Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.83 | 42.43 | 40.34 | 40.43 | 600,663 | -1.62(-3.85%) |
Dec 30, 2021 | 40.25 | 42.98 | 40.24 | 42.05 | 967,301 | +1.80(+4.47%) |
Dec 29, 2021 | 40.63 | 41.60 | 39.91 | 40.25 | 919,931 | -0.50(-1.23%) |
Dec 28, 2021 | 41.51 | 41.66 | 39.82 | 40.75 | 464,679 | -0.88(-2.11%) |
Dec 27, 2021 | 41.36 | 42.38 | 40.96 | 41.63 | 563,000 | +0.83(+2.03%) |
Dec 23, 2021 | 41.16 | 41.34 | 39.75 | 40.80 | 838,111 | -0.11(-0.27%) |
Dec 22, 2021 | 41.85 | 41.96 | 40.48 | 40.91 | 989,533 | -0.94(-2.25%) |
Dec 21, 2021 | 39.50 | 42.17 | 39.48 | 41.85 | 1,307,686 | +2.96(+7.61%) |
Dec 20, 2021 | 38.92 | 39.46 | 38.22 | 38.89 | 1,202,923 | -1.52(-3.76%) |
Dec 17, 2021 | 39.39 | 41.05 | 38.12 | 40.41 | 1,730,346 | +0.56(+1.41%) |
Dec 16, 2021 | 43.13 | 43.55 | 39.34 | 39.85 | 1,878,486 | -2.54(-5.99%) |
Dec 15, 2021 | 41.27 | 42.45 | 39.04 | 42.39 | 1,872,343 | +0.82(+1.97%) |
Dec 14, 2021 | 42.00 | 43.05 | 40.66 | 41.57 | 1,206,058 | -1.24(-2.90%) |
Dec 13, 2021 | 43.79 | 43.80 | 41.56 | 42.81 | 1,815,575 | -1.12(-2.55%) |
Dec 10, 2021 | 46.38 | 46.50 | 43.31 | 43.93 | 950,523 | -1.87(-4.08%) |
Dec 09, 2021 | 48.15 | 49.19 | 45.23 | 45.80 | 929,756 | -2.77(-5.70%) |
Dec 08, 2021 | 50.53 | 50.54 | 47.69 | 48.57 | 1,097,326 | -0.82(-1.66%) |
Dec 07, 2021 | 49.08 | 51.61 | 49.01 | 49.39 | 1,674,282 | +2.96(+6.38%) |
Dec 06, 2021 | 44.33 | 46.85 | 42.65 | 46.43 | 1,508,982 | +2.12(+4.78%) |
Dec 03, 2021 | 48.95 | 49.01 | 43.73 | 44.31 | 1,687,118 | -3.78(-7.86%) |
Dec 02, 2021 | 45.83 | 48.23 | 45.10 | 48.09 | 1,572,066 | +1.21(+2.58%) |
Dec 01, 2021 | 51.33 | 52.40 | 46.67 | 46.88 | 2,305,778 | -3.61(-7.15%) |
Nov 30, 2021 | 53.02 | 53.73 | 49.89 | 50.49 | 1,534,487 | -2.92(-5.47%) |
Nov 29, 2021 | 55.79 | 55.83 | 51.97 | 53.41 | 1,322,037 | -0.67(-1.24%) |
Nov 26, 2021 | 54.00 | 55.69 | 53.36 | 54.08 | 1,091,223 | -1.23(-2.22%) |
Nov 24, 2021 | 51.87 | 57.42 | 51.50 | 55.31 | 3,650,872 | +2.00(+3.75%) |
Nov 23, 2021 | 57.56 | 59.14 | 52.40 | 53.31 | 2,977,470 | -4.43(-7.67%) |
Nov 22, 2021 | 57.65 | 58.72 | 55.68 | 57.74 | 1,691,813 | -0.41(-0.71%) |
Nov 19, 2021 | 62.27 | 62.49 | 57.70 | 58.15 | 3,506,745 | -4.85(-7.70%) |
Nov 18, 2021 | 68.00 | 63.23 | 62.43 | 63.00 | 1,553,485 | -4.57(-6.76%) |
Nov 17, 2021 | 68.47 | 69.17 | 67.49 | 67.57 | 723,675 | -1.20(-1.74%) |
