Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 75.25 | 75.74 | 74.51 | 75.31 | 482,616 | +0.20(+0.27%) |
Dec 30, 2021 | 75.01 | 76.50 | 75.01 | 75.11 | 348,233 | +0.12(+0.16%) |
Dec 29, 2021 | 76.39 | 76.74 | 74.80 | 74.99 | 358,104 | -1.04(-1.37%) |
Dec 28, 2021 | 76.89 | 77.93 | 75.99 | 76.02 | 381,084 | -0.70(-0.92%) |
Dec 27, 2021 | 76.49 | 77.54 | 76.02 | 76.73 | 510,890 | +1.33(+1.77%) |
Dec 23, 2021 | 73.19 | 75.93 | 73.11 | 75.39 | 505,089 | +2.19(+2.99%) |
Dec 22, 2021 | 71.10 | 73.32 | 70.99 | 73.21 | 506,419 | +1.91(+2.68%) |
Dec 21, 2021 | 68.97 | 71.65 | 68.21 | 71.30 | 805,649 | +3.09(+4.52%) |
Dec 20, 2021 | 69.81 | 69.99 | 67.49 | 68.21 | 943,561 | -2.85(-4.02%) |
Dec 17, 2021 | 69.13 | 71.70 | 68.94 | 71.07 | 1,451,555 | +1.24(+1.78%) |
Dec 16, 2021 | 72.94 | 73.47 | 69.62 | 69.82 | 961,228 | -1.76(-2.46%) |
Dec 15, 2021 | 71.01 | 71.74 | 69.73 | 71.59 | 780,185 | +0.97(+1.37%) |
Dec 14, 2021 | 70.63 | 71.44 | 70.00 | 70.62 | 1,251,266 | -0.96(-1.34%) |
Dec 13, 2021 | 72.08 | 72.17 | 71.20 | 71.58 | 611,002 | -0.90(-1.25%) |
Dec 10, 2021 | 74.51 | 74.74 | 71.90 | 72.48 | 493,225 | -1.16(-1.58%) |
Dec 09, 2021 | 73.47 | 74.33 | 73.23 | 73.64 | 562,584 | -0.28(-0.37%) |
Dec 08, 2021 | 74.05 | 74.71 | 72.88 | 73.92 | 594,064 | -0.32(-0.43%) |
Dec 07, 2021 | 75.68 | 76.57 | 74.03 | 74.24 | 549,991 | -0.08(-0.11%) |
Dec 06, 2021 | 74.05 | 74.63 | 72.00 | 74.32 | 758,818 | +0.74(+1.00%) |
Dec 03, 2021 | 77.03 | 77.99 | 72.76 | 73.58 | 722,661 | -3.07(-4.00%) |
Dec 02, 2021 | 74.47 | 77.76 | 74.44 | 76.65 | 625,478 | +2.00(+2.68%) |
Dec 01, 2021 | 75.99 | 77.86 | 74.65 | 74.65 | 676,540 | -0.10(-0.14%) |
Nov 30, 2021 | 75.17 | 76.14 | 74.39 | 74.75 | 803,567 | -0.99(-1.30%) |
Nov 29, 2021 | 76.70 | 77.10 | 75.57 | 75.74 | 592,157 | +0.06(+0.07%) |
Nov 26, 2021 | 76.37 | 77.13 | 74.81 | 75.68 | 552,921 | -2.02(-2.60%) |
Nov 24, 2021 | 78.08 | 78.58 | 77.38 | 77.70 | 432,793 | -1.12(-1.43%) |
Nov 23, 2021 | 80.45 | 80.89 | 77.73 | 78.83 | 1,723,683 | -1.77(-2.19%) |
Nov 22, 2021 | 81.99 | 82.21 | 80.43 | 80.59 | 567,429 | -0.74(-0.91%) |
Nov 19, 2021 | 81.90 | 81.98 | 80.98 | 81.33 | 380,291 | -0.49(-0.60%) |
Nov 18, 2021 | 82.44 | 82.34 | 81.79 | 81.82 | 579,839 | -0.01(-0.01%) |
Nov 17, 2021 | 80.36 | 82.30 | 79.33 | 81.83 | 1,068,598 | +1.50(+1.87%) |
