Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 72.02 | 74.18 | 74.12 | 1,499,156 | +1.45(+2.00%) | |
Jan 28, 2022 | 72.75 | 73.05 | 70.03 | 72.67 | 1,288,626 | -0.51(-0.70%) |
Jan 27, 2022 | 73.50 | 75.08 | 72.53 | 73.18 | 1,056,236 | -2.67(-3.52%) |
Jan 26, 2022 | 75.67 | 78.08 | 74.73 | 75.85 | 1,017,097 | +1.25(+1.68%) |
Jan 25, 2022 | 76.50 | 76.69 | 72.38 | 74.60 | 1,632,435 | -3.61(-4.62%) |
Jan 24, 2022 | 74.39 | 78.75 | 72.18 | 78.21 | 1,484,463 | +2.24(+2.95%) |
Jan 21, 2022 | 78.38 | 79.02 | 75.25 | 75.97 | 1,361,096 | -2.45(-3.12%) |
Jan 20, 2022 | 82.31 | 82.39 | 78.05 | 78.42 | 1,483,296 | +1.25(+1.62%) |
Jan 19, 2022 | 77.91 | 79.95 | 76.33 | 77.17 | 954,749 | -0.73(-0.94%) |
Jan 18, 2022 | 79.58 | 81.46 | 77.77 | 77.90 | 1,451,770 | -3.14(-3.87%) |
Jan 14, 2022 | 81.04 | 0 | +2.41(+3.06%) | |||
Jan 13, 2022 | 77.28 | 79.36 | 75.87 | 78.63 | 1,755,403 | +1.81(+2.36%) |
Jan 12, 2022 | 78.00 | 79.27 | 75.92 | 76.82 | 978,402 | -0.73(-0.94%) |
Jan 11, 2022 | 73.30 | 77.66 | 71.30 | 77.55 | 1,711,590 | +3.00(+4.02%) |
Jan 10, 2022 | 74.78 | 75.46 | 72.49 | 74.55 | 717,400 | -0.33(-0.44%) |
Jan 07, 2022 | 77.18 | 77.63 | 74.88 | 74.88 | 812,745 | -2.78(-3.58%) |
Jan 06, 2022 | 78.87 | 78.89 | 76.61 | 77.66 | 818,840 | -0.31(-0.40%) |
Jan 05, 2022 | 80.76 | 81.88 | 77.88 | 77.97 | 866,718 | -2.68(-3.32%) |
Jan 04, 2022 | 79.95 | 81.77 | 79.54 | 80.65 | 952,602 | +0.70(+0.88%) |
Jan 03, 2022 | 81.70 | 81.88 | 79.23 | 79.95 | 765,080 | -1.74(-2.13%) |
Dec 31, 2021 | 81.78 | 82.86 | 81.53 | 81.69 | 788,846 | -0.22(-0.27%) |
Dec 30, 2021 | 80.40 | 82.88 | 80.40 | 81.91 | 658,169 | +1.48(+1.84%) |
Dec 29, 2021 | 80.38 | 81.84 | 79.91 | 80.43 | 448,790 | +0.29(+0.36%) |
Dec 28, 2021 | 80.01 | 81.96 | 79.95 | 80.14 | 421,971 | +0.12(+0.15%) |
Dec 27, 2021 | 79.60 | 80.09 | 78.90 | 80.02 | 443,017 | +0.76(+0.96%) |
Dec 23, 2021 | 78.57 | 79.98 | 78.40 | 79.26 | 782,946 | +1.06(+1.36%) |
Dec 22, 2021 | 75.83 | 78.99 | 75.48 | 78.20 | 639,152 | +1.99(+2.61%) |
Dec 21, 2021 | 73.84 | 76.53 | 73.74 | 76.21 | 663,927 | +3.32(+4.55%) |
Dec 20, 2021 | 72.85 | 73.41 | 69.46 | 72.89 | 1,127,711 | -1.63(-2.19%) |
Dec 17, 2021 | 74.14 | 75.41 | 72.57 | 74.52 | 2,393,590 | -0.03(-0.04%) |
Dec 16, 2021 | 78.77 | 79.03 | 74.43 | 74.55 | 830,999 | -3.64(-4.66%) |
