Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.25 | 54.94 | 51.39 | 53.06 | 2,630,226 | -1.15(-2.12%) |
Nov 29, 2021 | 56.51 | 56.99 | 53.13 | 54.21 | 2,373,780 | -0.66(-1.20%) |
Nov 26, 2021 | 55.90 | 57.89 | 54.20 | 54.87 | 2,127,949 | -1.47(-2.61%) |
Nov 24, 2021 | 55.37 | 57.62 | 54.66 | 56.34 | 2,087,974 | +0.49(+0.88%) |
Nov 23, 2021 | 57.10 | 58.94 | 54.94 | 55.85 | 3,207,269 | -4.95(-8.14%) |
Nov 22, 2021 | 60.89 | 61.12 | 56.02 | 60.80 | 4,099,308 | +0.16(+0.26%) |
Nov 19, 2021 | 62.97 | 63.25 | 60.51 | 60.64 | 2,267,697 | -1.08(-1.75%) |
Nov 18, 2021 | 63.26 | 61.91 | 60.77 | 61.72 | 2,349,827 | -1.11(-1.77%) |
Nov 17, 2021 | 65.50 | 65.53 | 62.11 | 62.83 | 2,986,269 | -2.94(-4.47%) |
Nov 16, 2021 | 65.88 | 66.43 | 64.62 | 65.77 | 2,038,218 | -0.66(-0.99%) |
Nov 15, 2021 | 70.05 | 70.40 | 63.54 | 66.43 | 5,416,231 | -3.31(-4.75%) |
Nov 12, 2021 | 70.89 | 71.64 | 68.76 | 69.74 | 1,950,781 | -0.27(-0.39%) |
Nov 11, 2021 | 70.20 | 70.81 | 67.58 | 70.01 | 2,602,825 | +1.27(+1.85%) |
Nov 10, 2021 | 71.39 | 68.74 | 2,796,663 | -3.91(-5.38%) | ||
Nov 09, 2021 | 73.20 | 75.45 | 71.35 | 72.65 | 2,468,115 | +0.02(+0.03%) |
Nov 08, 2021 | 71.41 | 74.74 | 71.15 | 72.63 | 2,642,033 | +2.10(+2.98%) |
Nov 05, 2021 | 71.72 | 72.93 | 70.16 | 70.53 | 3,402,804 | -2.43(-3.33%) |
Nov 04, 2021 | 75.01 | 75.88 | 70.79 | 72.96 | 5,688,344 | +0.15(+0.21%) |
Nov 03, 2021 | 83.80 | 83.91 | 72.50 | 72.81 | 12,231,843 | -17.09(-19.01%) |
Nov 02, 2021 | 91.00 | 92.40 | 88.33 | 89.90 | 3,060,352 | -1.50(-1.64%) |
Nov 01, 2021 | 86.87 | 93.98 | 91.58 | 91.40 | 3,752,582 | +5.34(+6.20%) |
Oct 29, 2021 | 86.64 | 88.80 | 85.44 | 86.06 | 2,203,577 | -1.74(-1.98%) |
Oct 28, 2021 | 85.73 | 87.80 | 3,058,432 | +4.10(+4.90%) | ||
Oct 27, 2021 | 84.35 | 87.00 | 83.57 | 83.70 | 1,873,457 | -0.44(-0.52%) |
Oct 26, 2021 | 87.40 | 84.14 | 2,394,181 | -2.29(-2.65%) | ||
Oct 25, 2021 | 84.25 | 87.17 | 86.43 | 1,913,814 | +2.54(+3.03%) | |
Oct 22, 2021 | 87.89 | 89.07 | 81.56 | 83.89 | 4,009,652 | -5.97(-6.64%) |
Oct 21, 2021 | 87.00 | 90.49 | 86.91 | 89.86 | 2,295,921 | +2.81(+3.23%) |
Oct 20, 2021 | 86.59 | 88.33 | 85.22 | 87.05 | 2,003,362 | +0.28(+0.32%) |
Oct 19, 2021 | 88.00 | 88.88 | 86.53 | 86.77 | 2,477,533 | -0.19(-0.22%) |
Oct 18, 2021 | 83.56 | 87.73 | 83.00 | 86.96 | 2,265,089 | +2.28(+2.69%) |
