Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.32 | 36.82 | 36.78 | 22,590,910 | +3.26(+9.74%) | |
Jan 28, 2022 | 32.85 | 33.53 | 32.18 | 33.51 | 16,104,473 | +0.45(+1.37%) |
Jan 27, 2022 | 34.10 | 34.30 | 33.03 | 33.06 | 14,319,658 | -1.09(-3.20%) |
Jan 26, 2022 | 35.89 | 35.97 | 34.09 | 34.15 | 11,246,527 | -1.15(-3.26%) |
Jan 25, 2022 | 34.98 | 35.85 | 34.69 | 35.30 | 12,790,507 | -0.26(-0.72%) |
Jan 24, 2022 | 35.59 | 35.61 | 33.95 | 35.56 | 21,075,208 | -0.63(-1.74%) |
Jan 21, 2022 | 37.54 | 37.90 | 36.06 | 36.19 | 23,428,500 | -1.54(-4.09%) |
Jan 20, 2022 | 38.62 | 39.00 | 37.58 | 37.73 | 23,960,738 | +1.54(+4.27%) |
Jan 19, 2022 | 36.31 | 36.79 | 35.78 | 36.19 | 12,851,825 | +0.45(+1.27%) |
Jan 18, 2022 | 35.41 | 36.64 | 35.12 | 35.73 | 18,681,816 | -0.85(-2.31%) |
Jan 14, 2022 | 36.58 | 0 | +0.64(+1.78%) | |||
Jan 13, 2022 | 37.38 | 37.44 | 35.78 | 35.94 | 21,134,446 | -2.29(-5.99%) |
Jan 12, 2022 | 38.85 | 39.13 | 37.68 | 38.23 | 20,892,746 | +0.57(+1.51%) |
Jan 11, 2022 | 36.17 | 37.68 | 35.80 | 37.66 | 21,508,500 | +1.82(+5.07%) |
Jan 10, 2022 | 36.02 | 36.31 | 35.04 | 35.84 | 17,567,934 | +0.31(+0.89%) |
Jan 07, 2022 | 35.12 | 36.11 | 34.93 | 35.53 | 23,710,144 | +0.92(+2.67%) |
Jan 06, 2022 | 33.82 | 35.09 | 33.20 | 34.60 | 28,810,878 | +1.55(+4.70%) |
Jan 05, 2022 | 33.24 | 34.37 | 33.05 | 33.05 | 19,179,644 | -0.97(-2.86%) |
Jan 04, 2022 | 35.39 | 35.39 | 33.60 | 34.02 | 26,235,400 | -1.57(-4.42%) |
Jan 03, 2022 | 35.92 | 36.09 | 34.80 | 35.60 | 17,016,446 | -0.28(-0.77%) |
Dec 31, 2021 | 36.04 | 36.73 | 35.74 | 35.87 | 14,594,014 | -0.59(-1.62%) |
Dec 30, 2021 | 33.66 | 37.00 | 33.58 | 36.46 | 32,612,204 | +2.98(+8.90%) |
Dec 29, 2021 | 34.59 | 34.59 | 33.31 | 33.48 | 22,544,484 | -1.25(-3.59%) |
Dec 28, 2021 | 35.04 | 35.27 | 34.55 | 34.73 | 18,877,442 | -0.65(-1.84%) |
Dec 27, 2021 | 35.36 | 36.22 | 35.34 | 35.38 | 14,546,826 | -0.20(-0.57%) |
Dec 23, 2021 | 35.42 | 35.85 | 34.75 | 35.58 | 14,561,016 | -0.38(-1.04%) |
Dec 22, 2021 | 35.76 | 36.12 | 35.14 | 35.96 | 11,087,095 | -0.63(-1.73%) |
Dec 21, 2021 | 35.06 | 36.64 | 35.05 | 36.59 | 15,551,450 | +2.32(+6.76%) |
