Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 108.03 | 110.04 | 103.54 | 103.54 | 78,155 | -6.08(-5.54%) |
Nov 29, 2021 | 110.29 | 110.63 | 106.94 | 109.61 | 75,989 | +0.88(+0.81%) |
Nov 26, 2021 | 106.32 | 108.75 | 104.96 | 108.73 | 50,336 | -0.73(-0.67%) |
Nov 24, 2021 | 110.05 | 113.42 | 107.85 | 109.46 | 95,387 | -1.39(-1.25%) |
Nov 23, 2021 | 114.03 | 115.79 | 110.67 | 110.85 | 82,170 | -4.10(-3.57%) |
Nov 22, 2021 | 115.13 | 117.82 | 114.39 | 114.95 | 72,005 | -0.89(-0.77%) |
Nov 19, 2021 | 116.23 | 119.10 | 115.53 | 115.84 | 69,813 | -1.53(-1.30%) |
Nov 18, 2021 | 120.98 | 117.50 | 116.47 | 117.37 | 96,529 | -3.50(-2.89%) |
Nov 17, 2021 | 121.38 | 122.14 | 119.82 | 120.87 | 57,424 | -1.86(-1.52%) |
Nov 16, 2021 | 124.57 | 125.02 | 122.23 | 122.73 | 54,940 | -1.00(-0.81%) |
Nov 15, 2021 | 123.91 | 127.59 | 122.89 | 123.73 | 85,739 | +0.05(+0.04%) |
Nov 12, 2021 | 124.73 | 130.70 | 123.03 | 123.68 | 112,243 | -1.66(-1.32%) |
Nov 11, 2021 | 114.64 | 125.65 | 114.64 | 125.34 | 76,595 | +9.38(+8.09%) |
Nov 10, 2021 | 111.85 | 115.96 | 108,279 | +4.02(+3.59%) | ||
Nov 09, 2021 | 124.81 | 124.81 | 107.05 | 111.94 | 274,381 | -14.40(-11.40%) |
Nov 08, 2021 | 125.82 | 128.18 | 125.34 | 126.34 | 57,382 | +0.39(+0.31%) |
Nov 05, 2021 | 126.86 | 127.62 | 124.52 | 125.94 | 43,100 | +0.69(+0.55%) |
Nov 04, 2021 | 125.09 | 126.94 | 124.06 | 125.25 | 67,820 | -0.34(-0.27%) |
Nov 03, 2021 | 126.24 | 127.13 | 123.48 | 125.59 | 78,512 | -0.99(-0.78%) |
Nov 02, 2021 | 127.53 | 129.57 | 125.98 | 126.58 | 69,089 | -1.09(-0.86%) |
Nov 01, 2021 | 126.56 | 129.09 | 126.53 | 127.67 | 68,971 | +2.38(+1.90%) |
Oct 29, 2021 | 122.74 | 125.68 | 122.74 | 125.29 | 64,509 | +2.04(+1.65%) |
Oct 28, 2021 | 120.67 | 124.35 | 120.67 | 123.25 | 49,255 | +2.89(+2.40%) |
Oct 27, 2021 | 119.00 | 121.53 | 119.44 | 120.36 | 51,796 | +1.49(+1.25%) |
Oct 26, 2021 | 122.22 | 118.88 | 67,782 | -2.39(-1.97%) | ||
Oct 25, 2021 | 122.64 | 124.86 | 121.05 | 121.27 | 52,128 | -1.84(-1.50%) |
Oct 22, 2021 | 126.01 | 127.13 | 121.83 | 123.11 | 61,941 | -2.49(-1.98%) |
Oct 21, 2021 | 120.80 | 126.22 | 120.80 | 125.60 | 46,158 | +4.80(+3.97%) |
Oct 20, 2021 | 116.87 | 124.53 | 116.87 | 120.80 | 89,851 | +4.50(+3.87%) |
Oct 19, 2021 | 115.65 | 117.86 | 114.14 | 116.31 | 62,095 | +1.36(+1.18%) |
