Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.28 | 60.42 | 60.28 | 2,025,762 | +1.21(+2.06%) | |
Jan 28, 2022 | 58.55 | 59.11 | 57.23 | 59.07 | 1,428,299 | +0.13(+0.22%) |
Jan 27, 2022 | 60.67 | 62.01 | 58.13 | 58.94 | 1,836,675 | -1.03(-1.72%) |
Jan 26, 2022 | 60.30 | 61.65 | 58.60 | 59.97 | 2,994,273 | +1.40(+2.38%) |
Jan 25, 2022 | 56.65 | 58.91 | 55.04 | 58.58 | 2,729,174 | +1.24(+2.16%) |
Jan 24, 2022 | 56.85 | 57.48 | 54.05 | 57.34 | 3,300,921 | -1.10(-1.89%) |
Jan 21, 2022 | 60.78 | 60.83 | 58.26 | 58.44 | 1,888,946 | -2.32(-3.81%) |
Jan 20, 2022 | 61.58 | 62.94 | 60.69 | 60.76 | 1,240,177 | -0.73(-1.19%) |
Jan 19, 2022 | 62.95 | 63.12 | 61.38 | 61.49 | 1,030,530 | -1.15(-1.83%) |
Jan 18, 2022 | 63.44 | 63.82 | 62.09 | 62.64 | 1,103,457 | -1.39(-2.17%) |
Jan 14, 2022 | 64.02 | 0 | +1.40(+2.24%) | |||
Jan 13, 2022 | 63.11 | 64.02 | 62.28 | 62.62 | 1,295,906 | -0.03(-0.05%) |
Jan 12, 2022 | 63.13 | 63.64 | 62.32 | 62.65 | 1,226,094 | +0.06(+0.10%) |
Jan 11, 2022 | 62.31 | 62.62 | 61.14 | 62.59 | 1,273,237 | +0.35(+0.57%) |
Jan 10, 2022 | 63.41 | 63.73 | 61.39 | 62.24 | 1,666,737 | -0.73(-1.16%) |
Jan 07, 2022 | 62.45 | 63.45 | 62.11 | 62.97 | 1,128,952 | +0.83(+1.33%) |
Jan 06, 2022 | 62.12 | 62.54 | 60.71 | 62.14 | 1,206,673 | +1.44(+2.37%) |
Jan 05, 2022 | 62.45 | 62.94 | 60.61 | 60.71 | 2,161,588 | -1.48(-2.38%) |
Jan 04, 2022 | 60.38 | 62.50 | 60.38 | 62.19 | 1,483,990 | +2.51(+4.20%) |
Jan 03, 2022 | 59.08 | 60.53 | 58.96 | 59.68 | 1,084,961 | +1.24(+2.12%) |
Dec 31, 2021 | 58.37 | 59.01 | 58.37 | 58.44 | 695,163 | -0.24(-0.41%) |
Dec 30, 2021 | 59.13 | 59.67 | 58.62 | 58.68 | 559,530 | -0.26(-0.44%) |
Dec 29, 2021 | 58.72 | 59.16 | 58.60 | 58.93 | 704,979 | +0.22(+0.38%) |
Dec 28, 2021 | 58.68 | 59.59 | 58.57 | 58.71 | 826,827 | -0.21(-0.35%) |
Dec 27, 2021 | 58.38 | 58.99 | 57.74 | 58.92 | 723,720 | +0.81(+1.40%) |
Dec 23, 2021 | 57.36 | 58.32 | 57.16 | 58.10 | 1,008,590 | +1.34(+2.37%) |
Dec 22, 2021 | 56.12 | 57.14 | 56.00 | 56.76 | 1,054,974 | +0.62(+1.10%) |
Dec 21, 2021 | 54.68 | 56.29 | 54.48 | 56.14 | 1,982,563 | +2.33(+4.33%) |
Dec 20, 2021 | 55.38 | 55.38 | 52.83 | 53.81 | 1,792,694 | -2.48(-4.41%) |
Dec 17, 2021 | 57.03 | 57.26 | 55.43 | 56.30 | 4,317,782 | -1.21(-2.10%) |
Dec 16, 2021 | 58.55 | 58.71 | 57.22 | 57.50 | 1,592,952 | +0.08(+0.13%) |