Dec 20, 2021 | 35.16 | 35.19 | 33.99 | 34.27 | 24,449,242 | -2.00(-5.51%) |
Dec 17, 2021 | 35.46 | 36.50 | 34.88 | 36.27 | 14,707,952 | -0.07(-0.20%) |
Dec 16, 2021 | 37.34 | 38.15 | 36.25 | 36.34 | 17,459,034 | -0.62(-1.69%) |
Dec 15, 2021 | 37.33 | 37.43 | 35.88 | 36.97 | 18,928,490 | -1.04(-2.72%) |
Dec 14, 2021 | 37.25 | 38.48 | 37.25 | 38.00 | 12,395,328 | -0.32(-0.84%) |
Dec 13, 2021 | 39.31 | 39.36 | 37.85 | 38.32 | 13,319,906 | -1.27(-3.22%) |
Dec 10, 2021 | 39.39 | 39.82 | 38.99 | 39.60 | 8,531,937 | +0.47(+1.19%) |
Dec 09, 2021 | 39.56 | 40.39 | 39.03 | 39.13 | 12,368,137 | -0.58(-1.45%) |
Dec 08, 2021 | 39.20 | 40.24 | 38.62 | 39.71 | 11,483,745 | +0.11(+0.28%) |
Dec 07, 2021 | 39.62 | 39.92 | 39.18 | 39.60 | 22,147,678 | +1.66(+4.37%) |
Dec 06, 2021 | 36.63 | 37.95 | 36.01 | 37.94 | 28,519,360 | +1.43(+3.91%) |
Dec 03, 2021 | 38.25 | 38.25 | 35.59 | 36.51 | 44,485,060 | -2.73(-6.96%) |
Dec 02, 2021 | 39.85 | 40.41 | 38.37 | 39.24 | 27,236,460 | -0.52(-1.31%) |
Dec 01, 2021 | 41.23 | 41.45 | 39.72 | 39.76 | 16,102,638 | -0.60(-1.48%) |
Nov 30, 2021 | 40.86 | 41.42 | 39.87 | 40.36 | 14,936,369 | -0.80(-1.94%) |
Nov 29, 2021 | 41.78 | 41.92 | 40.72 | 41.15 | 9,420,047 | -0.56(-1.34%) |
Nov 26, 2021 | 41.83 | 42.09 | 41.03 | 41.71 | 15,512,572 | -1.86(-4.27%) |
Nov 24, 2021 | 42.91 | 43.60 | 42.44 | 43.57 | 13,007,650 | +0.82(+1.93%) |
Nov 23, 2021 | 43.62 | 43.94 | 42.45 | 42.75 | 12,902,593 | -0.38(-0.89%) |
Nov 22, 2021 | 44.28 | 44.41 | 42.75 | 43.13 | 13,534,870 | -1.26(-2.85%) |
Nov 19, 2021 | 44.84 | 45.32 | 44.24 | 44.40 | 16,147,182 | +0.01(+0.02%) |
Nov 18, 2021 | 44.64 | 44.74 | 44.38 | 44.39 | 27,587,228 | -1.58(-3.43%) |
Nov 17, 2021 | 47.44 | 47.46 | 45.68 | 45.96 | 14,087,712 | -1.49(-3.15%) |
Nov 16, 2021 | 47.73 | 48.05 | 46.96 | 47.46 | 22,362,470 | +0.60(+1.29%) |
Nov 15, 2021 | 47.68 | 47.70 | 46.72 | 46.85 | 12,699,889 | -0.71(-1.50%) |
Nov 12, 2021 | 46.84 | 47.63 | 46.74 | 47.57 | 16,916,338 | +0.36(+0.76%) |
Nov 11, 2021 | 46.27 | 47.34 | 46.16 | 47.21 | 21,664,976 | +2.34(+5.21%) |
Nov 10, 2021 | 44.61 | 44.87 | 17,683,778 | +1.01(+2.30%) | ||
Nov 09, 2021 | 43.82 | 44.55 | 43.37 | 43.87 | 7,537,484 | -0.15(-0.33%) |
