Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 69.67 | 70.48 | 67.13 | 68.41 | 1,482,521 | -1.55(-2.22%) |
Feb 25, 2022 | 70.48 | 70.24 | 67.73 | 69.96 | 1,546,033 | -0.78(-1.10%) |
Feb 24, 2022 | 67.35 | 71.30 | 66.89 | 70.74 | 1,819,472 | +0.12(+0.16%) |
Feb 23, 2022 | 73.06 | 73.56 | 70.16 | 70.62 | 1,065,255 | -2.16(-2.97%) |
Feb 22, 2022 | 74.82 | 77.31 | 72.38 | 72.78 | 1,135,586 | -2.72(-3.60%) |
Feb 18, 2022 | 75.50 | 0 | +1.10(+1.47%) | |||
Feb 17, 2022 | 76.39 | 78.29 | 74.24 | 74.41 | 1,015,286 | -2.59(-3.36%) |
Feb 16, 2022 | 77.46 | 78.91 | 75.77 | 77.00 | 1,363,788 | -1.29(-1.65%) |
Feb 15, 2022 | 77.63 | 79.63 | 77.45 | 78.29 | 1,397,837 | +2.27(+2.99%) |
Feb 14, 2022 | 78.60 | 79.91 | 74.96 | 76.02 | 1,254,061 | -2.86(-3.63%) |
Feb 11, 2022 | 82.67 | 82.85 | 78.02 | 78.88 | 1,104,879 | -3.01(-3.67%) |
Feb 10, 2022 | 82.62 | 85.56 | 81.12 | 81.89 | 731,560 | -2.11(-2.51%) |
Feb 09, 2022 | 82.52 | 85.23 | 81.90 | 83.99 | 810,786 | +2.29(+2.80%) |
Feb 08, 2022 | 79.34 | 83.45 | 78.50 | 81.70 | 889,819 | +1.82(+2.28%) |
Feb 07, 2022 | 81.59 | 83.16 | 79.63 | 79.88 | 747,013 | -1.81(-2.22%) |
Feb 04, 2022 | 79.58 | 82.79 | 78.07 | 81.69 | 798,148 | +2.32(+2.92%) |
Feb 03, 2022 | 81.70 | 78.74 | 79.37 | 924,828 | -3.35(-4.05%) | |
Feb 02, 2022 | 85.15 | 85.81 | 79.66 | 82.72 | 1,053,092 | -1.19(-1.42%) |
Feb 01, 2022 | 83.69 | 85.37 | 82.58 | 83.91 | 961,503 | +0.34(+0.41%) |
Jan 31, 2022 | 81.26 | 84.50 | 83.57 | 891,327 | +0.67(+0.81%) | |
Jan 28, 2022 | 79.25 | 82.95 | 79.07 | 82.91 | 948,473 | +3.57(+4.50%) |
Jan 27, 2022 | 79.08 | 81.60 | 78.32 | 79.33 | 969,141 | +1.95(+2.52%) |
Jan 26, 2022 | 83.26 | 84.19 | 76.50 | 77.38 | 1,637,145 | -3.53(-4.37%) |
Jan 25, 2022 | 81.00 | 82.80 | 79.22 | 80.92 | 1,201,695 | -2.22(-2.67%) |
Jan 24, 2022 | 74.91 | 83.62 | 73.89 | 83.13 | 2,267,419 | +5.68(+7.34%) |
Jan 21, 2022 | 76.01 | 79.08 | 73.66 | 77.45 | 4,745,812 | +0.98(+1.28%) |
Jan 20, 2022 | 89.31 | 89.31 | 76.01 | 76.47 | 3,196,454 | -8.15(-9.63%) |
Jan 19, 2022 | 86.96 | 88.80 | 84.45 | 84.63 | 699,898 | -0.74(-0.86%) |
Jan 18, 2022 | 85.49 | 86.54 | 82.43 | 85.36 | 782,540 | -1.31(-1.51%) |
Jan 14, 2022 | 86.67 | 0 | -0.69(-0.79%) | |||
Jan 13, 2022 | 85.89 | 91.34 | 85.42 | 87.36 | 1,260,725 | +2.34(+2.76%) |
Jan 12, 2022 | 84.45 | 85.75 | 82.47 | 85.01 | 790,040 | +1.46(+1.75%) |