Dec 15, 2021 | 75.94 | 78.77 | 75.51 | 78.19 | 818,173 | +1.93(+2.53%) |
Dec 14, 2021 | 75.55 | 77.42 | 75.28 | 76.26 | 579,128 | -0.11(-0.14%) |
Dec 13, 2021 | 76.03 | 77.29 | 74.97 | 76.37 | 835,073 | +0.53(+0.70%) |
Dec 10, 2021 | 74.77 | 76.00 | 73.79 | 75.84 | 850,546 | +1.21(+1.62%) |
Dec 09, 2021 | 75.32 | 75.75 | 74.60 | 74.63 | 510,160 | -1.27(-1.67%) |
Dec 08, 2021 | 75.13 | 76.28 | 75.08 | 75.90 | 639,219 | +0.54(+0.72%) |
Dec 07, 2021 | 73.80 | 76.80 | 73.31 | 75.36 | 922,025 | +2.73(+3.76%) |
Dec 06, 2021 | 72.26 | 72.86 | 70.43 | 72.63 | 837,522 | +1.58(+2.22%) |
Dec 03, 2021 | 74.23 | 74.42 | 70.28 | 71.05 | 949,189 | -2.97(-4.01%) |
Dec 02, 2021 | 70.79 | 74.67 | 70.04 | 74.02 | 979,390 | +3.50(+4.96%) |
Dec 01, 2021 | 74.54 | 74.80 | 70.21 | 70.52 | 854,585 | -2.35(-3.22%) |
Nov 30, 2021 | 73.62 | 74.12 | 72.49 | 72.87 | 993,593 | -1.59(-2.14%) |
Nov 29, 2021 | 77.00 | 78.18 | 74.44 | 74.46 | 841,989 | -1.21(-1.60%) |
Nov 26, 2021 | 75.56 | 76.63 | 72.69 | 75.67 | 772,163 | -2.52(-3.22%) |
Nov 24, 2021 | 79.12 | 79.95 | 77.95 | 78.19 | 422,170 | -1.21(-1.52%) |
Nov 23, 2021 | 78.15 | 79.57 | 77.63 | 79.40 | 679,708 | +0.86(+1.09%) |
Nov 22, 2021 | 77.91 | 80.66 | 77.76 | 78.54 | 715,230 | +1.09(+1.41%) |
Nov 19, 2021 | 78.10 | 79.11 | 76.40 | 77.45 | 701,035 | -1.21(-1.54%) |
Nov 18, 2021 | 78.28 | 79.03 | 78.36 | 78.66 | 544,702 | -0.12(-0.15%) |
Nov 17, 2021 | 79.43 | 80.19 | 78.42 | 78.78 | 491,884 | -0.92(-1.15%) |
Nov 16, 2021 | 79.75 | 80.77 | 79.49 | 79.70 | 778,680 | -0.53(-0.66%) |
Nov 15, 2021 | 79.81 | 80.97 | 78.84 | 80.23 | 824,238 | +1.10(+1.39%) |
Nov 12, 2021 | 79.96 | 79.98 | 78.08 | 79.13 | 760,604 | -0.21(-0.26%) |
Nov 11, 2021 | 79.75 | 80.30 | 79.02 | 79.34 | 836,985 | -0.59(-0.74%) |
Nov 10, 2021 | 79.13 | 79.93 | 832,634 | +0.40(+0.50%) | ||
Nov 09, 2021 | 79.77 | 83.69 | 78.05 | 79.53 | 1,772,477 | +4.33(+5.76%) |
Nov 08, 2021 | 75.68 | 75.94 | 74.20 | 75.20 | 535,489 | -0.22(-0.29%) |
Nov 05, 2021 | 73.87 | 76.49 | 73.48 | 75.42 | 1,151,235 | +2.70(+3.71%) |
Nov 04, 2021 | 73.86 | 74.68 | 71.77 | 72.72 | 470,837 | -0.96(-1.30%) |
Nov 03, 2021 | 69.40 | 73.72 | 69.12 | 73.68 | 891,333 | +4.04(+5.80%) |
Nov 02, 2021 | 72.01 | 72.11 | 69.19 | 69.64 | 448,275 | -1.85(-2.59%) |
Nov 01, 2021 | 71.60 | 71.66 | 70.92 | 71.49 | 538,272 | -0.17(-0.24%) |