Oct 18, 2021 | 114.83 | 116.48 | 113.48 | 114.95 | 81,885 | -0.46(-0.40%) |
Oct 15, 2021 | 121.27 | 121.27 | 115.12 | 115.41 | 90,658 | -4.53(-3.78%) |
Oct 14, 2021 | 122.25 | 123.13 | 119.58 | 119.94 | 38,789 | -0.90(-0.74%) |
Oct 13, 2021 | 124.44 | 124.82 | 118.10 | 120.84 | 101,213 | -4.38(-3.50%) |
Oct 12, 2021 | 128.95 | 130.25 | 124.81 | 125.22 | 81,795 | -2.88(-2.25%) |
Oct 11, 2021 | 124.50 | 128.29 | 124.18 | 128.10 | 92,610 | +4.49(+3.63%) |
Oct 08, 2021 | 123.44 | 126.22 | 122.22 | 123.62 | 77,995 | +0.40(+0.33%) |
Oct 07, 2021 | 120.03 | 126.27 | 120.03 | 123.22 | 161,616 | +4.79(+4.04%) |
Oct 06, 2021 | 112.08 | 118.71 | 110.45 | 118.43 | 100,816 | +6.11(+5.44%) |
Oct 05, 2021 | 108.56 | 112.56 | 107.28 | 112.32 | 66,441 | +4.39(+4.07%) |
Oct 04, 2021 | 104.60 | 108.32 | 104.40 | 107.93 | 78,502 | +2.26(+2.14%) |
Oct 01, 2021 | 104.53 | 106.74 | 102.78 | 105.67 | 51,674 | +2.10(+2.03%) |
Sep 30, 2021 | 104.43 | 106.16 | 103.88 | 103.56 | 50,391 | -0.87(-0.83%) |
Sep 29, 2021 | 102.95 | 105.38 | 102.95 | 104.43 | 26,021 | +1.67(+1.63%) |
Sep 28, 2021 | 106.13 | 106.67 | 102.57 | 102.76 | 49,307 | -4.05(-3.79%) |
Sep 27, 2021 | 104.53 | 107.48 | 104.53 | 106.81 | 47,443 | +1.92(+1.83%) |
Sep 24, 2021 | 103.14 | 105.61 | 103.09 | 104.89 | 32,937 | +1.57(+1.52%) |
Sep 23, 2021 | 102.18 | 103.78 | 101.95 | 103.32 | 35,301 | +0.90(+0.88%) |
Sep 22, 2021 | 99.29 | 103.50 | 98.95 | 102.42 | 51,674 | +3.45(+3.49%) |
Sep 21, 2021 | 99.24 | 101.26 | 98.48 | 98.97 | 42,114 | -0.08(-0.09%) |
Sep 20, 2021 | 99.69 | 100.52 | 98.14 | 99.06 | 45,490 | -1.98(-1.96%) |
Sep 17, 2021 | 100.17 | 101.49 | 98.72 | 101.04 | 154,087 | +1.44(+1.45%) |
Sep 16, 2021 | 99.36 | 100.65 | 97.94 | 99.60 | 38,752 | +0.47(+0.47%) |
Sep 15, 2021 | 100.33 | 101.53 | 99.05 | 99.13 | 220,567 | -0.92(-0.92%) |
Sep 14, 2021 | 102.48 | 103.39 | 99.69 | 100.05 | 42,728 | -2.41(-2.35%) |
Sep 13, 2021 | 104.11 | 104.36 | 102.03 | 102.46 | 71,801 | -0.73(-0.71%) |
Sep 10, 2021 | 105.16 | 105.31 | 103.22 | 103.19 | 33,143 | -0.97(-0.93%) |
Sep 09, 2021 | 103.33 | 105.14 | 102.66 | 104.16 | 69,480 | +1.24(+1.21%) |
Sep 08, 2021 | 102.36 | 103.23 | 101.19 | 102.92 | 36,568 | +0.56(+0.55%) |
Sep 07, 2021 | 102.58 | 103.08 | 101.81 | 102.36 | 68,977 | +0.44(+0.43%) |
Sep 03, 2021 | 99.06 | 102.08 | 99.06 | 101.92 | 48,980 | +0.41(+0.40%) |