Jan 11, 2022 | 81.54 | 83.97 | 79.80 | 83.55 | 1,083,107 | +1.03(+1.24%) |
Jan 10, 2022 | 86.94 | 87.11 | 79.90 | 82.52 | 1,408,579 | -5.47(-6.22%) |
Jan 07, 2022 | 90.46 | 92.08 | 87.99 | 87.99 | 870,696 | -3.22(-3.53%) |
Jan 06, 2022 | 91.41 | 93.33 | 89.55 | 91.22 | 792,963 | +1.26(+1.40%) |
Jan 05, 2022 | 92.49 | 93.91 | 89.44 | 89.96 | 923,098 | -2.38(-2.58%) |
Jan 04, 2022 | 89.88 | 94.20 | 89.67 | 92.34 | 905,936 | +2.28(+2.54%) |
Jan 03, 2022 | 87.09 | 95.53 | 86.36 | 90.06 | 1,986,777 | +5.80(+6.88%) |
Dec 31, 2021 | 83.13 | 84.74 | 80.81 | 84.26 | 956,490 | +0.67(+0.80%) |
Dec 30, 2021 | 82.28 | 85.26 | 82.28 | 83.59 | 821,096 | +0.72(+0.86%) |
Dec 29, 2021 | 78.42 | 83.74 | 78.42 | 82.87 | 1,292,872 | +4.00(+5.07%) |
Dec 28, 2021 | 82.78 | 83.90 | 78.77 | 78.88 | 1,372,697 | -4.44(-5.33%) |
Dec 27, 2021 | 81.10 | 83.54 | 80.38 | 83.32 | 748,872 | +2.44(+3.02%) |
Dec 23, 2021 | 82.15 | 83.12 | 79.47 | 80.88 | 645,931 | -0.73(-0.89%) |
Dec 22, 2021 | 82.14 | 82.77 | 79.28 | 81.61 | 813,325 | -0.64(-0.78%) |
Dec 21, 2021 | 78.41 | 83.89 | 78.07 | 82.24 | 1,403,705 | +5.17(+6.71%) |
Dec 20, 2021 | 79.57 | 80.84 | 74.22 | 77.07 | 1,315,684 | -3.96(-4.89%) |
Dec 17, 2021 | 78.25 | 82.35 | 76.50 | 81.03 | 3,086,149 | +2.19(+2.78%) |
Dec 16, 2021 | 82.55 | 83.15 | 77.47 | 78.85 | 1,004,713 | -3.31(-4.03%) |
Dec 15, 2021 | 79.76 | 82.40 | 78.19 | 82.16 | 921,097 | +1.84(+2.29%) |
Dec 14, 2021 | 78.56 | 82.30 | 77.87 | 80.32 | 985,475 | +0.86(+1.08%) |
Dec 13, 2021 | 83.99 | 84.76 | 79.17 | 79.46 | 921,450 | -5.71(-6.71%) |
Dec 10, 2021 | 84.76 | 85.33 | 81.44 | 85.17 | 863,533 | +0.09(+0.10%) |
Dec 09, 2021 | 85.85 | 87.79 | 84.97 | 85.08 | 771,363 | -1.19(-1.38%) |
Dec 08, 2021 | 86.44 | 87.03 | 84.49 | 86.27 | 883,432 | -0.15(-0.18%) |
Dec 07, 2021 | 86.14 | 87.67 | 84.48 | 86.43 | 794,776 | +1.96(+2.32%) |
Dec 06, 2021 | 82.86 | 85.07 | 80.46 | 84.47 | 1,246,365 | +2.68(+3.28%) |
Dec 03, 2021 | 88.64 | 88.91 | 80.83 | 81.79 | 1,273,963 | -3.57(-4.19%) |
Dec 02, 2021 | 86.96 | 90.37 | 82.99 | 85.36 | 1,971,124 | -4.62(-5.13%) |
Dec 01, 2021 | 96.70 | 97.30 | 89.84 | 89.98 | 1,352,063 | -4.07(-4.32%) |
Nov 30, 2021 | 98.27 | 99.24 | 92.30 | 94.05 | 1,371,092 | -5.61(-5.63%) |
Nov 29, 2021 | 102.56 | 103.59 | 97.06 | 99.65 | 721,797 | -0.13(-0.13%) |