Dec 15, 2021 | 56.84 | 57.67 | 55.67 | 57.43 | 1,643,471 | +0.57(+1.01%) |
Dec 14, 2021 | 55.88 | 57.50 | 55.78 | 56.85 | 1,857,697 | +1.08(+1.93%) |
Dec 13, 2021 | 57.39 | 57.53 | 55.55 | 55.77 | 1,679,254 | -1.99(-3.44%) |
Dec 10, 2021 | 59.04 | 59.18 | 57.47 | 57.76 | 1,298,953 | -0.65(-1.11%) |
Dec 09, 2021 | 57.56 | 59.10 | 57.32 | 58.41 | 961,040 | +0.26(+0.44%) |
Dec 08, 2021 | 57.95 | 58.83 | 57.87 | 58.15 | 969,820 | +0.37(+0.64%) |
Dec 07, 2021 | 57.30 | 58.78 | 57.12 | 57.79 | 1,332,702 | +0.98(+1.73%) |
Dec 06, 2021 | 57.18 | 57.97 | 56.56 | 56.80 | 1,501,888 | +0.68(+1.22%) |
Dec 03, 2021 | 57.22 | 57.89 | 55.50 | 56.12 | 2,072,156 | -0.65(-1.15%) |
Dec 02, 2021 | 54.90 | 57.44 | 54.76 | 56.77 | 2,841,103 | +2.31(+4.24%) |
Dec 01, 2021 | 58.59 | 58.73 | 54.42 | 54.46 | 2,221,604 | -2.33(-4.10%) |
Nov 30, 2021 | 57.38 | 57.95 | 56.19 | 56.78 | 4,139,627 | -1.72(-2.94%) |
Nov 29, 2021 | 59.38 | 59.55 | 57.62 | 58.51 | 1,858,434 | +0.16(+0.28%) |
Nov 26, 2021 | 57.74 | 58.93 | 55.75 | 58.34 | 2,641,617 | -2.71(-4.44%) |
Nov 24, 2021 | 60.85 | 61.47 | 60.31 | 61.06 | 1,254,112 | -0.24(-0.39%) |
Nov 23, 2021 | 60.95 | 61.79 | 60.73 | 61.30 | 1,878,948 | +0.98(+1.63%) |
Nov 22, 2021 | 60.30 | 61.16 | 59.76 | 60.31 | 2,100,722 | +0.77(+1.29%) |
Nov 19, 2021 | 59.93 | 59.94 | 58.94 | 59.54 | 2,208,323 | -1.59(-2.60%) |
Nov 18, 2021 | 61.59 | 61.37 | 60.24 | 61.13 | 1,406,156 | -0.57(-0.93%) |
Nov 17, 2021 | 62.57 | 62.86 | 61.29 | 61.71 | 2,290,999 | -1.28(-2.04%) |
Nov 16, 2021 | 64.04 | 64.13 | 62.96 | 62.99 | 1,328,040 | -0.87(-1.37%) |
Nov 15, 2021 | 63.58 | 64.26 | 63.42 | 63.86 | 1,873,419 | +0.76(+1.21%) |
Nov 12, 2021 | 62.60 | 63.49 | 62.15 | 63.10 | 1,479,940 | +0.36(+0.57%) |
Nov 11, 2021 | 61.54 | 63.24 | 61.47 | 62.74 | 1,524,197 | +1.08(+1.75%) |
Nov 10, 2021 | 61.82 | 61.66 | 1,390,216 | -0.15(-0.25%) | ||
Nov 09, 2021 | 62.04 | 62.35 | 61.04 | 61.82 | 1,654,371 | -0.91(-1.45%) |
Nov 08, 2021 | 62.70 | 63.57 | 62.17 | 62.73 | 1,775,313 | +0.69(+1.12%) |
Nov 05, 2021 | 62.27 | 63.64 | 61.77 | 62.03 | 2,697,110 | +0.56(+0.91%) |
Nov 04, 2021 | 61.36 | 62.57 | 59.63 | 61.48 | 3,474,255 | -3.70(-5.67%) |
Nov 03, 2021 | 62.85 | 66.41 | 62.73 | 65.17 | 2,423,902 | +1.73(+2.73%) |
Nov 02, 2021 | 63.37 | 63.80 | 62.91 | 63.45 | 1,272,539 | +0.01(+0.01%) |
Nov 01, 2021 | 62.52 | 63.62 | 62.10 | 63.44 | 1,683,599 | +1.67(+2.70%) |
