Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 83.50 | 86.88 | 82.43 | 85.32 | 5,522,006 | +1.69(+2.02%) |
Feb 25, 2022 | 81.99 | 84.45 | 81.88 | 83.63 | 5,456,332 | +0.81(+0.98%) |
Feb 24, 2022 | 69.67 | 83.22 | 69.26 | 82.82 | 9,835,420 | +8.70(+11.74%) |
Feb 23, 2022 | 75.99 | 76.63 | 73.31 | 74.12 | 4,988,822 | -0.68(-0.91%) |
Feb 22, 2022 | 75.38 | 79.40 | 74.45 | 74.80 | 6,134,614 | -3.25(-4.16%) |
Feb 18, 2022 | 78.05 | 0 | -1.36(-1.71%) | |||
Feb 17, 2022 | 78.47 | 83.67 | 78.17 | 79.41 | 7,529,761 | -1.50(-1.85%) |
Feb 16, 2022 | 76.82 | 81.77 | 71.05 | 80.91 | 19,230,008 | +0.39(+0.48%) |
Feb 15, 2022 | 79.24 | 80.85 | 77.10 | 80.52 | 7,150,292 | +4.01(+5.24%) |
Feb 14, 2022 | 75.93 | 79.37 | 75.39 | 76.51 | 6,337,445 | +0.21(+0.28%) |
Feb 11, 2022 | 81.31 | 83.33 | 74.85 | 76.30 | 9,431,588 | -5.84(-7.11%) |
Feb 10, 2022 | 78.71 | 85.08 | 78.61 | 82.14 | 8,578,429 | +2.20(+2.75%) |
Feb 09, 2022 | 77.73 | 80.01 | 76.67 | 79.94 | 5,494,837 | +3.45(+4.51%) |
Feb 08, 2022 | 72.40 | 76.73 | 72.20 | 76.49 | 5,537,344 | +2.92(+3.97%) |
Feb 07, 2022 | 72.97 | 76.70 | 72.50 | 73.57 | 5,993,382 | +0.53(+0.73%) |
Feb 04, 2022 | 67.66 | 73.31 | 66.55 | 73.04 | 7,950,234 | +7.20(+10.94%) |
Feb 03, 2022 | 64.43 | 65.84 | 8,247,156 | -4.17(-5.96%) | ||
Feb 02, 2022 | 72.87 | 74.33 | 69.35 | 70.01 | 6,740,673 | -1.08(-1.52%) |
Feb 01, 2022 | 70.46 | 71.30 | 68.36 | 71.09 | 6,221,118 | +7.49(+11.78%) |
Jan 28, 2022 | 60.89 | 64.10 | 57.82 | 63.60 | 6,200,014 | +3.43(+5.70%) |
Jan 27, 2022 | 62.65 | 64.45 | 59.61 | 60.17 | 5,776,780 | -1.29(-2.10%) |
Jan 26, 2022 | 66.58 | 66.99 | 60.52 | 61.46 | 9,484,059 | -1.21(-1.93%) |
Jan 25, 2022 | 62.89 | 65.48 | 62.25 | 62.67 | 9,265,013 | -2.66(-4.07%) |
Jan 24, 2022 | 56.32 | 65.49 | 55.05 | 65.33 | 15,942,653 | +5.88(+9.89%) |
Jan 21, 2022 | 66.11 | 66.69 | 59.30 | 59.45 | 13,187,791 | -8.28(-12.23%) |
Jan 20, 2022 | 70.18 | 72.34 | 67.41 | 67.73 | 3,932,475 | -1.27(-1.84%) |
Jan 19, 2022 | 71.61 | 72.48 | 68.34 | 69.00 | 4,986,318 | -2.00(-2.82%) |
Jan 18, 2022 | 72.82 | 74.89 | 70.28 | 71.00 | 5,570,596 | -4.47(-5.92%) |
Jan 14, 2022 | 75.47 | 0 | -0.29(-0.38%) | |||
Jan 13, 2022 | 82.49 | 82.59 | 75.71 | 75.76 | 4,185,250 | -6.63(-8.05%) |
Jan 12, 2022 | 85.52 | 87.68 | 81.80 | 82.39 | 3,485,940 | -2.49(-2.93%) |
Jan 11, 2022 | 80.34 | 85.85 | 78.75 | 84.88 | 6,047,467 | +3.88(+4.79%) |
