Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.21 | 54.83 | 53.81 | 54.27 | 4,629 | +0.07(+0.13%) |
Dec 30, 2021 | 53.28 | 54.56 | 53.16 | 54.20 | 5,162 | +1.99(+3.81%) |
Dec 29, 2021 | 53.09 | 53.79 | 52.19 | 52.21 | 4,375 | -1.54(-2.87%) |
Dec 28, 2021 | 53.94 | 53.97 | 53.62 | 53.75 | 3,566 | -0.20(-0.37%) |
Dec 27, 2021 | 53.11 | 54.22 | 52.99 | 53.95 | 5,540 | +1.20(+2.28%) |
Dec 23, 2021 | 52.46 | 52.82 | 52.35 | 52.75 | 1,915 | +0.06(+0.11%) |
Dec 22, 2021 | 50.92 | 52.69 | 50.92 | 52.69 | 6,633 | +1.46(+2.85%) |
Dec 21, 2021 | 51.35 | 51.70 | 51.19 | 51.23 | 3,615 | +0.46(+0.91%) |
Dec 20, 2021 | 50.86 | 50.86 | 50.22 | 50.77 | 3,867 | -2.93(-5.45%) |
Dec 17, 2021 | 53.38 | 53.69 | 52.84 | 53.69 | 4,412 | -0.52(-0.96%) |
Dec 16, 2021 | 53.60 | 54.33 | 53.30 | 54.21 | 2,640 | +1.82(+3.47%) |
Dec 15, 2021 | 52.11 | 52.39 | 50.33 | 52.39 | 2,511 | +0.50(+0.96%) |
Dec 14, 2021 | 53.34 | 53.51 | 51.86 | 51.90 | 5,049 | -0.59(-1.12%) |
Dec 13, 2021 | 55.21 | 55.21 | 52.46 | 52.48 | 4,703 | -2.03(-3.72%) |
Dec 10, 2021 | 54.50 | 54.51 | 54.37 | 54.51 | 899 | +0.25(+0.47%) |
Dec 09, 2021 | 54.64 | 54.64 | 54.16 | 54.26 | 1,028 | -1.84(-3.28%) |
Dec 08, 2021 | 55.96 | 56.12 | 55.45 | 56.10 | 3,182 | +1.30(+2.37%) |
Dec 07, 2021 | 54.69 | 54.87 | 54.46 | 54.80 | 3,853 | +1.99(+3.76%) |
Dec 06, 2021 | 52.78 | 52.81 | 52.78 | 52.81 | 657 | +1.35(+2.62%) |
Dec 03, 2021 | 52.07 | 52.07 | 51.38 | 51.47 | 7,350 | -0.70(-1.34%) |
Dec 02, 2021 | 51.16 | 52.17 | 50.99 | 52.17 | 3,066 | +3.77(+7.79%) |
Dec 01, 2021 | 51.61 | 51.61 | 48.40 | 48.40 | 1,113 | -0.58(-1.19%) |
Nov 30, 2021 | 48.24 | 49.35 | 48.00 | 48.98 | 3,845 | -0.92(-1.85%) |
Nov 29, 2021 | 50.27 | 50.27 | 49.84 | 49.90 | 3,765 | +0.17(+0.34%) |
Nov 26, 2021 | 49.50 | 49.73 | 48.64 | 49.73 | 5,220 | -2.51(-4.81%) |
Nov 24, 2021 | 51.53 | 52.25 | 51.53 | 52.25 | 1,580 | +0.41(+0.80%) |
Nov 23, 2021 | 50.00 | 52.01 | 50.00 | 51.83 | 1,634 | +0.86(+1.68%) |
Nov 22, 2021 | 51.82 | 52.55 | 50.97 | 50.97 | 3,500 | +0.56(+1.11%) |
Nov 19, 2021 | 50.87 | 51.57 | 50.39 | 50.41 | 6,166 | -0.15(-0.31%) |
Nov 18, 2021 | 51.54 | 50.63 | 50.57 | 50.57 | 8,886 | -2.02(-3.84%) |
Nov 17, 2021 | 54.25 | 54.25 | 52.29 | 52.59 | 15,384 | -2.12(-3.87%) |