Oct 29, 2021 | 64.31 | 64.54 | 61.43 | 61.77 | 2,557,748 | -2.40(-3.74%) |
Oct 28, 2021 | 63.17 | 64.26 | 62.90 | 64.16 | 1,341,114 | +1.33(+2.11%) |
Oct 27, 2021 | 64.16 | 64.84 | 62.83 | 62.84 | 1,437,020 | -1.78(-2.76%) |
Oct 26, 2021 | 65.07 | 64.62 | 1,240,754 | -0.21(-0.32%) | ||
Oct 25, 2021 | 64.83 | 65.28 | 64.44 | 64.82 | 996,667 | +0.00(+0.00%) |
Oct 22, 2021 | 64.13 | 65.19 | 64.01 | 64.82 | 1,346,685 | +0.85(+1.32%) |
Oct 21, 2021 | 64.59 | 65.31 | 63.39 | 63.98 | 2,080,216 | -0.88(-1.36%) |
Oct 20, 2021 | 63.02 | 65.02 | 62.91 | 64.86 | 1,958,144 | +1.56(+2.46%) |
Oct 19, 2021 | 63.01 | 63.47 | 62.60 | 63.30 | 1,054,166 | +1.01(+1.62%) |
Oct 18, 2021 | 61.45 | 62.57 | 61.19 | 62.29 | 1,010,552 | +0.39(+0.64%) |
Oct 15, 2021 | 63.09 | 63.45 | 61.75 | 61.90 | 1,334,985 | -0.39(-0.63%) |
Oct 14, 2021 | 61.92 | 62.43 | 61.08 | 62.29 | 1,129,758 | +1.41(+2.32%) |
Oct 13, 2021 | 61.92 | 62.02 | 59.98 | 60.88 | 1,065,464 | -1.28(-2.07%) |
Oct 12, 2021 | 62.02 | 62.81 | 61.68 | 62.16 | 772,761 | -0.17(-0.27%) |
Oct 11, 2021 | 62.56 | 63.89 | 62.30 | 62.33 | 933,608 | +0.15(+0.25%) |
Oct 08, 2021 | 61.66 | 63.00 | 61.55 | 62.18 | 814,172 | +0.33(+0.53%) |
Oct 07, 2021 | 61.95 | 62.45 | 61.47 | 61.85 | 1,097,551 | +0.79(+1.29%) |
Oct 06, 2021 | 60.06 | 61.16 | 59.26 | 61.07 | 1,139,924 | +0.18(+0.29%) |
Oct 05, 2021 | 59.84 | 61.11 | 58.97 | 60.89 | 1,431,640 | +1.69(+2.86%) |
Oct 04, 2021 | 59.48 | 60.86 | 59.13 | 59.19 | 1,223,296 | -0.56(-0.94%) |
Oct 01, 2021 | 58.64 | 60.10 | 58.09 | 59.75 | 1,164,191 | +1.24(+2.12%) |
Sep 30, 2021 | 60.33 | 60.53 | 58.39 | 58.51 | 1,602,222 | -1.52(-2.52%) |
Sep 29, 2021 | 60.59 | 60.87 | 59.72 | 60.03 | 1,215,952 | -0.38(-0.63%) |
Sep 28, 2021 | 60.95 | 61.89 | 60.23 | 60.41 | 1,693,548 | -0.77(-1.27%) |
Sep 27, 2021 | 59.23 | 62.04 | 59.19 | 61.18 | 2,685,801 | +2.86(+4.90%) |
Sep 24, 2021 | 57.11 | 58.86 | 56.92 | 58.33 | 1,771,559 | +0.93(+1.62%) |
Sep 23, 2021 | 55.80 | 58.10 | 55.60 | 57.40 | 1,914,537 | +2.57(+4.69%) |
Sep 22, 2021 | 54.57 | 55.44 | 54.25 | 54.83 | 1,143,461 | +1.38(+2.58%) |
Sep 21, 2021 | 55.11 | 55.41 | 53.21 | 53.45 | 1,935,666 | -1.27(-2.32%) |
Sep 20, 2021 | 55.22 | 55.75 | 53.51 | 54.72 | 2,772,455 | -2.77(-4.81%) |
Sep 17, 2021 | 58.26 | 59.72 | 57.41 | 57.48 | 4,530,123 | +0.82(+1.44%) |
Sep 16, 2021 | 56.94 | 57.39 | 56.15 | 56.67 | 953,843 | -0.09(-0.15%) |
