Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.03 | 50.96 | 50.93 | 133,325 | +3.23(+6.77%) | |
Jan 28, 2022 | 46.34 | 47.22 | 45.40 | 47.70 | 108,471 | +1.27(+2.74%) |
Jan 27, 2022 | 47.51 | 47.85 | 46.27 | 46.43 | 88,271 | -0.73(-1.55%) |
Jan 26, 2022 | 49.60 | 49.64 | 46.99 | 47.16 | 101,342 | -1.18(-2.45%) |
Jan 25, 2022 | 48.23 | 48.93 | 47.56 | 48.34 | 75,387 | -0.99(-2.00%) |
Jan 24, 2022 | 47.03 | 49.35 | 45.57 | 49.33 | 233,796 | +0.89(+1.84%) |
Jan 21, 2022 | 50.58 | 50.58 | 48.37 | 48.44 | 114,705 | -2.48(-4.87%) |
Jan 20, 2022 | 52.69 | 53.55 | 50.85 | 50.92 | 95,776 | -0.58(-1.13%) |
Jan 19, 2022 | 51.82 | 52.44 | 51.44 | 51.50 | 81,505 | -0.32(-0.62%) |
Jan 18, 2022 | 52.10 | 52.83 | 51.62 | 51.82 | 191,319 | -1.43(-2.69%) |
Jan 14, 2022 | 53.25 | 0 | -0.54(-1.00%) | |||
Jan 13, 2022 | 55.80 | 55.80 | 53.66 | 53.79 | 99,926 | -2.06(-3.69%) |
Jan 12, 2022 | 56.80 | 57.22 | 55.32 | 55.85 | 72,185 | -0.29(-0.52%) |
Jan 11, 2022 | 54.00 | 56.28 | 53.91 | 56.14 | 61,892 | +2.20(+4.08%) |
Jan 10, 2022 | 53.95 | 53.96 | 52.17 | 53.94 | 167,455 | -0.49(-0.90%) |
Jan 07, 2022 | 54.80 | 55.78 | 54.18 | 54.43 | 99,356 | -0.27(-0.49%) |
Jan 06, 2022 | 53.81 | 55.26 | 52.94 | 54.70 | 79,221 | +1.00(+1.86%) |
Jan 05, 2022 | 55.14 | 55.96 | 53.65 | 53.70 | 93,342 | -1.86(-3.35%) |
Jan 04, 2022 | 57.23 | 57.23 | 54.95 | 55.56 | 60,223 | -1.79(-3.12%) |
Jan 03, 2022 | 57.03 | 57.74 | 56.57 | 57.35 | 159,838 | +0.63(+1.11%) |
Dec 31, 2021 | 57.32 | 57.84 | 56.70 | 56.72 | 77,312 | -0.87(-1.51%) |
Dec 30, 2021 | 55.86 | 58.23 | 55.86 | 57.59 | 89,026 | +1.67(+2.99%) |
Dec 29, 2021 | 56.51 | 56.51 | 55.41 | 55.92 | 66,167 | -0.71(-1.25%) |
Dec 28, 2021 | 57.15 | 57.60 | 56.62 | 56.63 | 84,293 | -0.66(-1.15%) |
Dec 27, 2021 | 57.44 | 57.97 | 57.13 | 57.29 | 119,770 | -0.27(-0.47%) |
Dec 23, 2021 | 56.87 | 57.75 | 56.49 | 57.56 | 114,260 | +0.46(+0.81%) |
Dec 22, 2021 | 56.73 | 57.24 | 56.52 | 57.10 | 65,324 | -0.23(-0.40%) |
Dec 21, 2021 | 55.94 | 57.39 | 55.94 | 57.33 | 92,140 | +2.10(+3.80%) |
Dec 20, 2021 | 55.23 | 55.67 | 54.66 | 55.23 | 106,841 | -1.33(-2.35%) |
Dec 17, 2021 | 55.20 | 56.90 | 54.59 | 56.56 | 97,221 | +0.74(+1.33%) |
Dec 16, 2021 | 57.83 | 58.00 | 55.39 | 55.82 | 123,395 | -1.76(-3.06%) |