Nov 16, 2021 | 55.17 | 55.17 | 54.52 | 54.70 | 13,120 | -2.05(-3.62%) |
Nov 15, 2021 | 56.75 | 56.84 | 56.68 | 56.76 | 7,370 | -0.67(-1.16%) |
Nov 12, 2021 | 57.00 | 57.57 | 57.00 | 57.42 | 3,141 | -1.01(-1.73%) |
Nov 11, 2021 | 58.71 | 59.21 | 58.43 | 58.43 | 6,278 | +2.20(+3.90%) |
Nov 10, 2021 | 57.62 | 56.24 | 2,902 | -0.82(-1.44%) | ||
Nov 09, 2021 | 57.74 | 57.74 | 56.51 | 57.06 | 6,032 | +0.94(+1.67%) |
Nov 08, 2021 | 55.51 | 56.50 | 55.51 | 56.13 | 7,402 | +0.66(+1.18%) |
Nov 05, 2021 | 55.74 | 56.10 | 55.18 | 55.47 | 6,895 | +1.38(+2.56%) |
Nov 04, 2021 | 53.87 | 54.28 | 53.71 | 54.09 | 1,352 | -1.97(-3.51%) |
Nov 03, 2021 | 54.18 | 56.07 | 54.18 | 56.05 | 4,580 | +1.78(+3.29%) |
Nov 02, 2021 | 54.54 | 54.62 | 53.94 | 54.27 | 3,213 | -1.70(-3.03%) |
Nov 01, 2021 | 55.69 | 55.97 | 55.18 | 55.97 | 1,623 | +1.27(+2.31%) |
Oct 29, 2021 | 56.73 | 56.81 | 54.65 | 54.70 | 5,383 | -2.71(-4.72%) |
Oct 28, 2021 | 57.74 | 57.98 | 56.92 | 57.41 | 5,426 | -0.83(-1.43%) |
Oct 27, 2021 | 60.27 | 60.27 | 57.93 | 58.25 | 4,653 | -1.68(-2.80%) |
Oct 26, 2021 | 60.99 | 59.93 | 8,300 | -1.08(-1.77%) | ||
Oct 25, 2021 | 59.87 | 61.25 | 59.29 | 61.01 | 6,310 | +3.27(+5.66%) |
Oct 22, 2021 | 56.97 | 58.10 | 54.82 | 57.74 | 3,423 | -0.67(-1.15%) |
Oct 21, 2021 | 59.60 | 59.60 | 56.95 | 58.41 | 6,872 | -3.90(-6.27%) |
Oct 20, 2021 | 61.30 | 62.45 | 61.30 | 62.32 | 2,649 | +1.04(+1.70%) |
Oct 19, 2021 | 62.10 | 62.79 | 61.03 | 61.27 | 8,559 | -3.01(-4.68%) |
Oct 18, 2021 | 62.75 | 64.37 | 62.73 | 64.28 | 3,573 | -0.96(-1.47%) |
Oct 15, 2021 | 63.09 | 65.24 | 63.05 | 65.24 | 2,437 | +3.15(+5.08%) |
Oct 14, 2021 | 62.66 | 62.72 | 61.95 | 62.09 | 2,028 | +0.15(+0.24%) |
Oct 13, 2021 | 61.97 | 61.97 | 61.28 | 61.94 | 2,289 | +1.18(+1.94%) |
Oct 12, 2021 | 61.16 | 61.22 | 60.76 | 60.76 | 6,130 | +0.02(+0.03%) |
Oct 11, 2021 | 62.25 | 62.25 | 60.74 | 60.74 | 536 | -0.95(-1.54%) |
Oct 08, 2021 | 62.05 | 62.05 | 61.69 | 61.69 | 423 | +0.74(+1.21%) |
Oct 07, 2021 | 61.74 | 61.75 | 60.96 | 60.96 | 2,783 | -0.16(-0.26%) |
Oct 06, 2021 | 59.76 | 61.12 | 59.02 | 61.12 | 2,862 | +0.09(+0.15%) |
Oct 05, 2021 | 60.91 | 61.74 | 60.91 | 61.02 | 1,030 | -0.51(-0.82%) |
Oct 04, 2021 | 62.32 | 63.38 | 61.11 | 61.53 | 4,910 | -2.77(-4.31%) |