Sep 15, 2021 | 56.02 | 57.06 | 55.64 | 56.75 | 1,103,629 | +0.94(+1.69%) |
Sep 14, 2021 | 57.02 | 57.15 | 55.47 | 55.81 | 935,752 | -0.81(-1.43%) |
Sep 13, 2021 | 56.42 | 56.82 | 55.53 | 56.61 | 1,073,910 | +0.92(+1.65%) |
Sep 10, 2021 | 57.19 | 57.19 | 55.66 | 55.70 | 865,032 | -0.86(-1.52%) |
Sep 09, 2021 | 56.32 | 57.96 | 56.11 | 56.55 | 1,025,622 | +0.20(+0.36%) |
Sep 08, 2021 | 56.50 | 56.69 | 55.52 | 56.35 | 1,112,687 | -0.20(-0.35%) |
Sep 07, 2021 | 57.53 | 58.11 | 56.49 | 56.55 | 1,245,064 | -0.95(-1.66%) |
Sep 03, 2021 | 57.84 | 58.35 | 57.03 | 57.50 | 797,172 | -0.27(-0.47%) |
Sep 02, 2021 | 57.73 | 58.41 | 57.40 | 57.77 | 869,972 | +0.22(+0.38%) |
Sep 01, 2021 | 58.64 | 58.68 | 57.30 | 57.55 | 1,108,556 | -0.88(-1.50%) |
Aug 31, 2021 | 58.44 | 59.32 | 58.10 | 58.43 | 1,664,095 | -0.06(-0.10%) |
Aug 30, 2021 | 60.27 | 60.27 | 58.43 | 58.49 | 999,494 | -1.65(-2.75%) |
Aug 27, 2021 | 58.74 | 60.33 | 58.74 | 60.14 | 946,609 | +1.48(+2.52%) |
Aug 26, 2021 | 59.79 | 60.04 | 58.60 | 58.66 | 954,724 | -0.99(-1.66%) |
Aug 25, 2021 | 59.01 | 60.31 | 58.59 | 59.64 | 1,329,137 | +1.00(+1.70%) |
Aug 24, 2021 | 57.76 | 58.69 | 57.67 | 58.65 | 1,009,266 | +1.16(+2.01%) |
Aug 23, 2021 | 56.50 | 57.93 | 56.36 | 57.49 | 1,528,726 | +1.48(+2.64%) |
Aug 20, 2021 | 55.61 | 56.35 | 55.13 | 56.01 | 1,728,085 | +0.35(+0.63%) |
Aug 19, 2021 | 55.91 | 56.78 | 55.08 | 55.66 | 1,418,878 | -1.17(-2.07%) |
Aug 18, 2021 | 57.12 | 58.26 | 56.69 | 56.84 | 1,223,669 | -0.61(-1.07%) |
Aug 17, 2021 | 57.71 | 58.17 | 56.65 | 57.45 | 1,775,691 | -1.06(-1.82%) |
Aug 16, 2021 | 59.08 | 59.51 | 58.11 | 58.51 | 1,936,688 | -1.41(-2.36%) |
Aug 13, 2021 | 60.17 | 60.63 | 59.44 | 59.92 | 1,083,877 | -0.14(-0.24%) |
Aug 12, 2021 | 59.75 | 60.38 | 58.93 | 60.07 | 1,015,537 | +0.31(+0.53%) |
Aug 11, 2021 | 58.59 | 60.14 | 57.97 | 59.75 | 1,990,807 | +1.33(+2.27%) |
Aug 10, 2021 | 57.46 | 59.20 | 57.40 | 58.43 | 1,411,447 | +0.98(+1.70%) |
Aug 09, 2021 | 56.92 | 58.13 | 56.17 | 57.45 | 1,106,783 | +0.12(+0.21%) |
Aug 06, 2021 | 56.85 | 57.99 | 56.67 | 57.33 | 1,657,762 | +1.53(+2.75%) |
Aug 05, 2021 | 54.56 | 55.86 | 53.61 | 55.80 | 2,171,438 | +3.83(+7.37%) |
Aug 04, 2021 | 51.75 | 53.30 | 51.27 | 51.97 | 2,165,917 | -0.84(-1.60%) |
Aug 03, 2021 | 52.05 | 52.96 | 50.21 | 52.81 | 1,308,785 | +1.07(+2.07%) |
