Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.72 | 60.93 | 60.89 | 1,094,952 | +1.75(+2.96%) | |
Jan 28, 2022 | 57.80 | 59.13 | 57.12 | 59.13 | 1,712,565 | +1.49(+2.58%) |
Jan 27, 2022 | 59.05 | 60.12 | 57.24 | 57.65 | 1,506,041 | -0.53(-0.92%) |
Jan 26, 2022 | 61.00 | 61.15 | 57.96 | 58.18 | 1,568,657 | -1.41(-2.36%) |
Jan 25, 2022 | 60.58 | 60.79 | 58.64 | 59.59 | 3,483,738 | -1.97(-3.20%) |
Jan 24, 2022 | 61.64 | 62.36 | 59.31 | 61.56 | 3,501,838 | -1.53(-2.43%) |
Jan 21, 2022 | 64.30 | 65.09 | 62.88 | 63.10 | 1,211,571 | -1.74(-2.69%) |
Jan 20, 2022 | 66.24 | 67.35 | 64.71 | 64.84 | 608,402 | -1.36(-2.05%) |
Jan 19, 2022 | 68.75 | 68.98 | 66.13 | 66.19 | 921,318 | -2.12(-3.10%) |
Jan 18, 2022 | 68.74 | 69.30 | 67.80 | 68.31 | 945,046 | -1.71(-2.45%) |
Jan 14, 2022 | 70.03 | 0 | +0.75(+1.09%) | |||
Jan 13, 2022 | 70.12 | 70.95 | 68.90 | 69.27 | 666,138 | -0.29(-0.41%) |
Jan 12, 2022 | 69.90 | 70.39 | 68.99 | 69.56 | 676,609 | -0.19(-0.27%) |
Jan 11, 2022 | 68.35 | 69.82 | 67.60 | 69.75 | 799,710 | +1.40(+2.04%) |
Jan 10, 2022 | 68.14 | 68.49 | 66.45 | 68.35 | 942,730 | -0.35(-0.50%) |
Jan 07, 2022 | 69.36 | 70.26 | 68.52 | 68.70 | 1,930,014 | -0.78(-1.13%) |
Jan 06, 2022 | 69.25 | 69.81 | 68.50 | 69.48 | 673,589 | +0.18(+0.26%) |
Jan 05, 2022 | 70.86 | 71.38 | 69.25 | 69.30 | 819,977 | -1.29(-1.82%) |
Jan 04, 2022 | 70.29 | 71.23 | 69.87 | 70.59 | 824,841 | +0.82(+1.18%) |
Jan 03, 2022 | 70.25 | 70.97 | 69.60 | 69.77 | 744,931 | +0.11(+0.16%) |
Dec 31, 2021 | 69.22 | 70.14 | 69.22 | 69.66 | 563,463 | +0.28(+0.40%) |
Dec 30, 2021 | 70.54 | 71.12 | 69.26 | 69.38 | 671,384 | -1.43(-2.01%) |
Dec 29, 2021 | 70.03 | 71.40 | 69.93 | 70.81 | 506,827 | +0.78(+1.12%) |
Dec 28, 2021 | 70.53 | 71.20 | 69.97 | 70.03 | 688,750 | -0.57(-0.81%) |
Dec 27, 2021 | 69.31 | 70.79 | 69.22 | 70.60 | 846,637 | +1.48(+2.13%) |
Dec 23, 2021 | 68.32 | 70.10 | 68.08 | 69.13 | 1,076,148 | +1.43(+2.11%) |
Dec 22, 2021 | 66.34 | 67.82 | 66.10 | 67.70 | 1,058,453 | +1.36(+2.04%) |
Dec 21, 2021 | 64.27 | 66.53 | 63.65 | 66.34 | 1,895,487 | +3.37(+5.35%) |
Dec 20, 2021 | 63.64 | 64.10 | 61.84 | 62.98 | 1,009,561 | -1.96(-3.02%) |
Dec 17, 2021 | 63.90 | 65.90 | 63.11 | 64.94 | 3,149,467 | +1.12(+1.75%) |
Dec 16, 2021 | 63.27 | 65.85 | 63.16 | 63.82 | 1,957,443 | +0.66(+1.05%) |