Jan 10, 2022 | 75.51 | 81.28 | 73.80 | 81.00 | 7,078,605 | +2.06(+2.61%) |
Jan 07, 2022 | 78.00 | 82.40 | 77.42 | 78.94 | 6,379,980 | +2.01(+2.61%) |
Jan 06, 2022 | 78.00 | 81.00 | 75.70 | 76.93 | 5,335,762 | -2.71(-3.40%) |
Jan 05, 2022 | 83.52 | 84.48 | 78.25 | 79.64 | 6,564,539 | -5.72(-6.70%) |
Jan 04, 2022 | 89.98 | 90.85 | 81.67 | 85.36 | 7,461,699 | -4.75(-5.27%) |
Jan 03, 2022 | 92.66 | 93.26 | 88.23 | 90.11 | 3,735,358 | -1.53(-1.67%) |
Dec 31, 2021 | 94.18 | 94.85 | 91.57 | 91.64 | 2,294,465 | -2.63(-2.79%) |
Dec 30, 2021 | 92.11 | 95.55 | 91.81 | 94.27 | 2,242,294 | +1.70(+1.84%) |
Dec 29, 2021 | 94.07 | 94.55 | 91.04 | 92.57 | 2,083,501 | -2.22(-2.34%) |
Dec 28, 2021 | 98.21 | 98.22 | 94.00 | 94.79 | 1,894,201 | -2.89(-2.96%) |
Dec 27, 2021 | 96.53 | 98.60 | 96.00 | 97.68 | 2,119,054 | +1.63(+1.70%) |
Dec 23, 2021 | 94.32 | 96.62 | 92.31 | 96.05 | 3,079,196 | +2.56(+2.74%) |
Dec 22, 2021 | 92.20 | 94.14 | 91.11 | 93.49 | 2,397,890 | -0.04(-0.04%) |
Dec 21, 2021 | 91.40 | 93.75 | 88.87 | 93.53 | 4,248,066 | +5.49(+6.24%) |
Dec 20, 2021 | 88.07 | 89.15 | 86.50 | 88.04 | 3,934,118 | -1.95(-2.17%) |
Dec 17, 2021 | 84.51 | 90.18 | 84.20 | 89.99 | 4,020,604 | +2.88(+3.31%) |
Dec 16, 2021 | 92.62 | 92.70 | 85.36 | 87.11 | 3,554,494 | -4.32(-4.72%) |
Dec 15, 2021 | 88.48 | 92.16 | 84.42 | 91.43 | 4,464,278 | +3.10(+3.51%) |
Dec 14, 2021 | 90.16 | 91.40 | 85.88 | 88.33 | 4,162,521 | -4.17(-4.51%) |
Dec 13, 2021 | 94.41 | 95.21 | 90.62 | 92.50 | 3,053,393 | -1.61(-1.71%) |
Dec 10, 2021 | 96.30 | 98.21 | 93.27 | 94.11 | 2,692,785 | -0.53(-0.56%) |
Dec 09, 2021 | 97.62 | 99.50 | 93.85 | 94.64 | 2,533,306 | -3.26(-3.33%) |
Dec 08, 2021 | 95.52 | 99.00 | 93.08 | 97.90 | 2,604,985 | +2.18(+2.28%) |
Dec 07, 2021 | 94.35 | 97.59 | 94.19 | 95.72 | 3,920,571 | +6.09(+6.79%) |
Dec 06, 2021 | 87.61 | 91.82 | 85.35 | 89.63 | 4,804,604 | +0.12(+0.13%) |
Dec 03, 2021 | 95.70 | 95.75 | 88.18 | 89.51 | 6,015,468 | -6.38(-6.65%) |
Dec 02, 2021 | 95.32 | 98.64 | 93.71 | 95.89 | 5,192,180 | +0.67(+0.70%) |
Dec 01, 2021 | 105.20 | 105.85 | 94.43 | 95.22 | 5,204,780 | -8.20(-7.93%) |
Nov 30, 2021 | 107.36 | 110.87 | 101.59 | 103.42 | 5,766,837 | -4.09(-3.80%) |
Nov 29, 2021 | 105.22 | 108.20 | 103.00 | 107.51 | 3,160,738 | +3.53(+3.39%) |
Nov 26, 2021 | 103.82 | 108.49 | 103.25 | 103.98 | 2,548,092 | -2.23(-2.10%) |
