Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 84.10 | 84.99 | 83.88 | 84.72 | 624,978 | +0.41(+0.49%) |
Jan 28, 2022 | 83.66 | 84.29 | 83.64 | 84.30 | 881,726 | +0.62(+0.74%) |
Jan 27, 2022 | 83.80 | 84.12 | 83.67 | 83.68 | 829,585 | +0.05(+0.06%) |
Jan 26, 2022 | 83.83 | 84.21 | 83.61 | 83.63 | 917,891 | -0.15(-0.18%) |
Jan 25, 2022 | 83.56 | 83.89 | 83.40 | 83.78 | 1,167,423 | +0.15(+0.18%) |
Jan 24, 2022 | 83.54 | 83.84 | 83.22 | 83.63 | 1,500,037 | -0.01(-0.01%) |
Jan 21, 2022 | 83.70 | 84.01 | 83.63 | 83.64 | 1,635,609 | -0.14(-0.16%) |
Jan 20, 2022 | 83.92 | 84.16 | 83.78 | 83.78 | 532,231 | -0.24(-0.28%) |
Jan 19, 2022 | 84.08 | 84.18 | 83.78 | 84.02 | 724,615 | +0.05(+0.06%) |
Jan 18, 2022 | 84.20 | 84.33 | 83.87 | 83.97 | 777,807 | -0.23(-0.27%) |
Jan 14, 2022 | 84.19 | 0 | -0.17(-0.20%) | |||
Jan 13, 2022 | 84.41 | 84.48 | 84.17 | 84.36 | 245,448 | +0.24(+0.28%) |
Jan 12, 2022 | 84.44 | 84.53 | 84.12 | 84.13 | 565,598 | -0.22(-0.26%) |
Jan 11, 2022 | 84.54 | 84.72 | 84.06 | 84.34 | 218,490 | -0.20(-0.23%) |
Jan 10, 2022 | 84.29 | 84.75 | 84.06 | 84.54 | 304,079 | +0.26(+0.30%) |
Jan 07, 2022 | 84.91 | 84.94 | 84.17 | 84.28 | 503,112 | -0.59(-0.69%) |
Jan 06, 2022 | 85.06 | 85.06 | 84.78 | 84.87 | 227,894 | +0.00(+0.00%) |
Jan 05, 2022 | 85.40 | 85.50 | 84.76 | 84.87 | 621,366 | -0.21(-0.24%) |
Jan 04, 2022 | 85.27 | 85.94 | 85.03 | 85.08 | 704,447 | +0.07(+0.08%) |
Jan 03, 2022 | 85.03 | 85.40 | 84.93 | 85.01 | 1,052,537 | +0.02(+0.02%) |
Dec 31, 2021 | 84.81 | 85.18 | 84.81 | 84.99 | 232,899 | +0.23(+0.27%) |
Dec 30, 2021 | 85.11 | 85.19 | 84.61 | 84.76 | 207,266 | -0.39(-0.46%) |
Dec 29, 2021 | 84.72 | 85.33 | 84.54 | 85.16 | 308,403 | +0.42(+0.50%) |
Dec 28, 2021 | 84.80 | 84.99 | 84.57 | 84.73 | 284,977 | -0.13(-0.15%) |
Dec 27, 2021 | 84.62 | 85.03 | 84.37 | 84.86 | 373,231 | +0.37(+0.44%) |
Dec 23, 2021 | 84.54 | 84.70 | 84.34 | 84.49 | 257,313 | -0.04(-0.05%) |
Dec 22, 2021 | 84.71 | 84.80 | 84.01 | 84.53 | 447,161 | +0.05(+0.06%) |
Dec 21, 2021 | 84.80 | 84.99 | 84.29 | 84.48 | 295,064 | -0.30(-0.36%) |
Dec 20, 2021 | 84.10 | 84.91 | 83.68 | 84.78 | 803,102 | +0.77(+0.91%) |
Dec 17, 2021 | 84.37 | 84.91 | 84.02 | 84.02 | 1,674,058 | -0.44(-0.52%) |
Dec 16, 2021 | 84.70 | 84.90 | 84.17 | 84.46 | 864,784 | -0.24(-0.28%) |