Nov 26, 2021 | 97.03 | 100.17 | 94.20 | 99.78 | 827,292 | -1.70(-1.68%) |
Nov 24, 2021 | 100.47 | 102.09 | 98.58 | 101.48 | 578,429 | -0.79(-0.78%) |
Nov 23, 2021 | 105.00 | 105.81 | 100.30 | 102.28 | 778,189 | -3.38(-3.20%) |
Nov 22, 2021 | 106.94 | 108.36 | 105.08 | 105.65 | 699,213 | +0.93(+0.89%) |
Nov 19, 2021 | 104.32 | 106.76 | 103.81 | 104.72 | 747,616 | -1.58(-1.48%) |
Nov 18, 2021 | 102.39 | 106.51 | 105.57 | 106.30 | 831,264 | +6.26(+6.26%) |
Nov 17, 2021 | 101.16 | 101.24 | 97.99 | 100.04 | 622,539 | -1.65(-1.62%) |
Nov 16, 2021 | 98.18 | 102.49 | 96.67 | 101.69 | 686,232 | +3.27(+3.33%) |
Nov 15, 2021 | 101.26 | 101.61 | 96.57 | 98.41 | 966,479 | -1.34(-1.34%) |
Nov 12, 2021 | 100.78 | 101.24 | 98.79 | 99.75 | 531,202 | -1.02(-1.01%) |
Nov 11, 2021 | 98.51 | 102.94 | 97.78 | 100.77 | 780,977 | +3.21(+3.30%) |
Nov 10, 2021 | 98.76 | 97.55 | 834,477 | -2.75(-2.74%) | ||
Nov 09, 2021 | 101.02 | 103.07 | 99.35 | 100.30 | 754,782 | -0.99(-0.98%) |
Nov 08, 2021 | 104.33 | 105.42 | 100.44 | 101.29 | 610,348 | -1.79(-1.74%) |
Nov 05, 2021 | 103.38 | 106.01 | 102.71 | 103.08 | 934,817 | +1.41(+1.39%) |
Nov 04, 2021 | 100.26 | 101.73 | 99.24 | 101.67 | 759,444 | +1.77(+1.77%) |
Nov 03, 2021 | 94.45 | 99.95 | 94.40 | 99.89 | 998,124 | +5.30(+5.60%) |
Nov 02, 2021 | 93.19 | 95.42 | 92.94 | 94.60 | 719,181 | +1.28(+1.37%) |
Nov 01, 2021 | 89.96 | 94.26 | 90.50 | 93.32 | 1,377,458 | +6.98(+8.08%) |
Oct 29, 2021 | 86.08 | 87.95 | 85.81 | 86.34 | 588,972 | +0.21(+0.25%) |
Oct 28, 2021 | 83.97 | 86.80 | 83.97 | 86.13 | 565,037 | +2.33(+2.78%) |
Oct 27, 2021 | 83.57 | 84.49 | 81.74 | 83.79 | 577,537 | -0.51(-0.61%) |
Oct 26, 2021 | 88.93 | 84.31 | 723,785 | -3.91(-4.44%) | ||
Oct 25, 2021 | 87.28 | 90.44 | 87.06 | 88.22 | 526,422 | +1.20(+1.38%) |
Oct 22, 2021 | 86.42 | 87.46 | 85.28 | 87.02 | 460,507 | +0.26(+0.30%) |
Oct 21, 2021 | 85.30 | 87.84 | 85.65 | 86.76 | 655,113 | +1.11(+1.30%) |
Oct 20, 2021 | 86.35 | 87.58 | 85.41 | 85.65 | 559,148 | -0.46(-0.54%) |
Oct 19, 2021 | 86.03 | 87.65 | 85.31 | 86.11 | 755,999 | +0.52(+0.61%) |
Oct 18, 2021 | 82.89 | 85.81 | 82.16 | 85.59 | 962,291 | +2.04(+2.44%) |
Oct 15, 2021 | 85.10 | 86.30 | 83.52 | 83.55 | 838,710 | -0.26(-0.31%) |
Oct 14, 2021 | 82.13 | 84.44 | 81.56 | 83.81 | 739,866 | +2.00(+2.44%) |