Nov 08, 2021 | 43.71 | 44.02 | 43.55 | 44.01 | 13,223,620 | +1.10(+2.56%) |
Nov 05, 2021 | 43.94 | 44.04 | 42.72 | 42.91 | 18,883,612 | -0.92(-2.09%) |
Nov 04, 2021 | 45.44 | 45.57 | 43.71 | 43.83 | 19,101,076 | -1.11(-2.47%) |
Nov 03, 2021 | 44.67 | 45.02 | 44.21 | 44.94 | 10,168,735 | +0.60(+1.34%) |
Nov 02, 2021 | 44.89 | 45.07 | 44.17 | 44.34 | 11,937,431 | -1.74(-3.78%) |
Nov 01, 2021 | 43.84 | 46.10 | 45.41 | 46.08 | 16,250,273 | +2.35(+5.36%) |
Oct 29, 2021 | 44.74 | 45.00 | 43.50 | 43.74 | 12,977,923 | -1.71(-3.77%) |
Oct 28, 2021 | 45.12 | 45.55 | 44.47 | 45.45 | 10,085,563 | +0.00(+0.00%) |
Oct 27, 2021 | 45.38 | 46.48 | 45.06 | 45.45 | 14,689,442 | -0.35(-0.76%) |
Oct 26, 2021 | 47.89 | 45.80 | 20,752,882 | -2.64(-5.45%) | ||
Oct 25, 2021 | 48.54 | 48.67 | 47.66 | 48.44 | 11,360,314 | +0.08(+0.17%) |
Oct 22, 2021 | 49.34 | 49.87 | 48.13 | 48.36 | 12,978,126 | -0.47(-0.96%) |
Oct 21, 2021 | 48.60 | 49.32 | 48.57 | 48.82 | 11,075,925 | -0.16(-0.32%) |
Oct 20, 2021 | 49.29 | 49.51 | 48.48 | 48.98 | 19,798,020 | +0.45(+0.93%) |
Oct 19, 2021 | 47.31 | 48.68 | 47.04 | 48.53 | 22,484,600 | +1.97(+4.23%) |
Oct 18, 2021 | 46.00 | 46.93 | 45.86 | 46.56 | 13,950,715 | +0.37(+0.79%) |
Oct 15, 2021 | 46.07 | 46.46 | 45.58 | 46.19 | 13,828,073 | +0.28(+0.62%) |
Oct 14, 2021 | 46.48 | 46.82 | 45.58 | 45.91 | 10,263,342 | -0.81(-1.73%) |
Oct 13, 2021 | 45.70 | 46.91 | 45.62 | 46.72 | 16,444,997 | +1.62(+3.60%) |
Oct 12, 2021 | 45.67 | 46.24 | 45.05 | 45.09 | 14,155,798 | -0.70(-1.52%) |
Oct 11, 2021 | 47.28 | 45.89 | 45.74 | 45.79 | 19,884,728 | -0.10(-0.22%) |
Oct 08, 2021 | 45.35 | 46.07 | 44.97 | 45.89 | 14,065,605 | +0.80(+1.77%) |
Oct 07, 2021 | 44.06 | 45.49 | 43.87 | 45.09 | 19,175,742 | +3.00(+7.12%) |
Oct 06, 2021 | 41.23 | 42.29 | 41.00 | 42.10 | 7,949,818 | -0.05(-0.13%) |
Oct 05, 2021 | 41.28 | 42.39 | 41.25 | 42.15 | 9,226,085 | +1.08(+2.63%) |
Oct 04, 2021 | 41.89 | 41.93 | 40.81 | 41.07 | 9,233,949 | -1.34(-3.15%) |
Oct 01, 2021 | 43.21 | 43.51 | 41.95 | 42.41 | 9,034,055 | -0.94(-2.18%) |
Sep 30, 2021 | 42.69 | 43.57 | 42.67 | 43.35 | 7,499,269 | +1.12(+2.65%) |
Sep 29, 2021 | 43.15 | 43.54 | 42.24 | 42.24 | 6,629,825 | -0.78(-1.81%) |