Sep 02, 2021 | 104.77 | 104.91 | 99.18 | 101.51 | 72,310 | -2.40(-2.31%) |
Sep 01, 2021 | 99.99 | 107.69 | 99.41 | 103.91 | 109,386 | -0.49(-0.47%) |
Aug 31, 2021 | 103.31 | 104.43 | 102.46 | 104.39 | 46,011 | +1.52(+1.47%) |
Aug 30, 2021 | 102.91 | 104.03 | 102.11 | 102.88 | 61,944 | -0.38(-0.37%) |
Aug 27, 2021 | 98.17 | 103.60 | 98.17 | 103.26 | 70,824 | +5.07(+5.16%) |
Aug 26, 2021 | 98.93 | 98.93 | 97.81 | 98.20 | 31,191 | -0.02(-0.02%) |
Aug 25, 2021 | 99.22 | 99.22 | 97.65 | 98.21 | 64,482 | -0.46(-0.46%) |
Aug 24, 2021 | 97.10 | 99.30 | 96.69 | 98.67 | 66,569 | +1.47(+1.51%) |
Aug 23, 2021 | 96.04 | 97.60 | 95.38 | 97.21 | 70,322 | +1.19(+1.24%) |
Aug 20, 2021 | 98.17 | 98.94 | 95.80 | 96.02 | 129,350 | -2.56(-2.60%) |
Aug 19, 2021 | 101.87 | 102.93 | 98.11 | 98.58 | 120,148 | -4.36(-4.23%) |
Aug 18, 2021 | 101.86 | 104.09 | 101.19 | 102.94 | 76,918 | +0.34(+0.34%) |
Aug 17, 2021 | 103.28 | 103.28 | 101.54 | 102.59 | 56,936 | -0.70(-0.68%) |
Aug 16, 2021 | 103.52 | 105.45 | 103.15 | 103.29 | 52,355 | -1.29(-1.24%) |
Aug 13, 2021 | 106.15 | 106.15 | 103.64 | 104.58 | 53,654 | -1.57(-1.47%) |
Aug 12, 2021 | 107.56 | 109.13 | 105.71 | 106.15 | 49,725 | -2.22(-2.05%) |
Aug 11, 2021 | 106.22 | 108.64 | 106.22 | 108.37 | 52,628 | +1.78(+1.67%) |
Aug 10, 2021 | 105.22 | 106.78 | 103.78 | 106.59 | 60,946 | +2.02(+1.93%) |
Aug 09, 2021 | 106.64 | 107.50 | 102.55 | 104.57 | 153,091 | -3.16(-2.93%) |
Aug 06, 2021 | 98.04 | 111.12 | 97.81 | 107.72 | 592,509 | +16.12(+17.60%) |
Aug 05, 2021 | 94.58 | 94.58 | 90.36 | 91.60 | 104,001 | -2.41(-2.57%) |
Aug 04, 2021 | 93.77 | 95.30 | 92.57 | 94.01 | 52,365 | -0.59(-0.62%) |
Aug 03, 2021 | 95.54 | 96.36 | 93.97 | 94.60 | 71,314 | -0.69(-0.72%) |
Aug 02, 2021 | 93.73 | 95.86 | 93.73 | 95.29 | 96,704 | +1.69(+1.80%) |
Jul 30, 2021 | 91.29 | 94.44 | 90.73 | 93.60 | 122,927 | +2.31(+2.53%) |
Jul 29, 2021 | 89.99 | 91.71 | 89.60 | 91.29 | 59,424 | +1.26(+1.40%) |
Jul 28, 2021 | 89.90 | 91.15 | 88.65 | 90.03 | 43,719 | +0.50(+0.56%) |
Jul 27, 2021 | 89.00 | 90.04 | 88.50 | 89.53 | 60,946 | -0.07(-0.07%) |
Jul 26, 2021 | 89.89 | 91.11 | 89.24 | 89.60 | 35,747 | -0.25(-0.28%) |
Jul 23, 2021 | 90.64 | 90.64 | 88.89 | 89.85 | 59,358 | -0.50(-0.56%) |
Jul 22, 2021 | 89.70 | 91.13 | 89.38 | 90.35 | 45,891 | -0.01(-0.01%) |