Oct 01, 2021 | 63.02 | 64.57 | 63.02 | 64.30 | 4,343 | +2.64(+4.28%) |
Sep 30, 2021 | 62.70 | 62.70 | 62.70 | 61.66 | 504 | -0.18(-0.30%) |
Sep 29, 2021 | 61.69 | 62.52 | 61.69 | 61.84 | 4,262 | +0.01(+0.02%) |
Sep 28, 2021 | 65.13 | 65.13 | 61.83 | 61.83 | 2,094 | -4.24(-6.42%) |
Sep 27, 2021 | 65.59 | 66.12 | 65.59 | 66.07 | 1,212 | +0.49(+0.75%) |
Sep 24, 2021 | 65.83 | 65.94 | 65.58 | 65.58 | 1,617 | -1.57(-2.34%) |
Sep 23, 2021 | 68.17 | 68.17 | 67.15 | 67.15 | 1,013 | +1.28(+1.94%) |
Sep 22, 2021 | 66.12 | 66.52 | 65.88 | 65.88 | 1,810 | +2.17(+3.40%) |
Sep 21, 2021 | 62.20 | 64.22 | 62.20 | 63.71 | 5,732 | +1.57(+2.53%) |
Sep 20, 2021 | 63.58 | 63.58 | 60.40 | 62.14 | 4,814 | -3.81(-5.77%) |
Sep 17, 2021 | 66.71 | 66.71 | 65.56 | 65.94 | 3,748 | -3.15(-4.56%) |
Sep 16, 2021 | 69.10 | 69.10 | 69.10 | 69.10 | 594 | -1.35(-1.91%) |
Sep 15, 2021 | 70.50 | 70.50 | 70.38 | 70.44 | 3,219 | -0.01(-0.02%) |
Sep 14, 2021 | 71.65 | 71.65 | 70.46 | 70.46 | 3,683 | -1.14(-1.60%) |
Sep 13, 2021 | 72.10 | 72.51 | 71.60 | 71.60 | 1,664 | +1.71(+2.45%) |
Sep 10, 2021 | 69.89 | 69.89 | 69.89 | 69.89 | 341 | -0.42(-0.60%) |
Sep 09, 2021 | 68.54 | 70.31 | 67.40 | 70.31 | 3,149 | +2.38(+3.50%) |
Sep 08, 2021 | 72.37 | 72.55 | 67.90 | 67.93 | 7,514 | -6.35(-8.55%) |
Sep 07, 2021 | 75.00 | 76.32 | 74.28 | 74.28 | 3,548 | -0.02(-0.03%) |
Sep 03, 2021 | 75.07 | 75.54 | 74.17 | 74.30 | 1,945 | -0.35(-0.47%) |
Sep 02, 2021 | 76.83 | 77.01 | 74.65 | 74.65 | 3,373 | -2.39(-3.11%) |
Sep 01, 2021 | 77.27 | 78.02 | 77.05 | 77.05 | 2,358 | -0.43(-0.55%) |
Aug 31, 2021 | 78.08 | 78.95 | 77.47 | 77.47 | 2,072 | -0.11(-0.14%) |
Aug 30, 2021 | 77.57 | 78.13 | 77.34 | 77.58 | 3,086 | -0.39(-0.50%) |
Aug 27, 2021 | 75.28 | 77.97 | 75.28 | 77.97 | 2,766 | +3.36(+4.50%) |
Aug 26, 2021 | 75.76 | 76.10 | 74.60 | 74.62 | 2,201 | -2.78(-3.60%) |
Aug 25, 2021 | 75.28 | 77.40 | 75.28 | 77.40 | 1,402 | +1.68(+2.21%) |
Aug 24, 2021 | 73.67 | 76.15 | 73.60 | 75.72 | 4,555 | +4.05(+5.65%) |
Aug 23, 2021 | 70.63 | 71.88 | 70.63 | 71.68 | 4,566 | +1.08(+1.52%) |
Aug 20, 2021 | 67.85 | 70.78 | 67.85 | 70.60 | 9,710 | +0.77(+1.11%) |
Aug 19, 2021 | 69.77 | 70.09 | 68.57 | 69.83 | 5,118 | -2.74(-3.78%) |