Sep 28, 2021 | 43.99 | 44.17 | 42.64 | 43.01 | 10,463,246 | -1.05(-2.39%) |
Sep 27, 2021 | 43.06 | 44.12 | 42.31 | 44.07 | 10,655,152 | +1.07(+2.49%) |
Sep 24, 2021 | 43.40 | 43.64 | 42.67 | 43.00 | 9,039,182 | -1.52(-3.42%) |
Sep 23, 2021 | 44.35 | 44.53 | 43.74 | 44.52 | 12,312,467 | +0.13(+0.29%) |
Sep 22, 2021 | 43.63 | 44.97 | 43.53 | 44.39 | 12,485,762 | +1.26(+2.93%) |
Sep 21, 2021 | 42.98 | 43.35 | 42.78 | 43.12 | 6,145,718 | +0.67(+1.58%) |
Sep 20, 2021 | 43.23 | 43.78 | 41.82 | 42.46 | 23,453,402 | -2.39(-5.33%) |
Sep 17, 2021 | 45.33 | 45.63 | 44.31 | 44.85 | 12,801,600 | +0.44(+0.99%) |
Sep 16, 2021 | 43.74 | 44.62 | 43.53 | 44.41 | 7,444,245 | -0.05(-0.10%) |
Sep 15, 2021 | 44.36 | 44.58 | 43.33 | 44.45 | 12,629,414 | -0.73(-1.62%) |
Sep 14, 2021 | 46.17 | 46.22 | 45.04 | 45.19 | 12,739,011 | -1.41(-3.03%) |
Sep 13, 2021 | 47.14 | 47.16 | 46.07 | 46.60 | 14,450,084 | -0.92(-1.93%) |
Sep 10, 2021 | 48.83 | 49.16 | 47.36 | 47.51 | 16,196,574 | -0.60(-1.24%) |
Sep 09, 2021 | 47.16 | 48.34 | 46.77 | 48.11 | 8,120,403 | -0.38(-0.77%) |
Sep 08, 2021 | 49.77 | 49.95 | 48.10 | 48.48 | 15,388,288 | -1.74(-3.47%) |
Sep 07, 2021 | 49.76 | 50.66 | 49.61 | 50.22 | 15,303,179 | +1.95(+4.04%) |
Sep 03, 2021 | 47.88 | 48.48 | 47.69 | 48.27 | 11,787,794 | -0.16(-0.34%) |
Sep 02, 2021 | 48.99 | 49.01 | 48.19 | 48.44 | 19,521,340 | -0.60(-1.21%) |
Sep 01, 2021 | 47.43 | 49.46 | 47.39 | 49.03 | 20,367,366 | +2.30(+4.92%) |
Aug 31, 2021 | 46.09 | 46.75 | 45.78 | 46.73 | 14,511,218 | +1.85(+4.12%) |
Aug 30, 2021 | 43.99 | 45.08 | 43.06 | 44.88 | 22,742,392 | +0.61(+1.39%) |
Aug 27, 2021 | 44.65 | 44.66 | 44.07 | 44.27 | 9,372,273 | -0.46(-1.02%) |
Aug 26, 2021 | 44.93 | 45.38 | 44.57 | 44.73 | 9,211,095 | -0.68(-1.49%) |
Aug 25, 2021 | 45.37 | 45.52 | 44.75 | 45.41 | 18,130,932 | -0.82(-1.76%) |
Aug 24, 2021 | 44.30 | 46.39 | 44.30 | 46.22 | 37,414,048 | +4.56(+10.95%) |
Aug 23, 2021 | 41.18 | 41.71 | 40.35 | 41.66 | 19,321,532 | +1.26(+3.13%) |
Aug 20, 2021 | 40.11 | 41.64 | 40.04 | 40.39 | 22,332,158 | +0.12(+0.30%) |
Aug 19, 2021 | 40.32 | 40.71 | 39.75 | 40.27 | 41,356,344 | -1.60(-3.83%) |
Aug 18, 2021 | 41.75 | 42.39 | 41.25 | 41.88 | 14,099,542 | +0.80(+1.94%) |