Nov 16, 2021 | 79.43 | 80.44 | 79.23 | 80.33 | 326,721 | +0.67(+0.84%) |
Nov 15, 2021 | 80.01 | 80.09 | 79.23 | 79.65 | 255,493 | -0.05(-0.06%) |
Nov 12, 2021 | 79.52 | 80.35 | 78.91 | 79.70 | 431,412 | +0.46(+0.58%) |
Nov 11, 2021 | 80.61 | 80.81 | 79.09 | 79.24 | 693,147 | -0.85(-1.06%) |
Nov 10, 2021 | 80.18 | 80.09 | 823,824 | -0.48(-0.59%) | ||
Nov 09, 2021 | 79.21 | 81.20 | 79.21 | 80.57 | 568,437 | +1.25(+1.58%) |
Nov 08, 2021 | 79.04 | 79.31 | 78.17 | 79.31 | 579,386 | +0.41(+0.53%) |
Nov 05, 2021 | 79.54 | 80.03 | 78.35 | 78.90 | 481,632 | -0.60(-0.75%) |
Nov 04, 2021 | 80.18 | 80.44 | 78.78 | 79.50 | 577,243 | -0.28(-0.35%) |
Nov 03, 2021 | 77.77 | 80.06 | 77.66 | 79.77 | 690,710 | +1.67(+2.13%) |
Nov 02, 2021 | 77.31 | 78.21 | 76.68 | 78.11 | 951,446 | +0.75(+0.96%) |
Nov 01, 2021 | 78.48 | 78.07 | 77.09 | 77.36 | 671,610 | -0.69(-0.89%) |
Oct 29, 2021 | 79.24 | 79.39 | 77.73 | 78.05 | 694,611 | -1.37(-1.73%) |
Oct 28, 2021 | 76.86 | 79.53 | 76.86 | 79.42 | 520,330 | +3.14(+4.12%) |
Oct 27, 2021 | 75.95 | 78.47 | 75.58 | 76.28 | 571,532 | -1.55(-1.99%) |
Oct 26, 2021 | 77.33 | 77.83 | 1,235,838 | +0.84(+1.09%) | ||
Oct 25, 2021 | 75.72 | 77.36 | 75.64 | 76.99 | 675,670 | +1.77(+2.35%) |
Oct 22, 2021 | 74.96 | 75.33 | 74.07 | 75.22 | 553,130 | +0.60(+0.80%) |
Oct 21, 2021 | 73.46 | 74.63 | 73.15 | 74.63 | 529,087 | +1.24(+1.69%) |
Oct 20, 2021 | 72.72 | 73.78 | 71.84 | 73.38 | 394,953 | +1.02(+1.41%) |
Oct 19, 2021 | 70.92 | 72.43 | 70.69 | 72.36 | 698,762 | +1.85(+2.63%) |
Oct 18, 2021 | 70.89 | 71.66 | 70.39 | 70.51 | 500,702 | -0.17(-0.23%) |
Oct 15, 2021 | 73.05 | 73.31 | 70.38 | 70.67 | 552,819 | -1.91(-2.63%) |
Oct 14, 2021 | 72.07 | 72.56 | 70.95 | 72.58 | 510,181 | +1.34(+1.89%) |
Oct 13, 2021 | 70.78 | 71.52 | 70.26 | 71.24 | 405,217 | +0.66(+0.94%) |
Oct 12, 2021 | 71.03 | 71.31 | 70.24 | 70.57 | 274,626 | +0.12(+0.17%) |
Oct 11, 2021 | 71.69 | 72.01 | 69.98 | 70.45 | 356,996 | -1.14(-1.60%) |
Oct 08, 2021 | 71.43 | 72.22 | 71.01 | 71.59 | 487,924 | +0.46(+0.65%) |
Oct 07, 2021 | 70.33 | 72.09 | 70.21 | 71.13 | 658,809 | +1.35(+1.94%) |
Oct 06, 2021 | 68.07 | 70.44 | 67.93 | 69.78 | 707,839 | +0.99(+1.43%) |
Oct 05, 2021 | 68.05 | 68.98 | 67.23 | 68.79 | 752,692 | +1.33(+1.97%) |
Oct 04, 2021 | 68.14 | 69.10 | 67.17 | 67.47 | 720,939 | -1.09(-1.59%) |