Aug 18, 2021 | 73.72 | 73.72 | 72.57 | 72.57 | 3,444 | -2.55(-3.39%) |
Aug 17, 2021 | 75.85 | 75.85 | 73.82 | 75.12 | 3,106 | -0.94(-1.24%) |
Aug 16, 2021 | 76.96 | 77.22 | 76.06 | 76.06 | 4,524 | -2.87(-3.64%) |
Aug 13, 2021 | 77.68 | 79.09 | 77.65 | 78.93 | 2,517 | +1.06(+1.36%) |
Aug 12, 2021 | 77.97 | 77.97 | 77.87 | 77.87 | 1,074 | -2.16(-2.69%) |
Aug 11, 2021 | 79.42 | 80.35 | 78.37 | 80.03 | 1,188 | +0.63(+0.79%) |
Aug 10, 2021 | 78.71 | 79.58 | 78.71 | 79.40 | 909 | +1.04(+1.33%) |
Aug 09, 2021 | 78.28 | 78.43 | 78.27 | 78.35 | 1,558 | -0.49(-0.62%) |
Aug 06, 2021 | 79.99 | 79.99 | 78.68 | 78.84 | 3,906 | +0.43(+0.55%) |
Aug 05, 2021 | 80.10 | 81.03 | 78.41 | 78.41 | 1,311 | -0.02(-0.03%) |
Aug 04, 2021 | 79.49 | 79.49 | 77.21 | 78.43 | 3,352 | -2.19(-2.71%) |
Aug 03, 2021 | 77.13 | 80.62 | 76.19 | 80.62 | 3,570 | +1.31(+1.66%) |
Aug 02, 2021 | 81.50 | 82.88 | 79.30 | 79.30 | 5,382 | +0.99(+1.27%) |
Jul 30, 2021 | 83.90 | 83.90 | 78.31 | 78.31 | 3,000 | -7.54(-8.79%) |
Jul 29, 2021 | 85.17 | 86.02 | 85.01 | 85.85 | 2,597 | +1.07(+1.27%) |
Jul 28, 2021 | 83.10 | 84.78 | 83.10 | 84.78 | 3,463 | +3.70(+4.56%) |
Jul 27, 2021 | 80.63 | 81.08 | 79.71 | 81.08 | 2,906 | -1.40(-1.70%) |
Jul 26, 2021 | 78.83 | 82.48 | 78.83 | 82.48 | 1,435 | +2.37(+2.96%) |
Jul 23, 2021 | 80.81 | 81.30 | 79.86 | 80.11 | 1,575 | -0.94(-1.15%) |
Jul 22, 2021 | 81.04 | 81.04 | 81.04 | 81.04 | 240 | -0.29(-0.36%) |
Jul 21, 2021 | 79.24 | 81.33 | 79.24 | 81.33 | 2,428 | +2.58(+3.28%) |
Jul 20, 2021 | 76.34 | 78.95 | 76.34 | 78.75 | 1,893 | +1.67(+2.16%) |
Jul 19, 2021 | 78.07 | 78.57 | 76.55 | 77.09 | 4,606 | -5.05(-6.15%) |
Jul 16, 2021 | 82.93 | 83.53 | 82.01 | 82.14 | 7,152 | -1.86(-2.21%) |
Jul 15, 2021 | 84.86 | 84.86 | 82.86 | 84.00 | 1,244 | -0.73(-0.86%) |
Jul 14, 2021 | 85.86 | 86.16 | 84.72 | 84.72 | 4,477 | +1.78(+2.14%) |
Jul 13, 2021 | 82.58 | 82.95 | 82.31 | 82.95 | 1,488 | -0.69(-0.83%) |
Jul 12, 2021 | 81.64 | 83.77 | 81.64 | 83.64 | 1,848 | +1.32(+1.61%) |
Jul 09, 2021 | 82.45 | 82.45 | 82.02 | 82.32 | 13,170 | +2.46(+3.08%) |
Jul 08, 2021 | 79.21 | 80.19 | 77.54 | 79.86 | 8,426 | -2.24(-2.73%) |
Jul 07, 2021 | 82.61 | 83.27 | 80.18 | 82.10 | 8,419 | +0.23(+0.27%) |
Jul 06, 2021 | 85.27 | 85.42 | 81.86 | 81.88 | 6,840 | -6.64(-7.50%) |