Oct 13, 2021 | 80.65 | 82.84 | 79.32 | 81.81 | 923,954 | +2.96(+3.75%) |
Oct 12, 2021 | 84.16 | 84.16 | 75.58 | 78.86 | 1,765,120 | -0.42(-0.52%) |
Oct 11, 2021 | 82.18 | 82.89 | 79.26 | 79.27 | 638,674 | -3.33(-4.03%) |
Oct 08, 2021 | 83.83 | 85.82 | 82.18 | 82.60 | 575,274 | -1.57(-1.86%) |
Oct 07, 2021 | 83.62 | 84.71 | 82.82 | 84.17 | 598,800 | +2.21(+2.70%) |
Oct 06, 2021 | 81.99 | 84.64 | 80.51 | 81.96 | 1,426,878 | -1.85(-2.20%) |
Oct 05, 2021 | 82.39 | 84.89 | 80.48 | 83.80 | 1,165,395 | +2.50(+3.08%) |
Oct 04, 2021 | 78.24 | 81.36 | 78.02 | 81.30 | 848,848 | +2.52(+3.20%) |
Oct 01, 2021 | 76.70 | 79.19 | 75.51 | 78.78 | 906,167 | +2.49(+3.27%) |
Sep 30, 2021 | 82.19 | 82.19 | 75.36 | 76.29 | 1,267,578 | -6.22(-7.54%) |
Sep 29, 2021 | 81.98 | 83.42 | 81.26 | 82.51 | 518,622 | +1.07(+1.32%) |
Sep 28, 2021 | 80.77 | 82.97 | 80.58 | 81.44 | 577,228 | -0.18(-0.22%) |
Sep 27, 2021 | 78.31 | 81.96 | 78.27 | 81.62 | 937,705 | +3.39(+4.34%) |
Sep 24, 2021 | 79.08 | 79.73 | 77.79 | 78.23 | 394,941 | -1.63(-2.04%) |
Sep 23, 2021 | 78.93 | 80.55 | 78.89 | 79.86 | 808,150 | +1.45(+1.85%) |
Sep 22, 2021 | 77.09 | 79.71 | 76.89 | 78.41 | 536,424 | +1.65(+2.15%) |
Sep 21, 2021 | 78.12 | 78.98 | 76.52 | 76.76 | 489,027 | -0.21(-0.28%) |
Sep 20, 2021 | 75.54 | 78.20 | 74.67 | 76.97 | 763,999 | -2.00(-2.53%) |
Sep 17, 2021 | 79.61 | 81.32 | 78.16 | 78.97 | 1,556,050 | -0.06(-0.07%) |
Sep 16, 2021 | 77.47 | 80.82 | 76.64 | 79.03 | 1,437,370 | +3.26(+4.30%) |
Sep 15, 2021 | 74.24 | 75.84 | 73.46 | 75.77 | 692,693 | +1.20(+1.61%) |
Sep 14, 2021 | 74.66 | 74.73 | 72.04 | 74.58 | 748,744 | +0.35(+0.47%) |
Sep 13, 2021 | 74.66 | 75.88 | 72.59 | 74.23 | 632,990 | -0.08(-0.10%) |
Sep 10, 2021 | 75.11 | 76.32 | 74.12 | 74.31 | 884,336 | -0.55(-0.74%) |
Sep 09, 2021 | 72.92 | 75.90 | 70.66 | 74.86 | 1,118,203 | +2.50(+3.46%) |
Sep 08, 2021 | 74.98 | 75.11 | 71.86 | 72.35 | 1,080,829 | -2.99(-3.96%) |
Sep 07, 2021 | 80.73 | 81.15 | 75.25 | 75.34 | 1,099,355 | -5.14(-6.39%) |
Sep 03, 2021 | 80.75 | 82.53 | 78.36 | 80.48 | 1,152,982 | -1.89(-2.30%) |
Sep 02, 2021 | 85.02 | 85.50 | 80.41 | 82.37 | 2,185,558 | +4.44(+5.70%) |
Sep 01, 2021 | 77.23 | 79.22 | 77.14 | 77.93 | 1,699,530 | +1.41(+1.84%) |
Aug 31, 2021 | 76.89 | 78.09 | 76.10 | 76.52 | 1,308,727 | -0.87(-1.12%) |
Aug 30, 2021 | 78.27 | 79.23 | 76.89 | 77.39 | 1,264,324 | -0.18(-0.24%) |