Aug 02, 2021 | 53.05 | 54.41 | 50.78 | 51.74 | 2,022,533 | -0.71(-1.35%) |
Jul 30, 2021 | 52.52 | 53.61 | 52.35 | 52.44 | 3,058,286 | -0.58(-1.09%) |
Jul 29, 2021 | 53.00 | 53.69 | 52.37 | 53.02 | 846,526 | +0.91(+1.75%) |
Jul 28, 2021 | 52.31 | 52.82 | 51.08 | 52.11 | 968,213 | +0.22(+0.43%) |
Jul 27, 2021 | 51.33 | 52.49 | 50.95 | 51.89 | 1,091,168 | -0.44(-0.85%) |
Jul 26, 2021 | 51.52 | 52.73 | 51.50 | 52.33 | 1,609,113 | +1.03(+2.01%) |
Jul 23, 2021 | 51.99 | 52.37 | 51.09 | 51.30 | 1,031,834 | +0.09(+0.17%) |
Jul 22, 2021 | 52.08 | 52.08 | 50.78 | 51.22 | 1,152,520 | -1.07(-2.05%) |
Jul 21, 2021 | 51.46 | 52.90 | 51.21 | 52.29 | 1,380,170 | +1.74(+3.45%) |
Jul 20, 2021 | 48.56 | 51.28 | 48.35 | 50.55 | 1,964,135 | +2.03(+4.19%) |
Jul 19, 2021 | 48.86 | 49.35 | 48.01 | 48.51 | 2,283,388 | -2.29(-4.51%) |
Jul 16, 2021 | 53.12 | 53.12 | 50.59 | 50.80 | 1,224,709 | -1.74(-3.32%) |
Jul 15, 2021 | 51.96 | 53.21 | 51.57 | 52.55 | 1,382,946 | -0.03(-0.05%) |
Jul 14, 2021 | 53.52 | 54.37 | 51.98 | 52.57 | 1,214,466 | -0.71(-1.33%) |
Jul 13, 2021 | 54.12 | 54.38 | 52.72 | 53.28 | 1,531,319 | -1.03(-1.90%) |
Jul 12, 2021 | 52.21 | 54.37 | 51.41 | 54.31 | 1,866,366 | +1.53(+2.90%) |
Jul 09, 2021 | 52.05 | 52.89 | 51.33 | 52.78 | 1,481,250 | +2.56(+5.10%) |
Jul 08, 2021 | 50.46 | 51.17 | 49.35 | 50.21 | 2,236,171 | -1.56(-3.02%) |
Jul 07, 2021 | 51.70 | 52.55 | 50.76 | 51.78 | 2,157,906 | -0.63(-1.21%) |
Jul 06, 2021 | 53.95 | 54.18 | 51.58 | 52.41 | 2,639,473 | -1.89(-3.49%) |
Jul 02, 2021 | 54.17 | 54.58 | 53.81 | 54.30 | 1,110,436 | -0.08(-0.14%) |
Jul 01, 2021 | 53.77 | 54.46 | 53.37 | 54.38 | 1,614,182 | +1.28(+2.40%) |
Jun 30, 2021 | 52.32 | 53.15 | 52.32 | 53.10 | 1,440,263 | +0.48(+0.92%) |
Jun 29, 2021 | 53.97 | 54.30 | 52.55 | 52.62 | 1,138,099 | -0.71(-1.33%) |
Jun 28, 2021 | 55.03 | 55.03 | 53.12 | 53.33 | 1,684,388 | -2.09(-3.77%) |
Jun 25, 2021 | 53.95 | 55.71 | 53.52 | 55.42 | 2,209,675 | +1.94(+3.63%) |
Jun 24, 2021 | 52.86 | 53.71 | 52.03 | 53.48 | 2,104,821 | +0.83(+1.57%) |
Jun 23, 2021 | 52.20 | 52.84 | 51.95 | 52.65 | 1,541,136 | +0.51(+0.97%) |
Jun 22, 2021 | 52.16 | 52.57 | 51.16 | 52.14 | 1,458,995 | -0.08(-0.15%) |
Jun 21, 2021 | 50.84 | 52.36 | 50.73 | 52.22 | 1,532,653 | +1.99(+3.97%) |
Jun 18, 2021 | 51.12 | 52.00 | 49.92 | 50.22 | 4,088,797 | -2.52(-4.77%) |
Jun 17, 2021 | 57.28 | 57.31 | 52.60 | 52.74 | 2,216,164 | -4.03(-7.10%) |