Jul 21, 2021 | 88.80 | 91.20 | 88.32 | 90.36 | 73,379 | +1.85(+2.09%) |
Jul 20, 2021 | 89.76 | 92.22 | 88.51 | 88.51 | 133,048 | -0.83(-0.93%) |
Jul 19, 2021 | 84.84 | 89.52 | 84.79 | 89.34 | 103,302 | +3.17(+3.68%) |
Jul 16, 2021 | 86.54 | 87.33 | 84.46 | 86.17 | 165,044 | +0.27(+0.31%) |
Jul 15, 2021 | 84.44 | 86.23 | 84.23 | 85.90 | 100,240 | +0.89(+1.05%) |
Jul 14, 2021 | 86.66 | 87.24 | 84.51 | 85.00 | 419,514 | -1.97(-2.26%) |
Jul 13, 2021 | 86.35 | 87.30 | 84.79 | 86.97 | 75,348 | +0.04(+0.04%) |
Jul 12, 2021 | 85.67 | 87.08 | 84.99 | 86.93 | 84,687 | +1.37(+1.60%) |
Jul 09, 2021 | 86.08 | 86.87 | 84.74 | 85.56 | 180,184 | +0.02(+0.02%) |
Jul 08, 2021 | 85.09 | 87.81 | 84.24 | 85.54 | 219,328 | -1.14(-1.31%) |
Jul 07, 2021 | 87.46 | 88.03 | 85.75 | 86.68 | 136,638 | -1.05(-1.20%) |
Jul 06, 2021 | 89.88 | 89.92 | 87.38 | 87.73 | 84,881 | -2.31(-2.57%) |
Jul 02, 2021 | 90.64 | 91.23 | 88.93 | 90.04 | 69,593 | -1.55(-1.69%) |
Jul 01, 2021 | 92.86 | 92.97 | 91.00 | 91.59 | 37,474 | -1.03(-1.12%) |
Jun 30, 2021 | 92.64 | 93.16 | 90.30 | 92.62 | 76,314 | -0.09(-0.10%) |
Jun 29, 2021 | 92.83 | 93.05 | 91.36 | 92.72 | 65,027 | -0.07(-0.07%) |
Jun 28, 2021 | 91.77 | 92.97 | 90.83 | 92.78 | 82,227 | +1.10(+1.20%) |
Jun 25, 2021 | 91.61 | 93.90 | 91.14 | 91.68 | 290,385 | +0.07(+0.08%) |
Jun 24, 2021 | 88.72 | 91.65 | 88.13 | 91.61 | 109,673 | +2.63(+2.95%) |
Jun 23, 2021 | 86.61 | 89.43 | 84.28 | 88.98 | 151,621 | +2.07(+2.38%) |
Jun 22, 2021 | 84.15 | 87.33 | 84.00 | 86.91 | 199,067 | +2.47(+2.92%) |
Jun 21, 2021 | 86.66 | 86.66 | 83.84 | 84.44 | 145,777 | -1.78(-2.06%) |
Jun 18, 2021 | 88.21 | 90.16 | 86.22 | 86.22 | 182,502 | -3.36(-3.75%) |
Jun 17, 2021 | 87.79 | 90.39 | 87.21 | 89.59 | 123,449 | +2.38(+2.72%) |
Jun 16, 2021 | 85.35 | 87.89 | 85.35 | 87.21 | 94,595 | +1.79(+2.09%) |
Jun 15, 2021 | 85.23 | 86.16 | 83.05 | 85.42 | 104,832 | -0.08(-0.10%) |
Jun 14, 2021 | 85.00 | 86.35 | 84.07 | 85.51 | 158,251 | +0.74(+0.87%) |
Jun 11, 2021 | 80.84 | 84.80 | 80.55 | 84.77 | 178,192 | +3.55(+4.37%) |
Jun 10, 2021 | 81.05 | 81.46 | 79.34 | 81.22 | 92,810 | -0.22(-0.27%) |
Jun 09, 2021 | 79.71 | 82.44 | 79.20 | 81.45 | 206,391 | +2.47(+3.13%) |
Jun 08, 2021 | 76.39 | 79.19 | 75.70 | 78.98 | 100,760 | +2.47(+3.23%) |