Jul 02, 2021 | 87.33 | 88.52 | 87.33 | 88.52 | 1,972 | +2.34(+2.71%) |
Jul 01, 2021 | 89.54 | 89.54 | 85.59 | 86.18 | 4,298 | -2.87(-3.22%) |
Jun 30, 2021 | 89.32 | 89.43 | 87.84 | 89.05 | 4,011 | -1.47(-1.62%) |
Jun 29, 2021 | 89.84 | 90.52 | 89.69 | 90.52 | 2,458 | +0.27(+0.30%) |
Jun 28, 2021 | 90.75 | 90.75 | 88.83 | 90.25 | 3,542 | -0.45(-0.50%) |
Jun 25, 2021 | 94.24 | 94.47 | 90.23 | 90.71 | 4,063 | -2.65(-2.84%) |
Jun 24, 2021 | 91.68 | 93.36 | 91.51 | 93.36 | 3,773 | +3.72(+4.15%) |
Jun 23, 2021 | 91.50 | 91.50 | 89.63 | 89.63 | 1,625 | +0.38(+0.43%) |
Jun 22, 2021 | 86.57 | 89.25 | 85.91 | 89.25 | 4,002 | +1.14(+1.30%) |
Jun 21, 2021 | 86.34 | 88.11 | 86.34 | 88.11 | 2,619 | +2.38(+2.78%) |
Jun 18, 2021 | 86.16 | 86.28 | 84.71 | 85.73 | 6,041 | -0.91(-1.05%) |
Jun 17, 2021 | 88.27 | 89.38 | 86.44 | 86.64 | 4,918 | -1.49(-1.69%) |
Jun 16, 2021 | 89.58 | 90.56 | 87.42 | 88.13 | 3,420 | -1.95(-2.16%) |
Jun 15, 2021 | 88.97 | 90.08 | 87.95 | 90.08 | 2,357 | -0.36(-0.40%) |
Jun 14, 2021 | 90.64 | 91.56 | 90.11 | 90.44 | 12,677 | +0.85(+0.95%) |
Jun 11, 2021 | 89.89 | 89.92 | 88.34 | 89.60 | 7,069 | -0.76(-0.84%) |
Jun 10, 2021 | 91.02 | 91.07 | 89.78 | 90.35 | 4,018 | +0.22(+0.25%) |
Jun 09, 2021 | 90.51 | 90.87 | 90.13 | 90.13 | 3,146 | -0.72(-0.80%) |
Jun 08, 2021 | 91.09 | 92.15 | 90.17 | 90.85 | 2,586 | -1.19(-1.29%) |
Jun 07, 2021 | 91.47 | 92.47 | 90.44 | 92.04 | 7,330 | +0.72(+0.79%) |
Jun 04, 2021 | 89.62 | 91.32 | 89.62 | 91.32 | 3,874 | +2.89(+3.26%) |
Jun 03, 2021 | 88.59 | 89.83 | 87.78 | 88.43 | 6,480 | -1.86(-2.06%) |
Jun 02, 2021 | 87.06 | 90.36 | 86.66 | 90.29 | 9,210 | +3.36(+3.87%) |
Jun 01, 2021 | 86.52 | 87.49 | 86.10 | 86.93 | 12,587 | +4.43(+5.37%) |
May 28, 2021 | 79.62 | 82.57 | 79.62 | 82.50 | 3,408 | +3.18(+4.01%) |
May 27, 2021 | 78.14 | 79.32 | 78.14 | 79.32 | 3,621 | +2.05(+2.66%) |
May 26, 2021 | 75.50 | 77.37 | 75.50 | 77.27 | 2,488 | +2.04(+2.71%) |
May 25, 2021 | 77.65 | 77.76 | 75.03 | 75.23 | 3,233 | -2.00(-2.60%) |
May 24, 2021 | 77.04 | 77.24 | 76.83 | 77.24 | 997 | +0.64(+0.84%) |
May 21, 2021 | 76.72 | 76.72 | 75.75 | 76.60 | 3,782 | -1.59(-2.04%) |
May 20, 2021 | 77.21 | 78.41 | 77.21 | 78.19 | 5,340 | +0.98(+1.27%) |