Dec 15, 2021 | 62.54 | 63.19 | 60.76 | 63.16 | 1,167,178 | +0.51(+0.82%) |
Dec 14, 2021 | 62.29 | 63.58 | 62.29 | 62.64 | 1,153,877 | -0.76(-1.20%) |
Dec 13, 2021 | 64.27 | 65.05 | 63.09 | 63.40 | 1,163,427 | -1.36(-2.09%) |
Dec 10, 2021 | 64.21 | 65.22 | 63.55 | 64.76 | 2,033,136 | +3.64(+5.96%) |
Dec 09, 2021 | 61.91 | 62.36 | 61.07 | 61.12 | 778,733 | -0.87(-1.41%) |
Dec 08, 2021 | 61.79 | 62.28 | 61.40 | 61.99 | 652,903 | +0.26(+0.42%) |
Dec 07, 2021 | 60.29 | 62.13 | 59.94 | 61.73 | 643,088 | +2.60(+4.40%) |
Dec 06, 2021 | 59.07 | 59.83 | 58.62 | 59.12 | 1,026,462 | +0.71(+1.22%) |
Dec 03, 2021 | 59.21 | 59.57 | 57.92 | 58.41 | 811,818 | -0.36(-0.61%) |
Dec 02, 2021 | 56.64 | 59.32 | 56.19 | 58.77 | 958,263 | +1.08(+1.87%) |
Dec 01, 2021 | 59.38 | 60.57 | 57.64 | 57.69 | 743,948 | -0.20(-0.34%) |
Nov 30, 2021 | 59.40 | 59.68 | 57.40 | 57.89 | 1,500,204 | -2.45(-4.05%) |
Nov 29, 2021 | 60.40 | 60.67 | 59.21 | 60.33 | 677,485 | +1.03(+1.74%) |
Nov 26, 2021 | 59.49 | 60.01 | 58.62 | 59.30 | 552,576 | -2.05(-3.34%) |
Nov 24, 2021 | 60.74 | 61.41 | 60.24 | 61.35 | 427,669 | +0.12(+0.19%) |
Nov 23, 2021 | 61.50 | 62.08 | 60.51 | 61.23 | 1,010,531 | -0.41(-0.66%) |
Nov 22, 2021 | 61.96 | 62.84 | 61.60 | 61.64 | 823,998 | +0.12(+0.19%) |
Nov 19, 2021 | 62.59 | 62.87 | 61.48 | 61.52 | 690,700 | -1.47(-2.33%) |
Nov 18, 2021 | 63.83 | 63.07 | 62.81 | 62.99 | 539,688 | -0.52(-0.83%) |
Nov 17, 2021 | 63.81 | 63.92 | 62.92 | 63.51 | 593,288 | -0.43(-0.67%) |
Nov 16, 2021 | 63.10 | 64.30 | 63.08 | 63.94 | 550,959 | +0.70(+1.11%) |
Nov 15, 2021 | 63.97 | 64.35 | 63.07 | 63.23 | 516,204 | -0.42(-0.65%) |
Nov 12, 2021 | 64.01 | 64.19 | 63.35 | 63.65 | 914,153 | -0.15(-0.23%) |
Nov 11, 2021 | 63.31 | 63.88 | 63.13 | 63.80 | 389,964 | +0.84(+1.34%) |
Nov 10, 2021 | 62.88 | 62.96 | 438,158 | +0.08(+0.13%) | ||
Nov 09, 2021 | 63.52 | 63.96 | 62.50 | 62.88 | 514,401 | -0.62(-0.98%) |
Nov 08, 2021 | 64.84 | 65.06 | 63.41 | 63.50 | 775,129 | -1.01(-1.56%) |
Nov 05, 2021 | 63.73 | 64.64 | 63.50 | 64.51 | 715,250 | +1.31(+2.07%) |
Nov 04, 2021 | 62.70 | 63.75 | 62.50 | 63.21 | 713,961 | +0.72(+1.16%) |
Nov 03, 2021 | 61.78 | 62.68 | 61.69 | 62.48 | 656,217 | +0.74(+1.20%) |
Nov 02, 2021 | 61.25 | 62.12 | 60.87 | 61.74 | 580,910 | +0.54(+0.89%) |
Nov 01, 2021 | 59.59 | 61.62 | 60.60 | 61.20 | 907,921 | +1.90(+3.20%) |