Nov 16, 2021 | 69.20 | 69.32 | 67.61 | 68.77 | 947,279 | -0.62(-0.89%) |
Nov 15, 2021 | 70.30 | 71.72 | 68.75 | 69.39 | 1,094,080 | -0.19(-0.27%) |
Nov 12, 2021 | 67.65 | 70.31 | 67.05 | 69.58 | 1,100,445 | +2.82(+4.22%) |
Nov 11, 2021 | 68.67 | 69.05 | 66.05 | 66.76 | 1,360,078 | -1.14(-1.68%) |
Nov 10, 2021 | 70.71 | 67.90 | 1,311,862 | -3.34(-4.69%) | ||
Nov 09, 2021 | 72.39 | 74.46 | 70.55 | 71.24 | 1,550,115 | -1.17(-1.62%) |
Nov 08, 2021 | 71.84 | 74.20 | 70.29 | 72.41 | 2,487,528 | -0.64(-0.88%) |
Nov 05, 2021 | 70.96 | 73.90 | 67.42 | 73.05 | 4,304,958 | +1.69(+2.37%) |
Nov 04, 2021 | 76.18 | 76.45 | 66.96 | 71.36 | 13,507,360 | -27.61(-27.90%) |
Nov 03, 2021 | 98.18 | 99.71 | 96.54 | 98.97 | 1,551,437 | +1.49(+1.53%) |
Nov 02, 2021 | 102.34 | 102.34 | 96.88 | 97.48 | 1,068,148 | -3.73(-3.69%) |
Nov 01, 2021 | 98.55 | 101.52 | 101.08 | 101.21 | 1,338,868 | +3.52(+3.60%) |
Oct 29, 2021 | 96.94 | 98.75 | 96.50 | 97.69 | 561,560 | -0.42(-0.43%) |
Oct 28, 2021 | 92.09 | 98.48 | 92.00 | 98.11 | 1,103,060 | +6.24(+6.79%) |
Oct 27, 2021 | 94.75 | 96.35 | 91.65 | 91.87 | 661,460 | -3.26(-3.43%) |
Oct 26, 2021 | 98.21 | 95.13 | 876,468 | -2.23(-2.29%) | ||
Oct 25, 2021 | 96.00 | 98.89 | 96.00 | 97.36 | 622,074 | +1.50(+1.56%) |
Oct 22, 2021 | 99.92 | 100.31 | 95.36 | 95.86 | 744,879 | -4.08(-4.08%) |
Oct 21, 2021 | 96.51 | 101.06 | 95.55 | 99.94 | 809,432 | +3.78(+3.93%) |
Oct 20, 2021 | 98.55 | 98.81 | 95.53 | 96.16 | 586,944 | -1.01(-1.04%) |
Oct 19, 2021 | 96.81 | 98.37 | 95.53 | 97.17 | 752,009 | +1.86(+1.95%) |
Oct 18, 2021 | 97.00 | 97.61 | 93.92 | 95.31 | 1,711,360 | -3.43(-3.47%) |
Oct 15, 2021 | 98.45 | 101.15 | 96.73 | 98.74 | 1,376,472 | +1.05(+1.07%) |
Oct 14, 2021 | 95.48 | 98.58 | 94.21 | 97.69 | 1,641,076 | +5.18(+5.60%) |
Oct 13, 2021 | 90.21 | 93.22 | 89.23 | 92.51 | 979,138 | +3.57(+4.01%) |
Oct 12, 2021 | 86.58 | 90.95 | 86.34 | 88.94 | 901,432 | +2.24(+2.58%) |
Oct 11, 2021 | 86.06 | 88.21 | 85.91 | 86.70 | 609,846 | -0.01(-0.01%) |
Oct 08, 2021 | 94.21 | 94.62 | 86.31 | 86.71 | 1,527,905 | -5.88(-6.35%) |
Oct 07, 2021 | 89.96 | 93.02 | 89.96 | 92.59 | 1,278,839 | +4.50(+5.11%) |
Oct 06, 2021 | 87.77 | 90.43 | 84.29 | 88.09 | 2,168,049 | -3.82(-4.16%) |
Oct 05, 2021 | 90.74 | 93.33 | 90.00 | 91.91 | 1,369,551 | +1.44(+1.59%) |
