Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 69.92 | 70.72 | 67.36 | 68.65 | 1,477,320 | -1.56(-2.22%) |
Feb 25, 2022 | 70.72 | 70.49 | 67.97 | 70.21 | 1,540,610 | -0.78(-1.10%) |
Feb 24, 2022 | 67.59 | 71.55 | 67.12 | 70.99 | 1,813,090 | +0.12(+0.16%) |
Feb 23, 2022 | 73.31 | 73.82 | 70.40 | 70.87 | 1,061,518 | -2.17(-2.97%) |
Feb 22, 2022 | 75.09 | 77.58 | 72.63 | 73.04 | 1,131,603 | -2.73(-3.60%) |
Feb 18, 2022 | 75.77 | 0 | +1.10(+1.47%) | |||
Feb 17, 2022 | 76.66 | 78.57 | 74.50 | 74.67 | 1,011,725 | -2.60(-3.36%) |
Feb 16, 2022 | 77.73 | 79.19 | 76.04 | 77.27 | 1,359,004 | -1.30(-1.65%) |
Feb 15, 2022 | 77.90 | 79.91 | 77.72 | 78.56 | 1,392,934 | +2.28(+2.99%) |
Feb 14, 2022 | 78.87 | 80.19 | 75.22 | 76.28 | 1,249,662 | -2.87(-3.63%) |
Feb 11, 2022 | 82.96 | 83.14 | 78.29 | 79.16 | 1,101,003 | -3.02(-3.67%) |
Feb 10, 2022 | 82.91 | 85.87 | 81.41 | 82.17 | 728,994 | -2.11(-2.51%) |
Feb 09, 2022 | 82.81 | 85.53 | 82.18 | 84.29 | 807,942 | +2.30(+2.80%) |
Feb 08, 2022 | 79.62 | 83.74 | 78.78 | 81.99 | 886,698 | +1.83(+2.28%) |
Feb 07, 2022 | 81.87 | 83.45 | 79.91 | 80.16 | 744,393 | -1.82(-2.22%) |
Feb 04, 2022 | 79.86 | 83.09 | 78.35 | 81.98 | 795,349 | +2.33(+2.92%) |
Feb 03, 2022 | 81.99 | 79.02 | 79.65 | 921,583 | -3.36(-4.05%) | |
Feb 02, 2022 | 85.45 | 86.11 | 79.94 | 83.01 | 1,049,398 | -1.20(-1.42%) |
Feb 01, 2022 | 83.99 | 85.68 | 82.87 | 84.21 | 958,130 | +0.34(+0.41%) |
Jan 31, 2022 | 81.54 | 84.80 | 83.87 | 888,200 | +0.67(+0.81%) | |
Jan 28, 2022 | 79.53 | 83.25 | 79.35 | 83.20 | 945,146 | +3.58(+4.50%) |
Jan 27, 2022 | 79.36 | 81.88 | 78.59 | 79.61 | 965,742 | +1.96(+2.52%) |
Jan 26, 2022 | 83.55 | 84.49 | 76.77 | 77.66 | 1,631,402 | -3.55(-4.37%) |
Jan 25, 2022 | 81.29 | 83.09 | 79.50 | 81.20 | 1,197,480 | -2.22(-2.67%) |
Jan 24, 2022 | 75.17 | 83.91 | 74.15 | 83.43 | 2,259,465 | +5.70(+7.34%) |
Jan 21, 2022 | 76.28 | 79.36 | 73.92 | 77.72 | 4,729,164 | +0.98(+1.28%) |
Jan 20, 2022 | 89.63 | 89.63 | 76.28 | 76.74 | 3,185,241 | -8.18(-9.63%) |
Jan 19, 2022 | 87.27 | 89.11 | 84.75 | 84.92 | 697,443 | -0.74(-0.86%) |
Jan 18, 2022 | 85.79 | 86.85 | 82.72 | 85.66 | 779,795 | -1.31(-1.51%) |
Jan 14, 2022 | 86.97 | 0 | -0.69(-0.79%) | |||
Jan 13, 2022 | 86.20 | 91.66 | 85.72 | 87.66 | 1,256,302 | +2.35(+2.76%) |
Jan 12, 2022 | 84.75 | 86.06 | 82.76 | 85.31 | 787,269 | +1.47(+1.75%) |