Nov 24, 2021 | 102.22 | 106.46 | 100.86 | 106.21 | 5,319,812 | +3.47(+3.38%) |
Nov 23, 2021 | 101.26 | 105.69 | 100.25 | 102.74 | 6,011,527 | -4.57(-4.26%) |
Nov 22, 2021 | 107.31 | 107.79 | 98.71 | 107.31 | 8,095,159 | -0.48(-0.45%) |
Nov 19, 2021 | 108.23 | 110.63 | 107.04 | 107.79 | 4,365,411 | +2.32(+2.20%) |
Nov 18, 2021 | 108.29 | 105.83 | 104.74 | 105.47 | 5,718,052 | -2.03(-1.89%) |
Nov 17, 2021 | 111.09 | 114.09 | 107.05 | 107.50 | 5,406,647 | -4.14(-3.71%) |
Nov 16, 2021 | 104.72 | 111.82 | 104.21 | 111.64 | 8,779,377 | +6.19(+5.87%) |
Nov 15, 2021 | 99.91 | 108.52 | 99.58 | 105.45 | 11,743,539 | +5.12(+5.10%) |
Nov 12, 2021 | 93.70 | 100.59 | 93.60 | 100.33 | 12,305,783 | +8.78(+9.59%) |
Nov 11, 2021 | 90.40 | 92.56 | 88.65 | 91.55 | 3,851,780 | +2.89(+3.26%) |
Nov 10, 2021 | 91.99 | 88.66 | 10,006,050 | -8.43(-8.68%) | ||
Nov 09, 2021 | 89.61 | 98.20 | 89.11 | 97.09 | 17,229,804 | +8.34(+9.40%) |
Nov 08, 2021 | 84.30 | 89.76 | 80.71 | 88.75 | 31,528,988 | +20.20(+29.47%) |
Nov 05, 2021 | 72.99 | 72.99 | 68.46 | 68.55 | 8,623,099 | -3.88(-5.36%) |
Nov 04, 2021 | 75.66 | 75.66 | 71.25 | 72.43 | 5,335,050 | -4.28(-5.58%) |
Nov 03, 2021 | 75.27 | 76.86 | 73.68 | 76.71 | 2,711,148 | +1.67(+2.23%) |
Nov 02, 2021 | 76.06 | 76.35 | 73.04 | 75.04 | 3,251,130 | -1.45(-1.90%) |
Nov 01, 2021 | 75.19 | 76.68 | 74.75 | 76.49 | 2,629,895 | +1.58(+2.11%) |
Oct 29, 2021 | 74.59 | 76.04 | 74.09 | 74.91 | 2,332,827 | -0.52(-0.69%) |
Oct 28, 2021 | 73.25 | 75.75 | 73.22 | 75.43 | 2,336,083 | +2.38(+3.26%) |
Oct 27, 2021 | 76.50 | 77.69 | 73.00 | 73.05 | 3,935,244 | -3.73(-4.86%) |
Oct 26, 2021 | 76.95 | 76.78 | 3,022,096 | +0.67(+0.88%) | ||
Oct 25, 2021 | 74.16 | 76.65 | 76.11 | 3,047,552 | +2.15(+2.91%) | |
Oct 22, 2021 | 76.73 | 73.24 | 73.96 | 7,444,974 | -7.10(-8.76%) | |
Oct 21, 2021 | 79.17 | 81.39 | 78.65 | 81.06 | 2,541,895 | +1.50(+1.89%) |
Oct 20, 2021 | 82.17 | 82.99 | 79.35 | 79.56 | 2,521,061 | -1.85(-2.27%) |
Oct 19, 2021 | 81.16 | 82.72 | 80.69 | 81.41 | 2,973,038 | +0.59(+0.73%) |
Oct 18, 2021 | 78.46 | 81.10 | 77.77 | 80.82 | 3,105,023 | +2.36(+3.01%) |
Oct 15, 2021 | 77.41 | 78.94 | 76.07 | 78.46 | 2,850,584 | +1.37(+1.78%) |
Oct 14, 2021 | 77.05 | 79.17 | 76.79 | 77.09 | 3,537,743 | +1.37(+1.81%) |
Oct 13, 2021 | 73.39 | 75.94 | 73.39 | 75.72 | 3,859,402 | +2.97(+4.08%) |