Dec 15, 2021 | 57.08 | 57.80 | 55.15 | 57.58 | 107,019 | +0.15(+0.26%) |
Dec 14, 2021 | 56.59 | 57.85 | 56.56 | 57.43 | 92,296 | -0.18(-0.31%) |
Dec 13, 2021 | 58.50 | 58.56 | 56.81 | 57.61 | 97,256 | -1.03(-1.76%) |
Dec 10, 2021 | 60.29 | 60.36 | 58.29 | 58.64 | 143,383 | -1.51(-2.51%) |
Dec 09, 2021 | 61.56 | 62.11 | 60.07 | 60.15 | 54,514 | -1.42(-2.31%) |
Dec 08, 2021 | 61.01 | 62.19 | 60.57 | 61.57 | 77,914 | +0.06(+0.10%) |
Dec 07, 2021 | 60.97 | 62.07 | 60.97 | 61.51 | 103,709 | +1.97(+3.31%) |
Dec 06, 2021 | 58.14 | 60.05 | 57.17 | 59.54 | 117,023 | +1.23(+2.11%) |
Dec 03, 2021 | 60.25 | 60.25 | 57.59 | 58.31 | 91,177 | -2.22(-3.67%) |
Dec 02, 2021 | 60.54 | 61.18 | 59.79 | 60.53 | 116,617 | -0.05(-0.08%) |
Dec 01, 2021 | 64.31 | 64.31 | 60.51 | 60.58 | 91,582 | -2.78(-4.39%) |
Nov 30, 2021 | 65.02 | 65.06 | 62.50 | 63.36 | 67,631 | -1.85(-2.84%) |
Nov 29, 2021 | 66.00 | 66.00 | 64.61 | 65.21 | 80,101 | -0.29(-0.44%) |
Nov 26, 2021 | 65.46 | 66.05 | 64.80 | 65.50 | 35,286 | -0.90(-1.36%) |
Nov 24, 2021 | 65.00 | 66.48 | 64.65 | 66.40 | 55,156 | +0.87(+1.33%) |
Nov 23, 2021 | 66.78 | 66.97 | 64.83 | 65.53 | 62,689 | -1.28(-1.92%) |
Nov 22, 2021 | 68.79 | 69.07 | 66.24 | 66.81 | 128,301 | -1.93(-2.81%) |
Nov 19, 2021 | 69.58 | 70.28 | 68.74 | 68.74 | 52,434 | -0.90(-1.29%) |
Nov 18, 2021 | 69.72 | 69.60 | 68.82 | 69.64 | 58,568 | -0.47(-0.67%) |
Nov 17, 2021 | 71.62 | 71.62 | 70.09 | 70.11 | 799,942 | -1.58(-2.20%) |
Nov 16, 2021 | 71.17 | 71.77 | 71.04 | 71.69 | 55,726 | +0.37(+0.52%) |
Nov 15, 2021 | 71.60 | 72.10 | 71.08 | 71.32 | 45,617 | -0.09(-0.13%) |
Nov 12, 2021 | 70.31 | 71.44 | 69.83 | 71.41 | 28,063 | +1.47(+2.10%) |
Nov 11, 2021 | 69.79 | 70.78 | 69.79 | 69.94 | 45,495 | +0.74(+1.07%) |
Nov 10, 2021 | 70.22 | 69.20 | 56,983 | -1.31(-1.86%) | ||
Nov 09, 2021 | 69.98 | 70.77 | 69.60 | 70.51 | 70,199 | +0.84(+1.21%) |
Nov 08, 2021 | 70.06 | 70.54 | 69.67 | 69.67 | 36,461 | -0.01(-0.01%) |
Nov 05, 2021 | 69.97 | 70.40 | 69.54 | 69.68 | 39,962 | +0.08(+0.11%) |
Nov 04, 2021 | 69.31 | 70.34 | 69.16 | 69.60 | 41,819 | +0.03(+0.04%) |
Nov 03, 2021 | 68.09 | 69.72 | 68.09 | 69.57 | 52,441 | +1.49(+2.19%) |
Nov 02, 2021 | 68.43 | 68.45 | 67.65 | 68.08 | 61,079 | -0.69(-1.00%) |
Nov 01, 2021 | 68.21 | 68.85 | 68.19 | 68.77 | 34,058 | +0.58(+0.85%) |