Aug 17, 2021 | 41.12 | 41.93 | 40.60 | 41.08 | 16,513,694 | -1.32(-3.11%) |
Aug 16, 2021 | 43.11 | 43.18 | 42.26 | 42.40 | 8,745,331 | -1.76(-3.98%) |
Aug 13, 2021 | 44.85 | 45.03 | 44.02 | 44.16 | 6,451,113 | -0.95(-2.11%) |
Aug 12, 2021 | 45.79 | 45.79 | 44.88 | 45.11 | 8,618,299 | -1.40(-3.01%) |
Aug 11, 2021 | 47.37 | 47.37 | 46.20 | 46.51 | 5,748,673 | -0.15(-0.31%) |
Aug 10, 2021 | 47.59 | 47.75 | 46.49 | 46.66 | 7,885,689 | +0.33(+0.71%) |
Aug 09, 2021 | 45.15 | 46.56 | 44.87 | 46.33 | 14,255,966 | +1.74(+3.90%) |
Aug 06, 2021 | 45.66 | 45.72 | 44.34 | 44.59 | 7,782,576 | -0.53(-1.18%) |
Aug 05, 2021 | 45.41 | 45.65 | 44.70 | 45.12 | 7,754,405 | -1.09(-2.36%) |
Aug 04, 2021 | 46.08 | 46.99 | 45.92 | 46.21 | 7,791,439 | +0.78(+1.71%) |
Aug 03, 2021 | 46.04 | 46.13 | 45.01 | 45.43 | 9,781,196 | -1.91(-4.03%) |
Aug 02, 2021 | 46.72 | 47.64 | 46.21 | 47.34 | 9,496,994 | +1.11(+2.40%) |
Jul 30, 2021 | 45.95 | 46.89 | 45.81 | 46.23 | 12,108,542 | -1.23(-2.59%) |
Jul 29, 2021 | 49.19 | 49.23 | 46.57 | 47.46 | 18,397,800 | -0.64(-1.33%) |
Jul 28, 2021 | 46.27 | 48.30 | 45.85 | 48.10 | 27,410,914 | +4.44(+10.18%) |
Jul 27, 2021 | 43.22 | 44.28 | 41.91 | 43.66 | 35,063,472 | -2.12(-4.62%) |
Jul 26, 2021 | 47.16 | 48.25 | 45.73 | 45.77 | 22,679,924 | -4.87(-9.62%) |
Jul 23, 2021 | 52.59 | 52.64 | 50.05 | 50.65 | 16,980,442 | -4.91(-8.84%) |
Jul 22, 2021 | 56.14 | 56.24 | 55.29 | 55.56 | 6,085,619 | -0.27(-0.49%) |
Jul 21, 2021 | 55.13 | 55.88 | 54.71 | 55.83 | 5,766,638 | +0.29(+0.53%) |
Jul 20, 2021 | 55.25 | 55.78 | 54.27 | 55.54 | 9,941,065 | +0.05(+0.10%) |
Jul 19, 2021 | 55.59 | 55.67 | 54.80 | 55.48 | 6,601,587 | -1.15(-2.02%) |
Jul 16, 2021 | 58.03 | 58.25 | 56.45 | 56.63 | 5,935,219 | -1.57(-2.69%) |
Jul 15, 2021 | 58.19 | 59.07 | 57.76 | 58.19 | 6,692,245 | +0.04(+0.06%) |
Jul 14, 2021 | 58.91 | 59.11 | 57.92 | 58.16 | 9,503,884 | -0.26(-0.44%) |
Jul 13, 2021 | 57.67 | 59.26 | 57.30 | 58.41 | 15,509,758 | +1.81(+3.20%) |
Jul 12, 2021 | 57.02 | 57.19 | 56.18 | 56.60 | 6,363,048 | -0.79(-1.37%) |
Jul 09, 2021 | 56.27 | 57.56 | 55.87 | 57.39 | 13,940,494 | +2.41(+4.38%) |