Dec 15, 2021 | 84.96 | 85.18 | 84.24 | 84.70 | 1,466,938 | -0.18(-0.21%) |
Dec 14, 2021 | 84.67 | 85.07 | 84.52 | 84.87 | 2,360,988 | +0.24(+0.28%) |
Dec 13, 2021 | 84.06 | 84.74 | 83.88 | 84.64 | 5,846,975 | +0.48(+0.57%) |
Dec 10, 2021 | 83.60 | 84.38 | 83.25 | 84.16 | 122,747 | +0.69(+0.82%) |
Dec 09, 2021 | 83.59 | 84.63 | 83.15 | 83.47 | 102,259 | -0.65(-0.77%) |
Dec 08, 2021 | 83.73 | 85.45 | 83.04 | 84.12 | 141,064 | +0.72(+0.86%) |
Dec 07, 2021 | 84.10 | 84.52 | 83.33 | 83.40 | 102,698 | +0.29(+0.34%) |
Dec 06, 2021 | 83.67 | 84.82 | 82.91 | 83.11 | 291,945 | +0.51(+0.62%) |
Dec 03, 2021 | 83.11 | 83.60 | 81.76 | 82.60 | 182,828 | -0.15(-0.18%) |
Dec 02, 2021 | 82.24 | 83.36 | 81.28 | 82.75 | 422,296 | +0.99(+1.21%) |
Dec 01, 2021 | 83.77 | 84.82 | 81.68 | 81.76 | 457,832 | -0.31(-0.38%) |
Nov 30, 2021 | 82.31 | 83.21 | 81.19 | 82.07 | 306,525 | -0.82(-0.98%) |
Nov 29, 2021 | 84.65 | 85.50 | 82.63 | 82.89 | 416,707 | -0.92(-1.10%) |
Nov 26, 2021 | 83.05 | 84.42 | 81.69 | 83.81 | 234,903 | -1.24(-1.46%) |
Nov 24, 2021 | 84.90 | 86.12 | 84.89 | 85.05 | 264,284 | -0.60(-0.70%) |
Nov 23, 2021 | 80.73 | 85.85 | 80.59 | 85.65 | 850,005 | +5.25(+6.53%) |
Nov 22, 2021 | 78.82 | 81.01 | 78.82 | 80.40 | 380,040 | +0.06(+0.07%) |
Nov 19, 2021 | 79.27 | 87.02 | 78.02 | 80.34 | 739,812 | +1.07(+1.35%) |
Nov 18, 2021 | 78.99 | 79.22 | 77.86 | 79.27 | 208,150 | +0.52(+0.66%) |
Nov 17, 2021 | 78.61 | 78.86 | 77.65 | 78.75 | 277,135 | +0.21(+0.26%) |
Nov 16, 2021 | 78.29 | 79.40 | 78.00 | 78.54 | 274,829 | +0.26(+0.33%) |
Nov 15, 2021 | 79.25 | 79.48 | 78.01 | 78.29 | 206,220 | -0.61(-0.77%) |
Nov 12, 2021 | 78.62 | 79.09 | 78.00 | 78.90 | 160,652 | +0.38(+0.49%) |
Nov 11, 2021 | 78.88 | 79.55 | 78.27 | 78.51 | 271,857 | +0.87(+1.13%) |
Nov 10, 2021 | 78.06 | 77.64 | 336,895 | -0.46(-0.59%) | ||
Nov 09, 2021 | 78.08 | 79.02 | 77.87 | 78.10 | 183,340 | +0.07(+0.09%) |
Nov 08, 2021 | 77.31 | 78.40 | 77.08 | 78.03 | 394,433 | +0.66(+0.85%) |
Nov 05, 2021 | 76.34 | 77.66 | 76.24 | 77.37 | 355,935 | +1.95(+2.58%) |
Nov 04, 2021 | 76.49 | 76.90 | 74.94 | 75.43 | 174,610 | -0.69(-0.90%) |
Nov 03, 2021 | 76.07 | 77.16 | 75.68 | 76.12 | 211,391 | -0.21(-0.27%) |
Nov 02, 2021 | 75.19 | 76.38 | 74.60 | 76.32 | 144,322 | +1.24(+1.65%) |
Nov 01, 2021 | 73.81 | 75.74 | 73.42 | 75.08 | 314,765 | +1.66(+2.26%) |