Jan 11, 2022 | 81.82 | 84.26 | 80.09 | 83.85 | 1,079,308 | +1.03(+1.24%) |
Jan 10, 2022 | 87.25 | 87.42 | 80.18 | 82.82 | 1,403,638 | -5.49(-6.22%) |
Jan 07, 2022 | 90.78 | 92.40 | 88.30 | 88.30 | 867,642 | -3.24(-3.53%) |
Jan 06, 2022 | 91.73 | 93.66 | 89.87 | 91.54 | 790,182 | +1.26(+1.40%) |
Jan 05, 2022 | 92.81 | 94.24 | 89.75 | 90.28 | 919,860 | -2.39(-2.58%) |
Jan 04, 2022 | 90.20 | 94.53 | 89.99 | 92.67 | 902,758 | +2.29(+2.54%) |
Jan 03, 2022 | 87.40 | 95.86 | 86.66 | 90.37 | 1,979,808 | +5.82(+6.88%) |
Dec 31, 2021 | 83.42 | 85.04 | 81.10 | 84.55 | 953,135 | +0.67(+0.80%) |
Dec 30, 2021 | 82.57 | 85.56 | 82.57 | 83.88 | 818,216 | +0.72(+0.86%) |
Dec 29, 2021 | 78.70 | 84.04 | 78.70 | 83.17 | 1,288,336 | +4.01(+5.07%) |
Dec 28, 2021 | 83.07 | 84.19 | 79.05 | 79.15 | 1,367,882 | -4.46(-5.33%) |
Dec 27, 2021 | 81.39 | 83.84 | 80.66 | 83.61 | 746,245 | +2.45(+3.02%) |
Dec 23, 2021 | 82.44 | 83.41 | 79.75 | 81.16 | 643,665 | -0.73(-0.89%) |
Dec 22, 2021 | 82.43 | 83.06 | 79.56 | 81.89 | 810,472 | -0.64(-0.78%) |
Dec 21, 2021 | 78.69 | 84.19 | 78.34 | 82.53 | 1,398,781 | +5.19(+6.71%) |
Dec 20, 2021 | 79.85 | 81.12 | 74.48 | 77.35 | 1,311,069 | -3.97(-4.89%) |
Dec 17, 2021 | 78.52 | 82.64 | 76.77 | 81.32 | 3,075,323 | +2.20(+2.78%) |
Dec 16, 2021 | 82.84 | 83.44 | 77.74 | 79.12 | 1,001,189 | -3.32(-4.03%) |
Dec 15, 2021 | 80.04 | 82.69 | 78.46 | 82.45 | 917,865 | +1.85(+2.29%) |
Dec 14, 2021 | 78.83 | 82.59 | 78.14 | 80.60 | 982,018 | +0.86(+1.08%) |
Dec 13, 2021 | 84.28 | 85.06 | 79.44 | 79.74 | 918,217 | -5.73(-6.71%) |
Dec 10, 2021 | 85.06 | 85.63 | 81.73 | 85.47 | 860,504 | +0.09(+0.10%) |
Dec 09, 2021 | 86.15 | 88.10 | 85.27 | 85.38 | 768,657 | -1.19(-1.38%) |
Dec 08, 2021 | 86.74 | 87.33 | 84.79 | 86.58 | 880,333 | -0.16(-0.18%) |
Dec 07, 2021 | 86.44 | 87.97 | 84.78 | 86.73 | 791,988 | +1.96(+2.32%) |
Dec 06, 2021 | 83.16 | 85.37 | 80.75 | 84.77 | 1,241,993 | +2.69(+3.28%) |
Dec 03, 2021 | 88.96 | 89.23 | 81.12 | 82.08 | 1,269,494 | -3.59(-4.19%) |
Dec 02, 2021 | 87.27 | 90.69 | 83.28 | 85.66 | 1,964,210 | -4.63(-5.13%) |
Dec 01, 2021 | 97.04 | 97.64 | 90.16 | 90.30 | 1,347,320 | -4.08(-4.32%) |
Nov 30, 2021 | 98.61 | 99.58 | 92.62 | 94.38 | 1,366,282 | -5.63(-5.62%) |
Nov 29, 2021 | 102.92 | 103.96 | 97.40 | 100.00 | 719,265 | -0.13(-0.13%) |
