156,066 | +3.78(+6.85%) |
May 13, 2021 | 56.79 | 58.72 | 54.07 | 55.15 | 275,068 | -0.40(-0.72%) |
May 12, 2021 | 57.20 | 59.06 | 54.96 | 55.55 | 307,366 | -3.54(-5.99%) |
May 11, 2021 | 52.95 | 60.27 | 52.88 | 59.09 | 519,627 | +2.14(+3.76%) |
May 10, 2021 | 59.83 | 59.83 | 56.00 | 56.95 | 380,470 | -3.50(-5.79%) |
May 07, 2021 | 59.96 | 62.41 | 59.19 | 60.45 | 266,188 | +2.14(+3.67%) |
May 06, 2021 | 58.47 | 59.48 | 55.68 | 58.31 | 561,899 | -0.17(-0.29%) |
May 05, 2021 | 60.66 | 60.98 | 57.88 | 58.48 | 337,747 | -0.55(-0.93%) |
May 04, 2021 | 61.11 | 61.11 | 56.88 | 59.03 | 348,778 | -3.01(-4.85%) |
May 03, 2021 | 65.45 | 65.50 | 61.62 | 62.04 | 290,388 | -2.25(-3.50%) |
Apr 30, 2021 | 62.51 | 66.68 | 62.51 | 64.29 | 320,900 | -0.02(-0.03%) |
Apr 29, 2021 | 67.60 | 67.60 | 63.04 | 64.31 | 264,478 | -3.07(-4.56%) |
Apr 28, 2021 | 66.05 | 68.42 | 65.39 | 67.38 | 277,702 | +0.54(+0.81%) |
Apr 27, 2021 | 67.90 | 67.90 | 65.79 | 66.84 | 261,200 | -0.50(-0.74%) |
Apr 26, 2021 | 64.46 | 67.62 | 63.63 | 67.34 | 338,994 | +3.11(+4.84%) |
Apr 23, 2021 | 62.89 | 65.37 | 62.89 | 64.23 | 239,900 | +1.68(+2.69%) |
Apr 22, 2021 | 62.66 | 65.77 | 62.22 | 62.55 | 365,174 | +0.38(+0.61%) |
Apr 21, 2021 | 58.90 | 62.33 | 57.78 | 62.17 | 273,369 | +3.08(+5.21%) |
Apr 20, 2021 | 60.26 | 61.65 | 57.16 | 59.09 | 408,601 | -1.44(-2.38%) |
Apr 19, 2021 | 60.16 | 63.21 | 59.25 | 60.53 | 514,101 | -0.10(-0.16%) |
Apr 16, 2021 | 61.08 | 61.08 | 57.61 | 60.63 | 320,800 | -0.72(-1.17%) |
Apr 15, 2021 | 60.56 | 62.52 | 59.70 | 61.35 | 378,535 | +2.03(+3.42%) |
Apr 14, 2021 | 59.43 | 61.85 | 58.56 | 59.32 | 369,106 | +0.03(+0.05%) |
Apr 13, 2021 | 57.33 | 59.69 | 56.63 | 59.29 | 420,919 | +2.80(+4.96%) |
Apr 12, 2021 | 57.29 | 57.29 | 55.15 | 56.49 | 213,419 | -1.09(-1.89%) |
Apr 09, 2021 | 57.76 | 57.81 | 55.89 | 57.58 | 350,800 | -0.93(-1.59%) |
Apr 08, 2021 | 57.24 | 58.90 | 56.95 | 58.51 | 285,719 | +2.08(+3.69%) |
Apr 07, 2021 | 56.91 | 58.31 | 55.26 | 56.43 | 305,583 | -1.45(-2.51%) |
Apr 06, 2021 | 58.20 | 59.73 | 57.11 | 57.88 | 278,809 | -0.04(-0.07%) |
Apr 05, 2021 | 57.31 | 58.15 | 55.42 | 57.92 | 402,055 | +0.27(+0.47%) |
Apr 01, 2021 | 59.34 | 61.16 | 57.52 | 57.65 | 380,900 | +1.36(+2.42%) |
Mar 31, 2021 | 54.12 | 57.06 | 54.11 | 56.29 | 777,572 | +3.13(+5.89%) |
Mar 30, 2021 | 55.06 | 56.46 | 52.73 | 53.16 | 794,869 | -2.32(-4.18%) |
Mar 29, 2021 | 61.03 | 62.13 | 55.45 | 55.48 | 604,416 | -6.13(-9.95%) |