Oct 29, 2021 | 71.50 | 72.80 | 71.23 | 71.66 | 652,612 | -0.11(-0.15%) |
Oct 28, 2021 | 70.86 | 72.15 | 70.09 | 71.77 | 818,000 | +1.61(+2.29%) |
Oct 27, 2021 | 68.07 | 71.68 | 67.54 | 70.16 | 1,084,733 | +1.84(+2.69%) |
Oct 26, 2021 | 68.59 | 68.32 | 855,768 | -0.42(-0.61%) | ||
Oct 25, 2021 | 70.88 | 71.23 | 68.37 | 68.74 | 872,330 | -1.89(-2.68%) |
Oct 22, 2021 | 69.96 | 72.55 | 68.89 | 70.63 | 1,759,828 | +0.18(+0.26%) |
Oct 21, 2021 | 71.37 | 71.57 | 64.76 | 70.45 | 3,086,938 | +4.80(+7.31%) |
Oct 20, 2021 | 64.70 | 66.73 | 64.46 | 65.65 | 1,271,376 | +1.20(+1.86%) |
Oct 19, 2021 | 63.51 | 66.60 | 63.51 | 64.45 | 1,237,037 | +1.48(+2.35%) |
Oct 18, 2021 | 63.12 | 63.40 | 61.71 | 62.97 | 715,350 | -0.59(-0.93%) |
Oct 15, 2021 | 63.52 | 64.66 | 63.10 | 63.56 | 866,396 | +1.12(+1.79%) |
Oct 14, 2021 | 61.70 | 63.09 | 61.51 | 62.44 | 562,690 | +1.42(+2.33%) |
Oct 13, 2021 | 61.84 | 61.84 | 60.49 | 61.02 | 669,940 | -1.12(-1.80%) |
Oct 12, 2021 | 62.29 | 62.67 | 61.63 | 62.14 | 553,362 | +0.14(+0.23%) |
Oct 11, 2021 | 61.77 | 63.56 | 61.77 | 62.00 | 717,118 | +0.14(+0.23%) |
Oct 08, 2021 | 63.23 | 63.79 | 61.76 | 61.86 | 780,326 | -1.67(-2.63%) |
Oct 07, 2021 | 63.60 | 64.62 | 62.92 | 63.53 | 864,599 | +0.25(+0.40%) |
Oct 06, 2021 | 65.21 | 65.40 | 62.74 | 63.28 | 1,209,726 | -2.94(-4.44%) |
Oct 05, 2021 | 67.78 | 68.50 | 66.11 | 66.22 | 937,206 | -0.88(-1.31%) |
Oct 04, 2021 | 69.25 | 70.51 | 66.15 | 67.10 | 810,249 | -1.72(-2.50%) |
Oct 01, 2021 | 66.89 | 69.50 | 66.62 | 68.82 | 623,816 | +2.38(+3.58%) |
Sep 30, 2021 | 69.03 | 69.03 | 65.90 | 66.44 | 1,048,148 | -2.20(-3.21%) |
Sep 29, 2021 | 67.64 | 69.25 | 67.02 | 68.64 | 629,434 | +1.56(+2.33%) |
Sep 28, 2021 | 69.10 | 69.51 | 66.41 | 67.08 | 1,343,810 | -2.51(-3.61%) |
Sep 27, 2021 | 70.95 | 71.74 | 68.78 | 69.59 | 1,167,013 | -1.80(-2.52%) |
Sep 24, 2021 | 71.53 | 72.33 | 70.77 | 71.39 | 604,436 | -1.28(-1.76%) |
Sep 23, 2021 | 74.11 | 74.40 | 72.67 | 72.67 | 630,866 | -0.56(-0.76%) |
Sep 22, 2021 | 72.94 | 74.35 | 72.20 | 73.23 | 644,795 | +0.65(+0.90%) |
Sep 21, 2021 | 72.70 | 73.77 | 71.96 | 72.58 | 542,091 | +0.76(+1.06%) |
Sep 20, 2021 | 70.86 | 71.99 | 70.25 | 71.82 | 744,555 | -1.08(-1.48%) |
Sep 17, 2021 | 73.64 | 73.91 | 71.99 | 72.90 | 1,682,763 | -0.41(-0.56%) |
Sep 16, 2021 | 73.35 | 74.05 | 71.50 | 73.31 | 509,684 | +0.17(+0.23%) |