Jul 08, 2021 | 54.94 | 55.32 | 53.96 | 54.98 | 10,814,638 | -1.91(-3.35%) |
Jul 07, 2021 | 58.59 | 58.59 | 56.73 | 56.88 | 6,073,564 | -1.15(-1.97%) |
Jul 06, 2021 | 59.34 | 59.51 | 57.96 | 58.03 | 9,508,868 | -3.17(-5.18%) |
Jul 02, 2021 | 61.81 | 61.95 | 60.88 | 61.20 | 7,174,869 | -1.35(-2.15%) |
Jul 01, 2021 | 64.02 | 64.16 | 62.19 | 62.55 | 4,775,223 | -1.38(-2.16%) |
Jun 30, 2021 | 64.30 | 64.47 | 63.86 | 63.93 | 4,273,256 | -1.10(-1.69%) |
Jun 29, 2021 | 64.12 | 65.11 | 63.52 | 65.03 | 7,995,788 | +0.34(+0.52%) |
Jun 28, 2021 | 64.91 | 65.48 | 64.41 | 64.69 | 3,593,635 | -0.08(-0.13%) |
Jun 25, 2021 | 64.76 | 64.85 | 63.93 | 64.77 | 3,811,796 | +1.22(+1.92%) |
Jun 24, 2021 | 62.45 | 63.69 | 62.37 | 63.55 | 4,397,065 | +1.52(+2.45%) |
Jun 23, 2021 | 61.95 | 62.63 | 61.77 | 62.03 | 4,181,907 | +1.19(+1.96%) |
Jun 22, 2021 | 60.84 | 61.15 | 60.44 | 60.84 | 2,115,843 | -0.52(-0.85%) |
Jun 21, 2021 | 62.02 | 62.08 | 60.81 | 61.36 | 2,832,922 | -0.72(-1.17%) |
Jun 18, 2021 | 61.91 | 62.57 | 61.82 | 62.09 | 3,138,422 | -0.03(-0.04%) |
Jun 17, 2021 | 61.57 | 62.29 | 61.51 | 62.12 | 3,249,515 | +0.70(+1.13%) |
Jun 16, 2021 | 62.02 | 62.40 | 60.90 | 61.42 | 3,122,492 | -0.96(-1.54%) |
Jun 15, 2021 | 63.38 | 63.55 | 62.34 | 62.38 | 1,538,007 | -1.30(-2.04%) |
Jun 14, 2021 | 63.35 | 63.88 | 62.87 | 63.68 | 2,233,920 | +0.42(+0.67%) |
Jun 11, 2021 | 63.47 | 63.84 | 62.86 | 63.26 | 2,438,950 | -0.35(-0.55%) |
Jun 10, 2021 | 63.36 | 63.77 | 63.18 | 63.61 | 2,043,577 | +0.49(+0.77%) |
Jun 09, 2021 | 63.44 | 64.07 | 63.08 | 63.12 | 1,779,134 | +0.05(+0.07%) |
Jun 08, 2021 | 63.24 | 63.62 | 62.61 | 63.08 | 1,909,060 | -0.07(-0.12%) |
Jun 07, 2021 | 63.87 | 63.87 | 62.61 | 63.15 | 2,773,083 | -1.37(-2.13%) |
Jun 04, 2021 | 64.55 | 64.67 | 64.23 | 64.53 | 2,050,835 | +0.50(+0.79%) |
Jun 03, 2021 | 65.00 | 65.21 | 63.94 | 64.02 | 3,002,686 | -2.12(-3.20%) |
Jun 02, 2021 | 66.61 | 66.93 | 65.76 | 66.14 | 3,193,319 | -0.95(-1.42%) |
Jun 01, 2021 | 66.96 | 67.37 | 66.15 | 67.09 | 6,522,578 | +2.59(+4.02%) |
May 28, 2021 | 63.77 | 64.64 | 63.49 | 64.50 | 3,535,434 | +0.23(+0.36%) |
May 27, 2021 | 64.54 | 64.54 | 63.61 | 64.27 | 3,705,429 | -0.18(-0.28%) |