Oct 29, 2021 | 58.89 | 59.67 | 58.63 | 59.30 | 863,986 | -0.06(-0.10%) |
Oct 28, 2021 | 59.66 | 59.83 | 57.77 | 59.36 | 1,442,486 | -0.47(-0.79%) |
Oct 27, 2021 | 60.71 | 61.10 | 59.78 | 59.83 | 762,205 | -1.02(-1.67%) |
Oct 26, 2021 | 61.72 | 60.83 | 60.85 | 575,426 | -0.68(-1.11%) | |
Oct 25, 2021 | 61.24 | 62.12 | 61.00 | 61.53 | 513,633 | +0.59(+0.97%) |
Oct 22, 2021 | 62.11 | 62.90 | 60.79 | 60.94 | 732,028 | -1.00(-1.61%) |
Oct 21, 2021 | 60.07 | 62.00 | 60.07 | 61.94 | 765,636 | +1.67(+2.77%) |
Oct 20, 2021 | 61.06 | 61.24 | 60.10 | 60.27 | 951,415 | -0.82(-1.34%) |
Oct 19, 2021 | 61.75 | 61.83 | 60.78 | 61.09 | 868,848 | -0.36(-0.58%) |
Oct 18, 2021 | 61.26 | 61.78 | 61.14 | 61.44 | 649,421 | -0.23(-0.37%) |
Oct 15, 2021 | 62.41 | 63.34 | 61.64 | 61.67 | 1,244,786 | -0.60(-0.97%) |
Oct 14, 2021 | 61.43 | 62.55 | 61.13 | 62.28 | 625,173 | +1.69(+2.79%) |
Oct 13, 2021 | 60.77 | 61.16 | 59.75 | 60.58 | 1,238,603 | -0.73(-1.19%) |
Oct 12, 2021 | 62.70 | 63.11 | 61.01 | 61.32 | 677,096 | -1.32(-2.10%) |
Oct 11, 2021 | 62.17 | 63.61 | 62.13 | 62.63 | 818,957 | +0.71(+1.15%) |
Oct 08, 2021 | 62.24 | 62.31 | 61.66 | 61.92 | 450,427 | -0.17(-0.27%) |
Oct 07, 2021 | 61.47 | 62.83 | 61.36 | 62.09 | 900,905 | +1.48(+2.45%) |
Oct 06, 2021 | 59.78 | 60.63 | 59.22 | 60.60 | 809,000 | +0.24(+0.39%) |
Oct 05, 2021 | 58.94 | 60.57 | 58.48 | 60.37 | 1,372,962 | +1.93(+3.30%) |
Oct 04, 2021 | 58.69 | 59.03 | 58.14 | 58.44 | 847,877 | -0.31(-0.52%) |
Oct 01, 2021 | 58.31 | 59.41 | 57.73 | 58.74 | 976,933 | +1.02(+1.76%) |
Sep 30, 2021 | 58.47 | 59.18 | 57.55 | 57.73 | 1,849,300 | +1.13(+1.99%) |
Sep 29, 2021 | 60.47 | 60.47 | 55.30 | 56.60 | 3,857,518 | -3.67(-6.09%) |
Sep 28, 2021 | 60.90 | 61.34 | 60.13 | 60.27 | 1,192,493 | -1.40(-2.28%) |
Sep 27, 2021 | 61.53 | 62.07 | 61.02 | 61.67 | 1,063,735 | +0.15(+0.24%) |
Sep 24, 2021 | 60.45 | 61.97 | 60.05 | 61.52 | 2,154,536 | +0.72(+1.19%) |
Sep 23, 2021 | 60.11 | 61.44 | 59.87 | 60.80 | 678,280 | +1.14(+1.91%) |
Sep 22, 2021 | 58.38 | 60.03 | 58.38 | 59.66 | 820,814 | +1.70(+2.93%) |
Sep 21, 2021 | 59.23 | 59.46 | 57.95 | 57.96 | 904,794 | -0.46(-0.80%) |
Sep 20, 2021 | 58.65 | 58.84 | 57.51 | 58.43 | 1,198,809 | -1.79(-2.97%) |
Sep 17, 2021 | 61.93 | 62.13 | 60.12 | 60.22 | 2,838,393 | -2.04(-3.27%) |