Sep 15, 2021 | 71.50 | 73.45 | 70.86 | 73.14 | 557,319 | +1.39(+1.94%) |
Sep 14, 2021 | 74.40 | 74.40 | 71.44 | 71.75 | 510,815 | -1.92(-2.61%) |
Sep 13, 2021 | 73.64 | 73.86 | 72.43 | 73.67 | 327,836 | +0.96(+1.32%) |
Sep 10, 2021 | 74.38 | 74.46 | 72.45 | 72.71 | 521,490 | -1.50(-2.02%) |
Sep 09, 2021 | 75.11 | 75.95 | 74.20 | 74.21 | 544,862 | -0.98(-1.30%) |
Sep 08, 2021 | 74.45 | 75.53 | 73.95 | 75.19 | 400,659 | +0.31(+0.41%) |
Sep 07, 2021 | 75.66 | 75.91 | 74.25 | 74.88 | 454,549 | -1.01(-1.33%) |
Sep 03, 2021 | 75.26 | 76.07 | 75.03 | 75.89 | 358,259 | -0.09(-0.12%) |
Sep 02, 2021 | 75.43 | 76.07 | 74.81 | 75.98 | 382,191 | +0.99(+1.32%) |
Sep 01, 2021 | 75.67 | 75.67 | 73.67 | 74.99 | 545,169 | -0.36(-0.48%) |
Aug 31, 2021 | 75.26 | 76.15 | 74.63 | 75.35 | 657,063 | -0.11(-0.15%) |
Aug 30, 2021 | 75.25 | 76.16 | 74.47 | 75.46 | 444,710 | +0.47(+0.63%) |
Aug 27, 2021 | 73.93 | 75.60 | 73.83 | 74.99 | 739,062 | +1.43(+1.94%) |
Aug 26, 2021 | 73.28 | 74.30 | 72.57 | 73.56 | 452,192 | -0.11(-0.15%) |
Aug 25, 2021 | 72.68 | 74.67 | 71.98 | 73.67 | 755,028 | +0.99(+1.36%) |
Aug 24, 2021 | 73.45 | 74.22 | 72.62 | 72.68 | 996,952 | -0.31(-0.42%) |
Aug 23, 2021 | 73.40 | 73.92 | 72.22 | 72.99 | 905,357 | +0.36(+0.50%) |
Aug 20, 2021 | 69.75 | 73.09 | 69.64 | 72.63 | 801,876 | +3.20(+4.61%) |
Aug 19, 2021 | 68.38 | 69.46 | 68.26 | 69.43 | 654,582 | -0.34(-0.49%) |
Aug 18, 2021 | 70.23 | 71.39 | 69.60 | 69.77 | 503,642 | -0.57(-0.81%) |
Aug 17, 2021 | 69.65 | 70.79 | 69.22 | 70.34 | 740,471 | -0.75(-1.06%) |
Aug 16, 2021 | 70.01 | 71.90 | 69.66 | 71.09 | 625,259 | +1.08(+1.54%) |
Aug 13, 2021 | 69.73 | 70.09 | 68.31 | 70.01 | 712,439 | +0.01(+0.01%) |
Aug 12, 2021 | 69.53 | 70.12 | 67.89 | 70.00 | 955,143 | +2.48(+3.67%) |
Aug 11, 2021 | 65.41 | 67.61 | 64.10 | 67.52 | 1,172,336 | +2.25(+3.45%) |
Aug 10, 2021 | 67.18 | 67.97 | 65.00 | 65.27 | 1,745,404 | -2.49(-3.67%) |
Aug 09, 2021 | 68.35 | 68.35 | 66.42 | 67.76 | 587,011 | -0.98(-1.43%) |
Aug 06, 2021 | 69.38 | 69.93 | 67.86 | 68.74 | 641,087 | -0.49(-0.71%) |
Aug 05, 2021 | 69.50 | 70.30 | 68.13 | 69.23 | 663,031 | +0.01(+0.01%) |
Aug 04, 2021 | 71.03 | 72.12 | 69.16 | 69.22 | 918,161 | -2.91(-4.03%) |
Aug 03, 2021 | 71.24 | 72.42 | 69.80 | 72.13 | 596,494 | +0.92(+1.29%) |