Jun 07, 2021 | 76.09 | 76.53 | 75.92 | 76.51 | 49,485 | +0.12(+0.16%) |
Jun 04, 2021 | 76.34 | 76.82 | 74.54 | 76.39 | 82,721 | +0.27(+0.35%) |
Jun 03, 2021 | 76.60 | 78.47 | 75.74 | 76.12 | 125,673 | -1.05(-1.36%) |
Jun 02, 2021 | 74.37 | 77.41 | 74.37 | 77.17 | 201,288 | +2.81(+3.78%) |
Jun 01, 2021 | 75.18 | 75.83 | 72.97 | 74.36 | 108,116 | -0.69(-0.92%) |
May 28, 2021 | 74.52 | 75.62 | 74.06 | 75.05 | 114,940 | +0.97(+1.31%) |
May 27, 2021 | 73.59 | 74.77 | 73.59 | 74.08 | 99,133 | +0.73(+0.99%) |
May 26, 2021 | 71.86 | 73.80 | 71.86 | 73.35 | 63,089 | +1.76(+2.46%) |
May 25, 2021 | 71.52 | 72.37 | 70.36 | 71.59 | 70,158 | +0.45(+0.63%) |
May 24, 2021 | 71.79 | 71.79 | 69.92 | 71.14 | 66,098 | -0.18(-0.25%) |
May 21, 2021 | 71.73 | 72.54 | 70.74 | 71.32 | 331,739 | +0.01(+0.01%) |
May 20, 2021 | 70.99 | 72.29 | 69.88 | 71.31 | 69,922 | +0.11(+0.16%) |
May 19, 2021 | 68.13 | 71.00 | 68.13 | 71.20 | 91,736 | +0.86(+1.23%) |
May 18, 2021 | 70.92 | 71.42 | 69.99 | 70.34 | 93,632 | -0.48(-0.68%) |
May 17, 2021 | 70.82 | 71.44 | 69.49 | 70.82 | 76,656 | -0.16(-0.22%) |
May 14, 2021 | 69.39 | 71.13 | 69.27 | 70.98 | 61,492 | +1.81(+2.61%) |
May 13, 2021 | 68.87 | 69.48 | 68.44 | 69.17 | 69,425 | +0.48(+0.70%) |
May 12, 2021 | 68.96 | 69.91 | 68.33 | 68.69 | 98,390 | -0.80(-1.15%) |
May 11, 2021 | 69.20 | 70.20 | 68.47 | 69.48 | 93,876 | +0.12(+0.17%) |
May 10, 2021 | 72.81 | 74.02 | 69.14 | 69.36 | 116,865 | -3.25(-4.48%) |
May 07, 2021 | 74.63 | 75.48 | 70.66 | 72.62 | 53,064 | +1.24(+1.74%) |
May 06, 2021 | 71.84 | 72.29 | 70.55 | 71.37 | 145,962 | +0.06(+0.09%) |
May 05, 2021 | 70.18 | 71.67 | 68.81 | 71.31 | 54,307 | +1.10(+1.57%) |
May 04, 2021 | 69.01 | 70.81 | 67.71 | 70.21 | 84,272 | +1.35(+1.97%) |
May 03, 2021 | 68.16 | 69.43 | 67.81 | 68.85 | 52,416 | +0.82(+1.20%) |
Apr 30, 2021 | 67.24 | 69.09 | 66.79 | 68.04 | 132,944 | +0.35(+0.52%) |
Apr 29, 2021 | 67.51 | 69.32 | 67.51 | 67.69 | 36,786 | +0.76(+1.14%) |
Apr 28, 2021 | 66.85 | 67.32 | 65.52 | 66.93 | 64,672 | +0.65(+0.98%) |
Apr 27, 2021 | 66.17 | 66.99 | 66.17 | 66.28 | 62,937 | -0.20(-0.31%) |
Apr 26, 2021 | 67.26 | 68.02 | 66.24 | 66.48 | 94,456 | -1.05(-1.55%) |
Apr 23, 2021 | 67.20 | 68.79 | 65.65 | 67.53 | 170,605 | +0.75(+1.12%) |
Apr 22, 2021 | 69.38 | 69.50 | 66.72 | 66.78 | 110,784 | -2.29(-3.31%) |