Mar 26, 2021 | 60.51 | 62.57 | 59.00 | 61.61 | 507,700 | +2.49(+4.21%) |
Mar 25, 2021 | 53.78 | 59.77 | 53.20 | 59.12 | 625,953 | +1.97(+3.45%) |
Mar 24, 2021 | 62.61 | 62.61 | 57.00 | 57.15 | 531,866 | -4.62(-7.48%) |
Mar 23, 2021 | 66.06 | 66.11 | 61.22 | 61.77 | 465,718 | -4.35(-6.58%) |
Mar 22, 2021 | 66.00 | 66.89 | 64.35 | 66.12 | 394,279 | +1.45(+2.24%) |
Mar 19, 2021 | 60.56 | 66.25 | 60.56 | 64.67 | 2,215,700 | +4.07(+6.72%) |
Mar 18, 2021 | 62.82 | 63.57 | 60.02 | 60.60 | 450,967 | -4.29(-6.61%) |
Mar 17, 2021 | 60.95 | 66.27 | 60.21 | 64.89 | 525,095 | +2.39(+3.82%) |
Mar 16, 2021 | 66.50 | 67.75 | 62.09 | 62.50 | 568,474 | -3.44(-5.22%) |
Mar 15, 2021 | 65.25 | 66.56 | 60.99 | 65.94 | 837,214 | +3.50(+5.61%) |
Mar 12, 2021 | 69.39 | 70.00 | 61.22 | 62.44 | 1,368,200 | -4.92(-7.30%) |
Mar 11, 2021 | 63.78 | 68.30 | 63.75 | 67.36 | 589,539 | +5.11(+8.21%) |
Mar 10, 2021 | 64.06 | 68.00 | 61.87 | 62.25 | 446,936 | -0.07(-0.11%) |
Mar 09, 2021 | 58.83 | 63.24 | 57.46 | 62.32 | 397,976 | +7.28(+13.23%) |
Mar 08, 2021 | 56.08 | 59.89 | 54.37 | 55.04 | 596,838 | -1.45(-2.57%) |
Mar 05, 2021 | 57.02 | 57.99 | 50.62 | 56.49 | 731,200 | +0.59(+1.06%) |
Mar 04, 2021 | 58.28 | 61.39 | 53.80 | 55.90 | 771,568 | -3.20(-5.41%) |
Mar 03, 2021 | 64.71 | 65.99 | 58.32 | 59.10 | 517,116 | -5.98(-9.19%) |
Mar 02, 2021 | 68.27 | 68.81 | 64.92 | 65.08 | 239,622 | -3.10(-4.55%) |
Mar 01, 2021 | 67.98 | 68.50 | 64.44 | 68.18 | 325,051 | +4.45(+6.98%) |
Feb 26, 2021 | 63.40 | 65.87 | 60.13 | 63.73 | 354,000 | +2.08(+3.37%) |
Feb 25, 2021 | 66.57 | 69.60 | 61.00 | 61.65 | 502,153 | -6.29(-9.26%) |
Feb 24, 2021 | 62.53 | 68.79 | 60.99 | 67.94 | 459,196 | +4.85(+7.69%) |
Feb 23, 2021 | 61.10 | 63.61 | 58.45 | 63.09 | 573,236 | -0.96(-1.50%) |
Feb 22, 2021 | 67.23 | 68.52 | 63.09 | 64.05 | 350,065 | -5.07(-7.34%) |
Feb 19, 2021 | 68.25 | 70.04 | 67.03 | 69.12 | 721,700 | +1.54(+2.28%) |
Feb 18, 2021 | 65.00 | 67.88 | 63.53 | 67.58 | 360,470 | +0.31(+0.46%) |
Feb 17, 2021 | 68.94 | 70.72 | 66.00 | 67.27 | 246,942 | -2.76(-3.94%) |
Feb 16, 2021 | 72.48 | 72.48 | 67.77 | 70.03 | 335,249 | -0.83(-1.17%) |
Feb 12, 2021 | 69.87 | 71.87 | 68.69 | 70.86 | 202,700 | -0.17(-0.24%) |
Feb 11, 2021 | 73.41 | 73.57 | 69.44 | 71.03 | 229,243 | -1.40(-1.93%) |
Feb 10, 2021 | 75.71 | 76.44 | 72.05 | 72.43 | 238,177 | -2.21(-2.96%) |
Feb 09, 2021 | 73.80 | 75.26 | 72.03 | 74.64 | 298,086 | +0.55(+0.74%) |