Sep 16, 2021 | 62.24 | 62.92 | 61.99 | 62.26 | 630,883 | +0.13(+0.21%) |
Sep 15, 2021 | 61.71 | 62.36 | 61.45 | 62.13 | 776,244 | +0.44(+0.71%) |
Sep 14, 2021 | 62.36 | 62.90 | 61.49 | 61.69 | 600,117 | -0.46(-0.75%) |
Sep 13, 2021 | 62.69 | 63.08 | 61.29 | 62.16 | 678,350 | -0.09(-0.14%) |
Sep 10, 2021 | 61.96 | 62.70 | 61.70 | 62.25 | 855,921 | +0.93(+1.52%) |
Sep 09, 2021 | 61.28 | 62.31 | 61.22 | 61.32 | 594,368 | +0.00(+0.00%) |
Sep 08, 2021 | 61.98 | 62.09 | 60.84 | 61.32 | 582,355 | -0.95(-1.52%) |
Sep 07, 2021 | 61.62 | 62.84 | 61.48 | 62.27 | 913,316 | +0.94(+1.53%) |
Sep 03, 2021 | 60.58 | 61.46 | 60.58 | 61.33 | 423,740 | +0.52(+0.86%) |
Sep 02, 2021 | 60.56 | 60.93 | 60.31 | 60.80 | 403,844 | +0.39(+0.64%) |
Sep 01, 2021 | 61.10 | 61.18 | 60.14 | 60.42 | 453,030 | -0.68(-1.12%) |
Aug 31, 2021 | 62.00 | 62.27 | 60.79 | 61.10 | 782,391 | -0.90(-1.45%) |
Aug 30, 2021 | 61.74 | 62.35 | 61.34 | 62.00 | 633,001 | +0.73(+1.19%) |
Aug 27, 2021 | 60.08 | 61.63 | 60.08 | 61.27 | 880,288 | +1.34(+2.23%) |
Aug 26, 2021 | 60.12 | 60.62 | 59.64 | 59.93 | 602,494 | -0.10(-0.16%) |
Aug 25, 2021 | 59.23 | 60.19 | 59.18 | 60.03 | 956,057 | +0.80(+1.35%) |
Aug 24, 2021 | 59.06 | 59.55 | 58.80 | 59.23 | 505,698 | +0.16(+0.27%) |
Aug 23, 2021 | 59.39 | 59.53 | 58.36 | 59.07 | 689,868 | +0.15(+0.25%) |
Aug 20, 2021 | 57.67 | 59.00 | 57.67 | 58.92 | 501,345 | +1.32(+2.28%) |
Aug 19, 2021 | 57.96 | 58.32 | 57.49 | 57.61 | 663,690 | -1.22(-2.07%) |
Aug 18, 2021 | 58.43 | 59.54 | 58.43 | 58.82 | 478,076 | +0.11(+0.19%) |
Aug 17, 2021 | 59.13 | 59.32 | 58.01 | 58.72 | 504,255 | -0.93(-1.56%) |
Aug 16, 2021 | 59.76 | 59.98 | 59.42 | 59.65 | 659,518 | -0.32(-0.53%) |
Aug 13, 2021 | 59.48 | 60.24 | 59.37 | 59.96 | 445,112 | +0.34(+0.56%) |
Aug 12, 2021 | 59.82 | 59.82 | 59.21 | 59.63 | 519,149 | +0.02(+0.03%) |
Aug 11, 2021 | 58.97 | 59.75 | 58.57 | 59.61 | 675,124 | +0.81(+1.38%) |
Aug 10, 2021 | 58.52 | 59.05 | 58.22 | 58.80 | 353,674 | +0.28(+0.47%) |
Aug 09, 2021 | 58.81 | 58.81 | 58.15 | 58.52 | 328,226 | -0.41(-0.70%) |
Aug 06, 2021 | 58.60 | 59.09 | 58.37 | 58.93 | 438,131 | +0.67(+1.15%) |
Aug 05, 2021 | 58.49 | 58.75 | 57.79 | 58.26 | 485,327 | +0.06(+0.10%) |
Aug 04, 2021 | 59.02 | 59.31 | 58.15 | 58.20 | 636,105 | -1.07(-1.80%) |
Aug 03, 2021 | 58.67 | 59.48 | 58.10 | 59.27 | 654,822 | +0.87(+1.49%) |