Oct 04, 2021 | 98.15 | 99.33 | 88.71 | 90.47 | 2,566,762 | -7.71(-7.85%) |
Oct 01, 2021 | 93.20 | 99.34 | 93.01 | 98.18 | 2,211,085 | +1.75(+1.81%) |
Sep 30, 2021 | 98.04 | 103.29 | 93.89 | 96.43 | 3,261,217 | -2.34(-2.37%) |
Sep 29, 2021 | 105.78 | 109.21 | 96.63 | 98.77 | 7,406,418 | -13.73(-12.20%) |
Sep 28, 2021 | 115.05 | 116.40 | 112.00 | 112.50 | 1,710,277 | -5.86(-4.95%) |
Sep 27, 2021 | 119.40 | 120.15 | 117.30 | 118.36 | 1,191,181 | -2.81(-2.32%) |
Sep 24, 2021 | 122.43 | 122.89 | 118.88 | 121.17 | 767,587 | -2.64(-2.13%) |
Sep 23, 2021 | 126.08 | 126.92 | 121.39 | 123.81 | 937,488 | -0.60(-0.48%) |
Sep 22, 2021 | 122.96 | 130.02 | 122.96 | 124.41 | 1,627,003 | +1.88(+1.53%) |
Sep 21, 2021 | 122.78 | 126.08 | 121.97 | 122.53 | 881,119 | +1.27(+1.05%) |
Sep 20, 2021 | 118.39 | 122.34 | 117.64 | 121.26 | 1,272,670 | -3.11(-2.50%) |
Sep 17, 2021 | 125.33 | 127.49 | 123.25 | 124.37 | 1,308,099 | +0.71(+0.57%) |
Sep 16, 2021 | 121.69 | 123.88 | 120.57 | 123.66 | 1,327,570 | +0.99(+0.81%) |
Sep 15, 2021 | 119.01 | 124.12 | 119.00 | 122.67 | 707,962 | +3.43(+2.88%) |
Sep 14, 2021 | 119.14 | 121.85 | 118.10 | 119.24 | 1,099,737 | +0.63(+0.53%) |
Sep 13, 2021 | 124.31 | 125.09 | 117.22 | 118.61 | 1,335,146 | -5.41(-4.36%) |
Sep 10, 2021 | 125.90 | 128.13 | 123.10 | 124.02 | 1,262,823 | -0.01(-0.01%) |
Sep 09, 2021 | 116.80 | 125.94 | 115.57 | 124.03 | 1,675,788 | +7.69(+6.61%) |
Sep 08, 2021 | 118.67 | 118.91 | 114.86 | 116.34 | 1,268,347 | -2.61(-2.19%) |
Sep 07, 2021 | 120.17 | 120.68 | 115.80 | 118.95 | 866,448 | -1.02(-0.85%) |
Sep 03, 2021 | 118.75 | 120.02 | 116.30 | 119.97 | 1,146,456 | +1.36(+1.15%) |
Sep 02, 2021 | 116.43 | 118.65 | 115.61 | 118.61 | 1,473,847 | +3.51(+3.05%) |
Sep 01, 2021 | 112.03 | 115.26 | 111.56 | 115.10 | 1,269,155 | +3.92(+3.53%) |
Aug 31, 2021 | 108.62 | 111.25 | 107.19 | 111.18 | 1,234,741 | +3.13(+2.90%) |
Aug 30, 2021 | 107.94 | 109.50 | 105.06 | 108.05 | 1,510,526 | +3.47(+3.32%) |
Aug 27, 2021 | 98.85 | 104.68 | 98.77 | 104.58 | 653,148 | +5.82(+5.89%) |
Aug 26, 2021 | 99.86 | 101.32 | 98.55 | 98.76 | 938,384 | -1.55(-1.55%) |
Aug 25, 2021 | 98.50 | 100.72 | 98.50 | 100.31 | 835,151 | +2.23(+2.27%) |
Aug 24, 2021 | 97.24 | 98.27 | 96.26 | 98.08 | 648,490 | +1.57(+1.63%) |
Aug 23, 2021 | 94.58 | 96.82 | 94.40 | 96.51 | 721,194 | +3.06(+3.27%) |