Jun 16, 2021 | 56.16 | 57.21 | 55.38 | 56.77 | 1,367,003 | +0.31(+0.55%) |
Jun 15, 2021 | 56.02 | 57.04 | 55.74 | 56.46 | 1,565,650 | +0.46(+0.83%) |
Jun 14, 2021 | 57.09 | 57.50 | 55.76 | 55.99 | 1,167,964 | -1.23(-2.14%) |
Jun 11, 2021 | 56.81 | 57.49 | 56.69 | 57.22 | 824,853 | +0.63(+1.11%) |
Jun 10, 2021 | 58.56 | 59.00 | 56.48 | 56.59 | 1,337,742 | -1.11(-1.92%) |
Jun 09, 2021 | 59.25 | 59.38 | 57.66 | 57.70 | 1,756,629 | -2.10(-3.52%) |
Jun 08, 2021 | 59.40 | 59.95 | 58.13 | 59.81 | 1,417,627 | -0.23(-0.38%) |
Jun 07, 2021 | 60.31 | 60.57 | 59.67 | 60.03 | 1,240,120 | -0.08(-0.13%) |
Jun 04, 2021 | 60.00 | 60.36 | 59.31 | 60.11 | 1,187,754 | +0.14(+0.23%) |
Jun 03, 2021 | 59.59 | 60.53 | 59.32 | 59.97 | 1,078,691 | +0.03(+0.06%) |
Jun 02, 2021 | 60.01 | 60.36 | 59.30 | 59.94 | 985,805 | +0.08(+0.13%) |
Jun 01, 2021 | 59.99 | 60.31 | 59.43 | 59.86 | 1,507,023 | +0.89(+1.50%) |
May 28, 2021 | 59.16 | 59.16 | 57.86 | 58.98 | 1,199,763 | -0.04(-0.07%) |
May 27, 2021 | 58.55 | 59.36 | 58.47 | 59.02 | 2,502,350 | +1.23(+2.12%) |
May 26, 2021 | 57.23 | 58.01 | 56.75 | 57.79 | 1,577,897 | +1.04(+1.83%) |
May 25, 2021 | 58.69 | 59.60 | 56.55 | 56.76 | 1,902,062 | -1.79(-3.06%) |
May 24, 2021 | 58.23 | 58.86 | 57.85 | 58.55 | 1,356,930 | +0.53(+0.92%) |
May 21, 2021 | 58.08 | 58.94 | 57.92 | 58.01 | 1,793,931 | +0.28(+0.48%) |
May 20, 2021 | 58.92 | 59.20 | 57.35 | 57.74 | 1,381,915 | -1.11(-1.88%) |
May 19, 2021 | 57.85 | 58.89 | 56.65 | 58.84 | 1,785,849 | +0.25(+0.42%) |
May 18, 2021 | 59.12 | 59.83 | 58.53 | 58.60 | 2,124,611 | -0.70(-1.18%) |
May 17, 2021 | 58.94 | 59.75 | 58.55 | 59.30 | 1,288,023 | -0.24(-0.40%) |
May 14, 2021 | 58.25 | 59.80 | 58.06 | 59.54 | 1,290,526 | +1.39(+2.40%) |
May 13, 2021 | 56.05 | 58.58 | 55.85 | 58.14 | 1,347,462 | +1.78(+3.16%) |
May 12, 2021 | 58.11 | 58.86 | 56.24 | 56.36 | 1,497,090 | -1.20(-2.08%) |
May 11, 2021 | 57.92 | 59.20 | 57.33 | 57.56 | 1,387,801 | -1.06(-1.80%) |
May 10, 2021 | 59.16 | 60.16 | 58.56 | 58.61 | 1,774,056 | +0.05(+0.09%) |
May 07, 2021 | 56.53 | 58.62 | 56.32 | 58.56 | 1,824,001 | +0.59(+1.02%) |
May 06, 2021 | 56.58 | 58.06 | 55.28 | 57.97 | 1,691,110 | +1.92(+3.42%) |
May 05, 2021 | 55.13 | 56.31 | 54.17 | 56.05 | 1,927,851 | +1.39(+2.55%) |
May 04, 2021 | 54.35 | 54.71 | 53.34 | 54.66 | 1,114,125 | +0.05(+0.09%) |