Aug 02, 2021 | 72.11 | 74.40 | 71.03 | 71.21 | 819,492 | -0.63(-0.88%) |
Jul 30, 2021 | 71.33 | 72.75 | 71.33 | 71.84 | 603,252 | -0.30(-0.42%) |
Jul 29, 2021 | 72.34 | 73.46 | 71.94 | 72.14 | 534,728 | +0.61(+0.85%) |
Jul 28, 2021 | 71.19 | 72.31 | 69.20 | 71.53 | 630,403 | -0.18(-0.25%) |
Jul 27, 2021 | 72.02 | 72.48 | 70.34 | 71.71 | 740,658 | +0.04(+0.06%) |
Jul 26, 2021 | 71.87 | 73.11 | 70.14 | 71.67 | 824,013 | +0.04(+0.06%) |
Jul 23, 2021 | 71.42 | 72.20 | 70.70 | 71.63 | 1,057,888 | +1.63(+2.33%) |
Jul 22, 2021 | 69.87 | 70.82 | 67.12 | 70.00 | 2,487,109 | -2.25(-3.11%) |
Jul 21, 2021 | 71.18 | 73.65 | 70.85 | 72.25 | 1,489,922 | +1.73(+2.45%) |
Jul 20, 2021 | 67.75 | 71.75 | 67.57 | 70.52 | 2,175,563 | +5.86(+9.06%) |
Jul 19, 2021 | 64.91 | 65.88 | 63.49 | 64.66 | 1,425,579 | -1.97(-2.96%) |
Jul 16, 2021 | 67.76 | 68.12 | 66.50 | 66.63 | 647,953 | -0.70(-1.04%) |
Jul 15, 2021 | 66.17 | 67.92 | 66.06 | 67.33 | 803,052 | +0.55(+0.82%) |
Jul 14, 2021 | 68.33 | 69.28 | 66.43 | 66.78 | 727,387 | -1.46(-2.14%) |
Jul 13, 2021 | 68.66 | 68.97 | 67.12 | 68.24 | 608,482 | -0.86(-1.24%) |
Jul 12, 2021 | 68.56 | 70.22 | 67.96 | 69.10 | 927,750 | +0.18(+0.26%) |
Jul 09, 2021 | 68.61 | 69.31 | 67.79 | 68.92 | 844,613 | +1.84(+2.74%) |
Jul 08, 2021 | 66.27 | 68.31 | 65.99 | 67.08 | 718,461 | -0.88(-1.29%) |
Jul 07, 2021 | 67.77 | 68.78 | 67.06 | 67.96 | 520,002 | -0.05(-0.07%) |
Jul 06, 2021 | 68.20 | 68.47 | 66.19 | 68.01 | 962,349 | -0.52(-0.76%) |
Jul 02, 2021 | 67.64 | 68.71 | 67.15 | 68.53 | 593,981 | +0.61(+0.90%) |
Jul 01, 2021 | 67.47 | 68.90 | 66.49 | 67.92 | 1,026,465 | +0.93(+1.39%) |
Jun 30, 2021 | 65.95 | 67.48 | 65.55 | 66.99 | 1,008,989 | +0.95(+1.44%) |
Jun 29, 2021 | 68.92 | 69.53 | 66.02 | 66.04 | 957,759 | -2.38(-3.48%) |
Jun 28, 2021 | 69.61 | 70.00 | 67.93 | 68.42 | 572,573 | -1.52(-2.17%) |
Jun 25, 2021 | 68.75 | 70.11 | 68.30 | 69.94 | 1,899,745 | +1.05(+1.52%) |
Jun 24, 2021 | 69.01 | 69.51 | 67.90 | 68.89 | 695,270 | +0.85(+1.25%) |
Jun 23, 2021 | 68.52 | 68.82 | 67.39 | 68.04 | 1,089,538 | -0.38(-0.56%) |
Jun 22, 2021 | 68.24 | 68.72 | 67.82 | 68.42 | 741,950 | -0.16(-0.23%) |
Jun 21, 2021 | 66.56 | 68.79 | 66.03 | 68.58 | 1,028,101 | +2.65(+4.02%) |
Jun 18, 2021 | 67.25 | 67.90 | 65.40 | 65.93 | 1,685,217 | -2.70(-3.93%) |
Jun 17, 2021 | 67.99 | 70.75 | 67.50 | 68.63 | 1,535,471 | +1.86(+2.79%) |