Aug 27, 2021 | 73.72 | 77.84 | 73.19 | 77.57 | 1,121,810 | +4.42(+6.04%) |
Aug 26, 2021 | 72.75 | 73.16 | 69.91 | 73.16 | 714,138 | +0.41(+0.56%) |
Aug 25, 2021 | 72.44 | 73.69 | 71.35 | 72.75 | 994,224 | +1.37(+1.92%) |
Aug 24, 2021 | 69.94 | 72.56 | 69.19 | 71.38 | 872,350 | +3.27(+4.79%) |
Aug 23, 2021 | 68.78 | 69.70 | 66.87 | 68.11 | 609,634 | +0.04(+0.06%) |
Aug 20, 2021 | 64.84 | 68.62 | 64.40 | 68.07 | 1,177,831 | +3.72(+5.78%) |
Aug 19, 2021 | 63.13 | 65.41 | 62.33 | 64.35 | 702,395 | +0.38(+0.59%) |
Aug 18, 2021 | 62.06 | 65.50 | 62.06 | 63.98 | 571,301 | +1.49(+2.38%) |
Aug 17, 2021 | 64.93 | 65.33 | 60.92 | 62.49 | 848,047 | -4.00(-6.02%) |
Aug 16, 2021 | 66.49 | 67.06 | 64.80 | 66.49 | 584,351 | -0.15(-0.23%) |
Aug 13, 2021 | 65.83 | 67.75 | 65.14 | 66.64 | 586,409 | +0.38(+0.57%) |
Aug 12, 2021 | 66.47 | 67.96 | 63.60 | 66.27 | 442,216 | -0.07(-0.10%) |
Aug 11, 2021 | 65.25 | 66.47 | 63.84 | 66.34 | 535,488 | +0.70(+1.06%) |
Aug 10, 2021 | 61.44 | 66.14 | 61.44 | 65.64 | 540,510 | +4.48(+7.33%) |
Aug 09, 2021 | 60.24 | 62.04 | 59.28 | 61.16 | 453,270 | +0.19(+0.32%) |
Aug 06, 2021 | 61.08 | 62.30 | 60.43 | 60.96 | 454,324 | +1.26(+2.10%) |
Aug 05, 2021 | 59.30 | 61.54 | 58.42 | 59.71 | 578,209 | +0.07(+0.11%) |
Aug 04, 2021 | 62.42 | 62.90 | 59.61 | 59.64 | 519,786 | -3.89(-6.13%) |
Aug 03, 2021 | 63.40 | 64.60 | 60.34 | 63.53 | 469,664 | +0.35(+0.55%) |
Aug 02, 2021 | 62.62 | 65.08 | 61.96 | 63.19 | 735,157 | +1.02(+1.65%) |
Jul 30, 2021 | 62.64 | 65.20 | 61.83 | 62.16 | 319,544 | -1.06(-1.68%) |
Jul 29, 2021 | 62.91 | 64.73 | 62.82 | 63.22 | 381,683 | +0.48(+0.77%) |
Jul 28, 2021 | 63.60 | 64.35 | 61.57 | 62.74 | 457,218 | -0.51(-0.81%) |
Jul 27, 2021 | 64.59 | 65.78 | 61.74 | 63.25 | 532,425 | -1.98(-3.03%) |
Jul 26, 2021 | 65.20 | 66.07 | 63.76 | 65.23 | 341,974 | +0.45(+0.70%) |
Jul 23, 2021 | 65.47 | 65.47 | 63.24 | 64.77 | 445,504 | +0.31(+0.48%) |
Jul 22, 2021 | 66.06 | 66.06 | 62.66 | 64.47 | 480,813 | -1.60(-2.42%) |
Jul 21, 2021 | 63.77 | 66.76 | 63.69 | 66.06 | 562,559 | +3.24(+5.15%) |
Jul 20, 2021 | 60.98 | 63.81 | 59.85 | 62.83 | 840,918 | +2.24(+3.69%) |
Jul 19, 2021 | 62.33 | 63.45 | 59.92 | 60.59 | 1,021,935 | -4.20(-6.48%) |
Jul 16, 2021 | 68.60 | 69.29 | 64.52 | 64.79 | 696,483 | -2.94(-4.34%) |