Nov 26, 2021 | 97.37 | 100.53 | 94.53 | 100.13 | 824,390 | -1.71(-1.68%) |
Nov 24, 2021 | 100.82 | 102.45 | 98.92 | 101.84 | 576,400 | -0.80(-0.78%) |
Nov 23, 2021 | 105.38 | 106.18 | 100.65 | 102.64 | 775,459 | -3.39(-3.20%) |
Nov 22, 2021 | 107.32 | 108.74 | 105.45 | 106.03 | 696,760 | +0.93(+0.89%) |
Nov 19, 2021 | 104.69 | 107.13 | 104.17 | 105.09 | 744,993 | -1.58(-1.48%) |
Nov 18, 2021 | 102.75 | 106.88 | 105.94 | 106.68 | 828,348 | +6.29(+6.26%) |
Nov 17, 2021 | 101.52 | 101.60 | 98.33 | 100.39 | 620,355 | -1.65(-1.62%) |
Nov 16, 2021 | 98.53 | 102.85 | 97.01 | 102.04 | 683,824 | +3.28(+3.33%) |
Nov 15, 2021 | 101.61 | 101.97 | 96.91 | 98.76 | 963,089 | -1.34(-1.34%) |
Nov 12, 2021 | 101.14 | 101.60 | 99.14 | 100.10 | 529,338 | -1.02(-1.01%) |
Nov 11, 2021 | 98.86 | 103.31 | 98.13 | 101.12 | 778,238 | +3.23(+3.30%) |
Nov 10, 2021 | 99.11 | 97.89 | 831,549 | -2.76(-2.74%) | ||
Nov 09, 2021 | 101.37 | 103.43 | 99.70 | 100.65 | 752,134 | -0.99(-0.97%) |
Nov 08, 2021 | 104.69 | 105.79 | 100.79 | 101.64 | 608,206 | -1.80(-1.74%) |
Nov 05, 2021 | 103.74 | 106.39 | 103.07 | 103.44 | 931,537 | +1.42(+1.39%) |
Nov 04, 2021 | 100.61 | 102.09 | 99.58 | 102.02 | 756,780 | +1.78(+1.77%) |
Nov 03, 2021 | 94.78 | 100.30 | 94.74 | 100.25 | 994,623 | +5.31(+5.60%) |
Nov 02, 2021 | 93.52 | 95.76 | 93.27 | 94.93 | 716,658 | +1.28(+1.37%) |
Nov 01, 2021 | 90.28 | 94.59 | 90.81 | 93.65 | 1,372,626 | +7.01(+8.08%) |
Oct 29, 2021 | 86.38 | 88.26 | 86.11 | 86.64 | 586,906 | +0.21(+0.25%) |
Oct 28, 2021 | 84.26 | 87.10 | 84.26 | 86.43 | 563,055 | +2.34(+2.78%) |
Oct 27, 2021 | 83.87 | 84.79 | 82.02 | 84.09 | 575,511 | -0.51(-0.61%) |
Oct 26, 2021 | 89.25 | 84.60 | 721,246 | -3.93(-4.44%) | ||
Oct 25, 2021 | 87.59 | 90.76 | 87.37 | 88.53 | 524,575 | +1.20(+1.38%) |
Oct 22, 2021 | 86.73 | 87.77 | 85.58 | 87.33 | 458,892 | +0.26(+0.30%) |
Oct 21, 2021 | 85.60 | 88.15 | 85.95 | 87.06 | 652,815 | +1.11(+1.30%) |
Oct 20, 2021 | 86.66 | 87.88 | 85.71 | 85.95 | 557,187 | -0.47(-0.54%) |
Oct 19, 2021 | 86.33 | 87.96 | 85.61 | 86.42 | 753,347 | +0.52(+0.61%) |
Oct 18, 2021 | 83.19 | 86.11 | 82.45 | 85.89 | 958,916 | +2.05(+2.44%) |
Oct 15, 2021 | 85.40 | 86.60 | 83.82 | 83.85 | 835,767 | -0.26(-0.31%) |
Oct 14, 2021 | 82.42 | 84.74 | 81.85 | 84.11 | 737,270 | +2.01(+2.44%) |