Oct 12, 2021 | 71.79 | 73.37 | 70.81 | 72.75 | 2,702,632 | +2.03(+2.87%) |
Oct 11, 2021 | 70.50 | 72.20 | 70.11 | 70.72 | 2,047,547 | -0.28(-0.39%) |
Oct 08, 2021 | 70.83 | 71.98 | 69.78 | 71.00 | 3,482,254 | +0.58(+0.82%) |
Oct 07, 2021 | 69.51 | 71.07 | 69.44 | 70.42 | 2,645,756 | +2.13(+3.12%) |
Oct 06, 2021 | 66.30 | 69.59 | 66.22 | 68.29 | 2,601,323 | +0.69(+1.02%) |
Oct 05, 2021 | 66.84 | 68.39 | 66.60 | 67.60 | 2,692,304 | +1.57(+2.38%) |
Oct 04, 2021 | 69.16 | 69.32 | 65.32 | 66.03 | 5,393,628 | -4.39(-6.23%) |
Oct 01, 2021 | 70.03 | 70.76 | 68.70 | 70.42 | 1,971,856 | +0.12(+0.17%) |
Sep 30, 2021 | 68.58 | 70.91 | 67.80 | 70.30 | 3,752,830 | +2.49(+3.67%) |
Sep 29, 2021 | 70.70 | 70.99 | 67.71 | 67.81 | 3,415,977 | -1.46(-2.11%) |
Sep 28, 2021 | 73.91 | 74.25 | 69.20 | 69.27 | 5,594,243 | -6.52(-8.60%) |
Sep 27, 2021 | 75.72 | 75.95 | 74.39 | 75.79 | 2,393,489 | -0.68(-0.89%) |
Sep 24, 2021 | 75.10 | 76.59 | 73.94 | 76.47 | 2,252,699 | +0.07(+0.09%) |
Sep 23, 2021 | 76.62 | 77.23 | 75.74 | 76.40 | 2,754,911 | +0.82(+1.08%) |
Sep 22, 2021 | 72.30 | 75.83 | 71.85 | 75.58 | 4,013,021 | +3.44(+4.77%) |
Sep 21, 2021 | 70.47 | 72.74 | 70.30 | 72.14 | 2,877,025 | +2.43(+3.49%) |
Sep 20, 2021 | 69.61 | 71.31 | 68.51 | 69.71 | 3,314,470 | -2.87(-3.95%) |
Sep 17, 2021 | 73.11 | 74.10 | 71.87 | 72.58 | 4,109,166 | -0.62(-0.85%) |
Sep 16, 2021 | 70.45 | 73.40 | 70.10 | 73.20 | 3,233,606 | +2.45(+3.46%) |
Sep 15, 2021 | 70.52 | 71.02 | 69.20 | 70.75 | 3,010,848 | -0.08(-0.11%) |
Sep 14, 2021 | 71.50 | 72.73 | 70.45 | 70.83 | 2,879,428 | -0.37(-0.52%) |
Sep 13, 2021 | 72.35 | 72.39 | 69.30 | 71.20 | 4,135,579 | -1.58(-2.17%) |
Sep 10, 2021 | 73.66 | 74.46 | 72.59 | 72.78 | 2,622,633 | -0.04(-0.05%) |
Sep 09, 2021 | 72.14 | 73.60 | 71.15 | 72.82 | 3,445,429 | +0.52(+0.72%) |
Sep 08, 2021 | 74.95 | 74.95 | 71.85 | 72.30 | 4,781,724 | -2.98(-3.96%) |
Sep 07, 2021 | 78.44 | 78.44 | 75.09 | 75.28 | 3,547,427 | -2.92(-3.73%) |
Sep 03, 2021 | 77.98 | 78.98 | 76.66 | 78.20 | 2,417,708 | +0.18(+0.23%) |
Sep 02, 2021 | 79.93 | 80.00 | 77.70 | 78.02 | 2,819,879 | -1.49(-1.87%) |
Sep 01, 2021 | 80.25 | 80.70 | 78.82 | 79.51 | 2,520,460 | -0.54(-0.67%) |
Aug 31, 2021 | 80.12 | 81.02 | 79.17 | 80.05 | 2,712,085 | -0.66(-0.82%) |
Aug 30, 2021 | 80.60 | 81.95 | 80.34 | 80.71 | 5,007,819 | +0.13(+0.16%) |
Aug 27, 2021 | 79.18 | 80.98 | 78.80 | 80.58 | 2,494,626 | +2.16(+2.75%) |