Apr 21, 2021 | 67.70 | 69.55 | 67.67 | 69.07 | 67,108 | +0.55(+0.80%) |
Apr 20, 2021 | 69.04 | 69.08 | 67.46 | 68.52 | 43,252 | -0.91(-1.31%) |
Apr 19, 2021 | 70.59 | 70.59 | 68.75 | 69.43 | 37,927 | -1.53(-2.15%) |
Apr 16, 2021 | 70.25 | 71.41 | 69.59 | 70.96 | 64,961 | +1.29(+1.85%) |
Apr 15, 2021 | 70.86 | 71.25 | 68.82 | 69.67 | 35,768 | -0.71(-1.01%) |
Apr 14, 2021 | 70.47 | 71.95 | 70.07 | 70.38 | 238,654 | -0.31(-0.45%) |
Apr 13, 2021 | 70.18 | 71.15 | 68.19 | 70.70 | 130,540 | +0.27(+0.38%) |
Apr 12, 2021 | 70.92 | 70.92 | 69.66 | 70.43 | 40,910 | -0.74(-1.04%) |
Apr 09, 2021 | 72.38 | 72.66 | 70.18 | 71.17 | 40,466 | -1.30(-1.79%) |
Apr 08, 2021 | 71.36 | 72.88 | 71.36 | 72.47 | 61,438 | +1.18(+1.65%) |
Apr 07, 2021 | 72.20 | 72.70 | 71.10 | 71.29 | 39,248 | -1.13(-1.56%) |
Apr 06, 2021 | 72.65 | 73.83 | 72.17 | 72.42 | 55,141 | -0.52(-0.71%) |
Apr 05, 2021 | 73.67 | 73.67 | 71.49 | 72.94 | 78,397 | -0.13(-0.18%) |
Apr 01, 2021 | 71.03 | 73.15 | 70.70 | 73.07 | 41,653 | +1.88(+2.64%) |
Mar 31, 2021 | 69.81 | 72.29 | 69.81 | 71.19 | 88,380 | +0.90(+1.28%) |
Mar 30, 2021 | 70.64 | 70.77 | 69.04 | 70.29 | 107,405 | -0.14(-0.20%) |
Mar 29, 2021 | 71.42 | 74.88 | 70.04 | 70.43 | 112,804 | -1.69(-2.34%) |
Mar 26, 2021 | 69.85 | 72.53 | 69.45 | 72.12 | 174,921 | +2.01(+2.87%) |
Mar 25, 2021 | 66.53 | 70.48 | 66.53 | 70.10 | 110,262 | +3.55(+5.33%) |
Mar 24, 2021 | 69.12 | 70.02 | 65.89 | 66.56 | 182,581 | -2.51(-3.64%) |
Mar 23, 2021 | 68.13 | 70.20 | 68.13 | 69.07 | 108,011 | +0.39(+0.57%) |
Mar 22, 2021 | 68.39 | 69.70 | 68.11 | 68.68 | 58,874 | +1.02(+1.51%) |
Mar 19, 2021 | 68.72 | 70.45 | 67.35 | 67.66 | 107,586 | -0.76(-1.11%) |
Mar 18, 2021 | 68.67 | 70.10 | 68.13 | 68.42 | 87,382 | -0.22(-0.32%) |
Mar 17, 2021 | 69.88 | 71.01 | 68.47 | 68.64 | 82,481 | -1.31(-1.87%) |
Mar 16, 2021 | 70.44 | 70.99 | 69.73 | 69.95 | 68,510 | -0.49(-0.70%) |
Mar 15, 2021 | 70.12 | 71.07 | 69.61 | 70.44 | 72,473 | +0.19(+0.28%) |
Mar 12, 2021 | 71.81 | 74.13 | 69.50 | 70.24 | 623,934 | +1.90(+2.78%) |
Mar 11, 2021 | 63.11 | 68.53 | 62.64 | 68.34 | 135,615 | +5.28(+8.38%) |
Mar 10, 2021 | 63.90 | 64.32 | 62.85 | 63.06 | 141,945 | -0.82(-1.29%) |
Mar 09, 2021 | 66.20 | 66.20 | 63.24 | 63.89 | 77,913 | -2.13(-3.23%) |
Mar 08, 2021 | 64.58 | 66.16 | 64.46 | 66.02 | 96,992 | +2.08(+3.25%) |