Feb 08, 2021 | 75.84 | 79.00 | 72.83 | 74.09 | 331,467 | -0.72(-0.96%) |
Feb 05, 2021 | 72.79 | 75.75 | 72.33 | 74.81 | 249,200 | +3.10(+4.32%) |
Feb 04, 2021 | 68.81 | 73.84 | 68.25 | 71.71 | 344,949 | +3.02(+4.40%) |
Feb 03, 2021 | 70.17 | 70.99 | 67.61 | 68.69 | 174,427 | -1.13(-1.62%) |
Feb 02, 2021 | 67.56 | 70.94 | 66.21 | 69.82 | 303,601 | +3.69(+5.58%) |
Feb 01, 2021 | 64.15 | 66.53 | 64.00 | 66.13 | 322,734 | +2.74(+4.32%) |
Jan 29, 2021 | 66.22 | 66.78 | 62.83 | 63.39 | 249,700 | -2.81(-4.24%) |
Jan 28, 2021 | 65.20 | 67.42 | 63.07 | 66.20 | 236,246 | +2.63(+4.14%) |
Jan 27, 2021 | 64.65 | 68.20 | 61.04 | 63.57 | 428,089 | -3.33(-4.98%) |
Jan 26, 2021 | 70.75 | 70.88 | 66.81 | 66.90 | 259,641 | -3.45(-4.90%) |
Jan 25, 2021 | 73.46 | 76.86 | 68.55 | 70.35 | 372,514 | -2.26(-3.11%) |
Jan 22, 2021 | 69.29 | 72.75 | 69.01 | 72.61 | 146,100 | +2.10(+2.98%) |
Jan 21, 2021 | 73.42 | 73.42 | 69.55 | 70.51 | 236,746 | -2.25(-3.09%) |
Jan 20, 2021 | 72.57 | 74.40 | 72.17 | 72.76 | 271,996 | +0.78(+1.08%) |
Jan 19, 2021 | 73.00 | 74.74 | 70.93 | 71.98 | 348,398 | +1.95(+2.78%) |
Jan 15, 2021 | 69.67 | 70.44 | 64.77 | 70.03 | 745,900 | +0.53(+0.76%) |
Jan 14, 2021 | 64.84 | 69.89 | 64.68 | 69.50 | 705,598 | +5.08(+7.89%) |
Jan 13, 2021 | 62.04 | 65.57 | 61.92 | 64.42 | 428,459 | +2.03(+3.25%) |
Jan 12, 2021 | 62.54 | 63.15 | 60.19 | 62.39 | 370,812 | -0.15(-0.24%) |
Jan 11, 2021 | 59.11 | 65.03 | 59.11 | 62.54 | 397,469 | +0.43(+0.69%) |
Jan 08, 2021 | 60.40 | 64.19 | 60.34 | 62.11 | 396,600 | +2.41(+4.04%) |
Jan 07, 2021 | 58.85 | 61.01 | 58.85 | 59.70 | 420,795 | +1.79(+3.09%) |
Jan 06, 2021 | 61.03 | 62.21 | 57.14 | 57.91 | 570,460 | -4.03(-6.51%) |
Jan 05, 2021 | 61.21 | 63.16 | 60.66 | 61.94 | 336,959 | -0.01(-0.02%) |
Jan 04, 2021 | 63.58 | 64.38 | 60.66 | 61.95 | 626,681 | -1.82(-2.85%) |
Dec 31, 2020 | 63.77 | 63.77 | 63.77 | 190,690 | -0.79(-1.22%) | |
Dec 30, 2020 | 64.94 | 66.49 | 64.24 | 64.56 | 190,690 | -0.34(-0.52%) |
Dec 29, 2020 | 67.14 | 67.99 | 63.62 | 64.90 | 295,374 | -2.72(-4.02%) |
Dec 28, 2020 | 68.46 | 69.00 | 66.10 | 67.62 | 446,782 | +0.36(+0.54%) |
Dec 24, 2020 | 69.62 | 69.70 | 66.78 | 67.26 | 249,900 | -2.17(-3.13%) |
Dec 23, 2020 | 71.11 | 72.00 | 68.46 | 69.43 | 569,707 | -2.16(-3.02%) |
Dec 22, 2020 | 68.02 | 72.07 | 67.01 | 71.59 | 809,901 | +4.02(+5.95%) |
Dec 21, 2020 | 64.39 | 68.29 | 64.00 | 67.57 | 756,671 | +1.31(+1.98%) |