Oct 29, 2021 | 67.55 | 68.19 | 67.30 | 68.19 | 39,458 | -0.58(-0.84%) |
Oct 28, 2021 | 67.40 | 68.92 | 67.30 | 68.77 | 39,189 | +1.40(+2.08%) |
Oct 27, 2021 | 68.25 | 68.89 | 67.37 | 67.37 | 38,973 | -1.17(-1.71%) |
Oct 26, 2021 | 69.73 | 68.54 | 298,109 | -1.02(-1.47%) | ||
Oct 25, 2021 | 68.83 | 69.69 | 68.48 | 69.56 | 51,606 | +0.72(+1.05%) |
Oct 22, 2021 | 69.78 | 70.02 | 68.59 | 68.84 | 48,519 | -1.14(-1.63%) |
Oct 21, 2021 | 69.34 | 70.17 | 69.34 | 69.98 | 79,858 | +0.42(+0.60%) |
Oct 20, 2021 | 69.68 | 69.94 | 69.21 | 69.56 | 143,279 | +0.25(+0.36%) |
Oct 19, 2021 | 68.77 | 69.50 | 68.52 | 69.31 | 35,852 | +1.02(+1.49%) |
Oct 18, 2021 | 67.12 | 68.39 | 67.12 | 68.29 | 56,527 | +0.71(+1.05%) |
Oct 15, 2021 | 67.23 | 67.96 | 67.13 | 67.58 | 40,795 | +0.65(+0.97%) |
Oct 14, 2021 | 67.03 | 67.03 | 66.63 | 66.93 | 59,739 | +0.38(+0.57%) |
Oct 13, 2021 | 65.65 | 66.61 | 65.65 | 66.55 | 32,200 | +1.21(+1.85%) |
Oct 12, 2021 | 65.41 | 65.81 | 65.13 | 65.34 | 43,515 | +0.31(+0.48%) |
Oct 11, 2021 | 66.41 | 66.41 | 65.02 | 65.03 | 37,841 | -0.97(-1.47%) |
Oct 08, 2021 | 66.55 | 66.80 | 66.00 | 66.00 | 36,505 | -0.17(-0.26%) |
Oct 07, 2021 | 65.55 | 66.85 | 65.55 | 66.17 | 51,512 | +1.78(+2.76%) |
Oct 06, 2021 | 63.37 | 64.72 | 63.37 | 64.39 | 32,881 | +0.25(+0.39%) |
Oct 05, 2021 | 63.73 | 64.94 | 63.73 | 64.14 | 38,765 | +0.62(+0.98%) |
Oct 04, 2021 | 65.02 | 65.02 | 63.21 | 63.52 | 82,158 | -2.01(-3.07%) |
Oct 01, 2021 | 65.82 | 65.82 | 64.72 | 65.53 | 35,783 | -0.11(-0.17%) |
Sep 30, 2021 | 66.46 | 66.52 | 65.35 | 65.64 | 52,746 | -0.63(-0.95%) |
Sep 29, 2021 | 67.42 | 67.63 | 66.26 | 66.27 | 30,562 | -1.06(-1.57%) |
Sep 28, 2021 | 68.48 | 68.81 | 66.90 | 67.33 | 44,081 | -1.86(-2.69%) |
Sep 27, 2021 | 68.09 | 69.25 | 68.09 | 69.19 | 33,267 | +0.64(+0.93%) |
Sep 24, 2021 | 68.41 | 68.59 | 68.06 | 68.55 | 23,007 | -0.59(-0.85%) |
Sep 23, 2021 | 68.66 | 69.23 | 68.46 | 69.14 | 38,004 | +0.61(+0.89%) |
Sep 22, 2021 | 67.75 | 68.72 | 67.75 | 68.53 | 31,988 | +1.13(+1.68%) |
Sep 21, 2021 | 68.10 | 68.29 | 67.35 | 67.40 | 80,030 | -0.34(-0.50%) |
Sep 20, 2021 | 67.93 | 68.54 | 66.76 | 67.74 | 183,104 | -2.19(-3.13%) |
Sep 17, 2021 | 69.86 | 70.17 | 69.53 | 69.93 | 24,616 | +0.44(+0.63%) |
Sep 16, 2021 | 68.79 | 69.68 | 68.79 | 69.49 | 42,642 | +0.30(+0.43%) |