Mar 05, 2021 | 65.71 | 67.13 | 63.29 | 63.94 | 146,865 | -1.78(-2.71%) |
Mar 04, 2021 | 66.63 | 68.54 | 63.55 | 65.72 | 167,273 | -1.23(-1.84%) |
Mar 03, 2021 | 69.42 | 70.71 | 66.59 | 66.95 | 158,364 | -2.29(-3.31%) |
Mar 02, 2021 | 69.88 | 71.42 | 67.26 | 69.24 | 230,073 | +0.50(+0.73%) |
Mar 01, 2021 | 66.94 | 74.14 | 65.33 | 68.74 | 847,656 | +15.11(+28.18%) |
Feb 26, 2021 | 54.33 | 54.60 | 52.85 | 53.63 | 56,113 | -0.31(-0.57%) |
Feb 25, 2021 | 54.00 | 54.63 | 53.67 | 53.93 | 41,774 | +0.28(+0.52%) |
Feb 24, 2021 | 54.93 | 54.93 | 53.48 | 53.66 | 57,613 | -0.98(-1.80%) |
Feb 23, 2021 | 55.33 | 55.81 | 54.48 | 54.64 | 34,409 | -0.79(-1.42%) |
Feb 22, 2021 | 54.86 | 55.66 | 54.23 | 55.43 | 38,575 | +0.42(+0.76%) |
Feb 19, 2021 | 55.32 | 55.80 | 54.52 | 55.01 | 89,349 | -0.13(-0.24%) |
Feb 18, 2021 | 55.52 | 55.77 | 54.15 | 55.14 | 63,775 | +0.08(+0.15%) |
Feb 17, 2021 | 53.39 | 55.28 | 53.39 | 55.06 | 82,194 | +1.40(+2.61%) |
Feb 16, 2021 | 54.41 | 54.66 | 53.55 | 53.66 | 73,162 | +0.27(+0.50%) |
Feb 12, 2021 | 53.59 | 53.59 | 52.82 | 53.39 | 35,850 | -0.08(-0.16%) |
Feb 11, 2021 | 54.51 | 54.75 | 53.33 | 53.47 | 90,111 | -0.76(-1.41%) |
Feb 10, 2021 | 54.36 | 54.46 | 53.44 | 54.24 | 48,021 | +0.30(+0.56%) |
Feb 09, 2021 | 52.16 | 53.94 | 52.16 | 53.93 | 38,500 | +1.24(+2.36%) |
Feb 08, 2021 | 51.73 | 52.69 | 51.73 | 52.69 | 66,905 | +0.85(+1.63%) |
Feb 05, 2021 | 52.31 | 52.31 | 50.89 | 51.84 | 40,738 | -0.09(-0.18%) |
Feb 04, 2021 | 51.79 | 52.51 | 51.22 | 51.93 | 51,312 | +0.11(+0.21%) |
Feb 03, 2021 | 51.77 | 52.86 | 51.59 | 51.82 | 43,103 | -0.48(-0.92%) |
Feb 02, 2021 | 52.32 | 52.56 | 51.27 | 52.30 | 46,511 | +0.52(+1.01%) |
Feb 01, 2021 | 51.42 | 52.68 | 49.74 | 51.78 | 74,285 | +0.57(+1.11%) |
Jan 29, 2021 | 53.74 | 53.74 | 51.20 | 51.21 | 65,942 | -1.82(-3.44%) |
Jan 28, 2021 | 55.98 | 55.98 | 52.93 | 53.03 | 116,240 | -2.19(-3.97%) |
Jan 27, 2021 | 53.90 | 56.76 | 53.61 | 55.22 | 117,250 | +0.55(+1.01%) |
Jan 26, 2021 | 52.25 | 55.21 | 51.87 | 54.67 | 136,313 | +2.57(+4.93%) |
Jan 25, 2021 | 51.90 | 52.53 | 51.04 | 52.10 | 43,835 | +0.43(+0.84%) |
Jan 22, 2021 | 49.60 | 51.86 | 49.60 | 51.67 | 51,385 | +1.69(+3.39%) |
Jan 21, 2021 | 50.64 | 50.64 | 49.68 | 49.97 | 27,111 | -0.60(-1.18%) |
Jan 20, 2021 | 50.26 | 50.65 | 49.22 | 50.57 | 32,536 | +0.42(+0.84%) |