Aug 02, 2021 | 59.26 | 60.47 | 58.37 | 58.40 | 982,140 | -0.40(-0.69%) |
Jul 30, 2021 | 57.94 | 59.16 | 57.94 | 58.81 | 787,926 | +0.59(+1.02%) |
Jul 29, 2021 | 57.26 | 58.82 | 57.26 | 58.21 | 833,114 | +1.09(+1.90%) |
Jul 28, 2021 | 56.48 | 57.46 | 56.13 | 57.13 | 770,945 | +0.94(+1.67%) |
Jul 27, 2021 | 56.43 | 56.43 | 54.89 | 56.19 | 799,405 | -0.57(-1.01%) |
Jul 26, 2021 | 56.28 | 56.94 | 56.10 | 56.76 | 622,108 | +0.52(+0.93%) |
Jul 23, 2021 | 55.94 | 56.27 | 55.73 | 56.24 | 768,133 | +1.30(+2.37%) |
Jul 22, 2021 | 55.76 | 55.76 | 54.81 | 54.93 | 482,924 | -0.84(-1.51%) |
Jul 21, 2021 | 54.96 | 56.10 | 54.92 | 55.77 | 628,398 | +1.33(+2.45%) |
Jul 20, 2021 | 53.13 | 54.95 | 53.13 | 54.44 | 977,390 | +1.50(+2.84%) |
Jul 19, 2021 | 53.14 | 53.43 | 52.55 | 52.94 | 1,054,909 | -1.25(-2.31%) |
Jul 16, 2021 | 55.81 | 56.03 | 54.02 | 54.19 | 881,506 | -1.30(-2.35%) |
Jul 15, 2021 | 55.77 | 56.28 | 55.17 | 55.50 | 637,908 | -0.84(-1.49%) |
Jul 14, 2021 | 57.19 | 57.90 | 56.30 | 56.34 | 957,904 | -0.04(-0.07%) |
Jul 13, 2021 | 56.98 | 57.12 | 56.21 | 56.38 | 454,588 | -0.85(-1.48%) |
Jul 12, 2021 | 57.15 | 57.46 | 56.94 | 57.23 | 588,701 | +0.05(+0.09%) |
Jul 09, 2021 | 56.16 | 57.50 | 56.05 | 57.18 | 607,937 | +1.47(+2.64%) |
Jul 08, 2021 | 55.31 | 56.44 | 54.82 | 55.70 | 910,544 | -1.07(-1.88%) |
Jul 07, 2021 | 56.44 | 57.00 | 55.71 | 56.77 | 627,164 | +0.40(+0.70%) |
Jul 06, 2021 | 57.72 | 57.72 | 55.71 | 56.38 | 909,760 | -1.28(-2.23%) |
Jul 02, 2021 | 57.40 | 57.75 | 57.23 | 57.66 | 401,767 | +0.32(+0.55%) |
Jul 01, 2021 | 57.57 | 57.72 | 56.94 | 57.34 | 655,819 | -0.06(-0.10%) |
Jun 30, 2021 | 57.35 | 57.63 | 56.89 | 57.40 | 664,057 | -0.22(-0.38%) |
Jun 29, 2021 | 57.44 | 57.87 | 57.17 | 57.62 | 625,461 | +0.10(+0.17%) |
Jun 28, 2021 | 57.15 | 57.76 | 56.91 | 57.52 | 794,168 | +0.78(+1.38%) |
Jun 25, 2021 | 56.98 | 57.34 | 56.49 | 56.74 | 2,806,853 | -0.10(-0.17%) |
Jun 24, 2021 | 56.36 | 57.05 | 56.01 | 56.84 | 636,278 | +0.97(+1.73%) |
Jun 23, 2021 | 56.25 | 56.30 | 55.85 | 55.87 | 484,156 | -0.37(-0.65%) |
Jun 22, 2021 | 56.02 | 56.45 | 55.51 | 56.24 | 714,357 | +0.22(+0.39%) |
Jun 21, 2021 | 55.43 | 56.24 | 54.86 | 56.02 | 1,209,165 | +1.05(+1.90%) |
Jun 18, 2021 | 56.54 | 56.85 | 54.65 | 54.97 | 2,465,230 | -2.14(-3.75%) |
Jun 17, 2021 | 57.36 | 58.22 | 55.53 | 57.12 | 2,152,237 | +1.25(+2.25%) |