Oct 29, 2021 | 74.07 | 74.25 | 72.55 | 73.42 | 185,834 | -0.64(-0.86%) |
Oct 28, 2021 | 74.08 | 74.41 | 73.78 | 74.06 | 117,087 | +0.30(+0.41%) |
Oct 27, 2021 | 76.51 | 77.50 | 73.76 | 73.76 | 272,822 | -2.87(-3.75%) |
Oct 26, 2021 | 77.23 | 76.63 | 135,526 | -0.44(-0.57%) | ||
Oct 25, 2021 | 77.12 | 78.62 | 76.99 | 77.07 | 115,723 | -0.33(-0.43%) |
Oct 22, 2021 | 77.20 | 78.83 | 77.20 | 77.40 | 216,721 | -0.07(-0.09%) |
Oct 21, 2021 | 75.78 | 77.53 | 75.53 | 77.47 | 308,080 | +1.32(+1.73%) |
Oct 20, 2021 | 74.91 | 76.22 | 74.66 | 76.16 | 172,243 | +1.53(+2.05%) |
Oct 19, 2021 | 73.34 | 74.84 | 73.01 | 74.62 | 230,538 | +1.51(+2.07%) |
Oct 18, 2021 | 71.66 | 73.50 | 71.25 | 73.11 | 317,465 | +1.24(+1.72%) |
Oct 15, 2021 | 72.92 | 73.31 | 71.87 | 71.87 | 163,204 | -0.08(-0.11%) |
Oct 14, 2021 | 71.00 | 71.98 | 70.82 | 71.95 | 158,063 | +1.61(+2.29%) |
Oct 13, 2021 | 71.13 | 71.74 | 70.05 | 70.34 | 187,424 | -0.72(-1.01%) |
Oct 12, 2021 | 70.92 | 71.23 | 70.44 | 71.05 | 82,271 | +0.27(+0.37%) |
Oct 11, 2021 | 71.42 | 71.86 | 70.67 | 70.79 | 83,506 | -0.86(-1.19%) |
Oct 08, 2021 | 71.96 | 71.99 | 70.88 | 71.64 | 136,513 | -0.38(-0.53%) |
Oct 07, 2021 | 72.52 | 73.09 | 71.86 | 72.03 | 154,362 | -0.55(-0.76%) |
Oct 06, 2021 | 72.33 | 72.83 | 71.36 | 72.58 | 132,225 | -0.13(-0.18%) |
Oct 05, 2021 | 73.08 | 73.56 | 72.06 | 72.71 | 368,350 | +0.33(+0.46%) |
Oct 04, 2021 | 72.73 | 73.29 | 72.20 | 72.37 | 107,495 | -0.26(-0.35%) |
Oct 01, 2021 | 72.20 | 73.47 | 71.84 | 72.63 | 243,627 | +0.79(+1.09%) |
Sep 30, 2021 | 73.00 | 73.37 | 71.83 | 71.84 | 247,809 | -0.85(-1.18%) |
Sep 29, 2021 | 72.95 | 73.89 | 72.14 | 72.70 | 127,648 | +0.12(+0.16%) |
Sep 28, 2021 | 74.12 | 74.38 | 72.26 | 72.58 | 199,276 | -1.71(-2.30%) |
Sep 27, 2021 | 75.09 | 75.74 | 74.30 | 74.29 | 248,462 | -1.47(-1.94%) |
Sep 24, 2021 | 75.78 | 76.66 | 75.42 | 75.76 | 144,464 | -0.59(-0.77%) |
Sep 23, 2021 | 75.91 | 76.86 | 75.82 | 76.35 | 150,904 | +0.48(+0.63%) |
Sep 22, 2021 | 76.25 | 76.79 | 75.31 | 75.87 | 165,370 | +0.09(+0.12%) |
Sep 21, 2021 | 76.89 | 76.89 | 75.17 | 75.78 | 176,918 | +0.19(+0.25%) |
Sep 20, 2021 | 75.16 | 76.08 | 74.20 | 75.59 | 256,062 | -0.77(-1.00%) |
Sep 17, 2021 | 76.01 | 76.44 | 74.81 | 76.36 | 920,481 | +0.48(+0.63%) |