Jun 16, 2021 | 67.00 | 67.01 | 65.61 | 66.77 | 1,187,500 | -0.61(-0.91%) |
Jun 15, 2021 | 67.43 | 68.25 | 66.44 | 67.38 | 460,137 | -0.12(-0.18%) |
Jun 14, 2021 | 68.80 | 68.80 | 67.01 | 67.50 | 838,204 | -1.28(-1.86%) |
Jun 11, 2021 | 68.42 | 68.92 | 67.78 | 68.78 | 602,958 | +0.63(+0.92%) |
Jun 10, 2021 | 68.52 | 68.82 | 66.95 | 68.15 | 647,745 | +0.46(+0.68%) |
Jun 09, 2021 | 67.85 | 68.35 | 67.00 | 67.69 | 681,453 | -0.02(-0.03%) |
Jun 08, 2021 | 68.13 | 68.21 | 66.81 | 67.71 | 526,114 | -0.38(-0.56%) |
Jun 07, 2021 | 67.78 | 68.59 | 67.32 | 68.09 | 570,629 | +0.36(+0.53%) |
Jun 04, 2021 | 68.38 | 68.38 | 66.91 | 67.73 | 392,416 | +0.07(+0.10%) |
Jun 03, 2021 | 66.81 | 68.19 | 65.00 | 67.66 | 701,594 | +0.36(+0.53%) |
Jun 02, 2021 | 68.90 | 69.26 | 67.10 | 67.30 | 1,162,601 | -1.21(-1.77%) |
Jun 01, 2021 | 67.28 | 68.76 | 66.51 | 68.51 | 936,897 | +1.60(+2.39%) |
May 28, 2021 | 67.43 | 67.52 | 64.92 | 66.91 | 808,568 | +0.66(+1.00%) |
May 27, 2021 | 65.44 | 66.72 | 65.21 | 66.25 | 886,856 | +1.48(+2.29%) |
May 26, 2021 | 64.16 | 65.20 | 63.31 | 64.77 | 606,740 | +1.35(+2.13%) |
May 25, 2021 | 64.20 | 64.80 | 63.34 | 63.42 | 661,063 | -0.19(-0.30%) |
May 24, 2021 | 63.52 | 64.06 | 62.80 | 63.61 | 505,656 | +0.44(+0.70%) |
May 21, 2021 | 63.59 | 64.02 | 62.75 | 63.17 | 589,590 | +0.40(+0.64%) |
May 20, 2021 | 62.22 | 63.32 | 60.96 | 62.77 | 652,724 | +1.10(+1.78%) |
May 19, 2021 | 60.83 | 61.74 | 59.74 | 61.67 | 1,101,748 | -0.36(-0.58%) |
May 18, 2021 | 65.22 | 65.42 | 61.88 | 62.03 | 1,251,981 | -3.11(-4.77%) |
May 17, 2021 | 63.93 | 65.32 | 63.12 | 65.14 | 808,861 | +0.92(+1.43%) |
May 14, 2021 | 64.63 | 64.96 | 63.25 | 64.22 | 789,625 | +0.37(+0.58%) |
May 13, 2021 | 62.17 | 64.28 | 61.72 | 63.85 | 929,247 | +1.82(+2.93%) |
May 12, 2021 | 63.94 | 64.69 | 61.77 | 62.03 | 1,082,933 | -3.26(-4.99%) |
May 11, 2021 | 62.55 | 66.22 | 62.06 | 65.29 | 1,339,325 | +0.37(+0.57%) |
May 10, 2021 | 67.35 | 67.85 | 64.87 | 64.92 | 1,622,089 | -1.92(-2.87%) |
May 07, 2021 | 65.55 | 67.26 | 64.59 | 66.84 | 945,867 | +1.43(+2.19%) |
May 06, 2021 | 64.00 | 65.45 | 63.48 | 65.41 | 940,870 | +1.28(+2.00%) |
May 05, 2021 | 64.38 | 64.50 | 62.91 | 64.13 | 1,094,905 | +0.38(+0.60%) |
May 04, 2021 | 61.94 | 63.84 | 61.19 | 63.75 | 1,017,951 | +1.45(+2.33%) |