Jul 15, 2021 | 69.37 | 69.61 | 66.11 | 67.73 | 709,053 | -2.71(-3.84%) |
Jul 14, 2021 | 73.09 | 74.18 | 70.28 | 70.44 | 517,568 | -2.01(-2.78%) |
Jul 13, 2021 | 73.71 | 74.07 | 71.31 | 72.45 | 549,792 | -1.67(-2.25%) |
Jul 12, 2021 | 72.75 | 75.11 | 71.40 | 74.12 | 400,805 | +0.29(+0.39%) |
Jul 09, 2021 | 72.26 | 75.10 | 72.26 | 73.83 | 552,440 | +2.57(+3.61%) |
Jul 08, 2021 | 70.89 | 72.48 | 68.03 | 71.26 | 750,874 | -2.08(-2.84%) |
Jul 07, 2021 | 74.23 | 75.02 | 71.56 | 73.34 | 554,151 | -1.74(-2.32%) |
Jul 06, 2021 | 76.31 | 76.70 | 72.53 | 75.08 | 553,189 | -1.05(-1.38%) |
Jul 02, 2021 | 76.58 | 77.23 | 75.25 | 76.13 | 434,887 | -0.75(-0.98%) |
Jul 01, 2021 | 78.14 | 79.00 | 76.33 | 76.88 | 578,725 | -0.95(-1.23%) |
Jun 30, 2021 | 73.39 | 78.04 | 73.39 | 77.84 | 691,331 | +4.26(+5.79%) |
Jun 29, 2021 | 75.40 | 76.09 | 73.32 | 73.58 | 589,994 | -1.70(-2.25%) |
Jun 28, 2021 | 75.71 | 75.79 | 73.67 | 75.28 | 799,730 | +0.12(+0.15%) |
Jun 25, 2021 | 77.16 | 79.97 | 75.07 | 75.16 | 3,607,853 | -1.45(-1.90%) |
Jun 24, 2021 | 76.60 | 77.27 | 74.98 | 76.61 | 821,557 | +0.78(+1.03%) |
Jun 23, 2021 | 72.95 | 76.29 | 72.44 | 75.83 | 751,925 | +2.52(+3.44%) |
Jun 22, 2021 | 72.33 | 75.59 | 71.81 | 73.31 | 1,092,176 | +0.58(+0.79%) |
Jun 21, 2021 | 70.76 | 73.27 | 70.19 | 72.73 | 953,210 | +2.35(+3.34%) |
Jun 18, 2021 | 70.79 | 72.12 | 69.92 | 70.38 | 1,371,727 | -1.19(-1.66%) |
Jun 17, 2021 | 73.49 | 74.42 | 69.70 | 71.57 | 1,060,177 | -1.06(-1.46%) |
Jun 16, 2021 | 71.33 | 73.14 | 68.90 | 72.63 | 989,076 | +1.09(+1.52%) |
Jun 15, 2021 | 73.11 | 73.71 | 69.29 | 71.54 | 972,769 | -1.27(-1.75%) |
Jun 14, 2021 | 72.02 | 73.96 | 70.62 | 72.81 | 1,502,887 | +0.79(+1.10%) |
Jun 11, 2021 | 66.33 | 72.05 | 65.79 | 72.02 | 2,860,506 | +4.98(+7.43%) |
Jun 10, 2021 | 63.11 | 72.06 | 62.63 | 67.04 | 7,883,304 | +8.23(+13.99%) |
Jun 09, 2021 | 59.20 | 60.17 | 57.39 | 58.81 | 1,081,629 | -0.39(-0.65%) |
Jun 08, 2021 | 56.63 | 60.00 | 56.02 | 59.20 | 1,026,144 | +2.64(+4.67%) |
Jun 07, 2021 | 57.03 | 58.46 | 55.34 | 56.56 | 1,098,063 | -0.16(-0.29%) |
Jun 04, 2021 | 58.32 | 59.07 | 55.80 | 56.72 | 511,001 | -1.76(-3.01%) |
Jun 03, 2021 | 60.15 | 60.15 | 57.10 | 58.48 | 546,923 | -1.35(-2.25%) |
Jun 02, 2021 | 60.87 | 60.87 | 58.32 | 59.83 | 769,707 | -0.91(-1.49%) |
Jun 01, 2021 | 58.65 | 61.70 | 58.39 | 60.74 | 842,315 | +2.37(+4.06%) |