Jun 16, 2021 | 55.90 | 56.35 | 55.48 | 55.86 | 1,251,526 | -0.09(-0.16%) |
Jun 15, 2021 | 56.52 | 56.73 | 55.80 | 55.95 | 1,001,059 | -0.78(-1.38%) |
Jun 14, 2021 | 57.43 | 57.80 | 56.60 | 56.73 | 1,389,389 | -0.44(-0.78%) |
Jun 11, 2021 | 57.04 | 57.39 | 56.63 | 57.18 | 690,638 | +0.54(+0.96%) |
Jun 10, 2021 | 56.97 | 56.97 | 56.25 | 56.63 | 525,574 | +0.04(+0.07%) |
Jun 09, 2021 | 56.89 | 57.13 | 56.51 | 56.59 | 516,437 | -0.39(-0.68%) |
Jun 08, 2021 | 57.45 | 57.56 | 56.93 | 56.98 | 710,679 | -0.29(-0.50%) |
Jun 07, 2021 | 57.11 | 57.42 | 56.83 | 57.26 | 559,527 | +0.17(+0.29%) |
Jun 04, 2021 | 56.27 | 57.14 | 56.18 | 57.10 | 667,937 | +1.16(+2.07%) |
Jun 03, 2021 | 55.45 | 56.14 | 55.12 | 55.94 | 511,812 | +0.01(+0.02%) |
Jun 02, 2021 | 55.75 | 56.24 | 55.33 | 55.93 | 683,353 | +0.18(+0.32%) |
Jun 01, 2021 | 56.13 | 56.30 | 55.47 | 55.75 | 738,873 | +0.00(+0.00%) |
May 28, 2021 | 55.81 | 56.10 | 55.24 | 55.75 | 630,580 | +0.17(+0.30%) |
May 27, 2021 | 55.31 | 56.31 | 55.19 | 55.59 | 853,180 | +0.47(+0.86%) |
May 26, 2021 | 54.92 | 55.46 | 54.47 | 55.11 | 616,063 | +0.30(+0.54%) |
May 25, 2021 | 54.96 | 55.74 | 54.68 | 54.82 | 1,170,739 | +0.15(+0.27%) |
May 24, 2021 | 54.04 | 55.30 | 53.89 | 54.67 | 1,198,243 | +1.00(+1.86%) |
May 21, 2021 | 53.82 | 54.53 | 53.49 | 53.67 | 578,558 | +0.07(+0.13%) |
May 20, 2021 | 53.83 | 53.99 | 53.09 | 53.60 | 796,753 | +0.09(+0.17%) |
May 19, 2021 | 51.82 | 53.62 | 51.68 | 53.51 | 610,157 | +0.68(+1.29%) |
May 18, 2021 | 53.42 | 53.82 | 52.79 | 52.83 | 580,677 | -0.50(-0.94%) |
May 17, 2021 | 52.92 | 53.43 | 52.38 | 53.33 | 470,677 | +0.06(+0.11%) |
May 14, 2021 | 52.61 | 53.39 | 51.90 | 53.27 | 545,214 | +1.26(+2.43%) |
May 13, 2021 | 50.50 | 52.39 | 50.50 | 52.01 | 757,542 | +1.82(+3.62%) |
May 12, 2021 | 51.95 | 52.31 | 50.14 | 50.19 | 1,133,450 | -2.62(-4.97%) |
May 11, 2021 | 51.09 | 52.97 | 50.91 | 52.82 | 1,001,076 | +0.47(+0.90%) |
May 10, 2021 | 53.97 | 54.04 | 52.34 | 52.34 | 745,920 | -1.73(-3.19%) |
May 07, 2021 | 52.34 | 54.09 | 52.06 | 54.07 | 1,062,071 | +1.98(+3.81%) |
May 06, 2021 | 51.60 | 52.10 | 50.99 | 52.09 | 1,081,983 | +0.44(+0.86%) |
May 05, 2021 | 51.81 | 51.96 | 51.23 | 51.64 | 763,510 | +0.43(+0.85%) |
May 04, 2021 | 51.11 | 51.49 | 50.66 | 51.21 | 932,886 | -0.66(-1.27%) |