May 03, 2021 | 54.90 | 55.43 | 54.35 | 54.61 | 1,686,673 | +0.41(+0.76%) |
Apr 30, 2021 | 54.94 | 55.14 | 54.01 | 54.19 | 1,239,777 | -1.06(-1.91%) |
Apr 29, 2021 | 55.35 | 55.90 | 54.68 | 55.25 | 809,345 | +0.50(+0.91%) |
Apr 28, 2021 | 54.85 | 55.28 | 54.47 | 54.75 | 853,776 | +0.20(+0.37%) |
Apr 27, 2021 | 53.97 | 54.60 | 53.72 | 54.55 | 1,021,816 | +0.55(+1.02%) |
Apr 26, 2021 | 54.25 | 55.35 | 53.62 | 54.00 | 1,272,918 | +0.24(+0.44%) |
Apr 23, 2021 | 52.73 | 54.07 | 52.54 | 53.76 | 1,818,663 | +1.17(+2.22%) |
Apr 22, 2021 | 53.45 | 53.60 | 52.60 | 52.60 | 1,200,574 | -1.13(-2.11%) |
Apr 21, 2021 | 52.55 | 53.78 | 52.06 | 53.73 | 1,452,579 | +1.00(+1.89%) |
Apr 20, 2021 | 54.04 | 54.18 | 51.79 | 52.73 | 1,485,491 | -2.01(-3.67%) |
Apr 19, 2021 | 55.09 | 55.99 | 54.57 | 54.74 | 1,299,084 | -0.19(-0.35%) |
Apr 16, 2021 | 54.93 | 55.57 | 54.60 | 54.94 | 1,536,556 | +0.69(+1.28%) |
Apr 15, 2021 | 54.60 | 54.74 | 53.69 | 54.25 | 1,803,509 | -0.21(-0.39%) |
Apr 14, 2021 | 53.26 | 55.00 | 53.07 | 54.46 | 1,092,626 | +1.31(+2.46%) |
Apr 13, 2021 | 53.37 | 53.51 | 52.32 | 53.15 | 1,137,352 | -0.63(-1.18%) |
Apr 12, 2021 | 53.39 | 53.85 | 53.01 | 53.78 | 851,696 | +0.79(+1.50%) |
Apr 09, 2021 | 53.44 | 53.63 | 52.55 | 52.99 | 1,035,179 | +0.13(+0.24%) |
Apr 08, 2021 | 52.89 | 53.15 | 51.96 | 52.86 | 1,361,550 | -0.68(-1.27%) |
Apr 07, 2021 | 53.04 | 53.62 | 52.84 | 53.54 | 1,244,196 | +0.69(+1.30%) |
Apr 06, 2021 | 52.33 | 53.03 | 52.12 | 52.85 | 1,414,092 | +0.34(+0.66%) |
Apr 05, 2021 | 53.56 | 53.97 | 52.20 | 52.51 | 1,768,756 | -0.29(-0.56%) |
Apr 01, 2021 | 52.05 | 52.88 | 51.90 | 52.80 | 1,340,187 | +0.53(+1.01%) |
Mar 31, 2021 | 52.50 | 53.11 | 51.98 | 52.27 | 1,168,239 | -0.37(-0.70%) |
Mar 30, 2021 | 51.56 | 53.14 | 51.29 | 52.64 | 1,562,424 | +1.60(+3.14%) |
Mar 29, 2021 | 51.08 | 51.82 | 49.98 | 51.04 | 1,457,171 | -1.12(-2.16%) |
Mar 26, 2021 | 51.86 | 52.59 | 50.92 | 52.16 | 1,168,762 | +1.02(+2.00%) |
Mar 25, 2021 | 49.03 | 51.20 | 48.22 | 51.14 | 1,458,664 | +2.02(+4.12%) |
Mar 24, 2021 | 50.86 | 51.80 | 49.04 | 49.12 | 1,695,379 | -0.86(-1.73%) |
Mar 23, 2021 | 51.78 | 52.20 | 49.60 | 49.98 | 1,961,811 | -2.39(-4.57%) |
Mar 22, 2021 | 53.04 | 53.20 | 51.73 | 52.37 | 1,893,813 | -1.13(-2.12%) |
Mar 19, 2021 | 53.51 | 54.55 | 52.58 | 53.51 | 3,004,521 | -0.60(-1.12%) |
Mar 18, 2021 | 53.44 | 56.55 | 53.30 | 54.11 | 5,120,454 | +1.26(+2.38%) |