Oct 15, 2021 | 85.43 | 87.80 | 84.20 | 84.68 | 2,688,210 | +0.02(+0.02%) |
Oct 14, 2021 | 85.00 | 85.46 | 83.56 | 84.66 | 2,393,168 | +0.97(+1.16%) |
Oct 13, 2021 | 82.92 | 84.05 | 81.73 | 83.69 | 2,879,330 | +1.19(+1.44%) |
Oct 12, 2021 | 79.79 | 84.00 | 79.73 | 82.50 | 4,404,305 | +3.12(+3.93%) |
Oct 11, 2021 | 77.45 | 81.67 | 77.10 | 79.38 | 2,426,888 | +1.33(+1.70%) |
Oct 08, 2021 | 78.43 | 80.24 | 76.98 | 78.05 | 3,267,017 | +0.15(+0.19%) |
Oct 07, 2021 | 75.23 | 79.26 | 75.00 | 77.90 | 3,605,693 | +2.85(+3.80%) |
Oct 06, 2021 | 72.50 | 76.20 | 71.71 | 75.05 | 3,508,003 | +1.49(+2.03%) |
Oct 05, 2021 | 69.90 | 74.70 | 69.82 | 73.56 | 3,082,770 | +4.21(+6.07%) |
Oct 04, 2021 | 70.12 | 70.22 | 67.32 | 69.35 | 3,125,261 | -1.69(-2.38%) |
Oct 01, 2021 | 68.58 | 71.20 | 67.51 | 71.04 | 2,158,368 | +2.29(+3.33%) |
Sep 30, 2021 | 68.64 | 69.88 | 67.34 | 68.75 | 2,448,022 | +0.63(+0.92%) |
Sep 29, 2021 | 71.44 | 72.39 | 68.06 | 68.12 | 2,994,805 | -2.42(-3.43%) |
Sep 28, 2021 | 73.59 | 74.75 | 69.72 | 70.54 | 4,077,714 | -5.23(-6.90%) |
Sep 27, 2021 | 73.84 | 76.60 | 72.61 | 75.77 | 3,028,475 | +1.91(+2.59%) |
Sep 24, 2021 | 72.23 | 74.40 | 70.92 | 73.86 | 2,929,575 | +0.10(+0.14%) |
Sep 23, 2021 | 70.99 | 74.03 | 69.87 | 73.76 | 4,904,167 | +3.35(+4.76%) |
Sep 22, 2021 | 65.95 | 71.74 | 65.01 | 70.41 | 5,496,884 | +4.90(+7.48%) |
Sep 21, 2021 | 63.86 | 65.93 | 62.45 | 65.51 | 3,299,438 | +2.34(+3.70%) |
Sep 20, 2021 | 63.43 | 65.09 | 61.79 | 63.17 | 3,910,310 | -3.69(-5.52%) |
Sep 17, 2021 | 63.81 | 67.48 | 63.43 | 66.86 | 7,048,632 | +3.70(+5.86%) |
Sep 16, 2021 | 61.96 | 64.32 | 61.83 | 63.16 | 2,709,441 | +0.86(+1.38%) |
Sep 15, 2021 | 61.35 | 62.53 | 60.37 | 62.30 | 2,617,711 | +0.87(+1.42%) |
Sep 14, 2021 | 62.54 | 64.69 | 61.00 | 61.43 | 3,000,237 | -0.72(-1.16%) |
Sep 13, 2021 | 62.08 | 62.48 | 59.10 | 62.15 | 2,799,705 | +0.26(+0.42%) |
Sep 10, 2021 | 64.18 | 64.45 | 61.74 | 61.89 | 2,843,139 | -2.19(-3.42%) |
Sep 09, 2021 | 60.08 | 64.62 | 60.04 | 64.08 | 3,508,888 | +2.96(+4.84%) |
Sep 08, 2021 | 62.69 | 63.30 | 59.58 | 61.12 | 3,501,664 | -2.49(-3.91%) |
Sep 07, 2021 | 64.21 | 64.96 | 62.14 | 63.61 | 3,459,235 | -0.28(-0.44%) |
Sep 03, 2021 | 63.35 | 65.29 | 62.75 | 63.89 | 16,941,044 | +0.54(+0.85%) |
Sep 02, 2021 | 60.44 | 64.54 | 60.05 | 63.35 | 6,978,825 | +3.56(+5.95%) |
Sep 01, 2021 | 58.78 | 60.68 | 58.15 | 59.79 | 5,109,615 | +1.34(+2.29%) |