Oct 13, 2021 | 80.94 | 83.13 | 79.60 | 82.10 | 920,713 | +2.97(+3.75%) |
Oct 12, 2021 | 84.46 | 84.46 | 75.85 | 79.13 | 1,758,928 | -0.42(-0.52%) |
Oct 11, 2021 | 82.47 | 83.19 | 79.54 | 79.55 | 636,434 | -3.34(-4.04%) |
Oct 08, 2021 | 84.13 | 86.12 | 82.47 | 82.90 | 573,256 | -1.57(-1.86%) |
Oct 07, 2021 | 83.91 | 85.01 | 83.11 | 84.47 | 596,699 | +2.22(+2.70%) |
Oct 06, 2021 | 82.28 | 84.94 | 80.79 | 82.25 | 1,421,873 | -1.85(-2.20%) |
Oct 05, 2021 | 82.68 | 85.19 | 80.76 | 84.10 | 1,161,307 | +2.51(+3.08%) |
Oct 04, 2021 | 78.51 | 81.64 | 78.29 | 81.59 | 845,870 | +2.53(+3.20%) |
Oct 01, 2021 | 76.97 | 79.47 | 75.78 | 79.06 | 902,988 | +2.50(+3.27%) |
Sep 30, 2021 | 82.48 | 82.48 | 75.62 | 76.55 | 1,263,131 | -6.24(-7.54%) |
Sep 29, 2021 | 82.27 | 83.71 | 81.55 | 82.80 | 516,803 | +1.08(+1.32%) |
Sep 28, 2021 | 81.05 | 83.26 | 80.86 | 81.72 | 575,204 | -0.18(-0.22%) |
Sep 27, 2021 | 78.58 | 82.25 | 78.54 | 81.91 | 934,415 | +3.40(+4.33%) |
Sep 24, 2021 | 79.36 | 80.01 | 78.06 | 78.50 | 393,555 | -1.64(-2.04%) |
Sep 23, 2021 | 79.21 | 80.83 | 79.17 | 80.14 | 805,315 | +1.45(+1.85%) |
Sep 22, 2021 | 77.36 | 79.99 | 77.17 | 78.69 | 534,542 | +1.66(+2.15%) |
Sep 21, 2021 | 78.40 | 79.26 | 76.79 | 77.03 | 487,311 | -0.21(-0.28%) |
Sep 20, 2021 | 75.81 | 78.47 | 74.94 | 77.24 | 761,319 | -2.01(-2.53%) |
Sep 17, 2021 | 79.89 | 81.61 | 78.44 | 79.25 | 1,550,591 | -0.06(-0.07%) |
Sep 16, 2021 | 77.75 | 81.10 | 76.91 | 79.31 | 1,432,328 | +3.27(+4.30%) |
Sep 15, 2021 | 74.50 | 76.11 | 73.71 | 76.04 | 690,263 | +1.20(+1.61%) |
Sep 14, 2021 | 74.93 | 74.99 | 72.30 | 74.84 | 746,118 | +0.35(+0.47%) |
Sep 13, 2021 | 74.93 | 76.14 | 72.84 | 74.49 | 630,769 | -0.08(-0.10%) |
Sep 10, 2021 | 75.37 | 76.59 | 74.38 | 74.57 | 881,233 | -0.55(-0.74%) |
Sep 09, 2021 | 73.18 | 76.17 | 70.91 | 75.12 | 1,114,280 | +2.51(+3.46%) |
Sep 08, 2021 | 75.25 | 75.37 | 72.11 | 72.61 | 1,077,038 | -3.00(-3.96%) |
Sep 07, 2021 | 81.01 | 81.43 | 75.52 | 75.60 | 1,095,499 | -5.16(-6.39%) |
Sep 03, 2021 | 81.03 | 82.82 | 78.64 | 80.76 | 1,148,938 | -1.90(-2.30%) |
Sep 02, 2021 | 85.32 | 85.80 | 80.69 | 82.66 | 2,177,891 | +4.46(+5.70%) |
Sep 01, 2021 | 77.50 | 79.50 | 77.41 | 78.20 | 1,693,569 | +1.42(+1.84%) |
Aug 31, 2021 | 77.17 | 78.37 | 76.37 | 76.79 | 1,304,136 | -0.87(-1.12%) |
Aug 30, 2021 | 78.54 | 79.51 | 77.16 | 77.66 | 1,259,888 | -0.18(-0.24%) |