May 03, 2021 | 60.76 | 63.13 | 60.25 | 62.30 | 1,334,667 | +3.04(+5.13%) |
Apr 30, 2021 | 58.86 | 59.93 | 58.36 | 59.26 | 1,164,900 | -0.33(-0.55%) |
Apr 29, 2021 | 59.13 | 61.24 | 58.90 | 59.59 | 1,704,686 | +0.65(+1.10%) |
Apr 28, 2021 | 56.57 | 59.01 | 56.18 | 58.94 | 1,159,587 | +2.48(+4.39%) |
Apr 27, 2021 | 55.66 | 57.09 | 55.37 | 56.46 | 1,883,090 | +0.58(+1.04%) |
Apr 26, 2021 | 56.12 | 56.45 | 54.62 | 55.88 | 1,672,314 | +0.18(+0.32%) |
Apr 23, 2021 | 56.20 | 57.32 | 55.01 | 55.70 | 2,582,500 | -0.48(-0.85%) |
Apr 22, 2021 | 55.74 | 57.68 | 54.54 | 56.18 | 5,588,911 | +1.65(+3.03%) |
Apr 21, 2021 | 53.00 | 55.88 | 51.02 | 54.53 | 1,668,859 | +2.51(+4.83%) |
Apr 20, 2021 | 53.00 | 53.54 | 50.78 | 52.02 | 1,154,964 | -0.53(-1.01%) |
Apr 19, 2021 | 54.47 | 54.64 | 51.90 | 52.55 | 1,290,444 | -1.87(-3.44%) |
Apr 16, 2021 | 53.64 | 54.88 | 53.46 | 54.42 | 793,200 | +1.23(+2.31%) |
Apr 15, 2021 | 53.03 | 53.47 | 52.44 | 53.19 | 706,359 | +0.96(+1.84%) |
Apr 14, 2021 | 51.48 | 53.26 | 51.48 | 52.23 | 673,769 | +0.66(+1.28%) |
Apr 13, 2021 | 52.33 | 52.33 | 50.38 | 51.57 | 975,479 | -0.82(-1.57%) |
Apr 12, 2021 | 52.15 | 53.00 | 51.98 | 52.39 | 677,059 | +0.20(+0.38%) |
Apr 09, 2021 | 51.10 | 52.28 | 50.40 | 52.19 | 578,400 | +1.42(+2.80%) |
Apr 08, 2021 | 50.49 | 51.06 | 49.37 | 50.77 | 829,885 | +0.28(+0.55%) |
Apr 07, 2021 | 51.19 | 51.80 | 49.94 | 50.49 | 812,775 | -0.81(-1.58%) |
Apr 06, 2021 | 50.87 | 51.95 | 50.51 | 51.30 | 598,816 | +0.53(+1.04%) |
Apr 05, 2021 | 51.65 | 52.36 | 50.67 | 50.77 | 1,160,186 | -0.42(-0.82%) |
Apr 01, 2021 | 52.06 | 52.22 | 50.85 | 51.19 | 934,100 | -0.81(-1.56%) |
Mar 31, 2021 | 53.51 | 54.50 | 51.94 | 52.00 | 1,265,667 | -1.15(-2.16%) |
Mar 30, 2021 | 52.22 | 53.34 | 51.00 | 53.15 | 778,416 | +1.35(+2.61%) |
Mar 29, 2021 | 52.87 | 54.45 | 51.36 | 51.80 | 672,366 | -1.46(-2.74%) |
Mar 26, 2021 | 54.37 | 55.03 | 52.67 | 53.26 | 854,900 | +0.02(+0.04%) |
Mar 25, 2021 | 49.74 | 53.70 | 49.15 | 53.24 | 1,281,534 | +3.21(+6.42%) |
Mar 24, 2021 | 51.29 | 52.95 | 50.00 | 50.03 | 1,063,083 | -0.46(-0.91%) |
Mar 23, 2021 | 53.07 | 53.84 | 49.57 | 50.49 | 1,879,384 | -4.32(-7.88%) |
Mar 22, 2021 | 54.63 | 55.48 | 53.86 | 54.81 | 820,267 | +0.63(+1.16%) |
Mar 19, 2021 | 53.35 | 55.72 | 52.77 | 54.18 | 1,555,700 | +1.00(+1.88%) |