Aug 20, 2021 | 90.44 | 93.50 | 90.07 | 93.45 | 798,676 | +3.32(+3.68%) |
Aug 19, 2021 | 91.47 | 92.53 | 89.90 | 90.13 | 826,267 | -2.88(-3.10%) |
Aug 18, 2021 | 91.13 | 94.14 | 90.78 | 93.01 | 583,239 | +2.00(+2.20%) |
Aug 17, 2021 | 92.18 | 93.54 | 89.83 | 91.01 | 1,419,888 | -3.71(-3.92%) |
Aug 16, 2021 | 94.10 | 95.27 | 93.50 | 94.72 | 1,102,727 | -0.21(-0.22%) |
Aug 13, 2021 | 95.67 | 96.50 | 94.39 | 94.93 | 898,645 | -0.25(-0.26%) |
Aug 12, 2021 | 94.78 | 95.74 | 93.45 | 95.18 | 955,182 | -0.57(-0.60%) |
Aug 11, 2021 | 93.00 | 96.72 | 93.00 | 95.75 | 1,745,575 | +2.53(+2.71%) |
Aug 10, 2021 | 94.00 | 94.00 | 92.15 | 93.22 | 1,367,050 | +0.54(+0.58%) |
Aug 09, 2021 | 93.09 | 93.60 | 90.61 | 92.68 | 3,601,877 | -4.50(-4.63%) |
Aug 06, 2021 | 96.51 | 97.97 | 94.68 | 97.18 | 1,045,160 | +1.42(+1.48%) |
Aug 05, 2021 | 91.84 | 97.54 | 91.13 | 95.76 | 1,604,131 | +6.59(+7.39%) |
Aug 04, 2021 | 87.96 | 89.32 | 87.46 | 89.17 | 683,419 | +1.76(+2.01%) |
Aug 03, 2021 | 87.55 | 87.59 | 84.60 | 87.41 | 584,763 | +0.41(+0.47%) |
Aug 02, 2021 | 86.30 | 88.64 | 85.77 | 87.00 | 515,889 | +1.47(+1.72%) |
Jul 30, 2021 | 87.50 | 88.25 | 84.80 | 85.53 | 568,676 | -2.84(-3.21%) |
Jul 29, 2021 | 89.04 | 90.19 | 88.36 | 88.37 | 336,919 | -1.16(-1.30%) |
Jul 28, 2021 | 87.50 | 90.21 | 87.50 | 89.53 | 508,548 | +1.85(+2.11%) |
Jul 27, 2021 | 87.66 | 88.56 | 85.58 | 87.68 | 564,825 | -0.25(-0.28%) |
Jul 26, 2021 | 85.96 | 88.24 | 84.35 | 87.93 | 509,938 | +1.96(+2.28%) |
Jul 23, 2021 | 84.18 | 86.16 | 83.94 | 85.97 | 452,656 | +2.13(+2.54%) |
Jul 22, 2021 | 83.32 | 84.23 | 82.91 | 83.84 | 669,557 | +1.10(+1.33%) |
Jul 21, 2021 | 81.67 | 83.34 | 81.07 | 82.74 | 481,148 | +0.91(+1.11%) |
Jul 20, 2021 | 77.62 | 82.20 | 77.36 | 81.83 | 1,240,390 | +4.21(+5.42%) |
Jul 19, 2021 | 75.78 | 78.14 | 75.45 | 77.62 | 644,503 | -0.67(-0.86%) |
Jul 16, 2021 | 79.61 | 80.27 | 77.75 | 78.29 | 507,382 | -0.76(-0.96%) |
Jul 15, 2021 | 80.70 | 81.48 | 77.75 | 79.05 | 570,281 | -2.19(-2.70%) |
Jul 14, 2021 | 82.42 | 83.83 | 81.19 | 81.24 | 464,433 | -1.18(-1.43%) |
Jul 13, 2021 | 83.74 | 84.34 | 82.18 | 82.42 | 397,284 | -1.80(-2.14%) |
Jul 12, 2021 | 85.69 | 85.85 | 83.41 | 84.22 | 331,827 | -0.92(-1.08%) |
Jul 09, 2021 | 82.28 | 85.24 | 81.36 | 85.14 | 601,767 | +3.26(+3.98%) |
Jul 08, 2021 | 80.71 | 82.71 | 78.94 | 81.88 | 565,874 | -1.23(-1.48%) |