Sep 16, 2021 | 76.04 | 76.05 | 75.11 | 75.88 | 253,624 | -0.13(-0.17%) |
Sep 15, 2021 | 75.63 | 76.35 | 75.19 | 76.00 | 232,917 | +0.37(+0.49%) |
Sep 14, 2021 | 76.15 | 76.15 | 75.09 | 75.63 | 170,435 | -0.32(-0.43%) |
Sep 13, 2021 | 75.95 | 76.25 | 74.87 | 75.95 | 239,799 | +0.47(+0.62%) |
Sep 10, 2021 | 76.46 | 76.77 | 75.38 | 75.48 | 191,607 | -0.49(-0.65%) |
Sep 09, 2021 | 75.70 | 76.44 | 75.18 | 75.97 | 211,367 | +0.30(+0.40%) |
Sep 08, 2021 | 75.21 | 76.32 | 74.67 | 75.67 | 393,184 | +0.13(+0.17%) |
Sep 07, 2021 | 76.68 | 76.81 | 75.07 | 75.54 | 346,354 | -1.58(-2.05%) |
Sep 03, 2021 | 76.84 | 77.57 | 75.89 | 77.12 | 438,163 | +0.27(+0.34%) |
Sep 02, 2021 | 76.81 | 77.88 | 75.10 | 76.86 | 428,026 | -2.48(-3.13%) |
Sep 01, 2021 | 79.21 | 79.61 | 78.48 | 79.34 | 273,379 | +0.29(+0.37%) |
Aug 31, 2021 | 79.05 | 79.28 | 78.60 | 79.05 | 223,384 | -0.23(-0.28%) |
Aug 30, 2021 | 79.12 | 79.51 | 78.52 | 79.27 | 242,464 | +0.30(+0.39%) |
Aug 27, 2021 | 77.54 | 78.99 | 77.54 | 78.97 | 192,949 | +1.57(+2.03%) |
Aug 26, 2021 | 77.87 | 78.59 | 77.34 | 77.40 | 106,781 | -0.80(-1.03%) |
Aug 25, 2021 | 77.91 | 78.48 | 77.45 | 78.20 | 167,827 | -0.10(-0.13%) |
Aug 24, 2021 | 76.81 | 78.39 | 76.81 | 78.30 | 178,130 | +1.56(+2.03%) |
Aug 23, 2021 | 76.47 | 76.94 | 75.93 | 76.74 | 166,566 | +0.59(+0.77%) |
Aug 20, 2021 | 76.47 | 77.10 | 75.81 | 76.15 | 159,893 | -0.18(-0.23%) |
Aug 19, 2021 | 75.59 | 76.60 | 75.34 | 76.33 | 245,042 | +0.22(+0.28%) |
Aug 18, 2021 | 76.23 | 77.26 | 75.94 | 76.11 | 229,206 | -0.12(-0.15%) |
Aug 17, 2021 | 76.07 | 76.67 | 75.18 | 76.23 | 263,064 | -0.46(-0.60%) |
Aug 16, 2021 | 76.27 | 77.93 | 75.20 | 76.69 | 193,800 | +0.40(+0.53%) |
Aug 13, 2021 | 77.88 | 78.67 | 76.03 | 76.29 | 371,034 | -1.34(-1.73%) |
Aug 12, 2021 | 78.11 | 78.28 | 77.25 | 77.63 | 195,757 | -0.53(-0.68%) |
Aug 11, 2021 | 78.24 | 78.89 | 77.79 | 78.16 | 238,464 | -0.19(-0.24%) |
Aug 10, 2021 | 78.05 | 78.76 | 78.01 | 78.35 | 142,120 | +0.12(+0.15%) |
Aug 09, 2021 | 78.04 | 78.37 | 77.39 | 78.23 | 187,008 | -0.08(-0.10%) |
Aug 06, 2021 | 79.16 | 79.62 | 78.21 | 78.31 | 228,523 | -0.27(-0.34%) |
Aug 05, 2021 | 80.59 | 80.60 | 78.53 | 78.58 | 174,200 | -1.38(-1.73%) |
Aug 04, 2021 | 80.38 | 80.74 | 78.26 | 79.96 | 290,063 | -1.49(-1.83%) |
Aug 03, 2021 | 80.95 | 81.53 | 80.33 | 81.45 | 634,985 | +0.92(+1.15%) |