Mar 18, 2021 | 54.84 | 55.28 | 52.88 | 53.18 | 833,405 | -1.66(-3.03%) |
Mar 17, 2021 | 53.81 | 55.12 | 52.79 | 54.84 | 649,968 | +0.37(+0.68%) |
Mar 16, 2021 | 57.49 | 57.88 | 53.70 | 54.47 | 685,663 | -3.09(-5.37%) |
Mar 15, 2021 | 55.08 | 57.65 | 54.91 | 57.56 | 1,168,318 | +2.27(+4.11%) |
Mar 12, 2021 | 55.68 | 56.52 | 54.39 | 55.29 | 868,900 | -0.33(-0.59%) |
Mar 11, 2021 | 56.12 | 56.77 | 55.39 | 55.62 | 1,477,694 | +0.04(+0.07%) |
Mar 10, 2021 | 54.46 | 55.90 | 53.87 | 55.58 | 704,469 | +1.60(+2.96%) |
Mar 09, 2021 | 56.54 | 57.00 | 53.91 | 53.98 | 770,394 | -1.52(-2.74%) |
Mar 08, 2021 | 53.91 | 56.10 | 53.54 | 55.50 | 813,339 | +1.72(+3.20%) |
Mar 05, 2021 | 53.28 | 54.05 | 50.84 | 53.78 | 904,400 | +1.09(+2.07%) |
Mar 04, 2021 | 53.20 | 54.62 | 51.44 | 52.69 | 856,058 | -1.01(-1.88%) |
Mar 03, 2021 | 53.45 | 54.89 | 53.28 | 53.70 | 921,626 | +0.52(+0.98%) |
Mar 02, 2021 | 52.60 | 54.25 | 52.23 | 53.18 | 948,834 | +0.30(+0.57%) |
Mar 01, 2021 | 51.42 | 53.50 | 51.10 | 52.88 | 737,028 | +1.86(+3.65%) |
Feb 26, 2021 | 51.15 | 53.00 | 50.14 | 51.02 | 973,300 | -0.06(-0.12%) |
Feb 25, 2021 | 52.81 | 53.70 | 50.88 | 51.08 | 859,070 | -1.77(-3.35%) |
Feb 24, 2021 | 51.74 | 53.80 | 51.31 | 52.85 | 774,068 | +1.55(+3.02%) |
Feb 23, 2021 | 50.28 | 51.88 | 49.26 | 51.30 | 666,237 | +0.77(+1.52%) |
Feb 22, 2021 | 50.35 | 51.34 | 49.85 | 50.53 | 688,944 | -0.37(-0.73%) |
Feb 19, 2021 | 50.12 | 51.42 | 49.80 | 50.90 | 580,900 | +0.94(+1.88%) |
Feb 18, 2021 | 50.26 | 50.46 | 49.44 | 49.96 | 997,058 | -0.27(-0.54%) |
Feb 17, 2021 | 50.09 | 51.37 | 49.58 | 50.23 | 794,075 | -0.39(-0.77%) |
Feb 16, 2021 | 50.50 | 50.62 | 48.88 | 50.62 | 839,047 | +0.79(+1.59%) |
Feb 12, 2021 | 50.09 | 50.53 | 48.62 | 49.83 | 1,115,700 | -0.71(-1.40%) |
Feb 11, 2021 | 50.35 | 51.40 | 49.45 | 50.54 | 1,735,038 | +0.89(+1.79%) |
Feb 10, 2021 | 50.06 | 52.63 | 48.20 | 49.65 | 2,727,468 | -1.95(-3.78%) |
Feb 09, 2021 | 51.97 | 52.44 | 50.76 | 51.60 | 1,187,942 | -0.71(-1.36%) |
Feb 08, 2021 | 50.75 | 52.59 | 49.65 | 52.31 | 1,425,680 | +1.66(+3.28%) |
Feb 05, 2021 | 50.51 | 50.81 | 48.97 | 50.65 | 1,567,600 | +0.78(+1.56%) |
Feb 04, 2021 | 49.93 | 50.34 | 49.46 | 49.87 | 912,883 | -0.01(-0.02%) |
Feb 03, 2021 | 49.41 | 50.46 | 49.04 | 49.88 | 989,558 | +0.31(+0.63%) |
Feb 02, 2021 | 51.68 | 51.97 | 49.55 | 49.57 | 746,190 | -1.15(-2.27%) |