May 19, 2021 | 77.24 | 78.16 | 76.20 | 77.21 | 4,930 | -2.93(-3.65%) |
May 18, 2021 | 80.30 | 80.93 | 79.99 | 80.13 | 6,466 | +0.72(+0.91%) |
May 17, 2021 | 78.54 | 79.55 | 78.54 | 79.41 | 5,278 | -0.06(-0.07%) |
May 14, 2021 | 78.75 | 79.51 | 78.55 | 79.47 | 7,872 | +2.76(+3.59%) |
May 13, 2021 | 75.84 | 77.74 | 75.75 | 76.71 | 9,145 | +0.96(+1.27%) |
May 12, 2021 | 79.87 | 79.89 | 75.63 | 75.75 | 6,795 | -5.22(-6.45%) |
May 11, 2021 | 77.13 | 80.97 | 76.71 | 80.97 | 5,517 | +0.60(+0.74%) |
May 10, 2021 | 81.18 | 81.66 | 80.38 | 80.38 | 9,963 | +1.02(+1.28%) |
May 07, 2021 | 77.65 | 79.61 | 77.65 | 79.36 | 6,431 | +3.21(+4.22%) |
May 06, 2021 | 74.27 | 76.14 | 74.27 | 76.14 | 4,224 | +2.99(+4.08%) |
May 05, 2021 | 73.03 | 73.32 | 72.31 | 73.16 | 2,227 | +2.65(+3.76%) |
May 04, 2021 | 69.82 | 70.99 | 69.41 | 70.51 | 2,486 | -1.70(-2.35%) |
May 03, 2021 | 72.65 | 72.85 | 71.75 | 72.21 | 9,102 | +1.12(+1.57%) |
Apr 30, 2021 | 74.14 | 74.14 | 71.10 | 71.10 | 6,095 | -4.28(-5.68%) |
Apr 29, 2021 | 76.29 | 76.58 | 74.47 | 75.38 | 5,159 | -1.02(-1.34%) |
Apr 28, 2021 | 75.69 | 76.60 | 75.56 | 76.40 | 3,998 | +2.66(+3.61%) |
Apr 27, 2021 | 75.20 | 75.74 | 73.74 | 73.74 | 4,033 | -1.46(-1.94%) |
Apr 26, 2021 | 75.19 | 75.50 | 74.31 | 75.19 | 5,219 | +1.42(+1.93%) |
Apr 23, 2021 | 74.37 | 74.37 | 73.31 | 73.77 | 1,930 | +0.43(+0.59%) |
Apr 22, 2021 | 73.86 | 73.86 | 72.68 | 73.34 | 3,001 | +0.30(+0.41%) |
Apr 21, 2021 | 71.40 | 73.14 | 71.40 | 73.04 | 1,594 | +1.01(+1.40%) |
Apr 20, 2021 | 73.31 | 73.31 | 71.72 | 72.04 | 5,638 | -1.64(-2.23%) |
Apr 19, 2021 | 73.64 | 74.29 | 73.47 | 73.68 | 4,742 | -0.18(-0.24%) |
Apr 16, 2021 | 72.21 | 73.85 | 72.21 | 73.85 | 507 | +0.92(+1.27%) |
Apr 15, 2021 | 72.86 | 73.52 | 72.61 | 72.93 | 3,249 | +1.35(+1.88%) |
Apr 14, 2021 | 68.70 | 72.19 | 68.70 | 71.58 | 4,625 | +2.68(+3.89%) |
Apr 13, 2021 | 69.40 | 69.40 | 68.91 | 68.91 | 454 | +0.48(+0.71%) |
Apr 12, 2021 | 69.57 | 69.57 | 67.72 | 68.42 | 18,451 | -0.73(-1.06%) |
Apr 09, 2021 | 69.93 | 70.11 | 69.15 | 69.15 | 1,117 | -2.21(-3.10%) |
Apr 08, 2021 | 70.38 | 72.15 | 70.38 | 71.37 | 2,259 | +2.15(+3.11%) |
Apr 07, 2021 | 69.89 | 69.89 | 69.15 | 69.21 | 883 | -0.62(-0.89%) |
Apr 06, 2021 | 69.57 | 70.12 | 69.57 | 69.83 | 3,156 | +0.64(+0.93%) |