Sep 15, 2021 | 68.52 | 69.22 | 67.95 | 69.19 | 123,477 | +0.59(+0.86%) |
Sep 14, 2021 | 69.55 | 69.58 | 68.35 | 68.60 | 36,752 | -1.04(-1.49%) |
Sep 13, 2021 | 70.08 | 70.08 | 68.82 | 69.64 | 43,569 | -0.36(-0.51%) |
Sep 10, 2021 | 71.07 | 71.29 | 69.95 | 70.00 | 32,602 | -0.49(-0.70%) |
Sep 09, 2021 | 70.43 | 71.03 | 70.12 | 70.49 | 25,714 | -0.28(-0.40%) |
Sep 08, 2021 | 71.64 | 71.64 | 70.27 | 70.77 | 25,022 | -1.01(-1.41%) |
Sep 07, 2021 | 71.69 | 72.24 | 71.69 | 71.78 | 36,820 | +0.52(+0.73%) |
Sep 03, 2021 | 71.11 | 71.46 | 70.81 | 71.26 | 31,207 | -0.09(-0.13%) |
Sep 02, 2021 | 72.30 | 72.36 | 71.35 | 71.35 | 43,706 | -0.96(-1.33%) |
Sep 01, 2021 | 71.60 | 72.99 | 71.38 | 72.31 | 44,757 | +0.93(+1.30%) |
Aug 31, 2021 | 71.43 | 71.66 | 70.99 | 71.38 | 41,844 | +0.33(+0.46%) |
Aug 30, 2021 | 70.10 | 71.31 | 69.92 | 71.05 | 41,717 | +1.07(+1.53%) |
Aug 27, 2021 | 69.52 | 70.04 | 69.17 | 69.98 | 39,392 | +0.31(+0.44%) |
Aug 26, 2021 | 69.65 | 70.06 | 69.24 | 69.67 | 30,099 | -0.15(-0.21%) |
Aug 25, 2021 | 69.75 | 69.88 | 69.19 | 69.82 | 54,816 | -0.23(-0.33%) |
Aug 24, 2021 | 68.63 | 70.28 | 68.63 | 70.05 | 48,435 | +2.35(+3.47%) |
Aug 23, 2021 | 67.00 | 67.86 | 66.75 | 67.70 | 67,549 | +1.06(+1.59%) |
Aug 20, 2021 | 66.64 | 67.40 | 66.37 | 66.64 | 51,679 | +0.27(+0.41%) |
Aug 19, 2021 | 67.21 | 67.67 | 66.19 | 66.37 | 107,427 | -1.82(-2.67%) |
Aug 18, 2021 | 68.53 | 69.17 | 68.13 | 68.19 | 43,896 | -0.29(-0.42%) |
Aug 17, 2021 | 69.09 | 69.67 | 68.21 | 68.48 | 73,386 | -1.61(-2.30%) |
Aug 16, 2021 | 70.95 | 71.00 | 69.49 | 70.09 | 74,801 | -1.49(-2.08%) |
Aug 13, 2021 | 71.54 | 71.60 | 71.01 | 71.58 | 138,919 | -0.74(-1.02%) |
Aug 12, 2021 | 72.20 | 72.37 | 71.65 | 72.32 | 44,530 | -0.15(-0.21%) |
Aug 11, 2021 | 72.82 | 72.82 | 71.89 | 72.47 | 40,795 | -0.26(-0.35%) |
Aug 10, 2021 | 73.07 | 73.18 | 72.38 | 72.73 | 41,305 | -0.16(-0.22%) |
Aug 09, 2021 | 72.39 | 73.14 | 72.01 | 72.89 | 39,631 | +0.39(+0.54%) |
Aug 06, 2021 | 73.53 | 73.66 | 72.05 | 72.50 | 30,613 | -1.06(-1.44%) |
Aug 05, 2021 | 72.82 | 73.68 | 72.60 | 73.56 | 40,174 | +0.50(+0.68%) |
Aug 04, 2021 | 73.07 | 73.87 | 73.06 | 73.06 | 29,655 | -0.16(-0.22%) |
Aug 03, 2021 | 73.18 | 73.23 | 72.17 | 73.22 | 73,577 | -0.04(-0.05%) |