Aug 31, 2021 | 57.54 | 61.07 | 56.03 | 58.45 | 16,995,128 | +7.21(+14.07%) |
Aug 30, 2021 | 52.97 | 53.02 | 50.43 | 51.24 | 2,727,762 | -1.36(-2.59%) |
Aug 27, 2021 | 51.23 | 53.35 | 50.68 | 52.60 | 2,137,513 | +1.44(+2.81%) |
Aug 26, 2021 | 53.57 | 53.69 | 50.83 | 51.16 | 3,328,320 | -3.09(-5.70%) |
Aug 25, 2021 | 52.80 | 54.77 | 52.64 | 54.25 | 3,082,469 | +1.20(+2.26%) |
Aug 24, 2021 | 52.00 | 53.76 | 51.95 | 53.05 | 3,220,519 | +1.86(+3.63%) |
Aug 23, 2021 | 49.22 | 51.21 | 48.81 | 51.19 | 3,233,705 | +2.55(+5.24%) |
Aug 20, 2021 | 48.43 | 49.52 | 48.13 | 48.64 | 2,868,317 | +0.74(+1.54%) |
Aug 19, 2021 | 48.50 | 49.06 | 47.57 | 47.90 | 3,915,069 | -1.94(-3.89%) |
Aug 18, 2021 | 50.76 | 51.57 | 49.65 | 49.84 | 3,333,373 | -1.01(-1.99%) |
Aug 17, 2021 | 51.30 | 52.59 | 50.21 | 50.85 | 4,883,056 | -1.96(-3.71%) |
Aug 16, 2021 | 53.60 | 56.17 | 52.40 | 52.81 | 4,532,745 | -2.11(-3.84%) |
Aug 13, 2021 | 56.62 | 57.12 | 54.45 | 54.92 | 4,348,234 | -2.39(-4.17%) |
Aug 12, 2021 | 58.67 | 59.48 | 56.82 | 57.31 | 3,239,005 | -2.00(-3.37%) |
Aug 11, 2021 | 60.78 | 61.45 | 57.05 | 59.31 | 5,672,136 | -0.77(-1.28%) |
Aug 10, 2021 | 66.36 | 66.75 | 60.00 | 60.08 | 8,304,631 | -4.42(-6.85%) |
Aug 09, 2021 | 66.68 | 66.89 | 63.88 | 64.50 | 3,390,870 | -1.34(-2.04%) |
Aug 06, 2021 | 65.71 | 66.95 | 63.88 | 65.84 | 1,975,874 | +0.19(+0.29%) |
Aug 05, 2021 | 63.06 | 66.37 | 62.69 | 65.65 | 2,036,313 | +2.34(+3.70%) |
Aug 04, 2021 | 63.25 | 64.82 | 63.05 | 63.31 | 1,520,617 | -0.04(-0.06%) |
Aug 03, 2021 | 63.70 | 64.47 | 61.80 | 63.35 | 1,548,409 | -0.30(-0.47%) |
Aug 02, 2021 | 63.19 | 65.27 | 62.76 | 63.65 | 1,844,376 | +0.70(+1.11%) |
Jul 30, 2021 | 62.65 | 64.59 | 62.15 | 62.95 | 1,557,201 | -1.37(-2.13%) |
Jul 29, 2021 | 64.43 | 65.50 | 63.34 | 64.32 | 2,031,847 | +1.18(+1.87%) |
Jul 28, 2021 | 61.08 | 63.35 | 60.50 | 63.14 | 1,538,134 | +2.33(+3.83%) |
Jul 27, 2021 | 62.20 | 62.60 | 58.94 | 60.81 | 2,237,300 | -1.76(-2.81%) |
Jul 26, 2021 | 64.04 | 65.11 | 62.14 | 62.57 | 2,187,705 | -1.23(-1.93%) |
Jul 23, 2021 | 63.61 | 64.07 | 62.10 | 63.80 | 1,276,106 | +0.47(+0.74%) |
Jul 22, 2021 | 64.14 | 64.48 | 61.80 | 63.33 | 1,330,195 | -0.46(-0.72%) |
Jul 21, 2021 | 62.20 | 64.77 | 62.04 | 63.79 | 2,112,632 | +1.74(+2.80%) |
Jul 20, 2021 | 61.90 | 62.97 | 59.51 | 62.05 | 3,071,655 | +0.61(+0.99%) |