Oct 01, 2021 | 68.54 | 69.17 | 66.79 | 68.56 | 645,637 | +0.55(+0.81%) |
Sep 30, 2021 | 68.37 | 69.05 | 67.94 | 68.00 | 538,545 | +0.09(+0.14%) |
Sep 29, 2021 | 68.05 | 68.49 | 66.99 | 67.91 | 690,032 | +0.51(+0.75%) |
Sep 28, 2021 | 68.76 | 68.94 | 67.38 | 67.40 | 587,647 | -2.19(-3.15%) |
Sep 27, 2021 | 71.04 | 71.30 | 69.60 | 69.60 | 373,994 | -1.58(-2.23%) |
Sep 24, 2021 | 71.02 | 71.71 | 70.32 | 71.18 | 618,630 | -0.36(-0.50%) |
Sep 23, 2021 | 71.05 | 71.61 | 70.65 | 71.54 | 949,628 | +1.04(+1.48%) |
Sep 22, 2021 | 70.92 | 71.14 | 70.15 | 70.50 | 680,204 | +0.14(+0.20%) |
Sep 21, 2021 | 71.24 | 71.63 | 70.00 | 70.36 | 493,583 | -0.11(-0.16%) |
Sep 20, 2021 | 71.01 | 71.37 | 69.29 | 70.47 | 653,950 | -2.02(-2.78%) |
Sep 17, 2021 | 73.23 | 73.71 | 72.17 | 72.49 | 3,895,435 | -1.18(-1.60%) |
Sep 16, 2021 | 73.11 | 73.88 | 72.04 | 73.67 | 440,103 | +0.55(+0.76%) |
Sep 15, 2021 | 71.68 | 73.36 | 71.32 | 73.11 | 571,005 | +1.50(+2.10%) |
Sep 14, 2021 | 72.55 | 72.55 | 71.11 | 71.61 | 602,366 | -0.46(-0.64%) |
Sep 13, 2021 | 72.46 | 73.18 | 71.37 | 72.07 | 794,819 | -0.19(-0.27%) |
Sep 10, 2021 | 73.50 | 73.69 | 72.19 | 72.26 | 436,109 | -0.75(-1.03%) |
Sep 09, 2021 | 73.00 | 74.30 | 73.00 | 73.01 | 687,364 | -0.22(-0.30%) |
Sep 08, 2021 | 72.27 | 73.57 | 72.14 | 73.23 | 730,077 | +0.63(+0.87%) |
Sep 07, 2021 | 72.96 | 74.06 | 72.60 | 72.60 | 1,024,284 | -0.03(-0.04%) |
Sep 03, 2021 | 72.24 | 72.86 | 72.00 | 72.63 | 591,138 | +0.47(+0.65%) |
Sep 02, 2021 | 71.23 | 72.18 | 70.54 | 72.16 | 571,467 | +1.06(+1.49%) |
Sep 01, 2021 | 70.67 | 71.65 | 70.05 | 71.10 | 603,361 | +0.44(+0.62%) |
Aug 31, 2021 | 69.99 | 70.94 | 69.79 | 70.66 | 801,143 | +0.96(+1.38%) |
Aug 30, 2021 | 68.88 | 70.23 | 68.67 | 69.70 | 577,045 | +0.93(+1.36%) |
Aug 27, 2021 | 68.12 | 69.38 | 68.12 | 68.77 | 479,715 | +0.70(+1.02%) |
Aug 26, 2021 | 67.07 | 68.53 | 66.93 | 68.07 | 432,623 | +0.86(+1.28%) |
Aug 25, 2021 | 66.78 | 67.52 | 66.73 | 67.21 | 681,556 | +0.29(+0.44%) |
Aug 24, 2021 | 66.27 | 67.49 | 66.27 | 66.92 | 859,223 | +0.51(+0.77%) |
Aug 23, 2021 | 65.25 | 66.51 | 65.25 | 66.40 | 688,055 | +1.25(+1.93%) |
Aug 20, 2021 | 65.06 | 65.92 | 64.74 | 65.15 | 1,064,061 | +0.14(+0.21%) |
Aug 19, 2021 | 64.66 | 65.62 | 64.22 | 65.01 | 855,278 | -0.65(-0.99%) |