Aug 02, 2021 | 73.13 | 73.92 | 72.81 | 73.26 | 66,399 | +0.56(+0.77%) |
Jul 30, 2021 | 73.50 | 74.38 | 72.60 | 72.70 | 74,793 | -3.32(-4.37%) |
Jul 29, 2021 | 77.02 | 77.02 | 75.89 | 76.02 | 57,063 | -0.34(-0.45%) |
Jul 28, 2021 | 76.38 | 76.80 | 75.92 | 76.36 | 52,563 | +0.86(+1.14%) |
Jul 27, 2021 | 76.66 | 76.67 | 74.26 | 75.50 | 63,504 | -1.83(-2.37%) |
Jul 26, 2021 | 77.54 | 78.54 | 77.15 | 77.33 | 46,605 | -1.21(-1.54%) |
Jul 23, 2021 | 78.78 | 78.78 | 77.62 | 78.54 | 30,076 | -0.55(-0.70%) |
Jul 22, 2021 | 79.05 | 79.33 | 78.61 | 79.09 | 27,365 | +0.13(+0.16%) |
Jul 21, 2021 | 78.24 | 79.05 | 78.24 | 78.96 | 33,638 | +0.80(+1.02%) |
Jul 20, 2021 | 76.91 | 78.46 | 76.40 | 78.16 | 38,276 | +1.63(+2.13%) |
Jul 19, 2021 | 76.03 | 76.95 | 75.25 | 76.53 | 83,534 | -0.89(-1.15%) |
Jul 16, 2021 | 78.31 | 78.56 | 77.35 | 77.42 | 29,327 | -0.49(-0.63%) |
Jul 15, 2021 | 79.13 | 79.57 | 77.12 | 77.91 | 136,237 | -1.05(-1.33%) |
Jul 14, 2021 | 81.72 | 81.91 | 78.96 | 78.96 | 65,850 | -1.94(-2.40%) |
Jul 13, 2021 | 82.15 | 82.99 | 80.90 | 80.90 | 89,988 | -1.44(-1.75%) |
Jul 12, 2021 | 83.71 | 83.77 | 81.80 | 82.34 | 525,973 | -1.19(-1.42%) |
Jul 09, 2021 | 82.39 | 84.39 | 82.39 | 83.53 | 59,355 | +2.25(+2.77%) |
Jul 08, 2021 | 81.13 | 82.23 | 79.01 | 81.28 | 103,525 | -3.49(-4.12%) |
Jul 07, 2021 | 80.82 | 86.23 | 80.46 | 84.77 | 187,064 | +4.70(+5.87%) |
Jul 06, 2021 | 79.01 | 80.47 | 78.43 | 80.07 | 55,397 | +1.06(+1.34%) |
Jul 02, 2021 | 79.46 | 79.46 | 77.98 | 79.01 | 49,611 | -0.32(-0.40%) |
Jul 01, 2021 | 80.61 | 80.61 | 78.50 | 79.33 | 238,528 | -1.54(-1.90%) |
Jun 30, 2021 | 82.17 | 82.17 | 80.82 | 80.87 | 306,242 | -1.71(-2.07%) |
Jun 29, 2021 | 82.48 | 82.67 | 81.78 | 82.58 | 41,409 | +0.08(+0.10%) |
Jun 28, 2021 | 82.24 | 82.61 | 82.01 | 82.50 | 38,294 | +0.65(+0.79%) |
Jun 25, 2021 | 82.00 | 82.28 | 81.50 | 81.85 | 59,402 | +0.28(+0.34%) |
Jun 24, 2021 | 80.88 | 82.03 | 80.87 | 81.57 | 55,263 | +1.10(+1.37%) |
Jun 23, 2021 | 79.73 | 80.74 | 79.73 | 80.47 | 41,177 | +0.78(+0.98%) |
Jun 22, 2021 | 78.56 | 79.87 | 78.54 | 79.69 | 42,366 | +0.92(+1.17%) |
Jun 21, 2021 | 78.47 | 78.96 | 77.51 | 78.77 | 43,410 | +0.25(+0.32%) |
Jun 18, 2021 | 78.77 | 79.30 | 78.05 | 78.52 | 28,714 | -0.83(-1.05%) |
Jun 17, 2021 | 78.29 | 79.45 | 78.29 | 79.35 | 31,328 | +0.84(+1.07%) |