Aug 02, 2021 | 80.73 | 82.15 | 80.22 | 80.53 | 263,026 | -0.11(-0.13%) |
Jul 30, 2021 | 80.51 | 81.08 | 80.30 | 80.64 | 365,989 | +0.21(+0.26%) |
Jul 29, 2021 | 80.76 | 81.12 | 80.19 | 80.43 | 599,513 | +0.13(+0.16%) |
Jul 28, 2021 | 81.59 | 81.59 | 80.03 | 80.30 | 422,286 | -0.63(-0.78%) |
Jul 27, 2021 | 80.74 | 81.54 | 80.17 | 80.93 | 631,988 | -0.28(-0.35%) |
Jul 26, 2021 | 82.64 | 84.59 | 80.89 | 81.22 | 1,615,801 | +6.50(+8.70%) |
Jul 23, 2021 | 75.06 | 75.43 | 74.44 | 74.72 | 132,399 | -0.04(-0.05%) |
Jul 22, 2021 | 75.22 | 75.75 | 74.24 | 74.76 | 183,992 | -0.67(-0.88%) |
Jul 21, 2021 | 75.98 | 77.22 | 75.06 | 75.42 | 278,294 | -0.09(-0.12%) |
Jul 20, 2021 | 74.86 | 75.96 | 74.86 | 75.51 | 732,072 | +0.98(+1.32%) |
Jul 19, 2021 | 77.90 | 79.13 | 73.57 | 74.53 | 1,558,978 | +13.59(+22.29%) |
Jul 16, 2021 | 62.92 | 62.93 | 60.94 | 60.95 | 91,392 | -0.98(-1.58%) |
Jul 15, 2021 | 61.71 | 62.45 | 61.43 | 61.93 | 63,247 | -0.32(-0.52%) |
Jul 14, 2021 | 62.83 | 63.64 | 61.96 | 62.25 | 71,945 | -0.59(-0.94%) |
Jul 13, 2021 | 63.37 | 64.34 | 62.79 | 62.84 | 68,962 | -0.98(-1.54%) |
Jul 12, 2021 | 62.95 | 63.83 | 62.78 | 63.82 | 73,143 | +0.28(+0.45%) |
Jul 09, 2021 | 63.07 | 63.86 | 63.07 | 63.54 | 104,496 | +1.76(+2.84%) |
Jul 08, 2021 | 61.60 | 62.98 | 61.27 | 61.78 | 94,043 | -1.22(-1.93%) |
Jul 07, 2021 | 62.04 | 63.50 | 62.01 | 63.00 | 102,118 | +0.60(+0.96%) |
Jul 06, 2021 | 63.25 | 63.25 | 61.32 | 62.40 | 148,763 | -0.80(-1.27%) |
Jul 02, 2021 | 64.36 | 64.36 | 62.91 | 63.20 | 115,422 | -0.92(-1.44%) |
Jul 01, 2021 | 64.59 | 64.84 | 64.10 | 64.13 | 92,578 | +0.09(+0.14%) |
Jun 30, 2021 | 62.79 | 64.63 | 62.77 | 64.04 | 147,656 | +1.00(+1.59%) |
Jun 29, 2021 | 63.22 | 63.85 | 62.78 | 63.04 | 82,958 | +0.24(+0.37%) |
Jun 28, 2021 | 62.83 | 63.09 | 61.93 | 62.80 | 110,476 | -0.26(-0.42%) |
Jun 25, 2021 | 62.73 | 63.85 | 62.73 | 63.07 | 614,904 | +0.59(+0.94%) |
Jun 24, 2021 | 62.33 | 62.77 | 61.55 | 62.48 | 121,150 | +0.69(+1.11%) |
Jun 23, 2021 | 61.76 | 62.86 | 61.71 | 61.79 | 107,897 | -0.18(-0.28%) |
Jun 22, 2021 | 61.78 | 62.08 | 61.06 | 61.97 | 78,265 | -0.14(-0.22%) |
Jun 21, 2021 | 60.69 | 62.26 | 60.69 | 62.11 | 126,603 | +2.18(+3.63%) |
Jun 18, 2021 | 60.71 | 60.88 | 59.71 | 59.93 | 288,596 | -1.59(-2.58%) |