Apr 05, 2021 | 68.43 | 69.20 | 68.35 | 69.19 | 4,067 | +2.86(+4.31%) |
Apr 01, 2021 | 67.03 | 67.03 | 66.27 | 66.33 | 2,539 | -1.50(-2.21%) |
Mar 31, 2021 | 66.85 | 67.83 | 66.67 | 67.83 | 2,968 | +1.73(+2.61%) |
Mar 30, 2021 | 64.60 | 66.40 | 64.51 | 66.10 | 2,544 | +1.12(+1.73%) |
Mar 29, 2021 | 64.33 | 64.98 | 64.33 | 64.98 | 764 | -0.29(-0.45%) |
Mar 26, 2021 | 65.82 | 65.82 | 63.63 | 65.27 | 3,250 | +0.79(+1.22%) |
Mar 25, 2021 | 62.48 | 64.49 | 62.48 | 64.49 | 2,726 | +0.97(+1.52%) |
Mar 24, 2021 | 63.79 | 63.79 | 63.52 | 63.52 | 3,115 | -2.26(-3.43%) |
Mar 23, 2021 | 66.79 | 68.33 | 65.78 | 65.78 | 3,221 | -2.87(-4.18%) |
Mar 22, 2021 | 67.67 | 69.04 | 67.20 | 68.65 | 2,078 | -1.04(-1.50%) |
Mar 19, 2021 | 69.85 | 70.64 | 68.30 | 69.69 | 8,127 | +1.66(+2.44%) |
Mar 18, 2021 | 68.76 | 70.62 | 67.98 | 68.03 | 3,685 | -2.03(-2.90%) |
Mar 17, 2021 | 67.43 | 70.06 | 66.74 | 70.06 | 2,961 | +2.01(+2.95%) |
Mar 16, 2021 | 69.06 | 69.06 | 67.62 | 68.06 | 15,306 | -1.07(-1.55%) |
Mar 15, 2021 | 68.58 | 69.13 | 68.52 | 69.13 | 3,903 | -0.40(-0.57%) |
Mar 12, 2021 | 68.51 | 69.72 | 68.51 | 69.52 | 2,641 | -1.99(-2.79%) |
Mar 11, 2021 | 69.03 | 71.56 | 68.81 | 71.52 | 12,229 | +4.61(+6.90%) |
Mar 10, 2021 | 65.44 | 66.90 | 65.16 | 66.90 | 2,553 | +3.30(+5.19%) |
Mar 09, 2021 | 63.01 | 63.85 | 61.66 | 63.60 | 5,622 | +1.63(+2.63%) |
Mar 08, 2021 | 64.00 | 65.60 | 61.96 | 61.97 | 6,474 | -4.42(-6.65%) |
Mar 05, 2021 | 66.25 | 66.49 | 63.84 | 66.39 | 4,063 | +2.02(+3.13%) |
Mar 04, 2021 | 67.85 | 68.13 | 63.98 | 64.37 | 5,931 | -1.32(-2.01%) |
Mar 03, 2021 | 64.01 | 66.22 | 61.92 | 65.69 | 21,770 | -0.23(-0.34%) |
Mar 02, 2021 | 63.26 | 66.35 | 62.27 | 65.91 | 5,525 | +1.69(+2.63%) |
Mar 01, 2021 | 64.48 | 66.28 | 64.22 | 64.22 | 20,582 | +1.06(+1.69%) |
Feb 26, 2021 | 66.08 | 66.17 | 63.16 | 63.16 | 8,533 | -2.29(-3.50%) |
Feb 25, 2021 | 71.36 | 71.59 | 65.19 | 65.45 | 21,490 | -7.01(-9.67%) |
Feb 24, 2021 | 70.16 | 72.56 | 70.16 | 72.46 | 7,731 | +1.48(+2.09%) |
Feb 23, 2021 | 67.11 | 70.97 | 67.11 | 70.97 | 11,123 | +3.49(+5.17%) |
Feb 22, 2021 | 67.55 | 69.89 | 66.39 | 67.49 | 34,864 | -7.88(-10.45%) |
Feb 19, 2021 | 74.25 | 76.55 | 74.25 | 75.37 | 6,704 | +0.30(+0.40%) |