Aug 27, 2021 | 73.98 | 78.11 | 73.45 | 77.84 | 1,117,875 | +4.43(+6.04%) |
Aug 26, 2021 | 73.01 | 73.41 | 70.16 | 73.41 | 711,633 | +0.41(+0.56%) |
Aug 25, 2021 | 72.70 | 73.95 | 71.60 | 73.01 | 990,736 | +1.38(+1.92%) |
Aug 24, 2021 | 70.19 | 72.81 | 69.44 | 71.63 | 869,290 | +3.28(+4.79%) |
Aug 23, 2021 | 69.02 | 69.94 | 67.10 | 68.35 | 607,495 | +0.04(+0.06%) |
Aug 20, 2021 | 65.07 | 68.86 | 64.62 | 68.31 | 1,173,699 | +3.73(+5.78%) |
Aug 19, 2021 | 63.35 | 65.64 | 62.55 | 64.58 | 699,931 | +0.38(+0.59%) |
Aug 18, 2021 | 62.27 | 65.73 | 62.27 | 64.20 | 569,297 | +1.49(+2.38%) |
Aug 17, 2021 | 65.16 | 65.56 | 61.14 | 62.71 | 845,072 | -4.01(-6.02%) |
Aug 16, 2021 | 66.72 | 67.30 | 65.03 | 66.72 | 582,301 | -0.16(-0.23%) |
Aug 13, 2021 | 66.06 | 67.98 | 65.37 | 66.88 | 584,352 | +0.38(+0.57%) |
Aug 12, 2021 | 66.70 | 68.20 | 63.82 | 66.50 | 440,664 | -0.07(-0.10%) |
Aug 11, 2021 | 65.48 | 66.70 | 64.07 | 66.57 | 533,610 | +0.70(+1.06%) |
Aug 10, 2021 | 61.65 | 66.37 | 61.65 | 65.87 | 538,614 | +4.50(+7.33%) |
Aug 09, 2021 | 60.45 | 62.25 | 59.49 | 61.37 | 451,680 | +0.19(+0.32%) |
Aug 06, 2021 | 61.29 | 62.52 | 60.64 | 61.18 | 452,730 | +1.26(+2.10%) |
Aug 05, 2021 | 59.51 | 61.76 | 58.63 | 59.92 | 576,180 | +0.07(+0.11%) |
Aug 04, 2021 | 62.64 | 63.12 | 59.82 | 59.85 | 517,963 | -3.91(-6.13%) |
Aug 03, 2021 | 63.62 | 64.82 | 60.56 | 63.76 | 468,017 | +0.35(+0.55%) |
Aug 02, 2021 | 62.84 | 65.31 | 62.18 | 63.41 | 732,578 | +1.03(+1.65%) |
Jul 30, 2021 | 62.86 | 65.43 | 62.05 | 62.38 | 318,423 | -1.07(-1.68%) |
Jul 29, 2021 | 63.14 | 64.96 | 63.04 | 63.45 | 380,344 | +0.48(+0.77%) |
Jul 28, 2021 | 63.82 | 64.58 | 61.78 | 62.96 | 455,614 | -0.51(-0.81%) |
Jul 27, 2021 | 64.82 | 66.01 | 61.96 | 63.47 | 530,557 | -1.98(-3.03%) |
Jul 26, 2021 | 65.43 | 66.31 | 63.99 | 65.46 | 340,774 | +0.45(+0.70%) |
Jul 23, 2021 | 65.70 | 65.70 | 63.46 | 65.00 | 443,941 | +0.31(+0.48%) |
Jul 22, 2021 | 66.29 | 66.29 | 62.88 | 64.69 | 479,126 | -1.61(-2.42%) |
Jul 21, 2021 | 64.00 | 67.00 | 63.91 | 66.30 | 560,586 | +3.25(+5.15%) |
Jul 20, 2021 | 61.19 | 64.04 | 60.06 | 63.05 | 837,968 | +2.24(+3.69%) |
Jul 19, 2021 | 62.55 | 63.68 | 60.13 | 60.81 | 1,018,350 | -4.22(-6.48%) |
Jul 16, 2021 | 68.84 | 69.54 | 64.75 | 65.02 | 694,039 | -2.95(-4.34%) |