Jun 17, 2021 | 63.67 | 63.67 | 60.89 | 61.52 | 155,679 | -2.14(-3.36%) |
Jun 16, 2021 | 63.69 | 64.20 | 62.79 | 63.65 | 91,971 | -0.49(-0.76%) |
Jun 15, 2021 | 63.87 | 64.15 | 63.03 | 64.14 | 132,214 | +0.54(+0.85%) |
Jun 14, 2021 | 64.57 | 64.57 | 63.43 | 63.61 | 111,767 | -0.84(-1.31%) |
Jun 11, 2021 | 63.89 | 64.61 | 63.62 | 64.45 | 90,854 | +0.94(+1.48%) |
Jun 10, 2021 | 65.54 | 65.59 | 63.34 | 63.51 | 123,849 | -1.39(-2.14%) |
Jun 09, 2021 | 66.91 | 66.96 | 64.80 | 64.90 | 136,577 | -2.16(-3.22%) |
Jun 08, 2021 | 66.66 | 67.22 | 65.82 | 67.06 | 143,125 | +0.41(+0.62%) |
Jun 07, 2021 | 66.65 | 67.03 | 66.05 | 66.64 | 168,494 | +0.03(+0.04%) |
Jun 04, 2021 | 67.08 | 67.11 | 66.55 | 66.61 | 103,121 | -0.11(-0.16%) |
Jun 03, 2021 | 66.51 | 66.74 | 65.36 | 66.72 | 95,876 | -0.19(-0.28%) |
Jun 02, 2021 | 68.65 | 68.65 | 66.45 | 66.91 | 166,402 | -1.39(-2.04%) |
Jun 01, 2021 | 68.04 | 68.80 | 67.59 | 68.30 | 167,879 | +1.03(+1.53%) |
May 28, 2021 | 67.70 | 67.70 | 66.42 | 67.27 | 102,382 | +0.00(+0.00%) |
May 27, 2021 | 67.78 | 68.03 | 67.07 | 67.27 | 131,425 | +0.59(+0.88%) |
May 26, 2021 | 65.61 | 67.39 | 65.61 | 66.68 | 166,239 | +1.21(+1.84%) |
May 25, 2021 | 66.94 | 68.15 | 65.47 | 65.48 | 137,982 | -1.25(-1.88%) |
May 24, 2021 | 67.31 | 67.46 | 66.58 | 66.73 | 95,605 | -0.42(-0.63%) |
May 21, 2021 | 66.72 | 67.27 | 66.40 | 67.15 | 135,998 | +1.40(+2.13%) |
May 20, 2021 | 66.25 | 66.25 | 65.44 | 65.75 | 120,767 | -0.36(-0.55%) |
May 19, 2021 | 65.76 | 66.27 | 64.47 | 66.11 | 93,965 | -0.49(-0.74%) |
May 18, 2021 | 68.53 | 68.53 | 66.54 | 66.60 | 83,349 | -2.01(-2.93%) |
May 17, 2021 | 68.49 | 68.91 | 67.88 | 68.61 | 77,799 | -0.38(-0.55%) |
May 14, 2021 | 68.54 | 69.30 | 68.18 | 69.00 | 76,970 | +0.85(+1.25%) |
May 13, 2021 | 65.82 | 68.47 | 65.82 | 68.14 | 134,090 | +2.77(+4.24%) |
May 12, 2021 | 67.88 | 68.52 | 65.01 | 65.37 | 128,327 | -2.81(-4.13%) |
May 11, 2021 | 69.44 | 69.44 | 67.67 | 68.18 | 146,127 | -1.01(-1.46%) |
May 10, 2021 | 69.68 | 70.20 | 69.05 | 69.19 | 195,131 | -0.01(-0.01%) |
May 07, 2021 | 67.20 | 69.29 | 67.20 | 69.20 | 152,195 | +1.63(+2.41%) |
May 06, 2021 | 67.20 | 67.85 | 66.01 | 67.58 | 131,961 | +0.86(+1.29%) |
May 05, 2021 | 67.34 | 67.96 | 65.50 | 66.71 | 128,916 | -0.06(-0.09%) |
May 04, 2021 | 65.68 | 66.96 | 65.05 | 66.77 | 89,782 | +0.67(+1.01%) |