Mar 17, 2021 | 51.57 | 53.02 | 51.37 | 52.85 | 2,115,840 | +1.62(+3.16%) |
Mar 16, 2021 | 52.94 | 52.94 | 51.07 | 51.23 | 3,868,936 | -2.19(-4.10%) |
Mar 15, 2021 | 52.57 | 53.46 | 51.57 | 53.42 | 2,991,475 | +0.71(+1.34%) |
Mar 12, 2021 | 52.65 | 53.00 | 52.02 | 52.72 | 1,326,964 | +0.92(+1.77%) |
Mar 11, 2021 | 51.21 | 52.57 | 50.95 | 51.80 | 1,542,144 | +0.16(+0.31%) |
Mar 10, 2021 | 50.69 | 52.10 | 50.35 | 51.64 | 1,597,905 | +1.17(+2.31%) |
Mar 09, 2021 | 49.99 | 51.56 | 49.27 | 50.48 | 2,090,599 | +0.14(+0.28%) |
Mar 08, 2021 | 49.86 | 52.28 | 49.82 | 50.33 | 2,164,516 | +1.17(+2.37%) |
Mar 05, 2021 | 48.76 | 49.43 | 46.53 | 49.17 | 1,912,239 | +1.54(+3.23%) |
Mar 04, 2021 | 48.86 | 49.80 | 46.18 | 47.63 | 2,317,722 | -1.54(-3.12%) |
Mar 03, 2021 | 48.51 | 50.30 | 48.37 | 49.17 | 1,799,696 | +0.89(+1.84%) |
Mar 02, 2021 | 48.90 | 49.47 | 48.19 | 48.28 | 1,626,716 | -0.55(-1.13%) |
Mar 01, 2021 | 49.11 | 49.53 | 48.69 | 48.83 | 1,346,284 | +1.09(+2.29%) |
Feb 26, 2021 | 47.59 | 48.43 | 46.45 | 47.74 | 2,694,551 | -0.27(-0.56%) |
Feb 25, 2021 | 50.66 | 50.90 | 47.72 | 48.01 | 2,770,232 | -1.86(-3.72%) |
Feb 24, 2021 | 48.18 | 50.47 | 48.18 | 49.86 | 2,845,497 | +2.08(+4.36%) |
Feb 23, 2021 | 48.43 | 48.54 | 46.76 | 47.78 | 2,059,438 | -0.12(-0.25%) |
Feb 22, 2021 | 46.54 | 48.62 | 46.54 | 47.90 | 3,430,005 | +1.26(+2.70%) |
Feb 19, 2021 | 45.59 | 47.10 | 45.39 | 46.64 | 2,490,128 | +1.70(+3.77%) |
Feb 18, 2021 | 45.16 | 45.62 | 44.58 | 44.94 | 1,694,597 | -0.82(-1.80%) |
Feb 17, 2021 | 45.23 | 46.15 | 45.06 | 45.77 | 2,161,434 | +0.30(+0.66%) |
Feb 16, 2021 | 44.77 | 46.10 | 44.48 | 45.46 | 3,738,698 | +1.52(+3.46%) |
Feb 12, 2021 | 43.43 | 44.70 | 43.36 | 43.94 | 1,454,312 | +0.46(+1.06%) |
Feb 11, 2021 | 43.69 | 44.27 | 42.85 | 43.48 | 1,608,263 | -0.48(-1.09%) |
Feb 10, 2021 | 43.41 | 44.47 | 42.92 | 43.96 | 2,086,485 | +0.82(+1.91%) |
Feb 09, 2021 | 43.82 | 44.05 | 43.13 | 43.14 | 1,507,976 | -0.97(-2.21%) |
Feb 08, 2021 | 43.31 | 44.15 | 42.95 | 44.11 | 2,261,281 | +1.23(+2.88%) |
Feb 05, 2021 | 42.59 | 43.05 | 41.98 | 42.88 | 1,776,195 | +0.91(+2.16%) |
Feb 04, 2021 | 39.73 | 42.46 | 39.55 | 41.97 | 2,882,354 | +1.12(+2.75%) |
Feb 03, 2021 | 39.77 | 40.96 | 39.68 | 40.85 | 1,885,458 | +1.02(+2.57%) |
Feb 02, 2021 | 39.45 | 40.33 | 39.40 | 39.82 | 1,746,810 | +0.97(+2.51%) |