Jul 19, 2021 | 57.83 | 61.95 | 57.56 | 61.44 | 4,115,759 | +1.84(+3.09%) |
Jul 16, 2021 | 60.80 | 61.19 | 58.52 | 59.60 | 2,100,233 | -0.73(-1.21%) |
Jul 15, 2021 | 61.33 | 63.30 | 59.42 | 60.33 | 2,757,034 | -0.69(-1.13%) |
Jul 14, 2021 | 64.84 | 66.00 | 60.11 | 61.02 | 4,010,410 | -3.61(-5.59%) |
Jul 13, 2021 | 64.15 | 67.57 | 63.98 | 64.63 | 3,334,718 | +0.10(+0.15%) |
Jul 12, 2021 | 64.71 | 65.37 | 62.90 | 64.53 | 1,984,825 | +0.24(+0.37%) |
Jul 09, 2021 | 62.58 | 64.35 | 60.86 | 64.29 | 3,757,525 | +2.17(+3.49%) |
Jul 08, 2021 | 61.56 | 63.61 | 60.91 | 62.12 | 5,953,457 | -2.33(-3.62%) |
Jul 07, 2021 | 69.64 | 70.44 | 64.14 | 64.45 | 5,010,895 | -4.94(-7.12%) |
Jul 06, 2021 | 71.80 | 72.40 | 67.76 | 69.39 | 4,514,244 | +1.12(+1.64%) |
Jul 02, 2021 | 78.60 | 78.61 | 65.90 | 68.27 | 11,266,008 | -9.98(-12.75%) |
Jul 01, 2021 | 76.58 | 78.66 | 75.62 | 78.25 | 2,260,636 | +2.22(+2.92%) |
Jun 30, 2021 | 77.76 | 77.76 | 75.25 | 76.03 | 2,555,880 | -1.73(-2.22%) |
Jun 29, 2021 | 80.08 | 80.48 | 76.58 | 77.76 | 1,871,096 | -2.41(-3.01%) |
Jun 28, 2021 | 78.89 | 80.88 | 78.26 | 80.17 | 2,233,390 | +2.67(+3.45%) |
Jun 25, 2021 | 79.69 | 80.04 | 77.30 | 77.50 | 3,588,769 | -2.02(-2.54%) |
Jun 24, 2021 | 75.20 | 79.58 | 74.30 | 79.52 | 3,537,475 | +5.53(+7.47%) |
Jun 23, 2021 | 72.29 | 74.73 | 71.80 | 73.99 | 2,796,825 | +2.30(+3.21%) |
Jun 22, 2021 | 67.88 | 71.85 | 66.26 | 71.69 | 3,162,310 | +3.97(+5.86%) |
Jun 21, 2021 | 67.03 | 68.55 | 65.57 | 67.72 | 2,015,355 | +0.15(+0.22%) |
Jun 18, 2021 | 69.58 | 70.58 | 66.91 | 67.57 | 2,373,116 | -2.45(-3.50%) |
Jun 17, 2021 | 68.50 | 72.07 | 68.50 | 70.02 | 2,563,688 | +1.08(+1.57%) |
Jun 16, 2021 | 69.30 | 70.96 | 66.89 | 68.94 | 2,377,344 | -1.01(-1.44%) |
Jun 15, 2021 | 72.25 | 73.03 | 69.13 | 69.95 | 2,096,715 | -2.23(-3.09%) |
Jun 14, 2021 | 74.41 | 75.90 | 71.88 | 72.18 | 2,446,572 | -1.72(-2.33%) |
Jun 11, 2021 | 71.90 | 74.35 | 71.26 | 73.90 | 2,295,272 | +2.84(+4.00%) |
Jun 10, 2021 | 71.88 | 73.30 | 70.37 | 71.06 | 1,852,255 | -0.83(-1.15%) |
Jun 09, 2021 | 74.00 | 74.51 | 71.25 | 71.89 | 2,347,250 | -1.68(-2.28%) |
Jun 08, 2021 | 72.66 | 74.83 | 71.61 | 73.57 | 3,274,573 | +2.18(+3.05%) |
Jun 07, 2021 | 67.56 | 72.02 | 65.80 | 71.39 | 3,868,267 | +3.62(+5.34%) |
Jun 04, 2021 | 66.96 | 69.77 | 66.73 | 67.77 | 2,758,770 | +0.76(+1.13%) |
Jun 03, 2021 | 63.20 | 68.62 | 62.81 | 67.01 | 4,460,725 | +1.98(+3.04%) |