Aug 18, 2021 | 66.26 | 66.43 | 65.18 | 65.66 | 695,953 | -0.59(-0.88%) |
Aug 17, 2021 | 67.66 | 68.11 | 65.93 | 66.25 | 2,290,206 | -1.86(-2.73%) |
Aug 16, 2021 | 68.03 | 68.45 | 67.47 | 68.11 | 1,213,601 | -0.09(-0.13%) |
Aug 13, 2021 | 66.34 | 68.38 | 66.16 | 68.20 | 990,012 | +2.36(+3.59%) |
Aug 12, 2021 | 64.77 | 65.94 | 64.09 | 65.84 | 895,279 | +0.81(+1.24%) |
Aug 11, 2021 | 66.38 | 66.38 | 64.87 | 65.03 | 635,046 | -0.92(-1.40%) |
Aug 10, 2021 | 66.62 | 67.17 | 65.94 | 65.96 | 532,766 | -0.72(-1.08%) |
Aug 09, 2021 | 67.74 | 67.74 | 66.38 | 66.68 | 378,560 | -0.90(-1.33%) |
Aug 06, 2021 | 67.50 | 67.72 | 66.57 | 67.58 | 494,217 | +0.17(+0.26%) |
Aug 05, 2021 | 67.00 | 67.42 | 66.07 | 67.40 | 788,763 | +0.88(+1.32%) |
Aug 04, 2021 | 66.49 | 67.18 | 66.14 | 66.52 | 458,570 | -0.11(-0.16%) |
Aug 03, 2021 | 65.63 | 66.66 | 64.41 | 66.63 | 540,208 | +1.73(+2.67%) |
Aug 02, 2021 | 65.91 | 66.14 | 64.67 | 64.90 | 727,685 | -0.66(-1.01%) |
Jul 30, 2021 | 64.56 | 65.81 | 64.36 | 65.56 | 875,119 | +1.01(+1.56%) |
Jul 29, 2021 | 62.60 | 65.13 | 60.65 | 64.55 | 894,200 | +1.67(+2.65%) |
Jul 28, 2021 | 61.91 | 63.32 | 61.88 | 62.89 | 654,119 | +1.09(+1.76%) |
Jul 27, 2021 | 61.31 | 61.94 | 61.10 | 61.80 | 535,701 | +0.48(+0.78%) |
Jul 26, 2021 | 60.88 | 61.45 | 60.29 | 61.32 | 491,858 | +0.43(+0.71%) |
Jul 23, 2021 | 59.83 | 60.92 | 59.83 | 60.89 | 468,436 | +1.29(+2.17%) |
Jul 22, 2021 | 58.88 | 59.62 | 58.27 | 59.60 | 363,307 | +0.88(+1.50%) |
Jul 21, 2021 | 58.15 | 58.91 | 57.80 | 58.72 | 405,622 | +0.85(+1.47%) |
Jul 20, 2021 | 56.63 | 58.11 | 56.38 | 57.87 | 494,545 | +1.60(+2.85%) |
Jul 19, 2021 | 55.96 | 56.96 | 55.70 | 56.27 | 585,272 | -0.65(-1.14%) |
Jul 16, 2021 | 57.87 | 58.25 | 56.73 | 56.92 | 495,077 | -0.71(-1.24%) |
Jul 15, 2021 | 57.94 | 58.35 | 57.26 | 57.63 | 839,229 | -0.46(-0.79%) |
Jul 14, 2021 | 58.60 | 58.67 | 57.42 | 58.09 | 336,940 | -0.46(-0.78%) |
Jul 13, 2021 | 59.24 | 59.45 | 58.52 | 58.55 | 348,860 | -0.83(-1.40%) |
Jul 12, 2021 | 59.35 | 59.75 | 59.18 | 59.38 | 445,851 | +0.17(+0.29%) |
Jul 09, 2021 | 59.02 | 59.25 | 58.71 | 59.21 | 426,146 | +0.65(+1.11%) |
Jul 08, 2021 | 58.39 | 58.71 | 58.05 | 58.56 | 927,439 | -0.79(-1.33%) |
Jul 07, 2021 | 59.69 | 60.10 | 59.00 | 59.34 | 543,782 | -0.17(-0.29%) |
Jul 06, 2021 | 59.51 | 59.85 | 58.90 | 59.52 | 957,323 | +0.02(+0.03%) |