May 03, 2021 | 52.20 | 52.59 | 51.71 | 51.87 | 1,365,962 | +0.18(+0.34%) |
Apr 30, 2021 | 52.67 | 52.97 | 51.56 | 51.69 | 1,018,446 | -1.59(-2.98%) |
Apr 29, 2021 | 54.23 | 54.48 | 53.11 | 53.28 | 743,894 | -0.28(-0.52%) |
Apr 28, 2021 | 53.51 | 53.74 | 53.09 | 53.56 | 422,925 | +0.02(+0.04%) |
Apr 27, 2021 | 53.85 | 53.85 | 53.28 | 53.54 | 437,021 | -0.18(-0.33%) |
Apr 26, 2021 | 53.65 | 54.13 | 53.65 | 53.71 | 508,942 | +0.24(+0.44%) |
Apr 23, 2021 | 53.05 | 53.87 | 52.78 | 53.48 | 550,445 | +0.70(+1.33%) |
Apr 22, 2021 | 53.50 | 53.70 | 52.77 | 52.78 | 488,992 | -0.52(-0.98%) |
Apr 21, 2021 | 52.67 | 53.52 | 52.49 | 53.30 | 747,092 | +0.53(+1.01%) |
Apr 20, 2021 | 53.60 | 53.66 | 52.55 | 52.77 | 667,206 | -0.82(-1.53%) |
Apr 19, 2021 | 53.25 | 53.68 | 52.96 | 53.59 | 787,163 | -0.10(-0.18%) |
Apr 16, 2021 | 53.30 | 53.92 | 52.97 | 53.68 | 783,989 | +0.75(+1.42%) |
Apr 15, 2021 | 53.85 | 53.99 | 52.84 | 52.93 | 910,688 | -0.36(-0.68%) |
Apr 14, 2021 | 52.73 | 53.91 | 52.73 | 53.30 | 934,499 | +0.60(+1.14%) |
Apr 13, 2021 | 53.17 | 53.95 | 52.38 | 52.70 | 1,156,588 | -0.24(-0.45%) |
Apr 12, 2021 | 52.45 | 53.03 | 52.43 | 52.93 | 870,308 | +0.24(+0.45%) |
Apr 09, 2021 | 52.96 | 53.01 | 52.41 | 52.70 | 880,429 | -0.36(-0.69%) |
Apr 08, 2021 | 52.67 | 53.10 | 52.36 | 53.06 | 832,437 | +0.62(+1.18%) |
Apr 07, 2021 | 52.46 | 52.89 | 52.18 | 52.44 | 908,155 | -0.22(-0.41%) |
Apr 06, 2021 | 52.84 | 53.04 | 52.12 | 52.66 | 1,075,491 | -0.30(-0.56%) |
Apr 05, 2021 | 52.59 | 53.50 | 52.28 | 52.95 | 770,609 | +0.72(+1.38%) |
Apr 01, 2021 | 51.62 | 52.26 | 51.36 | 52.23 | 734,198 | +0.80(+1.55%) |
Mar 31, 2021 | 51.15 | 52.14 | 50.77 | 51.44 | 1,125,290 | +0.67(+1.32%) |
Mar 30, 2021 | 50.17 | 50.85 | 49.88 | 50.76 | 1,115,407 | +0.35(+0.70%) |
Mar 29, 2021 | 50.78 | 51.57 | 50.21 | 50.41 | 1,359,326 | -0.59(-1.16%) |
Mar 26, 2021 | 49.31 | 51.08 | 48.88 | 51.00 | 1,129,488 | +2.16(+4.42%) |
Mar 25, 2021 | 47.47 | 49.05 | 47.25 | 48.84 | 821,293 | +0.73(+1.52%) |
Mar 24, 2021 | 48.15 | 49.40 | 48.08 | 48.11 | 1,094,844 | +0.32(+0.66%) |
Mar 23, 2021 | 49.85 | 50.05 | 47.43 | 47.80 | 1,162,275 | -2.05(-4.11%) |
Mar 22, 2021 | 50.44 | 50.83 | 49.74 | 49.85 | 1,438,424 | -0.49(-0.98%) |
Mar 19, 2021 | 49.43 | 50.92 | 48.65 | 50.34 | 2,647,169 | +1.11(+2.26%) |
Mar 18, 2021 | 49.02 | 50.54 | 48.97 | 49.23 | 1,315,395 | -1.08(-2.16%) |