Jan 19, 2021 | 50.31 | 50.31 | 49.04 | 50.15 | 40,135 | +0.35(+0.70%) |
Jan 15, 2021 | 49.75 | 50.32 | 49.14 | 49.80 | 38,131 | -0.46(-0.92%) |
Jan 14, 2021 | 50.02 | 50.77 | 49.33 | 50.26 | 37,450 | +0.64(+1.30%) |
Jan 13, 2021 | 50.23 | 50.23 | 49.09 | 49.62 | 52,886 | -0.72(-1.43%) |
Jan 12, 2021 | 49.90 | 50.70 | 49.76 | 50.33 | 40,238 | +0.46(+0.92%) |
Jan 11, 2021 | 48.79 | 49.94 | 48.45 | 49.87 | 69,628 | +0.62(+1.25%) |
Jan 08, 2021 | 50.16 | 50.57 | 48.68 | 49.26 | 21,401 | -0.75(-1.49%) |
Jan 07, 2021 | 50.07 | 50.62 | 49.15 | 50.00 | 24,071 | +0.13(+0.26%) |
Jan 06, 2021 | 48.48 | 50.61 | 48.48 | 49.87 | 62,861 | +2.00(+4.17%) |
Jan 05, 2021 | 47.98 | 48.63 | 47.76 | 47.88 | 28,739 | +0.24(+0.50%) |
Jan 04, 2021 | 48.45 | 48.45 | 47.51 | 47.64 | 30,191 | -0.51(-1.05%) |
Dec 31, 2020 | 48.14 | 48.14 | 48.14 | 22,662 | +0.18(+0.38%) | |
Dec 30, 2020 | 48.16 | 48.16 | 47.69 | 47.96 | 22,662 | +0.05(+0.10%) |
Dec 29, 2020 | 48.16 | 48.31 | 47.64 | 47.91 | 27,024 | +0.14(+0.29%) |
Dec 28, 2020 | 48.00 | 48.32 | 47.77 | 47.77 | 23,415 | +0.11(+0.23%) |
Dec 24, 2020 | 47.65 | 48.04 | 47.25 | 47.66 | 13,362 | +0.10(+0.21%) |
Dec 23, 2020 | 47.38 | 47.67 | 46.41 | 47.56 | 30,813 | +0.60(+1.27%) |
Dec 22, 2020 | 47.04 | 47.87 | 46.84 | 46.96 | 35,162 | -0.35(-0.74%) |
Dec 21, 2020 | 48.34 | 48.34 | 46.53 | 47.31 | 39,833 | -1.10(-2.26%) |
Dec 18, 2020 | 48.69 | 48.90 | 48.10 | 48.41 | 259,749 | -0.13(-0.27%) |
Dec 17, 2020 | 48.23 | 49.27 | 48.07 | 48.54 | 54,238 | +0.68(+1.42%) |
Dec 16, 2020 | 48.49 | 48.64 | 47.70 | 47.86 | 26,224 | -0.80(-1.65%) |
Dec 15, 2020 | 47.63 | 48.80 | 46.59 | 48.66 | 26,606 | +1.13(+2.38%) |
Dec 14, 2020 | 47.37 | 47.97 | 47.18 | 47.53 | 34,228 | +0.49(+1.04%) |
Dec 11, 2020 | 48.14 | 48.42 | 46.94 | 47.04 | 39,000 | -1.56(-3.22%) |
Dec 10, 2020 | 48.26 | 48.78 | 47.92 | 48.60 | 25,553 | +0.17(+0.36%) |
Dec 09, 2020 | 48.72 | 48.86 | 48.25 | 48.43 | 27,248 | +0.08(+0.17%) |
Dec 08, 2020 | 48.70 | 48.70 | 47.76 | 48.34 | 34,718 | -0.21(-0.44%) |
Dec 07, 2020 | 48.61 | 48.98 | 48.39 | 48.56 | 51,533 | -0.11(-0.23%) |
Dec 04, 2020 | 48.20 | 48.72 | 47.47 | 48.67 | 18,033 | +0.75(+1.58%) |
Dec 03, 2020 | 48.33 | 48.33 | 47.68 | 47.91 | 15,501 | -0.17(-0.36%) |
Dec 02, 2020 | 47.64 | 48.58 | 47.34 | 48.09 | 46,159 | +0.34(+0.71%) |