Jul 02, 2021 | 59.05 | 59.50 | 58.59 | 59.50 | 518,592 | +1.00(+1.71%) |
Jul 01, 2021 | 58.29 | 58.64 | 57.79 | 58.50 | 592,245 | +0.28(+0.49%) |
Jun 30, 2021 | 57.46 | 58.26 | 57.26 | 58.22 | 1,045,591 | +0.47(+0.81%) |
Jun 29, 2021 | 58.67 | 58.89 | 57.53 | 57.75 | 936,525 | -0.54(-0.93%) |
Jun 28, 2021 | 57.49 | 58.38 | 56.27 | 58.29 | 1,142,140 | +0.88(+1.53%) |
Jun 25, 2021 | 55.71 | 57.49 | 55.34 | 57.41 | 3,683,400 | +1.98(+3.57%) |
Jun 24, 2021 | 54.58 | 55.50 | 54.47 | 55.44 | 1,023,273 | +1.24(+2.28%) |
Jun 23, 2021 | 54.02 | 54.28 | 53.71 | 54.20 | 773,228 | +0.33(+0.61%) |
Jun 22, 2021 | 53.10 | 54.08 | 52.73 | 53.87 | 617,211 | +0.65(+1.22%) |
Jun 21, 2021 | 52.84 | 53.49 | 52.61 | 53.22 | 1,312,005 | +0.86(+1.64%) |
Jun 18, 2021 | 52.71 | 52.74 | 51.88 | 52.36 | 1,296,492 | -0.74(-1.40%) |
Jun 17, 2021 | 53.71 | 54.47 | 52.56 | 53.10 | 946,716 | -0.37(-0.68%) |
Jun 16, 2021 | 53.12 | 53.62 | 52.72 | 53.47 | 904,087 | +0.37(+0.69%) |
Jun 15, 2021 | 53.00 | 53.56 | 52.95 | 53.10 | 621,695 | -0.16(-0.29%) |
Jun 14, 2021 | 53.93 | 53.97 | 53.04 | 53.26 | 400,987 | -0.59(-1.10%) |
Jun 11, 2021 | 53.40 | 53.90 | 53.40 | 53.85 | 583,564 | +0.69(+1.30%) |
Jun 10, 2021 | 53.39 | 53.74 | 52.78 | 53.16 | 381,598 | -0.24(-0.44%) |
Jun 09, 2021 | 53.68 | 54.06 | 53.24 | 53.39 | 503,952 | -0.30(-0.56%) |
Jun 08, 2021 | 53.70 | 53.97 | 53.12 | 53.69 | 921,555 | +1.36(+2.60%) |
Jun 07, 2021 | 51.68 | 52.57 | 51.40 | 52.33 | 778,194 | +0.95(+1.86%) |
Jun 04, 2021 | 51.30 | 51.42 | 51.04 | 51.38 | 370,373 | +0.35(+0.68%) |
Jun 03, 2021 | 50.35 | 51.21 | 49.96 | 51.03 | 628,781 | +0.56(+1.12%) |
Jun 02, 2021 | 50.23 | 50.70 | 50.05 | 50.47 | 684,465 | +0.25(+0.51%) |
Jun 01, 2021 | 50.70 | 50.76 | 50.01 | 50.21 | 1,914,338 | +0.10(+0.20%) |
May 28, 2021 | 49.86 | 50.14 | 49.51 | 50.11 | 716,391 | +0.18(+0.36%) |
May 27, 2021 | 49.95 | 50.01 | 49.61 | 49.93 | 577,388 | +0.35(+0.70%) |
May 26, 2021 | 49.32 | 49.86 | 49.30 | 49.59 | 1,606,708 | +0.15(+0.29%) |
May 25, 2021 | 49.51 | 49.77 | 49.24 | 49.44 | 1,859,279 | +0.16(+0.33%) |
May 24, 2021 | 50.29 | 50.30 | 48.71 | 49.28 | 1,711,454 | -0.67(-1.35%) |
May 21, 2021 | 47.87 | 50.01 | 47.40 | 49.95 | 1,632,295 | +2.72(+5.75%) |
May 20, 2021 | 46.73 | 47.38 | 46.35 | 47.24 | 769,196 | +0.74(+1.60%) |