Jun 02, 2021 | 69.76 | 70.38 | 63.06 | 65.03 | 8,723,220 | -2.68(-3.96%) |
Jun 01, 2021 | 67.01 | 68.50 | 64.71 | 67.71 | 4,012,665 | +1.54(+2.33%) |
May 28, 2021 | 67.01 | 67.50 | 64.95 | 66.17 | 1,764,766 | -0.21(-0.32%) |
May 27, 2021 | 64.57 | 66.63 | 63.12 | 66.38 | 1,893,107 | +0.81(+1.24%) |
May 26, 2021 | 62.48 | 65.84 | 62.40 | 65.57 | 2,199,641 | +3.81(+6.17%) |
May 25, 2021 | 64.00 | 64.96 | 61.35 | 61.76 | 2,392,324 | -1.71(-2.69%) |
May 24, 2021 | 63.00 | 64.88 | 61.98 | 63.47 | 1,863,771 | +1.60(+2.59%) |
May 21, 2021 | 64.24 | 64.40 | 61.81 | 61.87 | 1,958,281 | -0.74(-1.18%) |
May 20, 2021 | 62.49 | 63.52 | 60.51 | 62.61 | 2,216,740 | +1.38(+2.25%) |
May 19, 2021 | 57.12 | 61.29 | 56.88 | 61.23 | 2,448,521 | +0.96(+1.59%) |
May 18, 2021 | 59.91 | 62.57 | 58.93 | 60.27 | 2,485,436 | +1.87(+3.20%) |
May 17, 2021 | 57.86 | 59.45 | 56.77 | 58.40 | 2,050,378 | -0.71(-1.20%) |
May 14, 2021 | 57.51 | 59.97 | 56.29 | 59.11 | 2,060,028 | +2.34(+4.12%) |
May 13, 2021 | 60.00 | 61.12 | 55.12 | 56.77 | 3,284,733 | -1.42(-2.44%) |
May 12, 2021 | 59.70 | 62.26 | 57.48 | 58.19 | 2,559,509 | -4.59(-7.31%) |
May 11, 2021 | 53.20 | 63.92 | 53.02 | 62.78 | 3,964,237 | +2.72(+4.53%) |
May 10, 2021 | 62.67 | 62.87 | 59.60 | 60.06 | 3,296,639 | -5.04(-7.74%) |
May 07, 2021 | 64.27 | 66.81 | 63.16 | 65.10 | 3,673,454 | +3.87(+6.32%) |
May 06, 2021 | 66.10 | 66.39 | 59.52 | 61.23 | 5,746,698 | -6.39(-9.45%) |
May 05, 2021 | 70.18 | 71.34 | 66.67 | 67.62 | 2,337,381 | -1.81(-2.61%) |
May 04, 2021 | 69.74 | 70.49 | 66.63 | 69.43 | 3,413,022 | -2.10(-2.94%) |
May 03, 2021 | 75.66 | 76.00 | 70.43 | 71.53 | 3,094,547 | -3.90(-5.17%) |
Apr 30, 2021 | 73.73 | 77.51 | 72.70 | 75.43 | 3,930,600 | +3.05(+4.21%) |
Apr 29, 2021 | 74.67 | 74.94 | 70.90 | 72.38 | 2,135,731 | -1.20(-1.63%) |
Apr 28, 2021 | 74.00 | 74.60 | 72.72 | 73.58 | 1,824,377 | -1.57(-2.09%) |
Apr 27, 2021 | 76.50 | 77.18 | 74.30 | 75.15 | 1,806,290 | -1.56(-2.03%) |
Apr 26, 2021 | 74.60 | 77.08 | 72.84 | 76.71 | 1,794,317 | +2.61(+3.52%) |
Apr 23, 2021 | 73.12 | 75.33 | 73.10 | 74.10 | 1,663,600 | +1.49(+2.05%) |
Apr 22, 2021 | 74.69 | 75.66 | 70.86 | 72.61 | 3,028,373 | -0.55(-0.75%) |
Apr 21, 2021 | 68.93 | 73.83 | 67.27 | 73.16 | 3,724,480 | +3.23(+4.62%) |
Apr 20, 2021 | 71.50 | 72.78 | 68.15 | 69.93 | 2,940,219 | -1.92(-2.67%) |