May 26, 2021 | 65.09 | 65.18 | 64.32 | 64.45 | 2,906,478 | -0.27(-0.42%) |
May 25, 2021 | 64.92 | 65.25 | 64.37 | 64.73 | 2,714,533 | +1.00(+1.57%) |
May 24, 2021 | 64.08 | 64.26 | 63.50 | 63.73 | 3,206,207 | -0.53(-0.83%) |
May 21, 2021 | 65.42 | 65.43 | 64.15 | 64.26 | 4,355,010 | -1.32(-2.01%) |
May 20, 2021 | 64.75 | 65.74 | 64.61 | 65.58 | 6,786,595 | +1.20(+1.86%) |
May 19, 2021 | 62.93 | 64.63 | 62.53 | 64.38 | 6,899,952 | +0.14(+0.21%) |
May 18, 2021 | 63.97 | 64.82 | 63.60 | 64.24 | 4,258,164 | +0.99(+1.56%) |
May 17, 2021 | 63.13 | 63.50 | 62.69 | 63.25 | 2,344,920 | +0.58(+0.92%) |
May 14, 2021 | 61.53 | 62.80 | 60.90 | 62.67 | 4,459,811 | +2.05(+3.39%) |
May 13, 2021 | 63.10 | 63.40 | 60.21 | 60.62 | 6,699,766 | -2.30(-3.65%) |
May 12, 2021 | 63.98 | 64.20 | 62.58 | 62.92 | 3,951,377 | -1.01(-1.58%) |
May 11, 2021 | 61.25 | 64.17 | 61.08 | 63.93 | 6,266,078 | +1.09(+1.73%) |
May 10, 2021 | 65.14 | 65.14 | 62.72 | 62.84 | 4,622,488 | -3.33(-5.04%) |
May 07, 2021 | 66.58 | 67.50 | 66.05 | 66.17 | 2,301,903 | -0.30(-0.45%) |
May 06, 2021 | 66.47 | 66.94 | 65.88 | 66.48 | 3,448,875 | -0.01(-0.01%) |
May 05, 2021 | 67.26 | 67.52 | 66.35 | 66.49 | 1,776,459 | -0.43(-0.64%) |
May 04, 2021 | 67.97 | 68.14 | 66.29 | 66.92 | 2,118,358 | -1.17(-1.72%) |
May 03, 2021 | 68.81 | 69.56 | 67.97 | 68.09 | 3,402,978 | -0.75(-1.09%) |
Apr 30, 2021 | 69.28 | 69.68 | 68.75 | 68.84 | 3,372,864 | -1.37(-1.96%) |
Apr 29, 2021 | 72.16 | 72.24 | 69.67 | 70.21 | 5,798,726 | -1.78(-2.47%) |
Apr 28, 2021 | 72.03 | 72.52 | 71.61 | 71.99 | 3,275,707 | +0.34(+0.47%) |
Apr 27, 2021 | 71.55 | 72.21 | 71.23 | 71.65 | 1,933,637 | +0.59(+0.83%) |
Apr 26, 2021 | 70.40 | 71.09 | 70.10 | 71.07 | 2,387,778 | -0.19(-0.27%) |
Apr 23, 2021 | 70.45 | 71.43 | 70.43 | 71.26 | 3,621,509 | +1.73(+2.49%) |
Apr 22, 2021 | 68.90 | 70.32 | 68.68 | 69.53 | 5,243,564 | +0.93(+1.36%) |
Apr 21, 2021 | 66.94 | 68.63 | 66.65 | 68.59 | 3,563,518 | +1.36(+2.02%) |
Apr 20, 2021 | 68.18 | 68.45 | 66.41 | 67.24 | 3,984,202 | -0.88(-1.29%) |
Apr 19, 2021 | 68.28 | 68.77 | 67.81 | 68.12 | 2,227,714 | -0.36(-0.52%) |
Apr 16, 2021 | 68.48 | 68.64 | 67.84 | 68.47 | 3,706,974 | +0.53(+0.78%) |