May 19, 2021 | 46.22 | 46.68 | 45.83 | 46.49 | 644,205 | -0.43(-0.91%) |
May 18, 2021 | 47.29 | 47.85 | 46.87 | 46.92 | 690,545 | -0.23(-0.48%) |
May 17, 2021 | 47.33 | 47.64 | 46.91 | 47.14 | 737,190 | -0.45(-0.95%) |
May 14, 2021 | 46.94 | 47.82 | 46.84 | 47.60 | 487,441 | +1.16(+2.50%) |
May 13, 2021 | 46.65 | 47.18 | 46.14 | 46.44 | 725,210 | +0.08(+0.18%) |
May 12, 2021 | 47.46 | 48.17 | 46.13 | 46.35 | 503,898 | -1.29(-2.71%) |
May 11, 2021 | 47.69 | 48.04 | 47.07 | 47.64 | 2,240,004 | -0.76(-1.58%) |
May 10, 2021 | 48.62 | 49.28 | 48.33 | 48.41 | 2,332,677 | -0.33(-0.67%) |
May 07, 2021 | 48.71 | 49.03 | 48.41 | 48.73 | 2,066,807 | -0.05(-0.09%) |
May 06, 2021 | 47.69 | 48.86 | 47.27 | 48.78 | 2,441,026 | +1.09(+2.29%) |
May 05, 2021 | 47.32 | 47.94 | 46.83 | 47.69 | 2,192,294 | +0.94(+2.00%) |
May 04, 2021 | 47.16 | 47.48 | 46.54 | 46.75 | 2,331,160 | -0.57(-1.21%) |
May 03, 2021 | 47.92 | 48.22 | 47.05 | 47.33 | 1,783,921 | -0.37(-0.78%) |
Apr 30, 2021 | 49.04 | 49.36 | 47.46 | 47.70 | 2,278,139 | -1.59(-3.22%) |
Apr 29, 2021 | 51.05 | 51.52 | 48.84 | 49.29 | 1,928,829 | -1.69(-3.31%) |
Apr 28, 2021 | 50.85 | 51.43 | 50.61 | 50.98 | 1,401,219 | +0.19(+0.38%) |
Apr 27, 2021 | 49.93 | 50.82 | 49.81 | 50.79 | 803,340 | +0.84(+1.69%) |
Apr 26, 2021 | 50.59 | 51.21 | 49.83 | 49.94 | 1,142,725 | -0.35(-0.69%) |
Apr 23, 2021 | 48.98 | 50.46 | 48.23 | 50.29 | 1,953,540 | +0.46(+0.93%) |
Apr 22, 2021 | 50.15 | 50.57 | 49.50 | 49.82 | 1,065,481 | -0.19(-0.38%) |
Apr 21, 2021 | 49.06 | 50.22 | 49.06 | 50.01 | 769,989 | +0.54(+1.10%) |
Apr 20, 2021 | 50.72 | 50.76 | 49.20 | 49.47 | 1,080,481 | -1.40(-2.75%) |
Apr 19, 2021 | 50.78 | 50.95 | 50.45 | 50.87 | 779,128 | +0.11(+0.21%) |
Apr 16, 2021 | 50.91 | 51.19 | 50.21 | 50.76 | 752,589 | +0.03(+0.05%) |
Apr 15, 2021 | 51.45 | 51.50 | 50.58 | 50.73 | 974,514 | -0.33(-0.64%) |
Apr 14, 2021 | 50.88 | 51.26 | 50.48 | 51.06 | 889,397 | +0.33(+0.64%) |
Apr 13, 2021 | 49.91 | 51.16 | 49.86 | 50.73 | 841,975 | +0.68(+1.36%) |
Apr 12, 2021 | 50.41 | 50.60 | 49.55 | 50.05 | 816,284 | -0.02(-0.04%) |
Apr 09, 2021 | 50.48 | 50.81 | 49.31 | 50.07 | 858,073 | -0.19(-0.38%) |
Apr 08, 2021 | 51.13 | 51.13 | 49.67 | 50.26 | 1,913,621 | -0.28(-0.56%) |
Apr 07, 2021 | 49.95 | 51.14 | 49.79 | 50.54 | 2,907,280 | +0.74(+1.48%) |