Jul 07, 2021 | 85.64 | 86.49 | 82.25 | 83.11 | 599,300 | -2.12(-2.49%) |
Jul 06, 2021 | 87.63 | 88.63 | 84.32 | 85.23 | 901,790 | -1.46(-1.68%) |
Jul 02, 2021 | 84.15 | 87.04 | 84.15 | 86.69 | 570,201 | +2.53(+3.01%) |
Jul 01, 2021 | 82.91 | 84.39 | 81.43 | 84.16 | 446,748 | +0.55(+0.66%) |
Jun 30, 2021 | 83.31 | 86.18 | 83.07 | 83.61 | 1,555,117 | -1.72(-2.02%) |
Jun 29, 2021 | 86.41 | 87.51 | 85.23 | 85.33 | 768,483 | -0.84(-0.97%) |
Jun 28, 2021 | 85.24 | 86.51 | 84.73 | 86.17 | 526,955 | +1.98(+2.35%) |
Jun 25, 2021 | 85.99 | 86.66 | 84.10 | 84.19 | 631,469 | -0.42(-0.50%) |
Jun 24, 2021 | 83.58 | 85.49 | 83.58 | 84.61 | 863,180 | +1.98(+2.40%) |
Jun 23, 2021 | 82.39 | 84.00 | 81.22 | 82.63 | 996,593 | +0.63(+0.77%) |
Jun 22, 2021 | 82.08 | 83.00 | 80.85 | 82.00 | 822,419 | -0.42(-0.51%) |
Jun 21, 2021 | 80.21 | 84.90 | 78.89 | 82.42 | 1,257,349 | +2.47(+3.09%) |
Jun 18, 2021 | 76.16 | 80.62 | 75.88 | 79.95 | 1,445,067 | +2.45(+3.16%) |
Jun 17, 2021 | 72.08 | 77.50 | 71.87 | 77.50 | 990,877 | +4.92(+6.78%) |
Jun 16, 2021 | 73.42 | 74.42 | 72.29 | 72.58 | 894,551 | -0.82(-1.12%) |
Jun 15, 2021 | 75.50 | 75.86 | 72.80 | 73.40 | 532,843 | -2.55(-3.36%) |
Jun 14, 2021 | 72.70 | 76.92 | 72.66 | 75.95 | 1,430,771 | +3.80(+5.27%) |
Jun 11, 2021 | 71.79 | 72.15 | 70.31 | 72.15 | 429,996 | +1.05(+1.48%) |
Jun 10, 2021 | 70.45 | 71.85 | 69.69 | 71.10 | 691,527 | +0.34(+0.48%) |
Jun 09, 2021 | 74.24 | 74.51 | 70.71 | 70.76 | 773,939 | -2.97(-4.03%) |
Jun 08, 2021 | 73.32 | 75.50 | 72.28 | 73.73 | 1,039,622 | +1.52(+2.10%) |
Jun 07, 2021 | 72.38 | 73.86 | 71.66 | 72.21 | 812,951 | +0.36(+0.50%) |
Jun 04, 2021 | 70.25 | 72.07 | 69.45 | 71.85 | 704,248 | +2.58(+3.72%) |
Jun 03, 2021 | 69.48 | 70.10 | 68.30 | 69.27 | 487,632 | -1.16(-1.65%) |
Jun 02, 2021 | 69.81 | 71.42 | 69.30 | 70.43 | 568,390 | +0.95(+1.37%) |
Jun 01, 2021 | 72.41 | 73.80 | 69.32 | 69.48 | 1,150,324 | -2.51(-3.49%) |
May 28, 2021 | 73.06 | 73.43 | 71.69 | 71.99 | 655,535 | -0.84(-1.15%) |
May 27, 2021 | 73.39 | 73.60 | 71.55 | 72.83 | 1,874,820 | -0.36(-0.49%) |
May 26, 2021 | 72.95 | 73.45 | 70.85 | 73.19 | 732,765 | +0.43(+0.59%) |
May 25, 2021 | 73.12 | 73.77 | 71.84 | 72.76 | 1,019,513 | +0.00(+0.00%) |
May 24, 2021 | 70.31 | 73.04 | 70.01 | 72.76 | 809,667 | +2.39(+3.40%) |
May 21, 2021 | 67.89 | 70.50 | 67.42 | 70.37 | 1,591,342 | +3.92(+5.90%) |