Jun 16, 2021 | 78.28 | 78.69 | 77.49 | 78.51 | 39,081 | +0.30(+0.38%) |
Jun 15, 2021 | 79.50 | 79.50 | 77.89 | 78.21 | 70,111 | -1.05(-1.32%) |
Jun 14, 2021 | 79.16 | 79.35 | 78.84 | 79.26 | 45,966 | +0.11(+0.14%) |
Jun 11, 2021 | 79.00 | 79.37 | 78.72 | 79.15 | 23,818 | +0.23(+0.29%) |
Jun 10, 2021 | 79.02 | 79.36 | 78.50 | 78.92 | 54,981 | +0.18(+0.23%) |
Jun 09, 2021 | 79.39 | 79.97 | 78.72 | 78.74 | 43,439 | -0.43(-0.54%) |
Jun 08, 2021 | 78.37 | 79.17 | 78.11 | 79.17 | 49,113 | +1.54(+1.98%) |
Jun 07, 2021 | 76.90 | 77.73 | 76.61 | 77.63 | 27,177 | +0.87(+1.13%) |
Jun 04, 2021 | 77.06 | 77.28 | 76.62 | 76.76 | 39,721 | +0.08(+0.10%) |
Jun 03, 2021 | 78.03 | 78.34 | 76.60 | 76.68 | 309,483 | -2.71(-3.41%) |
Jun 02, 2021 | 77.06 | 79.39 | 76.44 | 79.39 | 70,367 | +2.49(+3.24%) |
Jun 01, 2021 | 76.69 | 77.18 | 76.20 | 76.90 | 56,438 | +1.18(+1.56%) |
May 28, 2021 | 76.24 | 76.59 | 75.70 | 75.72 | 24,029 | -0.24(-0.32%) |
May 27, 2021 | 76.19 | 76.38 | 75.44 | 75.96 | 44,981 | -0.03(-0.04%) |
May 26, 2021 | 75.42 | 76.28 | 75.42 | 75.99 | 36,284 | +1.12(+1.50%) |
May 25, 2021 | 75.51 | 76.24 | 74.76 | 74.87 | 35,216 | -0.06(-0.08%) |
May 24, 2021 | 74.41 | 75.30 | 73.93 | 74.93 | 40,038 | +1.05(+1.42%) |
May 21, 2021 | 74.96 | 74.96 | 73.83 | 73.88 | 51,361 | -0.72(-0.97%) |
May 20, 2021 | 73.60 | 74.82 | 73.60 | 74.60 | 58,147 | +1.31(+1.79%) |
May 19, 2021 | 72.35 | 73.31 | 71.97 | 73.29 | 64,202 | -0.59(-0.80%) |
May 18, 2021 | 73.86 | 75.00 | 73.64 | 73.88 | 78,660 | +0.67(+0.92%) |
May 17, 2021 | 72.62 | 73.22 | 72.27 | 73.21 | 91,661 | +0.36(+0.49%) |
May 14, 2021 | 71.33 | 72.91 | 71.33 | 72.85 | 55,230 | +2.29(+3.25%) |
May 13, 2021 | 72.06 | 72.45 | 69.43 | 70.56 | 136,295 | -1.34(-1.86%) |
May 12, 2021 | 73.90 | 74.30 | 71.75 | 71.90 | 97,799 | -2.94(-3.93%) |
May 11, 2021 | 72.24 | 74.94 | 71.87 | 74.84 | 79,131 | +0.20(+0.27%) |
May 10, 2021 | 76.85 | 76.97 | 74.61 | 74.64 | 434,242 | -2.87(-3.70%) |
May 07, 2021 | 77.00 | 78.44 | 77.00 | 77.51 | 80,909 | +1.17(+1.53%) |
May 06, 2021 | 77.16 | 77.16 | 75.60 | 76.34 | 108,461 | -1.48(-1.90%) |
May 05, 2021 | 78.91 | 79.29 | 77.59 | 77.82 | 357,819 | -0.67(-0.85%) |
May 04, 2021 | 79.14 | 79.40 | 77.36 | 78.49 | 72,260 | -1.50(-1.88%) |