Apr 19, 2021 | 74.00 | 76.48 | 70.60 | 71.85 | 3,746,425 | -3.44(-4.57%) |
Apr 16, 2021 | 78.81 | 79.04 | 75.16 | 75.29 | 3,353,400 | -3.03(-3.87%) |
Apr 15, 2021 | 87.03 | 87.65 | 77.37 | 78.32 | 4,655,048 | -5.78(-6.87%) |
Apr 14, 2021 | 88.47 | 91.69 | 83.56 | 84.10 | 2,891,362 | -4.57(-5.15%) |
Apr 13, 2021 | 89.89 | 93.33 | 85.21 | 88.67 | 3,597,668 | +0.57(+0.65%) |
Apr 12, 2021 | 86.78 | 88.50 | 81.85 | 88.10 | 2,664,962 | +1.41(+1.63%) |
Apr 09, 2021 | 85.35 | 87.05 | 83.18 | 86.69 | 2,036,500 | +0.16(+0.18%) |
Apr 08, 2021 | 83.48 | 89.77 | 82.79 | 86.53 | 3,943,689 | +4.79(+5.86%) |
Apr 07, 2021 | 84.23 | 88.14 | 80.42 | 81.74 | 3,563,386 | -3.51(-4.12%) |
Apr 06, 2021 | 81.69 | 86.46 | 81.30 | 85.25 | 2,440,542 | +3.43(+4.19%) |
Apr 05, 2021 | 84.01 | 85.29 | 78.31 | 81.82 | 2,836,046 | -0.45(-0.55%) |
Apr 01, 2021 | 84.56 | 85.34 | 81.58 | 82.27 | 2,727,300 | +1.91(+2.38%) |
Mar 31, 2021 | 76.29 | 82.31 | 75.41 | 80.36 | 3,939,019 | +5.85(+7.85%) |
Mar 30, 2021 | 71.14 | 75.45 | 69.32 | 74.51 | 2,888,297 | +3.18(+4.46%) |
Mar 29, 2021 | 74.62 | 76.25 | 70.62 | 71.33 | 2,233,469 | -4.33(-5.72%) |
Mar 26, 2021 | 75.39 | 78.57 | 72.10 | 75.66 | 2,842,100 | -0.03(-0.04%) |
Mar 25, 2021 | 70.06 | 76.47 | 68.51 | 75.69 | 4,796,134 | +2.18(+2.97%) |
Mar 24, 2021 | 87.69 | 87.92 | 72.25 | 73.51 | 6,200,382 | -11.78(-13.81%) |
Mar 23, 2021 | 89.35 | 93.95 | 83.67 | 85.29 | 5,533,435 | -4.06(-4.54%) |
Mar 22, 2021 | 83.77 | 91.39 | 81.55 | 89.35 | 5,368,113 | +8.35(+10.31%) |
Mar 19, 2021 | 77.01 | 82.77 | 76.92 | 81.00 | 3,930,300 | +3.97(+5.15%) |
Mar 18, 2021 | 80.00 | 82.67 | 76.44 | 77.03 | 3,320,828 | -5.64(-6.82%) |
Mar 17, 2021 | 75.67 | 84.77 | 73.02 | 82.67 | 4,612,496 | +3.16(+3.97%) |
Mar 16, 2021 | 85.43 | 85.96 | 76.55 | 79.51 | 4,068,368 | -4.75(-5.64%) |
Mar 15, 2021 | 87.10 | 87.39 | 82.62 | 84.26 | 2,780,957 | -2.94(-3.37%) |
Mar 12, 2021 | 80.32 | 89.28 | 79.00 | 87.20 | 4,343,800 | +0.22(+0.25%) |
Mar 11, 2021 | 80.99 | 87.08 | 78.60 | 86.98 | 5,460,478 | +11.09(+14.61%) |
Mar 10, 2021 | 74.00 | 83.30 | 74.00 | 75.89 | 6,212,865 | +4.38(+6.13%) |
Mar 09, 2021 | 66.08 | 73.87 | 64.56 | 71.51 | 5,899,784 | +9.59(+15.49%) |
Mar 08, 2021 | 74.81 | 76.20 | 61.80 | 61.92 | 6,779,703 | -12.08(-16.32%) |
Mar 05, 2021 | 79.86 | 81.15 | 66.00 | 74.00 | 8,513,100 | -4.82(-6.12%) |