May 20, 2021 | 61.63 | 66.86 | 60.62 | 66.45 | 2,342,664 | +9.01(+15.69%) |
May 19, 2021 | 57.54 | 58.27 | 56.13 | 57.44 | 1,624,452 | -1.33(-2.26%) |
May 18, 2021 | 59.06 | 61.17 | 58.47 | 58.77 | 769,091 | +0.61(+1.05%) |
May 17, 2021 | 58.66 | 58.99 | 57.32 | 58.16 | 708,237 | -0.48(-0.82%) |
May 14, 2021 | 56.50 | 59.39 | 56.25 | 58.64 | 790,536 | +2.94(+5.28%) |
May 13, 2021 | 58.41 | 58.95 | 55.43 | 55.70 | 809,985 | -2.01(-3.48%) |
May 12, 2021 | 58.69 | 60.44 | 57.20 | 57.71 | 575,322 | -2.16(-3.61%) |
May 11, 2021 | 56.98 | 60.16 | 55.22 | 59.87 | 958,273 | +1.01(+1.72%) |
May 10, 2021 | 62.15 | 62.47 | 58.85 | 58.86 | 644,902 | -3.77(-6.02%) |
May 07, 2021 | 62.66 | 64.02 | 61.61 | 62.63 | 812,739 | +1.26(+2.05%) |
May 06, 2021 | 64.15 | 64.73 | 59.95 | 61.37 | 1,073,120 | -3.05(-4.73%) |
May 05, 2021 | 65.84 | 66.54 | 64.11 | 64.42 | 415,979 | -0.72(-1.11%) |
May 04, 2021 | 66.85 | 67.15 | 63.29 | 65.14 | 713,864 | -2.67(-3.94%) |
May 03, 2021 | 69.80 | 70.13 | 67.01 | 67.81 | 568,574 | -2.00(-2.86%) |
Apr 30, 2021 | 69.04 | 71.74 | 68.39 | 69.81 | 289,300 | +0.01(+0.01%) |
Apr 29, 2021 | 72.01 | 72.18 | 68.43 | 69.80 | 290,534 | -1.70(-2.38%) |
Apr 28, 2021 | 69.15 | 72.06 | 68.27 | 71.50 | 379,332 | +1.74(+2.49%) |
Apr 27, 2021 | 71.80 | 71.80 | 69.47 | 69.76 | 226,545 | -1.29(-1.82%) |
Apr 26, 2021 | 70.12 | 71.05 | 69.11 | 71.05 | 274,519 | +1.43(+2.05%) |
Apr 23, 2021 | 66.80 | 70.06 | 66.80 | 69.62 | 452,300 | +2.77(+4.14%) |
Apr 22, 2021 | 68.12 | 69.50 | 66.12 | 66.85 | 555,343 | -1.26(-1.85%) |
Apr 21, 2021 | 63.70 | 68.17 | 62.25 | 68.11 | 822,283 | +4.03(+6.29%) |
Apr 20, 2021 | 64.57 | 64.77 | 62.37 | 64.08 | 852,917 | -0.41(-0.64%) |
Apr 19, 2021 | 66.68 | 66.68 | 62.41 | 64.49 | 1,071,186 | -2.40(-3.59%) |
Apr 16, 2021 | 69.76 | 70.09 | 66.81 | 66.89 | 2,143,700 | -4.12(-5.80%) |
Apr 15, 2021 | 72.40 | 72.70 | 70.80 | 71.01 | 631,329 | -0.26(-0.36%) |
Apr 14, 2021 | 73.83 | 74.65 | 71.15 | 71.27 | 371,926 | -2.17(-2.95%) |
Apr 13, 2021 | 72.64 | 73.88 | 71.88 | 73.44 | 335,595 | +1.40(+1.94%) |
Apr 12, 2021 | 71.71 | 72.71 | 70.19 | 72.04 | 425,368 | -0.27(-0.37%) |
Apr 09, 2021 | 71.69 | 73.10 | 71.05 | 72.31 | 660,200 | +0.05(+0.07%) |
Apr 08, 2021 | 69.09 | 72.39 | 68.99 | 72.26 | 708,041 | +3.83(+5.60%) |
Apr 07, 2021 | 68.04 | 69.87 | 67.57 | 68.43 | 597,853 | +0.46(+0.68%) |