May 28, 2021 | 60.70 | 60.70 | 57.89 | 58.37 | 618,983 | -1.81(-3.01%) |
May 27, 2021 | 58.30 | 60.59 | 57.59 | 60.18 | 851,512 | +2.59(+4.50%) |
May 26, 2021 | 55.69 | 59.03 | 55.47 | 57.59 | 726,646 | +2.77(+5.06%) |
May 25, 2021 | 55.79 | 56.98 | 54.73 | 54.81 | 393,616 | -0.70(-1.27%) |
May 24, 2021 | 55.39 | 56.16 | 54.15 | 55.52 | 715,731 | +0.08(+0.14%) |
May 21, 2021 | 56.20 | 56.89 | 54.29 | 55.44 | 470,816 | +0.09(+0.16%) |
May 20, 2021 | 56.55 | 56.63 | 53.71 | 55.35 | 881,445 | -1.19(-2.10%) |
May 19, 2021 | 58.42 | 58.89 | 55.66 | 56.54 | 1,246,775 | -3.94(-6.52%) |
May 18, 2021 | 63.60 | 63.78 | 59.50 | 60.48 | 613,362 | -2.66(-4.21%) |
May 17, 2021 | 60.70 | 63.32 | 60.30 | 63.14 | 484,475 | +1.99(+3.26%) |
May 14, 2021 | 58.71 | 61.23 | 58.61 | 61.14 | 469,526 | +3.13(+5.40%) |
May 13, 2021 | 56.44 | 59.36 | 55.99 | 58.01 | 656,373 | +1.84(+3.28%) |
May 12, 2021 | 60.70 | 61.08 | 55.81 | 56.17 | 530,566 | -4.71(-7.74%) |
May 11, 2021 | 58.04 | 61.43 | 57.31 | 60.88 | 959,835 | +0.49(+0.81%) |
May 10, 2021 | 62.98 | 65.86 | 60.32 | 60.39 | 849,201 | -2.24(-3.58%) |
May 07, 2021 | 62.16 | 63.59 | 61.12 | 62.64 | 525,022 | -0.01(-0.02%) |
May 06, 2021 | 61.66 | 63.31 | 60.67 | 62.64 | 687,043 | +1.40(+2.28%) |
May 05, 2021 | 61.14 | 62.25 | 59.41 | 61.25 | 511,067 | +0.54(+0.89%) |
May 04, 2021 | 60.10 | 60.95 | 58.29 | 60.71 | 398,571 | +0.06(+0.10%) |
May 03, 2021 | 58.48 | 60.96 | 58.03 | 60.65 | 1,109,798 | +3.08(+5.36%) |
Apr 30, 2021 | 57.71 | 58.66 | 57.09 | 57.57 | 522,280 | -0.89(-1.52%) |
Apr 29, 2021 | 60.70 | 61.66 | 58.15 | 58.45 | 469,141 | -2.08(-3.44%) |
Apr 28, 2021 | 61.18 | 61.78 | 59.94 | 60.53 | 441,498 | -0.52(-0.85%) |
Apr 27, 2021 | 59.09 | 62.37 | 58.82 | 61.05 | 667,341 | +1.58(+2.66%) |
Apr 26, 2021 | 61.62 | 62.88 | 59.12 | 59.47 | 488,434 | -1.78(-2.91%) |
Apr 23, 2021 | 59.93 | 62.21 | 59.01 | 61.26 | 632,299 | +1.77(+2.98%) |
Apr 22, 2021 | 58.52 | 59.93 | 57.46 | 59.48 | 613,545 | +1.43(+2.46%) |
Apr 21, 2021 | 55.48 | 58.33 | 54.79 | 58.06 | 622,361 | +2.67(+4.82%) |
Apr 20, 2021 | 58.00 | 58.35 | 53.35 | 55.39 | 1,210,953 | -3.37(-5.74%) |
Apr 19, 2021 | 61.17 | 61.75 | 58.66 | 58.76 | 520,438 | -2.38(-3.89%) |
Apr 16, 2021 | 61.32 | 62.53 | 60.06 | 61.14 | 629,289 | -0.02(-0.03%) |