May 03, 2021 | 66.19 | 66.94 | 65.70 | 66.10 | 226,344 | +0.83(+1.28%) |
Apr 30, 2021 | 67.13 | 67.71 | 65.21 | 65.27 | 221,893 | -2.64(-3.88%) |
Apr 29, 2021 | 68.29 | 68.29 | 67.18 | 67.91 | 84,604 | +0.24(+0.35%) |
Apr 28, 2021 | 67.16 | 68.20 | 67.16 | 67.67 | 61,390 | +0.62(+0.92%) |
Apr 27, 2021 | 66.58 | 67.25 | 66.36 | 67.06 | 82,694 | +0.38(+0.57%) |
Apr 26, 2021 | 67.11 | 67.98 | 66.64 | 66.67 | 102,564 | +0.03(+0.04%) |
Apr 23, 2021 | 66.05 | 67.55 | 65.92 | 66.64 | 271,373 | +1.17(+1.78%) |
Apr 22, 2021 | 66.13 | 66.58 | 65.38 | 65.48 | 80,783 | -0.45(-0.68%) |
Apr 21, 2021 | 63.33 | 65.99 | 63.16 | 65.93 | 182,961 | +2.45(+3.86%) |
Apr 20, 2021 | 64.69 | 64.97 | 62.58 | 63.48 | 166,926 | -1.68(-2.57%) |
Apr 19, 2021 | 64.80 | 65.55 | 63.82 | 65.15 | 114,471 | +0.24(+0.36%) |
Apr 16, 2021 | 65.10 | 65.86 | 64.64 | 64.92 | 124,158 | +0.69(+1.07%) |
Apr 15, 2021 | 63.91 | 64.23 | 62.69 | 64.23 | 50,143 | +0.73(+1.14%) |
Apr 14, 2021 | 62.91 | 64.24 | 62.91 | 63.51 | 88,303 | +0.66(+1.04%) |
Apr 13, 2021 | 63.98 | 63.98 | 62.68 | 62.85 | 92,879 | -1.42(-2.21%) |
Apr 12, 2021 | 64.37 | 64.48 | 63.80 | 64.27 | 56,169 | +0.08(+0.12%) |
Apr 09, 2021 | 63.66 | 64.35 | 63.15 | 64.19 | 87,023 | +0.76(+1.21%) |
Apr 08, 2021 | 62.92 | 63.45 | 62.22 | 63.43 | 77,992 | +0.67(+1.06%) |
Apr 07, 2021 | 63.67 | 63.86 | 62.55 | 62.76 | 144,504 | -1.01(-1.58%) |
Apr 06, 2021 | 63.95 | 64.79 | 63.62 | 63.77 | 92,626 | -0.01(-0.02%) |
Apr 05, 2021 | 64.46 | 64.63 | 63.44 | 63.78 | 106,234 | +0.19(+0.29%) |
Apr 01, 2021 | 62.42 | 63.62 | 62.10 | 63.60 | 101,407 | +1.52(+2.45%) |
Mar 31, 2021 | 63.00 | 63.95 | 62.05 | 62.08 | 249,745 | -1.71(-2.67%) |
Mar 30, 2021 | 63.15 | 64.50 | 63.15 | 63.78 | 100,743 | +0.81(+1.29%) |
Mar 29, 2021 | 63.24 | 64.77 | 62.90 | 62.97 | 203,212 | -0.70(-1.09%) |
Mar 26, 2021 | 63.09 | 64.00 | 62.15 | 63.66 | 106,814 | +1.57(+2.53%) |
Mar 25, 2021 | 59.59 | 62.65 | 59.39 | 62.10 | 136,840 | +1.99(+3.31%) |
Mar 24, 2021 | 61.00 | 62.74 | 60.04 | 60.11 | 201,601 | -0.16(-0.26%) |
Mar 23, 2021 | 61.68 | 62.40 | 59.81 | 60.26 | 154,725 | -2.41(-3.85%) |
Mar 22, 2021 | 62.93 | 63.14 | 61.30 | 62.67 | 172,853 | -0.73(-1.16%) |
Mar 19, 2021 | 65.18 | 65.18 | 63.09 | 63.41 | 704,417 | -1.67(-2.57%) |
Mar 18, 2021 | 66.08 | 67.86 | 64.83 | 65.08 | 185,129 | -0.81(-1.23%) |