Apr 06, 2021 | 64.21 | 69.17 | 64.21 | 67.97 | 527,891 | +3.38(+5.23%) |
Apr 05, 2021 | 65.50 | 65.81 | 63.40 | 64.59 | 544,494 | +0.19(+0.30%) |
Apr 01, 2021 | 64.70 | 65.35 | 63.70 | 64.40 | 977,200 | +1.59(+2.53%) |
Mar 31, 2021 | 60.80 | 63.48 | 60.20 | 62.81 | 617,005 | +3.13(+5.24%) |
Mar 30, 2021 | 58.01 | 60.36 | 57.31 | 59.68 | 722,467 | +0.85(+1.44%) |
Mar 29, 2021 | 60.53 | 61.02 | 57.51 | 58.83 | 772,921 | -1.52(-2.52%) |
Mar 26, 2021 | 61.00 | 61.60 | 58.00 | 60.35 | 653,400 | -0.19(-0.31%) |
Mar 25, 2021 | 58.81 | 61.04 | 57.24 | 60.54 | 841,719 | +0.46(+0.77%) |
Mar 24, 2021 | 64.35 | 64.77 | 60.02 | 60.08 | 922,029 | -3.92(-6.13%) |
Mar 23, 2021 | 65.65 | 66.17 | 63.87 | 64.00 | 485,174 | -1.63(-2.48%) |
Mar 22, 2021 | 63.86 | 68.15 | 63.86 | 65.63 | 748,752 | +2.40(+3.80%) |
Mar 19, 2021 | 64.06 | 65.75 | 62.66 | 63.23 | 680,800 | -0.42(-0.66%) |
Mar 18, 2021 | 66.51 | 67.03 | 63.28 | 63.65 | 952,657 | -5.07(-7.38%) |
Mar 17, 2021 | 68.25 | 69.15 | 65.65 | 68.72 | 925,323 | -1.88(-2.66%) |
Mar 16, 2021 | 72.79 | 73.00 | 69.79 | 70.60 | 827,076 | -1.65(-2.28%) |
Mar 15, 2021 | 70.09 | 73.99 | 69.11 | 72.25 | 930,148 | +3.13(+4.53%) |
Mar 12, 2021 | 65.21 | 69.12 | 62.81 | 69.12 | 1,426,800 | +4.58(+7.10%) |
Mar 11, 2021 | 60.12 | 64.68 | 58.80 | 64.54 | 1,277,976 | +6.39(+10.99%) |
Mar 10, 2021 | 61.21 | 62.34 | 57.45 | 58.15 | 946,953 | -1.34(-2.25%) |
Mar 09, 2021 | 58.23 | 60.54 | 57.23 | 59.49 | 1,253,659 | +5.40(+9.98%) |
Mar 08, 2021 | 58.44 | 59.51 | 53.87 | 54.09 | 1,314,870 | -4.37(-7.48%) |
Mar 05, 2021 | 62.88 | 62.96 | 52.84 | 58.46 | 2,205,200 | -2.77(-4.52%) |
Mar 04, 2021 | 66.75 | 68.16 | 58.29 | 61.23 | 1,524,682 | -6.33(-9.37%) |
Mar 03, 2021 | 71.16 | 71.75 | 67.50 | 67.56 | 477,828 | -3.88(-5.43%) |
Mar 02, 2021 | 72.58 | 72.76 | 70.55 | 71.44 | 617,278 | -0.72(-1.00%) |
Mar 01, 2021 | 71.30 | 72.36 | 70.43 | 72.16 | 684,461 | +3.74(+5.47%) |
Feb 26, 2021 | 69.47 | 69.98 | 66.42 | 68.42 | 889,500 | -1.50(-2.15%) |
Feb 25, 2021 | 73.39 | 73.50 | 69.10 | 69.92 | 712,321 | -3.55(-4.83%) |
Feb 24, 2021 | 75.50 | 75.97 | 72.71 | 73.47 | 671,298 | -1.64(-2.18%) |
Feb 23, 2021 | 77.97 | 80.10 | 71.80 | 75.11 | 1,258,760 | -5.74(-7.10%) |
Feb 22, 2021 | 78.78 | 82.53 | 77.30 | 80.85 | 1,104,881 | +3.35(+4.32%) |