Aug 26, 2021 | 79.85 | 81.05 | 78.22 | 78.42 | 2,019,448 | -1.64(-2.05%) |
Aug 25, 2021 | 80.78 | 80.99 | 79.52 | 80.06 | 1,798,962 | -0.56(-0.69%) |
Aug 24, 2021 | 80.10 | 81.98 | 79.66 | 80.62 | 2,763,853 | +1.23(+1.55%) |
Aug 23, 2021 | 77.66 | 79.77 | 77.66 | 79.39 | 2,114,639 | +2.21(+2.86%) |
Aug 20, 2021 | 75.92 | 77.49 | 75.79 | 77.18 | 2,152,691 | +1.39(+1.83%) |
Aug 19, 2021 | 75.68 | 77.55 | 75.14 | 75.79 | 2,840,717 | -1.11(-1.44%) |
Aug 18, 2021 | 79.52 | 80.00 | 76.85 | 76.90 | 2,680,942 | -2.36(-2.98%) |
Aug 17, 2021 | 78.50 | 79.68 | 77.93 | 79.26 | 3,752,686 | +0.30(+0.38%) |
Aug 16, 2021 | 80.10 | 80.29 | 77.32 | 78.96 | 4,703,485 | -1.95(-2.41%) |
Aug 13, 2021 | 85.00 | 85.00 | 80.78 | 80.91 | 5,839,211 | -4.70(-5.49%) |
Aug 12, 2021 | 82.27 | 85.75 | 82.25 | 85.61 | 5,311,251 | +3.21(+3.90%) |
Aug 11, 2021 | 86.31 | 86.66 | 81.45 | 82.40 | 6,663,653 | -5.16(-5.89%) |
Aug 10, 2021 | 82.85 | 90.00 | 82.85 | 87.56 | 12,896,302 | +6.24(+7.67%) |
Aug 09, 2021 | 82.57 | 83.88 | 78.25 | 81.32 | 8,619,478 | -2.72(-3.24%) |
Aug 06, 2021 | 83.15 | 84.99 | 82.31 | 84.04 | 3,508,708 | +0.66(+0.79%) |
Aug 05, 2021 | 84.80 | 86.26 | 83.06 | 83.38 | 4,783,677 | -3.06(-3.54%) |
Aug 04, 2021 | 83.00 | 86.69 | 82.76 | 86.44 | 4,333,816 | +3.28(+3.94%) |
Aug 03, 2021 | 83.00 | 84.62 | 81.77 | 83.16 | 2,871,063 | -0.03(-0.04%) |
Aug 02, 2021 | 82.16 | 84.00 | 81.11 | 83.19 | 4,487,309 | +1.28(+1.56%) |
Jul 30, 2021 | 82.50 | 83.85 | 81.75 | 81.91 | 5,072,883 | -2.19(-2.60%) |
Jul 29, 2021 | 84.30 | 85.97 | 83.83 | 84.10 | 4,998,347 | -1.46(-1.71%) |
Jul 28, 2021 | 83.20 | 86.15 | 82.85 | 85.56 | 6,581,034 | +2.88(+3.48%) |
Jul 27, 2021 | 81.58 | 84.98 | 79.63 | 82.68 | 10,160,478 | +1.23(+1.51%) |
Jul 26, 2021 | 80.07 | 81.91 | 78.76 | 81.45 | 4,873,297 | +0.30(+0.37%) |
Jul 23, 2021 | 77.47 | 82.66 | 77.45 | 81.15 | 11,687,783 | +7.04(+9.50%) |
Jul 22, 2021 | 74.71 | 75.30 | 72.63 | 74.11 | 2,648,583 | -0.04(-0.05%) |
Jul 21, 2021 | 73.44 | 74.41 | 72.50 | 74.15 | 2,758,363 | +1.15(+1.58%) |
Jul 20, 2021 | 71.69 | 73.83 | 69.34 | 73.00 | 4,595,733 | +2.06(+2.90%) |
Jul 19, 2021 | 67.92 | 71.45 | 67.37 | 70.94 | 5,631,572 | +0.32(+0.45%) |
Jul 16, 2021 | 72.86 | 72.86 | 69.36 | 70.62 | 5,164,506 | -1.37(-1.90%) |
Jul 15, 2021 | 72.41 | 74.60 | 70.76 | 71.99 | 4,642,005 | -1.64(-2.23%) |