Apr 06, 2021 | 49.12 | 50.25 | 48.82 | 49.81 | 6,686,351 | -3.90(-7.26%) |
Apr 05, 2021 | 53.13 | 53.74 | 52.92 | 53.70 | 650,480 | +1.32(+2.51%) |
Apr 01, 2021 | 51.15 | 52.40 | 51.02 | 52.38 | 656,465 | +1.50(+2.94%) |
Mar 31, 2021 | 49.09 | 52.07 | 49.07 | 50.89 | 1,578,133 | +2.63(+5.46%) |
Mar 30, 2021 | 47.90 | 48.38 | 47.82 | 48.25 | 393,991 | +0.23(+0.47%) |
Mar 29, 2021 | 48.13 | 48.29 | 47.65 | 48.03 | 779,590 | -0.93(-1.89%) |
Mar 26, 2021 | 49.02 | 49.29 | 47.99 | 48.95 | 654,923 | -0.06(-0.13%) |
Mar 25, 2021 | 49.58 | 49.65 | 48.75 | 49.02 | 727,846 | -0.70(-1.41%) |
Mar 24, 2021 | 49.57 | 50.29 | 49.46 | 49.71 | 843,147 | +0.30(+0.61%) |
Mar 23, 2021 | 49.91 | 50.35 | 49.12 | 49.41 | 1,170,897 | -0.53(-1.05%) |
Mar 22, 2021 | 49.18 | 50.36 | 48.85 | 49.94 | 1,392,502 | +0.72(+1.46%) |
Mar 19, 2021 | 49.60 | 50.53 | 49.02 | 49.22 | 1,502,536 | -0.36(-0.73%) |
Mar 18, 2021 | 50.00 | 50.82 | 49.38 | 49.59 | 1,198,700 | -0.71(-1.41%) |
Mar 17, 2021 | 49.69 | 50.47 | 49.36 | 50.30 | 1,046,437 | +0.64(+1.28%) |
Mar 16, 2021 | 49.90 | 50.19 | 49.25 | 49.66 | 549,936 | -0.22(-0.44%) |
Mar 15, 2021 | 49.67 | 50.11 | 48.95 | 49.88 | 607,858 | +0.14(+0.27%) |
Mar 12, 2021 | 49.26 | 50.01 | 49.07 | 49.74 | 492,398 | +0.40(+0.80%) |
Mar 11, 2021 | 48.57 | 49.73 | 48.37 | 49.35 | 764,648 | +1.01(+2.09%) |
Mar 10, 2021 | 48.91 | 49.15 | 48.09 | 48.34 | 568,259 | -0.08(-0.17%) |
Mar 09, 2021 | 47.45 | 49.15 | 47.19 | 48.42 | 659,167 | +1.15(+2.44%) |
Mar 08, 2021 | 46.38 | 47.80 | 46.18 | 47.27 | 895,676 | +1.20(+2.60%) |
Mar 05, 2021 | 45.80 | 46.11 | 43.02 | 46.07 | 1,041,098 | +0.67(+1.47%) |
Mar 04, 2021 | 46.21 | 46.40 | 44.50 | 45.40 | 727,519 | -0.86(-1.85%) |
Mar 03, 2021 | 46.81 | 47.16 | 46.09 | 46.26 | 816,027 | -0.57(-1.21%) |
Mar 02, 2021 | 47.21 | 47.77 | 46.70 | 46.83 | 898,808 | -0.44(-0.93%) |
Mar 01, 2021 | 47.64 | 48.22 | 47.20 | 47.27 | 797,155 | +0.46(+0.98%) |
Feb 26, 2021 | 46.83 | 47.46 | 46.60 | 46.81 | 803,450 | +0.31(+0.66%) |
Feb 25, 2021 | 46.96 | 47.11 | 45.92 | 46.50 | 699,878 | -0.50(-1.05%) |
Feb 24, 2021 | 45.20 | 47.24 | 45.08 | 47.00 | 493,526 | +1.33(+2.92%) |
Feb 23, 2021 | 44.85 | 45.91 | 44.21 | 45.66 | 1,112,077 | +0.37(+0.82%) |
Feb 22, 2021 | 45.95 | 46.05 | 45.26 | 45.29 | 537,538 | -1.07(-2.31%) |
Feb 19, 2021 | 46.89 | 47.31 | 46.15 | 46.37 | 763,805 | -0.48(-1.02%) |