Apr 15, 2021 | 62.58 | 62.93 | 60.82 | 61.16 | 551,761 | -1.36(-2.17%) |
Apr 14, 2021 | 61.54 | 64.00 | 61.44 | 62.52 | 599,678 | +0.51(+0.82%) |
Apr 13, 2021 | 64.90 | 64.90 | 59.27 | 62.01 | 1,073,029 | -1.50(-2.37%) |
Apr 12, 2021 | 61.87 | 65.80 | 60.71 | 63.51 | 3,310,455 | +4.66(+7.92%) |
Apr 09, 2021 | 55.71 | 59.13 | 54.87 | 58.85 | 777,607 | +3.36(+6.06%) |
Apr 08, 2021 | 54.07 | 55.64 | 52.39 | 55.49 | 738,544 | +0.83(+1.52%) |
Apr 07, 2021 | 55.63 | 56.33 | 54.20 | 54.66 | 576,583 | -1.20(-2.16%) |
Apr 06, 2021 | 57.19 | 59.24 | 55.27 | 55.86 | 668,263 | -0.96(-1.70%) |
Apr 05, 2021 | 55.88 | 57.74 | 54.54 | 56.83 | 665,265 | +1.60(+2.90%) |
Apr 01, 2021 | 56.67 | 56.75 | 53.79 | 55.23 | 883,267 | -0.64(-1.14%) |
Mar 31, 2021 | 56.26 | 57.02 | 54.90 | 55.86 | 852,280 | -0.61(-1.07%) |
Mar 30, 2021 | 55.10 | 57.62 | 55.10 | 56.47 | 617,281 | +1.53(+2.79%) |
Mar 29, 2021 | 56.92 | 57.71 | 54.22 | 54.94 | 811,568 | -1.79(-3.16%) |
Mar 26, 2021 | 56.10 | 57.45 | 54.31 | 56.73 | 682,534 | +1.71(+3.12%) |
Mar 25, 2021 | 48.90 | 56.14 | 48.18 | 55.01 | 1,230,615 | +4.41(+8.72%) |
Mar 24, 2021 | 53.14 | 54.78 | 50.58 | 50.60 | 699,696 | -1.54(-2.96%) |
Mar 23, 2021 | 54.10 | 55.47 | 51.93 | 52.14 | 946,733 | -2.88(-5.24%) |
Mar 22, 2021 | 59.93 | 60.97 | 54.54 | 55.02 | 1,473,388 | -3.71(-6.32%) |
Mar 19, 2021 | 58.99 | 59.28 | 56.75 | 58.73 | 1,642,400 | -0.38(-0.64%) |
Mar 18, 2021 | 60.48 | 63.43 | 57.94 | 59.11 | 2,111,040 | +1.93(+3.37%) |
Mar 17, 2021 | 57.68 | 58.28 | 55.40 | 57.18 | 768,234 | -0.44(-0.77%) |
Mar 16, 2021 | 56.82 | 58.03 | 55.34 | 57.62 | 1,409,135 | +0.46(+0.81%) |
Mar 15, 2021 | 56.42 | 58.42 | 56.03 | 57.16 | 615,792 | +0.65(+1.14%) |
Mar 12, 2021 | 56.75 | 57.22 | 55.25 | 56.52 | 753,943 | +0.14(+0.26%) |
Mar 11, 2021 | 55.78 | 56.64 | 54.45 | 56.37 | 625,841 | +0.98(+1.77%) |
Mar 10, 2021 | 54.22 | 56.06 | 53.98 | 55.39 | 625,325 | +0.66(+1.20%) |
Mar 09, 2021 | 54.76 | 55.05 | 52.19 | 54.73 | 891,808 | +0.50(+0.92%) |
Mar 08, 2021 | 51.36 | 54.57 | 50.59 | 54.23 | 1,139,359 | +3.65(+7.22%) |
Mar 05, 2021 | 49.54 | 50.67 | 46.65 | 50.58 | 1,024,113 | +1.54(+3.14%) |
Mar 04, 2021 | 49.87 | 51.13 | 47.25 | 49.04 | 868,454 | -0.89(-1.78%) |
Mar 03, 2021 | 51.03 | 51.74 | 49.89 | 49.93 | 519,063 | -0.50(-0.99%) |
Mar 02, 2021 | 49.72 | 51.21 | 49.44 | 50.43 | 552,576 | +0.77(+1.55%) |