Mar 04, 2021 | 87.34 | 91.95 | 75.58 | 78.82 | 6,654,651 | -11.85(-13.07%) |
Mar 03, 2021 | 94.20 | 95.84 | 86.80 | 90.67 | 3,969,407 | -2.35(-2.53%) |
Mar 02, 2021 | 95.00 | 102.56 | 92.50 | 93.02 | 6,060,569 | -1.72(-1.82%) |
Mar 01, 2021 | 87.00 | 95.46 | 84.25 | 94.74 | 6,007,092 | +12.17(+14.74%) |
Feb 26, 2021 | 76.78 | 85.76 | 72.25 | 82.57 | 6,167,300 | +10.19(+14.08%) |
Feb 25, 2021 | 78.44 | 81.67 | 70.60 | 72.38 | 4,934,394 | -6.63(-8.39%) |
Feb 24, 2021 | 81.40 | 82.19 | 77.42 | 79.01 | 3,225,017 | -2.99(-3.65%) |
Feb 23, 2021 | 71.03 | 82.37 | 66.00 | 82.00 | 5,848,987 | +3.87(+4.95%) |
Feb 22, 2021 | 82.41 | 84.25 | 77.38 | 78.13 | 2,965,738 | -6.84(-8.05%) |
Feb 19, 2021 | 82.47 | 88.19 | 81.81 | 84.97 | 3,306,700 | +5.04(+6.31%) |
Feb 18, 2021 | 79.00 | 81.67 | 76.50 | 79.93 | 3,080,996 | -2.58(-3.13%) |
Feb 17, 2021 | 80.46 | 86.19 | 78.24 | 82.51 | 3,368,021 | -0.45(-0.54%) |
Feb 16, 2021 | 87.00 | 87.87 | 82.12 | 82.96 | 2,672,831 | -2.63(-3.07%) |
Feb 12, 2021 | 86.00 | 90.90 | 84.56 | 85.59 | 2,782,300 | -1.13(-1.30%) |
Feb 11, 2021 | 90.45 | 90.85 | 84.38 | 86.72 | 2,384,312 | -2.13(-2.40%) |
Feb 10, 2021 | 94.90 | 94.90 | 82.10 | 88.85 | 4,387,655 | -3.18(-3.46%) |
Feb 09, 2021 | 87.63 | 97.70 | 87.15 | 92.03 | 3,654,100 | +1.04(+1.14%) |
Feb 08, 2021 | 90.20 | 91.29 | 84.17 | 90.99 | 4,200,209 | +2.91(+3.30%) |
Feb 05, 2021 | 76.80 | 88.20 | 76.69 | 88.08 | 6,382,200 | +10.89(+14.11%) |
Feb 04, 2021 | 75.90 | 84.15 | 70.51 | 77.19 | 14,490,637 | +12.75(+19.79%) |
Feb 03, 2021 | 64.78 | 64.80 | 62.19 | 64.44 | 3,406,327 | +0.68(+1.07%) |
Feb 02, 2021 | 61.25 | 64.12 | 59.84 | 63.76 | 2,510,448 | +3.96(+6.62%) |
Feb 01, 2021 | 59.18 | 60.19 | 57.22 | 59.80 | 2,057,162 | +2.59(+4.53%) |
Jan 29, 2021 | 60.71 | 62.30 | 56.81 | 57.21 | 2,514,700 | -3.87(-6.34%) |
Jan 28, 2021 | 59.80 | 62.76 | 59.55 | 61.08 | 1,893,559 | +3.08(+5.31%) |
Jan 27, 2021 | 58.44 | 61.85 | 54.01 | 58.00 | 3,936,298 | -3.94(-6.36%) |
Jan 26, 2021 | 64.50 | 65.25 | 61.32 | 61.94 | 1,966,477 | -2.76(-4.27%) |
Jan 25, 2021 | 68.45 | 70.40 | 60.19 | 64.70 | 3,806,652 | -3.23(-4.75%) |
Jan 22, 2021 | 60.60 | 67.98 | 60.31 | 67.93 | 2,830,900 | +5.92(+9.55%) |
Jan 21, 2021 | 64.51 | 65.00 | 61.32 | 62.01 | 2,512,288 | -2.36(-3.67%) |
Jan 20, 2021 | 58.83 | 65.12 | 57.77 | 64.37 | 4,952,678 | +6.30(+10.85%) |
Jan 19, 2021 | 57.38 | 58.45 | 55.42 | 58.07 | 2,635,458 | +2.08(+3.71%) |