Feb 18, 2021 | 47.47 | 47.75 | 46.68 | 46.84 | 569,371 | -0.97(-2.03%) |
Feb 17, 2021 | 47.46 | 48.04 | 46.84 | 47.82 | 865,233 | +0.35(+0.74%) |
Feb 16, 2021 | 46.72 | 47.51 | 46.47 | 47.46 | 741,080 | +1.14(+2.47%) |
Feb 12, 2021 | 46.08 | 46.81 | 45.53 | 46.32 | 776,465 | +0.77(+1.68%) |
Feb 11, 2021 | 44.13 | 47.85 | 42.55 | 45.56 | 1,256,681 | -0.04(-0.08%) |
Feb 10, 2021 | 44.82 | 46.00 | 44.55 | 45.59 | 1,153,112 | +1.14(+2.57%) |
Feb 09, 2021 | 44.09 | 45.02 | 43.84 | 44.45 | 1,107,610 | +0.23(+0.51%) |
Feb 08, 2021 | 44.12 | 44.48 | 43.99 | 44.22 | 621,792 | +0.40(+0.90%) |
Feb 05, 2021 | 44.00 | 44.26 | 43.75 | 43.83 | 591,788 | -0.07(-0.16%) |
Feb 04, 2021 | 43.00 | 44.44 | 42.79 | 43.90 | 603,079 | +0.90(+2.09%) |
Feb 03, 2021 | 43.67 | 44.19 | 42.85 | 43.00 | 842,159 | -0.83(-1.89%) |
Feb 02, 2021 | 42.23 | 44.12 | 42.23 | 43.83 | 513,901 | +2.03(+4.85%) |
Feb 01, 2021 | 41.08 | 42.16 | 40.68 | 41.80 | 418,830 | +1.13(+2.79%) |
Jan 29, 2021 | 41.23 | 41.51 | 40.34 | 40.67 | 419,770 | -0.88(-2.12%) |
Jan 28, 2021 | 40.34 | 41.76 | 40.18 | 41.55 | 456,715 | +1.44(+3.59%) |
Jan 27, 2021 | 40.84 | 41.77 | 40.01 | 40.11 | 622,943 | -1.28(-3.09%) |
Jan 26, 2021 | 40.83 | 41.70 | 40.65 | 41.39 | 438,932 | +0.70(+1.73%) |
Jan 25, 2021 | 40.77 | 41.14 | 40.39 | 40.68 | 332,909 | -0.09(-0.22%) |
Jan 22, 2021 | 40.97 | 41.28 | 40.74 | 40.77 | 413,885 | -0.43(-1.05%) |
Jan 21, 2021 | 41.94 | 42.14 | 40.99 | 41.21 | 510,807 | -0.59(-1.42%) |
Jan 20, 2021 | 41.32 | 41.94 | 41.13 | 41.80 | 778,839 | +0.68(+1.64%) |
Jan 19, 2021 | 40.83 | 41.33 | 40.62 | 41.13 | 982,000 | +0.48(+1.17%) |
Jan 15, 2021 | 40.93 | 41.13 | 40.18 | 40.65 | 758,919 | -0.58(-1.40%) |
Jan 14, 2021 | 41.86 | 42.22 | 41.19 | 41.22 | 582,353 | -0.43(-1.04%) |
Jan 13, 2021 | 42.08 | 42.08 | 41.42 | 41.66 | 413,190 | -0.24(-0.58%) |
Jan 12, 2021 | 42.11 | 42.31 | 41.59 | 41.90 | 511,924 | -0.19(-0.45%) |
Jan 11, 2021 | 42.58 | 42.84 | 42.05 | 42.09 | 634,266 | -0.69(-1.62%) |
Jan 08, 2021 | 43.13 | 43.45 | 42.58 | 42.78 | 609,667 | +0.10(+0.23%) |
Jan 07, 2021 | 42.57 | 43.14 | 42.24 | 42.68 | 619,595 | +0.70(+1.67%) |
Jan 06, 2021 | 41.87 | 42.58 | 41.22 | 41.98 | 809,358 | +0.42(+1.02%) |
Jan 05, 2021 | 41.98 | 42.44 | 41.48 | 41.56 | 976,722 | -0.48(-1.14%) |