Feb 18, 2021 | 74.82 | 75.32 | 74.30 | 75.07 | 12,802 | -2.42(-3.12%) |
Feb 17, 2021 | 76.45 | 77.49 | 75.99 | 77.49 | 8,658 | -0.25(-0.32%) |
Feb 16, 2021 | 78.26 | 78.88 | 76.94 | 77.74 | 8,197 | +1.43(+1.87%) |
Feb 12, 2021 | 75.48 | 76.38 | 75.48 | 76.31 | 2,641 | +0.80(+1.06%) |
Feb 11, 2021 | 76.60 | 77.23 | 75.07 | 75.51 | 4,471 | +0.14(+0.18%) |
Feb 10, 2021 | 75.83 | 76.29 | 74.71 | 75.37 | 8,283 | -0.46(-0.61%) |
Feb 09, 2021 | 73.16 | 76.50 | 73.06 | 75.83 | 25,019 | +0.76(+1.01%) |
Feb 08, 2021 | 75.89 | 76.31 | 74.27 | 75.08 | 8,647 | -0.17(-0.23%) |
Feb 05, 2021 | 74.81 | 76.17 | 74.60 | 75.25 | 31,594 | +3.18(+4.42%) |
Feb 04, 2021 | 72.02 | 72.36 | 71.54 | 72.07 | 6,900 | -1.00(-1.37%) |
Feb 03, 2021 | 73.47 | 74.04 | 72.47 | 73.07 | 15,185 | +0.87(+1.20%) |
Feb 02, 2021 | 73.42 | 73.83 | 72.20 | 72.20 | 10,079 | +1.88(+2.67%) |
Feb 01, 2021 | 69.19 | 70.48 | 67.97 | 70.32 | 18,572 | +2.99(+4.45%) |
Jan 29, 2021 | 69.89 | 69.89 | 66.67 | 67.33 | 11,885 | -4.96(-6.86%) |
Jan 28, 2021 | 69.91 | 72.55 | 69.91 | 72.29 | 5,134 | +2.58(+3.70%) |
Jan 27, 2021 | 70.46 | 72.33 | 68.43 | 69.71 | 17,625 | -3.30(-4.52%) |
Jan 26, 2021 | 74.43 | 74.71 | 73.01 | 73.01 | 6,853 | +1.44(+2.01%) |
Jan 25, 2021 | 73.68 | 73.68 | 70.05 | 71.57 | 13,695 | -1.87(-2.55%) |
Jan 22, 2021 | 73.83 | 73.97 | 72.12 | 73.44 | 17,168 | -3.16(-4.12%) |
Jan 21, 2021 | 78.82 | 78.83 | 76.34 | 76.60 | 7,397 | -2.79(-3.52%) |
Jan 20, 2021 | 80.81 | 80.81 | 78.69 | 79.39 | 4,558 | -0.35(-0.44%) |
Jan 19, 2021 | 81.58 | 81.58 | 78.63 | 79.74 | 8,104 | -0.22(-0.27%) |
Jan 15, 2021 | 82.19 | 82.19 | 79.56 | 79.96 | 15,847 | -6.24(-7.24%) |
Jan 14, 2021 | 82.86 | 86.61 | 82.69 | 86.20 | 13,557 | +4.45(+5.44%) |
Jan 13, 2021 | 83.74 | 83.74 | 81.28 | 81.76 | 7,766 | -3.32(-3.90%) |
Jan 12, 2021 | 81.81 | 85.35 | 81.80 | 85.07 | 9,794 | +3.93(+4.84%) |
Jan 11, 2021 | 82.12 | 82.33 | 80.72 | 81.15 | 12,381 | -4.40(-5.15%) |
Jan 08, 2021 | 86.13 | 86.13 | 83.73 | 85.55 | 11,682 | +1.48(+1.76%) |
Jan 07, 2021 | 83.25 | 84.09 | 82.54 | 84.07 | 11,218 | +2.56(+3.14%) |
Jan 06, 2021 | 80.37 | 84.52 | 80.37 | 81.51 | 17,816 | +1.14(+1.41%) |
Jan 05, 2021 | 76.70 | 80.37 | 76.70 | 80.37 | 24,023 | +2.11(+2.69%) |