Jul 14, 2021 | 77.44 | 78.23 | 73.44 | 73.63 | 4,873,307 | -2.87(-3.75%) |
Jul 13, 2021 | 77.97 | 79.17 | 75.56 | 76.50 | 4,253,403 | -1.35(-1.73%) |
Jul 12, 2021 | 78.55 | 79.42 | 76.43 | 77.85 | 3,239,069 | -0.10(-0.13%) |
Jul 09, 2021 | 77.52 | 78.74 | 75.53 | 77.95 | 3,663,368 | +1.84(+2.42%) |
Jul 08, 2021 | 74.05 | 77.57 | 73.20 | 76.11 | 6,479,463 | -1.53(-1.97%) |
Jul 07, 2021 | 78.07 | 81.89 | 76.75 | 77.64 | 9,137,714 | +1.08(+1.41%) |
Jul 06, 2021 | 76.88 | 77.78 | 75.36 | 76.56 | 3,770,047 | -0.06(-0.08%) |
Jul 02, 2021 | 77.86 | 78.83 | 76.14 | 76.62 | 3,100,228 | -0.06(-0.08%) |
Jul 01, 2021 | 77.16 | 77.65 | 75.64 | 76.68 | 4,122,745 | -0.68(-0.88%) |
Jun 30, 2021 | 78.89 | 78.99 | 77.19 | 77.36 | 5,373,157 | -2.61(-3.26%) |
Jun 29, 2021 | 79.50 | 81.25 | 78.68 | 79.97 | 5,373,996 | +0.08(+0.10%) |
Jun 28, 2021 | 77.07 | 80.59 | 76.78 | 79.89 | 8,567,703 | +3.87(+5.09%) |
Jun 25, 2021 | 75.75 | 78.70 | 74.11 | 76.02 | 12,332,579 | +0.14(+0.18%) |
Jun 24, 2021 | 66.23 | 77.97 | 66.00 | 75.88 | 35,312,496 | +10.49(+16.04%) |
Jun 23, 2021 | 64.95 | 65.98 | 63.67 | 65.39 | 5,733,046 | +0.89(+1.38%) |
Jun 22, 2021 | 60.87 | 64.78 | 60.80 | 64.50 | 6,663,267 | +3.24(+5.29%) |
Jun 21, 2021 | 60.68 | 62.25 | 59.12 | 61.26 | 6,054,366 | +0.38(+0.62%) |
Jun 18, 2021 | 61.99 | 62.70 | 60.03 | 60.88 | 8,938,232 | -1.26(-2.03%) |
Jun 17, 2021 | 59.14 | 63.34 | 58.51 | 62.14 | 13,029,633 | +3.12(+5.29%) |
Jun 16, 2021 | 58.50 | 60.10 | 57.76 | 59.02 | 8,635,050 | +0.44(+0.76%) |
Jun 15, 2021 | 60.05 | 60.09 | 58.25 | 58.58 | 7,730,890 | -1.58(-2.63%) |
Jun 14, 2021 | 60.64 | 61.55 | 59.97 | 60.16 | 6,241,080 | +0.17(+0.29%) |
Jun 11, 2021 | 59.59 | 60.76 | 59.16 | 59.98 | 6,114,280 | +0.95(+1.62%) |
Jun 10, 2021 | 58.50 | 59.17 | 57.53 | 59.03 | 8,988,630 | +0.50(+0.85%) |
Jun 09, 2021 | 61.00 | 61.37 | 58.45 | 58.53 | 9,301,620 | -1.96(-3.24%) |
Jun 08, 2021 | 60.45 | 62.80 | 60.27 | 60.49 | 10,901,270 | +0.50(+0.84%) |
Jun 07, 2021 | 57.40 | 60.24 | 56.70 | 59.98 | 6,891,640 | +2.51(+4.37%) |
Jun 04, 2021 | 57.26 | 58.49 | 57.22 | 57.48 | 4,894,000 | +0.68(+1.20%) |
Jun 03, 2021 | 57.50 | 57.84 | 56.28 | 56.80 | 5,809,800 | -1.39(-2.39%) |
Jun 02, 2021 | 58.15 | 58.81 | 57.01 | 58.19 | 6,686,400 | -0.12(-0.21%) |
Jun 01, 2021 | 59.52 | 60.27 | 57.82 | 58.31 | 6,457,670 | -0.50(-0.86%) |