Jan 15, 2021 | 59.50 | 59.80 | 54.38 | 55.99 | 3,260,000 | -3.98(-6.64%) |
Jan 14, 2021 | 58.24 | 60.86 | 57.53 | 59.97 | 2,814,102 | +2.35(+4.08%) |
Jan 13, 2021 | 55.64 | 59.66 | 55.25 | 57.62 | 4,025,345 | +2.77(+5.05%) |
Jan 12, 2021 | 51.44 | 55.00 | 49.96 | 54.85 | 2,726,417 | +4.21(+8.31%) |
Jan 11, 2021 | 49.80 | 52.97 | 49.17 | 50.64 | 1,760,538 | -1.47(-2.82%) |
Jan 08, 2021 | 53.58 | 54.69 | 51.11 | 52.11 | 2,640,600 | +0.54(+1.05%) |
Jan 07, 2021 | 50.13 | 52.62 | 50.10 | 51.57 | 2,266,905 | +2.48(+5.05%) |
Jan 06, 2021 | 50.00 | 50.74 | 47.78 | 49.09 | 3,503,841 | -2.52(-4.88%) |
Jan 05, 2021 | 51.70 | 53.46 | 51.20 | 51.61 | 2,462,924 | -0.71(-1.36%) |
Jan 04, 2021 | 57.42 | 57.93 | 51.12 | 52.32 | 3,086,461 | -4.24(-7.50%) |
Dec 31, 2020 | 56.56 | 56.56 | 56.56 | 2,303,669 | -0.30(-0.53%) | |
Dec 30, 2020 | 53.85 | 57.74 | 53.60 | 56.86 | 2,303,669 | +3.99(+7.55%) |
Dec 29, 2020 | 55.21 | 55.51 | 51.15 | 52.87 | 3,232,919 | -2.77(-4.98%) |
Dec 28, 2020 | 59.58 | 59.72 | 55.11 | 55.64 | 2,575,866 | -2.94(-5.02%) |
Dec 24, 2020 | 57.97 | 59.22 | 57.01 | 58.58 | 1,580,100 | +1.72(+3.02%) |
Dec 23, 2020 | 59.70 | 60.35 | 56.65 | 56.86 | 3,042,027 | -2.85(-4.77%) |
Dec 22, 2020 | 58.50 | 61.24 | 58.22 | 59.71 | 3,784,417 | +1.22(+2.09%) |
Dec 21, 2020 | 54.96 | 58.50 | 54.15 | 58.49 | 4,451,039 | +1.05(+1.83%) |
Dec 18, 2020 | 54.40 | 58.78 | 52.66 | 57.44 | 7,396,700 | +3.97(+7.42%) |
Dec 17, 2020 | 50.77 | 53.80 | 49.85 | 53.47 | 6,243,267 | +4.73(+9.70%) |
Dec 16, 2020 | 48.47 | 50.20 | 47.63 | 48.74 | 3,725,352 | +0.72(+1.50%) |
Dec 15, 2020 | 47.33 | 48.64 | 45.41 | 48.02 | 3,553,114 | +1.09(+2.32%) |
Dec 14, 2020 | 45.07 | 47.94 | 44.52 | 46.93 | 5,093,157 | +3.38(+7.77%) |
Dec 11, 2020 | 42.76 | 44.18 | 41.83 | 43.55 | 2,287,500 | +0.87(+2.03%) |
Dec 10, 2020 | 40.24 | 42.84 | 39.40 | 42.68 | 2,564,637 | +1.26(+3.04%) |
Dec 09, 2020 | 43.88 | 45.10 | 40.01 | 41.42 | 3,218,134 | -2.57(-5.84%) |
Dec 08, 2020 | 43.09 | 44.28 | 42.76 | 43.99 | 2,254,985 | +0.66(+1.52%) |
Dec 07, 2020 | 43.06 | 44.47 | 43.00 | 43.33 | 2,031,206 | +0.38(+0.88%) |
Dec 04, 2020 | 42.40 | 43.59 | 41.33 | 42.95 | 2,436,600 | +0.74(+1.75%) |
Dec 03, 2020 | 41.39 | 43.32 | 41.12 | 42.21 | 2,363,092 | +1.16(+2.83%) |
Dec 02, 2020 | 42.50 | 42.50 | 38.10 | 41.05 | 5,076,032 | -3.52(-7.90%) |