Dec 18, 2020 | 67.66 | 69.56 | 65.31 | 66.26 | 3,547,000 | -0.73(-1.09%) |
Dec 17, 2020 | 63.15 | 67.46 | 62.72 | 66.99 | 2,071,205 | +6.53(+10.80%) |
Dec 16, 2020 | 55.99 | 60.91 | 55.74 | 60.46 | 1,285,935 | +4.08(+7.24%) |
Dec 15, 2020 | 54.99 | 57.75 | 53.87 | 56.38 | 1,177,671 | -0.05(-0.09%) |
Dec 14, 2020 | 48.70 | 57.20 | 48.55 | 56.43 | 3,553,172 | +9.73(+20.84%) |
Dec 11, 2020 | 45.16 | 46.88 | 44.56 | 46.70 | 376,700 | +1.43(+3.16%) |
Dec 10, 2020 | 42.23 | 45.53 | 42.23 | 45.27 | 383,731 | +1.75(+4.02%) |
Dec 09, 2020 | 44.69 | 45.34 | 43.03 | 43.52 | 867,143 | -1.05(-2.36%) |
Dec 08, 2020 | 45.27 | 46.00 | 44.08 | 44.57 | 652,339 | -0.82(-1.81%) |
Dec 07, 2020 | 44.16 | 47.79 | 44.16 | 45.39 | 1,051,914 | +0.50(+1.11%) |
Dec 04, 2020 | 44.08 | 45.98 | 42.62 | 44.89 | 2,996,300 | +6.63(+17.33%) |
Dec 03, 2020 | 37.74 | 39.17 | 37.11 | 38.26 | 1,174,258 | +1.35(+3.66%) |
Dec 02, 2020 | 37.07 | 37.19 | 35.41 | 36.91 | 393,639 | -0.76(-2.02%) |
Dec 01, 2020 | 38.00 | 38.52 | 37.26 | 37.67 | 591,730 | -0.32(-0.84%) |
Nov 30, 2020 | 38.43 | 38.65 | 37.16 | 37.99 | 408,152 | +0.00(+0.00%) |
Nov 27, 2020 | 37.91 | 38.51 | 37.36 | 37.99 | 189,300 | +0.28(+0.74%) |
Nov 25, 2020 | 35.59 | 38.06 | 35.36 | 37.71 | 328,500 | +2.23(+6.29%) |
Nov 24, 2020 | 36.99 | 36.99 | 35.06 | 35.48 | 327,241 | -0.93(-2.55%) |
Nov 23, 2020 | 36.29 | 36.83 | 35.38 | 36.41 | 293,886 | +0.56(+1.56%) |
Nov 20, 2020 | 35.74 | 36.27 | 34.79 | 35.85 | 407,700 | +0.08(+0.22%) |
Nov 19, 2020 | 35.13 | 36.05 | 34.90 | 35.77 | 273,405 | +0.85(+2.43%) |
Nov 18, 2020 | 35.06 | 35.49 | 34.51 | 34.92 | 249,308 | +0.12(+0.34%) |
Nov 17, 2020 | 34.06 | 34.86 | 33.33 | 34.80 | 290,565 | +0.87(+2.56%) |
Nov 16, 2020 | 34.06 | 34.76 | 33.63 | 33.93 | 412,424 | -0.37(-1.08%) |
Nov 13, 2020 | 33.37 | 35.27 | 33.37 | 34.30 | 313,300 | +1.19(+3.59%) |
Nov 12, 2020 | 32.04 | 34.54 | 32.01 | 33.11 | 426,771 | +1.12(+3.50%) |
Nov 11, 2020 | 32.54 | 32.60 | 31.01 | 31.99 | 760,257 | +0.25(+0.79%) |
Nov 10, 2020 | 34.19 | 34.87 | 31.65 | 31.74 | 631,438 | -2.72(-7.89%) |
Nov 09, 2020 | 37.60 | 38.37 | 34.33 | 34.46 | 576,456 | -2.54(-6.86%) |
Nov 06, 2020 | 38.00 | 38.00 | 36.71 | 37.00 | 246,900 | -1.11(-2.91%) |
Nov 05, 2020 | 37.20 | 38.16 | 36.80 | 38.11 | 217,085 | +1.93(+5.33%) |
Nov 04, 2020 | 35.74 | 36.87 | 35.30 | 36.18 | 255,761 | +1.79(+5.21%) |
Nov 03, 2020 | 33.59 | 34.70 | 33.30 | 34.39 | 248,801 | +1.25(+3.77%) |