May 03, 2021 | 80.90 | 81.39 | 79.91 | 79.99 | 67,724 | -0.69(-0.86%) |
Apr 30, 2021 | 81.26 | 81.87 | 80.51 | 80.68 | 38,400 | -0.73(-0.90%) |
Apr 29, 2021 | 82.82 | 82.82 | 80.55 | 81.41 | 65,336 | -0.34(-0.42%) |
Apr 28, 2021 | 81.03 | 82.08 | 80.43 | 81.75 | 57,492 | +0.64(+0.79%) |
Apr 27, 2021 | 81.06 | 81.41 | 80.78 | 81.11 | 218,002 | +0.38(+0.47%) |
Apr 26, 2021 | 79.86 | 80.77 | 79.58 | 80.73 | 59,784 | +0.81(+1.01%) |
Apr 23, 2021 | 78.86 | 80.08 | 78.86 | 79.92 | 33,400 | +1.26(+1.60%) |
Apr 22, 2021 | 78.91 | 79.96 | 78.41 | 78.66 | 46,556 | -0.24(-0.30%) |
Apr 21, 2021 | 77.90 | 78.99 | 77.44 | 78.90 | 47,505 | +0.87(+1.11%) |
Apr 20, 2021 | 79.74 | 79.74 | 77.50 | 78.03 | 52,591 | -1.98(-2.47%) |
Apr 19, 2021 | 81.06 | 81.35 | 79.58 | 80.01 | 62,521 | -1.57(-1.92%) |
Apr 16, 2021 | 81.90 | 81.90 | 80.61 | 81.58 | 50,600 | -0.23(-0.28%) |
Apr 15, 2021 | 82.06 | 82.63 | 81.22 | 81.81 | 44,284 | +0.25(+0.31%) |
Apr 14, 2021 | 82.73 | 83.10 | 81.37 | 81.56 | 55,139 | -1.00(-1.21%) |
Apr 13, 2021 | 81.70 | 82.86 | 81.70 | 82.56 | 63,420 | +1.15(+1.41%) |
Apr 12, 2021 | 81.19 | 81.81 | 80.49 | 81.41 | 64,857 | +0.59(+0.73%) |
Apr 09, 2021 | 79.87 | 80.82 | 79.71 | 80.82 | 45,400 | +0.65(+0.81%) |
Apr 08, 2021 | 80.04 | 80.31 | 79.56 | 80.17 | 109,957 | +0.73(+0.92%) |
Apr 07, 2021 | 80.05 | 80.38 | 79.20 | 79.44 | 49,397 | -0.70(-0.87%) |
Apr 06, 2021 | 79.39 | 80.62 | 79.23 | 80.14 | 57,194 | +0.74(+0.93%) |
Apr 05, 2021 | 80.28 | 80.28 | 78.38 | 79.40 | 88,686 | -0.02(-0.03%) |
Apr 01, 2021 | 79.76 | 80.36 | 78.97 | 79.42 | 62,400 | +0.97(+1.24%) |
Mar 31, 2021 | 78.19 | 79.31 | 78.19 | 78.45 | 48,411 | +1.17(+1.51%) |
Mar 30, 2021 | 76.39 | 77.64 | 75.93 | 77.28 | 49,592 | +0.42(+0.55%) |
Mar 29, 2021 | 77.50 | 78.14 | 76.36 | 76.86 | 64,827 | -0.91(-1.17%) |
Mar 26, 2021 | 76.61 | 77.79 | 75.16 | 77.77 | 87,200 | +1.28(+1.67%) |
Mar 25, 2021 | 75.33 | 77.23 | 75.15 | 76.49 | 106,163 | -0.32(-0.42%) |
Mar 24, 2021 | 81.80 | 81.80 | 76.65 | 76.81 | 128,555 | -4.47(-5.50%) |
Mar 23, 2021 | 82.23 | 83.12 | 81.00 | 81.28 | 75,323 | -1.22(-1.48%) |
Mar 22, 2021 | 82.38 | 82.91 | 81.63 | 82.50 | 78,003 | +0.52(+0.63%) |
Mar 19, 2021 | 81.10 | 82.52 | 80.60 | 81.98 | 97,200 | +1.29(+1.60%) |
Mar 18, 2021 | 82.28 | 82.78 | 80.51 | 80.69 | 99,465 | -2.03(-2.45%) |