May 28, 2021 | 58.84 | 59.50 | 58.26 | 58.81 | 6,429,710 | +0.36(+0.61%) |
May 27, 2021 | 57.88 | 59.02 | 56.20 | 58.46 | 9,108,130 | +0.31(+0.53%) |
May 26, 2021 | 56.52 | 58.60 | 56.29 | 58.15 | 10,405,410 | +2.02(+3.60%) |
May 25, 2021 | 56.52 | 56.67 | 55.26 | 56.13 | 9,353,570 | +0.57(+1.03%) |
May 24, 2021 | 54.70 | 56.22 | 54.00 | 55.56 | 8,542,540 | +1.59(+2.94%) |
May 21, 2021 | 55.38 | 55.38 | 53.45 | 53.97 | 9,424,840 | -0.36(-0.66%) |
May 20, 2021 | 51.60 | 54.60 | 51.30 | 54.33 | 11,370,700 | +3.42(+6.72%) |
May 19, 2021 | 50.00 | 50.91 | 49.08 | 50.91 | 8,637,130 | +0.06(+0.12%) |
May 18, 2021 | 50.72 | 52.15 | 50.30 | 50.85 | 7,278,110 | +0.09(+0.17%) |
May 17, 2021 | 51.01 | 51.90 | 49.64 | 50.76 | 11,660,130 | -0.98(-1.90%) |
May 14, 2021 | 50.34 | 52.43 | 48.95 | 51.75 | 13,961,060 | +2.40(+4.86%) |
May 13, 2021 | 50.84 | 51.73 | 48.76 | 49.35 | 18,565,820 | -1.13(-2.23%) |
May 12, 2021 | 50.30 | 52.12 | 49.61 | 50.48 | 21,350,000 | -0.96(-1.86%) |
May 11, 2021 | 47.38 | 51.55 | 46.71 | 51.44 | 36,777,248 | +2.48(+5.06%) |
May 10, 2021 | 56.74 | 56.79 | 48.02 | 48.96 | 87,262,752 | -17.18(-25.98%) |
May 07, 2021 | 62.85 | 66.70 | 62.70 | 66.14 | 11,326,760 | +4.91(+8.02%) |
May 06, 2021 | 63.50 | 64.43 | 59.17 | 61.23 | 11,217,110 | -2.68(-4.20%) |
May 05, 2021 | 67.94 | 67.94 | 63.80 | 63.91 | 5,306,120 | -2.74(-4.11%) |
May 04, 2021 | 69.33 | 69.33 | 64.72 | 66.66 | 6,140,250 | -3.50(-4.99%) |
May 03, 2021 | 73.24 | 73.58 | 69.53 | 70.16 | 5,014,460 | -2.77(-3.80%) |
Apr 30, 2021 | 73.58 | 75.45 | 72.80 | 72.93 | 4,556,000 | -1.97(-2.63%) |
Apr 29, 2021 | 75.89 | 76.87 | 73.29 | 74.90 | 6,905,980 | +0.26(+0.35%) |
Apr 28, 2021 | 75.11 | 75.89 | 73.76 | 74.64 | 4,000,060 | -0.22(-0.30%) |
Apr 27, 2021 | 74.88 | 75.60 | 73.31 | 74.86 | 5,365,310 | +0.10(+0.13%) |
Apr 26, 2021 | 73.00 | 75.18 | 71.84 | 74.76 | 4,313,510 | +2.11(+2.91%) |
Apr 23, 2021 | 70.78 | 73.08 | 69.89 | 72.65 | 4,456,000 | +2.63(+3.75%) |
Apr 22, 2021 | 71.11 | 72.80 | 69.77 | 70.02 | 6,986,040 | -0.70(-1.00%) |
Apr 21, 2021 | 68.33 | 70.80 | 67.58 | 70.73 | 4,134,440 | +2.12(+3.09%) |
Apr 20, 2021 | 69.52 | 69.95 | 67.03 | 68.61 | 4,708,720 | -0.94(-1.35%) |
Apr 19, 2021 | 70.24 | 71.77 | 68.72 | 69.55 | 5,951,630 | -2.34(-3.25%) |
Apr 16, 2021 | 73.10 | 73.40 | 71.26 | 71.89 | 4,995,000 | -1.61(-2.20%) |
Apr 15, 2021 | 73.30 | 74.29 | 72.28 | 73.50 | 6,001,560 | +1.89(+2.64%) |