Jul 15, 2021 | 69.61 | 69.86 | 66.35 | 67.97 | 706,565 | -2.72(-3.84%) |
Jul 14, 2021 | 73.35 | 74.44 | 70.52 | 70.69 | 515,753 | -2.02(-2.78%) |
Jul 13, 2021 | 73.97 | 74.33 | 71.56 | 72.71 | 547,863 | -1.67(-2.25%) |
Jul 12, 2021 | 73.01 | 75.38 | 71.65 | 74.38 | 399,399 | +0.29(+0.39%) |
Jul 09, 2021 | 72.51 | 75.37 | 72.51 | 74.09 | 550,502 | +2.58(+3.61%) |
Jul 08, 2021 | 71.14 | 72.74 | 68.27 | 71.51 | 748,240 | -2.09(-2.84%) |
Jul 07, 2021 | 74.49 | 75.28 | 71.81 | 73.60 | 552,207 | -1.75(-2.32%) |
Jul 06, 2021 | 76.58 | 76.97 | 72.79 | 75.35 | 551,248 | -1.05(-1.38%) |
Jul 02, 2021 | 76.85 | 77.50 | 75.52 | 76.40 | 433,361 | -0.75(-0.98%) |
Jul 01, 2021 | 78.41 | 79.28 | 76.59 | 77.16 | 576,694 | -0.96(-1.23%) |
Jun 30, 2021 | 73.65 | 78.32 | 73.65 | 78.11 | 688,906 | +4.27(+5.79%) |
Jun 29, 2021 | 75.67 | 76.36 | 73.58 | 73.84 | 587,925 | -1.70(-2.25%) |
Jun 28, 2021 | 75.98 | 76.05 | 73.93 | 75.54 | 796,925 | +0.12(+0.15%) |
Jun 25, 2021 | 77.44 | 80.25 | 75.34 | 75.42 | 3,595,197 | -1.46(-1.90%) |
Jun 24, 2021 | 76.87 | 77.54 | 75.24 | 76.88 | 818,675 | +0.78(+1.03%) |
Jun 23, 2021 | 73.21 | 76.56 | 72.70 | 76.10 | 749,287 | +2.53(+3.44%) |
Jun 22, 2021 | 72.58 | 75.86 | 72.06 | 73.57 | 1,088,345 | +0.58(+0.79%) |
Jun 21, 2021 | 71.01 | 73.53 | 70.44 | 72.99 | 949,867 | +2.36(+3.34%) |
Jun 18, 2021 | 71.04 | 72.37 | 70.17 | 70.63 | 1,366,915 | -1.19(-1.66%) |
Jun 17, 2021 | 73.75 | 74.68 | 69.95 | 71.82 | 1,056,458 | -1.06(-1.46%) |
Jun 16, 2021 | 71.58 | 73.39 | 69.14 | 72.88 | 985,606 | +1.09(+1.52%) |
Jun 15, 2021 | 73.37 | 73.97 | 69.54 | 71.79 | 969,356 | -1.28(-1.75%) |
Jun 14, 2021 | 72.27 | 74.22 | 70.87 | 73.07 | 1,497,615 | +0.79(+1.10%) |
Jun 11, 2021 | 66.57 | 72.30 | 66.02 | 72.27 | 2,850,471 | +5.00(+7.43%) |
Jun 10, 2021 | 63.33 | 72.32 | 62.85 | 67.27 | 7,855,650 | +8.26(+13.99%) |
Jun 09, 2021 | 59.40 | 60.38 | 57.60 | 59.02 | 1,077,834 | -0.39(-0.65%) |
Jun 08, 2021 | 56.83 | 60.22 | 56.21 | 59.40 | 1,022,544 | +2.65(+4.67%) |
Jun 07, 2021 | 57.23 | 58.67 | 55.54 | 56.75 | 1,094,211 | -0.16(-0.29%) |
Jun 04, 2021 | 58.52 | 59.28 | 56.00 | 56.92 | 509,209 | -1.77(-3.01%) |
Jun 03, 2021 | 60.36 | 60.36 | 57.30 | 58.69 | 545,004 | -1.35(-2.25%) |
Jun 02, 2021 | 61.09 | 61.09 | 58.53 | 60.04 | 767,006 | -0.91(-1.49%) |
Jun 01, 2021 | 58.85 | 61.92 | 58.59 | 60.95 | 839,360 | +2.38(+4.06%) |