Mar 17, 2021 | 80.34 | 83.55 | 79.98 | 82.72 | 90,983 | +1.15(+1.41%) |
Mar 16, 2021 | 82.82 | 83.01 | 80.78 | 81.57 | 87,120 | -0.89(-1.08%) |
Mar 15, 2021 | 81.87 | 82.49 | 81.09 | 82.46 | 75,391 | +0.29(+0.35%) |
Mar 12, 2021 | 81.59 | 82.17 | 80.41 | 82.17 | 96,900 | -0.74(-0.89%) |
Mar 11, 2021 | 81.41 | 82.94 | 81.35 | 82.91 | 89,103 | +3.07(+3.85%) |
Mar 10, 2021 | 81.32 | 81.88 | 79.28 | 79.84 | 146,501 | -0.16(-0.20%) |
Mar 09, 2021 | 78.52 | 80.46 | 78.52 | 80.00 | 282,536 | +2.92(+3.79%) |
Mar 08, 2021 | 78.45 | 80.23 | 77.00 | 77.08 | 158,631 | -1.90(-2.41%) |
Mar 05, 2021 | 79.11 | 79.11 | 73.97 | 78.98 | 245,400 | +0.77(+0.98%) |
Mar 04, 2021 | 80.31 | 80.90 | 76.04 | 78.21 | 347,247 | -2.59(-3.21%) |
Mar 03, 2021 | 84.48 | 84.48 | 80.13 | 80.80 | 210,398 | -3.44(-4.08%) |
Mar 02, 2021 | 86.58 | 86.77 | 84.14 | 84.24 | 134,301 | -2.21(-2.56%) |
Mar 01, 2021 | 84.35 | 86.63 | 83.85 | 86.45 | 114,544 | +3.52(+4.24%) |
Feb 26, 2021 | 82.59 | 84.14 | 80.87 | 82.93 | 277,000 | +1.57(+1.93%) |
Feb 25, 2021 | 84.38 | 86.13 | 81.00 | 81.36 | 281,348 | -3.50(-4.12%) |
Feb 24, 2021 | 85.68 | 85.68 | 83.28 | 84.86 | 152,013 | -0.94(-1.10%) |
Feb 23, 2021 | 84.39 | 86.14 | 80.37 | 85.80 | 410,891 | -1.81(-2.07%) |
Feb 22, 2021 | 89.14 | 89.26 | 87.36 | 87.61 | 120,880 | -3.00(-3.31%) |
Feb 19, 2021 | 90.56 | 91.57 | 90.32 | 90.61 | 157,400 | +0.94(+1.05%) |
Feb 18, 2021 | 89.43 | 89.99 | 88.09 | 89.67 | 99,424 | -1.28(-1.41%) |
Feb 17, 2021 | 91.12 | 91.72 | 89.47 | 90.95 | 139,191 | -0.90(-0.98%) |
Feb 16, 2021 | 93.33 | 93.45 | 91.14 | 91.85 | 219,926 | -0.67(-0.72%) |
Feb 12, 2021 | 91.36 | 92.76 | 90.91 | 92.52 | 111,000 | +0.77(+0.84%) |
Feb 11, 2021 | 90.69 | 92.54 | 90.48 | 91.75 | 125,558 | +1.83(+2.04%) |
Feb 10, 2021 | 91.34 | 91.36 | 88.51 | 89.92 | 129,833 | -0.60(-0.66%) |
Feb 09, 2021 | 90.06 | 91.24 | 89.94 | 90.52 | 171,055 | +0.59(+0.66%) |
Feb 08, 2021 | 90.70 | 90.78 | 89.13 | 89.93 | 114,742 | +0.21(+0.23%) |
Feb 05, 2021 | 89.27 | 89.91 | 88.42 | 89.72 | 206,400 | +1.88(+2.14%) |
Feb 04, 2021 | 87.38 | 87.84 | 86.42 | 87.84 | 131,453 | +1.74(+2.02%) |
Feb 03, 2021 | 86.41 | 87.36 | 86.02 | 86.10 | 163,267 | +1.02(+1.20%) |
Feb 02, 2021 | 86.60 | 86.60 | 84.62 | 85.08 | 141,534 | +0.03(+0.04%) |