Feb 19, 2021 | 74.40 | 78.07 | 73.37 | 77.50 | 1,230,500 | +3.87(+5.26%) |
Feb 18, 2021 | 69.40 | 73.90 | 68.46 | 73.63 | 811,020 | +2.78(+3.92%) |
Feb 17, 2021 | 70.73 | 71.06 | 67.79 | 70.85 | 798,880 | -0.80(-1.12%) |
Feb 16, 2021 | 73.78 | 74.80 | 71.10 | 71.65 | 642,010 | -1.37(-1.88%) |
Feb 12, 2021 | 73.24 | 75.57 | 72.62 | 73.02 | 863,200 | -0.38(-0.52%) |
Feb 11, 2021 | 73.02 | 74.20 | 71.94 | 73.40 | 1,039,293 | +2.10(+2.95%) |
Feb 10, 2021 | 71.98 | 74.33 | 70.82 | 71.30 | 3,669,287 | -1.50(-2.06%) |
Feb 09, 2021 | 68.64 | 73.64 | 68.50 | 72.80 | 881,837 | +0.79(+1.10%) |
Feb 08, 2021 | 72.50 | 73.65 | 70.00 | 72.01 | 482,171 | -0.48(-0.66%) |
Feb 05, 2021 | 73.93 | 76.02 | 70.60 | 72.49 | 546,200 | -0.11(-0.15%) |
Feb 04, 2021 | 78.10 | 81.97 | 71.52 | 72.60 | 1,323,906 | -2.18(-2.92%) |
Feb 03, 2021 | 72.39 | 75.09 | 71.93 | 74.78 | 390,933 | +2.92(+4.06%) |
Feb 02, 2021 | 71.75 | 72.70 | 68.50 | 71.86 | 299,351 | +1.12(+1.58%) |
Feb 01, 2021 | 66.14 | 71.00 | 65.75 | 70.74 | 553,352 | +5.82(+8.96%) |
Jan 29, 2021 | 67.00 | 69.95 | 64.88 | 64.92 | 628,000 | -2.86(-4.22%) |
Jan 28, 2021 | 64.75 | 68.34 | 63.00 | 67.78 | 361,448 | +2.44(+3.73%) |
Jan 27, 2021 | 69.14 | 69.36 | 65.19 | 65.34 | 598,035 | -5.50(-7.76%) |
Jan 26, 2021 | 69.79 | 72.04 | 69.13 | 70.84 | 390,780 | +1.70(+2.46%) |
Jan 25, 2021 | 69.15 | 70.80 | 67.55 | 69.14 | 418,973 | +0.01(+0.01%) |
Jan 22, 2021 | 69.76 | 70.47 | 67.39 | 69.13 | 724,700 | -1.21(-1.72%) |
Jan 21, 2021 | 72.37 | 72.46 | 70.29 | 70.34 | 381,624 | -1.83(-2.54%) |
Jan 20, 2021 | 72.80 | 73.69 | 71.83 | 72.17 | 192,419 | -0.33(-0.46%) |
Jan 19, 2021 | 74.25 | 74.25 | 71.73 | 72.50 | 392,993 | +2.21(+3.14%) |
Jan 15, 2021 | 74.19 | 75.47 | 69.78 | 70.29 | 403,300 | -4.44(-5.94%) |
Jan 14, 2021 | 76.10 | 79.03 | 74.72 | 74.73 | 1,009,750 | +0.19(+0.25%) |
Jan 13, 2021 | 69.66 | 75.50 | 69.29 | 74.54 | 474,711 | +5.44(+7.87%) |
Jan 12, 2021 | 67.68 | 69.55 | 67.09 | 69.10 | 238,574 | +1.91(+2.84%) |
Jan 11, 2021 | 66.16 | 68.70 | 65.33 | 67.19 | 207,944 | -0.64(-0.94%) |
Jan 08, 2021 | 68.00 | 68.85 | 66.06 | 67.83 | 250,900 | +0.40(+0.59%) |
Jan 07, 2021 | 65.81 | 67.96 | 65.65 | 67.43 | 195,603 | +2.79(+4.32%) |
Jan 06, 2021 | 66.22 | 66.22 | 61.43 | 64.64 | 771,182 | -1.85(-2.78%) |
Jan 05, 2021 | 66.27 | 66.87 | 65.10 | 66.49 | 408,247 | -0.67(-1.00%) |