May 28, 2021 | 60.91 | 60.91 | 58.10 | 58.57 | 616,812 | -1.82(-3.01%) |
May 27, 2021 | 58.50 | 60.81 | 57.79 | 60.39 | 848,525 | +2.60(+4.50%) |
May 26, 2021 | 55.88 | 59.24 | 55.66 | 57.79 | 724,097 | +2.78(+5.06%) |
May 25, 2021 | 55.99 | 57.18 | 54.93 | 55.00 | 392,235 | -0.71(-1.27%) |
May 24, 2021 | 55.58 | 56.36 | 54.34 | 55.71 | 713,220 | +0.08(+0.14%) |
May 21, 2021 | 56.40 | 57.09 | 54.48 | 55.63 | 469,165 | +0.09(+0.16%) |
May 20, 2021 | 56.74 | 56.83 | 53.90 | 55.55 | 878,353 | -1.19(-2.10%) |
May 19, 2021 | 58.63 | 59.10 | 55.86 | 56.74 | 1,242,401 | -3.95(-6.52%) |
May 18, 2021 | 63.82 | 64.01 | 59.71 | 60.69 | 611,210 | -2.67(-4.21%) |
May 17, 2021 | 60.91 | 63.54 | 60.52 | 63.36 | 482,776 | +2.00(+3.26%) |
May 14, 2021 | 58.92 | 61.44 | 58.81 | 61.36 | 467,879 | +3.14(+5.40%) |
May 13, 2021 | 56.64 | 59.57 | 56.18 | 58.21 | 654,071 | +1.85(+3.28%) |
May 12, 2021 | 60.91 | 61.30 | 56.01 | 56.37 | 528,705 | -4.73(-7.74%) |
May 11, 2021 | 58.24 | 61.65 | 57.51 | 61.10 | 956,468 | +0.49(+0.81%) |
May 10, 2021 | 63.20 | 66.09 | 60.54 | 60.60 | 846,222 | -2.25(-3.58%) |
May 07, 2021 | 62.38 | 63.81 | 61.34 | 62.86 | 523,180 | -0.01(-0.02%) |
May 06, 2021 | 61.88 | 63.53 | 60.88 | 62.87 | 684,633 | +1.40(+2.28%) |
May 05, 2021 | 61.36 | 62.47 | 59.62 | 61.46 | 509,274 | +0.54(+0.89%) |
May 04, 2021 | 60.31 | 61.16 | 58.49 | 60.92 | 397,173 | +0.06(+0.10%) |
May 03, 2021 | 58.69 | 61.17 | 58.23 | 60.86 | 1,105,905 | +3.09(+5.36%) |
Apr 30, 2021 | 57.91 | 58.86 | 57.29 | 57.77 | 520,447 | -0.89(-1.52%) |
Apr 29, 2021 | 60.91 | 61.88 | 58.35 | 58.66 | 467,496 | -2.09(-3.44%) |
Apr 28, 2021 | 61.40 | 61.99 | 60.15 | 60.75 | 439,950 | -0.52(-0.85%) |
Apr 27, 2021 | 59.30 | 62.59 | 59.03 | 61.27 | 665,000 | +1.59(+2.66%) |
Apr 26, 2021 | 61.84 | 63.10 | 59.33 | 59.68 | 486,721 | -1.79(-2.91%) |
Apr 23, 2021 | 60.14 | 62.43 | 59.22 | 61.47 | 630,081 | +1.78(+2.98%) |
Apr 22, 2021 | 58.73 | 60.14 | 57.66 | 59.69 | 611,392 | +1.43(+2.46%) |
Apr 21, 2021 | 55.67 | 58.53 | 54.99 | 58.26 | 620,177 | +2.68(+4.82%) |
Apr 20, 2021 | 58.20 | 58.55 | 53.53 | 55.58 | 1,206,705 | -3.38(-5.74%) |
Apr 19, 2021 | 61.39 | 61.97 | 58.86 | 58.97 | 518,613 | -2.39(-3.89%) |
Apr 16, 2021 | 61.54 | 62.75 | 60.27 | 61.36 | 627,081 | -0.02(-0.03%) |