Apr 14, 2021 | 72.69 | 73.61 | 70.31 | 71.61 | 7,659,430 | -0.69(-0.95%) |
Apr 13, 2021 | 71.58 | 73.50 | 71.24 | 72.30 | 6,077,260 | +1.71(+2.42%) |
Apr 12, 2021 | 68.74 | 71.86 | 67.80 | 70.59 | 6,075,520 | +1.33(+1.92%) |
Apr 09, 2021 | 69.00 | 69.62 | 67.22 | 69.26 | 5,838,000 | +0.22(+0.31%) |
Apr 08, 2021 | 68.71 | 70.22 | 67.70 | 69.04 | 6,779,760 | +1.25(+1.85%) |
Apr 07, 2021 | 67.00 | 68.50 | 66.30 | 67.79 | 4,717,650 | +0.82(+1.23%) |
Apr 06, 2021 | 66.61 | 68.06 | 65.21 | 66.96 | 6,992,740 | +1.64(+2.52%) |
Apr 05, 2021 | 67.50 | 67.50 | 63.93 | 65.32 | 4,157,790 | -0.57(-0.86%) |
Apr 01, 2021 | 67.39 | 68.34 | 65.44 | 65.88 | 5,643,000 | +0.72(+1.10%) |
Mar 31, 2021 | 63.97 | 66.46 | 63.65 | 65.17 | 7,270,790 | +2.58(+4.12%) |
Mar 30, 2021 | 60.50 | 63.15 | 59.11 | 62.59 | 8,820,420 | +1.33(+2.17%) |
Mar 29, 2021 | 66.80 | 67.70 | 60.60 | 61.26 | 9,984,160 | -5.86(-8.73%) |
Mar 26, 2021 | 65.46 | 67.64 | 64.47 | 67.12 | 6,771,000 | +1.78(+2.73%) |
Mar 25, 2021 | 65.30 | 66.54 | 63.20 | 65.34 | 12,664,710 | -1.47(-2.20%) |
Mar 24, 2021 | 72.46 | 72.54 | 66.28 | 66.81 | 8,315,820 | -5.62(-7.77%) |
Mar 23, 2021 | 74.21 | 75.00 | 71.56 | 72.43 | 4,743,960 | -1.65(-2.23%) |
Mar 22, 2021 | 74.22 | 75.30 | 72.91 | 74.08 | 5,633,720 | +0.76(+1.04%) |
Mar 19, 2021 | 70.50 | 73.80 | 69.70 | 73.32 | 7,992,000 | +3.31(+4.73%) |
Mar 18, 2021 | 74.90 | 75.31 | 69.36 | 70.01 | 9,640,780 | -7.14(-9.26%) |
Mar 17, 2021 | 74.76 | 77.97 | 73.01 | 77.15 | 8,099,710 | +0.26(+0.34%) |
Mar 16, 2021 | 76.43 | 80.50 | 75.50 | 76.89 | 11,207,800 | +1.07(+1.41%) |
Mar 15, 2021 | 75.20 | 76.20 | 74.13 | 75.83 | 5,482,290 | +0.70(+0.94%) |
Mar 12, 2021 | 73.50 | 75.33 | 72.74 | 75.12 | 5,832,000 | -0.53(-0.70%) |
Mar 11, 2021 | 74.50 | 75.90 | 72.84 | 75.65 | 6,725,710 | +3.39(+4.69%) |
Mar 10, 2021 | 73.79 | 74.92 | 70.58 | 72.26 | 7,738,940 | +0.33(+0.46%) |
Mar 09, 2021 | 71.90 | 72.78 | 68.18 | 71.93 | 13,732,690 | +4.04(+5.95%) |
Mar 08, 2021 | 67.80 | 72.34 | 66.10 | 67.89 | 24,621,380 | +2.48(+3.79%) |
Mar 05, 2021 | 65.00 | 66.50 | 56.10 | 65.42 | 30,282,000 | +1.40(+2.19%) |
Mar 04, 2021 | 69.00 | 69.50 | 61.49 | 64.02 | 21,280,350 | -5.58(-8.01%) |
Mar 03, 2021 | 79.12 | 79.17 | 69.10 | 69.59 | 18,623,180 | -10.20(-12.78%) |
Mar 02, 2021 | 83.50 | 83.50 | 79.69 | 79.79 | 4,627,220 | -3.44(-4.14%) |