Mar 17, 2021 | 49.96 | 50.58 | 48.62 | 50.31 | 1,281,342 | +0.54(+1.09%) |
Mar 16, 2021 | 49.99 | 51.31 | 49.38 | 49.77 | 2,849,625 | +1.61(+3.34%) |
Mar 15, 2021 | 47.74 | 48.32 | 47.36 | 48.16 | 1,432,046 | +0.42(+0.89%) |
Mar 12, 2021 | 46.67 | 47.92 | 46.62 | 47.74 | 1,105,150 | +0.69(+1.47%) |
Mar 11, 2021 | 45.36 | 47.06 | 45.36 | 47.05 | 1,336,828 | +2.35(+5.25%) |
Mar 10, 2021 | 44.28 | 44.97 | 43.71 | 44.70 | 818,606 | +0.76(+1.73%) |
Mar 09, 2021 | 43.46 | 44.54 | 43.46 | 43.94 | 850,588 | +0.89(+2.06%) |
Mar 08, 2021 | 42.66 | 43.57 | 42.49 | 43.05 | 799,236 | +0.30(+0.69%) |
Mar 05, 2021 | 42.35 | 42.86 | 40.85 | 42.76 | 1,048,159 | +1.28(+3.09%) |
Mar 04, 2021 | 42.77 | 42.78 | 41.00 | 41.48 | 1,230,796 | -1.29(-3.02%) |
Mar 03, 2021 | 43.24 | 43.65 | 42.75 | 42.77 | 460,961 | -0.56(-1.30%) |
Mar 02, 2021 | 44.31 | 44.35 | 43.33 | 43.33 | 546,266 | -1.20(-2.70%) |
Mar 01, 2021 | 43.35 | 44.69 | 43.19 | 44.53 | 951,326 | +1.96(+4.61%) |
Feb 26, 2021 | 42.58 | 43.47 | 41.56 | 42.57 | 1,162,243 | +0.35(+0.82%) |
Feb 25, 2021 | 44.09 | 44.37 | 42.17 | 42.23 | 931,835 | -2.16(-4.87%) |
Feb 24, 2021 | 43.06 | 44.64 | 43.06 | 44.38 | 775,723 | +1.36(+3.16%) |
Feb 23, 2021 | 42.80 | 43.45 | 41.83 | 43.02 | 1,631,218 | -0.45(-1.04%) |
Feb 22, 2021 | 43.47 | 44.06 | 43.46 | 43.48 | 1,147,273 | -0.45(-1.03%) |
Feb 19, 2021 | 43.54 | 44.25 | 43.30 | 43.93 | 1,017,533 | +0.87(+2.02%) |
Feb 18, 2021 | 43.18 | 43.82 | 43.04 | 43.06 | 1,275,651 | -0.58(-1.33%) |
Feb 17, 2021 | 44.46 | 44.81 | 43.47 | 43.65 | 506,072 | -1.16(-2.60%) |
Feb 16, 2021 | 44.33 | 44.84 | 44.28 | 44.81 | 516,684 | +0.72(+1.63%) |
Feb 12, 2021 | 44.00 | 44.52 | 43.71 | 44.09 | 513,938 | -0.13(-0.29%) |
Feb 11, 2021 | 43.65 | 44.54 | 43.40 | 44.22 | 951,154 | +0.74(+1.70%) |
Feb 10, 2021 | 44.24 | 44.40 | 43.39 | 43.48 | 881,650 | -0.65(-1.47%) |
Feb 09, 2021 | 44.89 | 44.95 | 43.97 | 44.13 | 624,585 | -0.96(-2.14%) |
Feb 08, 2021 | 44.10 | 45.10 | 43.90 | 45.09 | 640,976 | +1.21(+2.76%) |
Feb 05, 2021 | 44.29 | 44.52 | 43.64 | 43.88 | 825,033 | +0.13(+0.29%) |
Feb 04, 2021 | 42.82 | 43.99 | 42.33 | 43.75 | 787,201 | +1.23(+2.89%) |
Feb 03, 2021 | 42.86 | 43.25 | 42.47 | 42.52 | 710,985 | -0.29(-0.67%) |
Feb 02, 2021 | 42.62 | 42.97 | 41.93 | 42.81 | 660,377 | +0.90(+2.14%) |