Apr 15, 2021 | 62.80 | 63.16 | 61.04 | 61.38 | 549,825 | -1.36(-2.17%) |
Apr 14, 2021 | 61.75 | 64.23 | 61.66 | 62.74 | 597,574 | +0.51(+0.82%) |
Apr 13, 2021 | 65.13 | 65.13 | 59.48 | 62.23 | 1,069,264 | -1.51(-2.37%) |
Apr 12, 2021 | 62.09 | 66.03 | 60.92 | 63.74 | 3,298,842 | +4.68(+7.92%) |
Apr 09, 2021 | 55.90 | 59.34 | 55.06 | 59.06 | 774,879 | +3.37(+6.06%) |
Apr 08, 2021 | 54.26 | 55.84 | 52.58 | 55.68 | 735,953 | +0.83(+1.52%) |
Apr 07, 2021 | 55.83 | 56.53 | 54.40 | 54.85 | 574,561 | -1.21(-2.16%) |
Apr 06, 2021 | 57.39 | 59.45 | 55.47 | 56.06 | 665,918 | -0.97(-1.70%) |
Apr 05, 2021 | 56.08 | 57.94 | 54.73 | 57.03 | 662,931 | +1.60(+2.90%) |
Apr 01, 2021 | 56.87 | 56.95 | 53.98 | 55.42 | 880,169 | -0.64(-1.14%) |
Mar 31, 2021 | 56.45 | 57.22 | 55.09 | 56.06 | 849,290 | -0.61(-1.07%) |
Mar 30, 2021 | 55.29 | 57.83 | 55.29 | 56.67 | 615,116 | +1.54(+2.79%) |
Mar 29, 2021 | 57.12 | 57.91 | 54.41 | 55.13 | 808,721 | -1.80(-3.16%) |
Mar 26, 2021 | 56.30 | 57.65 | 54.50 | 56.93 | 680,140 | +1.72(+3.12%) |
Mar 25, 2021 | 49.07 | 56.34 | 48.35 | 55.21 | 1,226,298 | +4.43(+8.72%) |
Mar 24, 2021 | 53.33 | 54.98 | 50.76 | 50.78 | 697,241 | -1.55(-2.96%) |
Mar 23, 2021 | 54.29 | 55.66 | 52.11 | 52.33 | 943,412 | -2.89(-5.24%) |
Mar 22, 2021 | 60.14 | 61.18 | 54.73 | 55.22 | 1,468,219 | -3.72(-6.32%) |
Mar 19, 2021 | 59.20 | 59.49 | 56.95 | 58.94 | 1,636,638 | -0.38(-0.64%) |
Mar 18, 2021 | 60.69 | 63.66 | 58.15 | 59.32 | 2,103,635 | +1.93(+3.37%) |
Mar 17, 2021 | 57.89 | 58.49 | 55.59 | 57.38 | 765,539 | -0.44(-0.77%) |
Mar 16, 2021 | 57.02 | 58.23 | 55.54 | 57.83 | 1,404,192 | +0.46(+0.81%) |
Mar 15, 2021 | 56.62 | 58.62 | 56.22 | 57.36 | 613,632 | +0.65(+1.14%) |
Mar 12, 2021 | 56.95 | 57.42 | 55.44 | 56.72 | 751,298 | +0.15(+0.26%) |
Mar 11, 2021 | 55.98 | 56.84 | 54.64 | 56.57 | 623,645 | +0.99(+1.77%) |
Mar 10, 2021 | 54.41 | 56.26 | 54.17 | 55.58 | 623,131 | +0.66(+1.20%) |
Mar 09, 2021 | 54.96 | 55.25 | 52.37 | 54.93 | 888,680 | +0.50(+0.92%) |
Mar 08, 2021 | 51.54 | 54.76 | 50.77 | 54.42 | 1,135,362 | +3.66(+7.22%) |
Mar 05, 2021 | 49.72 | 50.85 | 46.82 | 50.76 | 1,020,520 | +1.55(+3.14%) |
Mar 04, 2021 | 50.04 | 51.31 | 47.41 | 49.21 | 865,408 | -0.89(-1.78%) |
Mar 03, 2021 | 51.20 | 51.92 | 50.06 | 50.10 | 517,242 | -0.50(-0.99%) |
Mar 02, 2021 | 49.90 | 51.39 | 49.61 | 50.61 | 550,638 | +0.77(+1.55%) |