Mar 17, 2021 | 65.91 | 66.10 | 64.38 | 65.89 | 277,340 | +0.22(+0.33%) |
Mar 16, 2021 | 66.69 | 66.69 | 65.01 | 65.68 | 220,022 | -1.38(-2.06%) |
Mar 15, 2021 | 67.49 | 67.86 | 66.05 | 67.06 | 213,046 | -0.75(-1.11%) |
Mar 12, 2021 | 67.98 | 68.52 | 66.29 | 67.81 | 238,858 | +0.78(+1.17%) |
Mar 11, 2021 | 67.00 | 67.63 | 65.79 | 67.03 | 162,859 | -0.02(-0.03%) |
Mar 10, 2021 | 65.42 | 67.87 | 65.42 | 67.05 | 182,296 | +1.34(+2.04%) |
Mar 09, 2021 | 67.47 | 67.57 | 64.95 | 65.71 | 229,078 | -1.36(-2.03%) |
Mar 08, 2021 | 65.08 | 67.80 | 64.87 | 67.07 | 194,266 | +2.62(+4.07%) |
Mar 05, 2021 | 62.21 | 64.58 | 61.59 | 64.45 | 275,432 | +3.21(+5.24%) |
Mar 04, 2021 | 63.02 | 64.46 | 60.76 | 61.24 | 553,468 | -1.81(-2.87%) |
Mar 03, 2021 | 62.83 | 63.57 | 62.76 | 63.05 | 228,648 | +0.30(+0.48%) |
Mar 02, 2021 | 62.60 | 62.91 | 61.66 | 62.74 | 110,247 | -0.01(-0.02%) |
Mar 01, 2021 | 61.39 | 63.05 | 61.05 | 62.75 | 169,350 | +2.50(+4.14%) |
Feb 26, 2021 | 61.43 | 61.50 | 59.93 | 60.26 | 291,370 | -1.11(-1.80%) |
Feb 25, 2021 | 61.26 | 62.99 | 61.04 | 61.36 | 386,536 | +0.04(+0.06%) |
Feb 24, 2021 | 59.34 | 61.46 | 59.34 | 61.32 | 360,793 | +2.30(+3.90%) |
Feb 23, 2021 | 58.57 | 59.71 | 57.71 | 59.02 | 542,409 | +0.73(+1.26%) |
Feb 22, 2021 | 57.17 | 58.59 | 57.17 | 58.29 | 177,036 | +0.81(+1.41%) |
Feb 19, 2021 | 56.58 | 57.91 | 56.32 | 57.48 | 115,751 | +1.29(+2.30%) |
Feb 18, 2021 | 57.02 | 57.03 | 55.80 | 56.18 | 141,491 | -1.08(-1.88%) |
Feb 17, 2021 | 57.44 | 57.93 | 56.81 | 57.26 | 146,191 | -0.72(-1.25%) |
Feb 16, 2021 | 58.36 | 59.15 | 57.71 | 57.99 | 169,376 | +0.46(+0.80%) |
Feb 12, 2021 | 56.70 | 57.67 | 56.20 | 57.53 | 246,827 | +0.79(+1.40%) |
Feb 11, 2021 | 57.30 | 57.77 | 55.47 | 56.73 | 228,699 | +0.15(+0.26%) |
Feb 10, 2021 | 56.51 | 58.27 | 55.13 | 56.59 | 185,232 | -0.07(-0.12%) |
Feb 09, 2021 | 56.62 | 57.15 | 55.83 | 56.65 | 167,049 | -0.17(-0.29%) |
Feb 08, 2021 | 56.30 | 57.46 | 55.89 | 56.82 | 245,889 | +1.06(+1.90%) |
Feb 05, 2021 | 55.61 | 55.95 | 54.86 | 55.76 | 105,024 | +0.90(+1.64%) |
Feb 04, 2021 | 54.08 | 55.10 | 54.08 | 54.86 | 127,535 | +0.81(+1.50%) |
Feb 03, 2021 | 54.20 | 54.72 | 53.58 | 54.05 | 162,505 | -0.44(-0.81%) |
Feb 02, 2021 | 54.05 | 54.82 | 53.87 | 54.49 | 81,896 | +1.10(+2.05%) |