Apr 15, 2021 | 68.33 | 68.56 | 67.72 | 67.94 | 3,642,909 | +0.10(+0.15%) |
Apr 14, 2021 | 69.26 | 69.45 | 67.76 | 67.84 | 4,882,900 | -0.95(-1.38%) |
Apr 13, 2021 | 67.97 | 69.35 | 67.76 | 68.79 | 6,036,707 | +0.12(+0.17%) |
Apr 12, 2021 | 69.39 | 69.48 | 68.28 | 68.68 | 4,746,015 | -0.84(-1.21%) |
Apr 09, 2021 | 70.10 | 70.11 | 69.32 | 69.52 | 2,859,310 | -1.58(-2.23%) |
Apr 08, 2021 | 71.45 | 71.47 | 70.92 | 71.10 | 2,322,864 | +0.90(+1.28%) |
Apr 07, 2021 | 70.77 | 71.00 | 69.96 | 70.21 | 5,478,679 | -2.86(-3.91%) |
Apr 06, 2021 | 71.67 | 73.81 | 71.47 | 73.06 | 4,037,348 | +1.62(+2.27%) |
Apr 05, 2021 | 73.00 | 73.00 | 71.06 | 71.44 | 2,929,914 | -0.56(-0.78%) |
Apr 01, 2021 | 72.80 | 73.35 | 71.83 | 72.00 | 4,198,152 | +2.05(+2.93%) |
Mar 31, 2021 | 69.98 | 70.46 | 69.47 | 69.95 | 2,913,647 | +0.48(+0.69%) |
Mar 30, 2021 | 68.41 | 70.09 | 68.00 | 69.47 | 4,729,277 | +1.34(+1.96%) |
Mar 29, 2021 | 68.82 | 69.18 | 67.36 | 68.14 | 6,980,189 | -1.12(-1.61%) |
Mar 26, 2021 | 68.64 | 70.52 | 65.56 | 69.25 | 14,831,171 | +0.71(+1.04%) |
Mar 25, 2021 | 68.53 | 70.58 | 68.25 | 68.54 | 5,883,150 | -0.34(-0.49%) |
Mar 24, 2021 | 74.21 | 74.51 | 68.80 | 68.88 | 6,248,715 | -6.38(-8.47%) |
Mar 23, 2021 | 76.02 | 76.02 | 75.14 | 75.25 | 2,292,375 | -1.89(-2.45%) |
Mar 22, 2021 | 77.62 | 77.67 | 76.57 | 77.14 | 1,344,345 | -0.74(-0.95%) |
Mar 19, 2021 | 76.77 | 78.05 | 76.13 | 77.88 | 2,009,135 | +1.37(+1.80%) |
Mar 18, 2021 | 77.69 | 77.69 | 76.41 | 76.51 | 2,541,485 | -1.84(-2.35%) |
Mar 17, 2021 | 77.23 | 78.91 | 76.31 | 78.35 | 2,282,013 | +0.01(+0.01%) |
Mar 16, 2021 | 78.28 | 79.60 | 77.78 | 78.34 | 2,285,677 | +0.93(+1.20%) |
Mar 15, 2021 | 76.41 | 77.53 | 75.93 | 77.42 | 2,544,008 | +0.12(+0.15%) |
Mar 12, 2021 | 77.04 | 77.57 | 76.41 | 77.30 | 2,650,832 | -2.90(-3.61%) |
Mar 11, 2021 | 78.98 | 80.19 | 77.94 | 80.19 | 3,835,714 | +5.09(+6.78%) |
Mar 10, 2021 | 78.62 | 78.62 | 74.55 | 75.10 | 3,818,600 | -2.73(-3.51%) |
Mar 09, 2021 | 74.62 | 77.88 | 74.54 | 77.83 | 3,840,366 | +6.12(+8.53%) |
Mar 08, 2021 | 74.91 | 75.01 | 71.55 | 71.71 | 3,313,271 | -6.00(-7.72%) |
Mar 05, 2021 | 78.34 | 78.42 | 73.61 | 77.71 | 3,516,615 | +0.05(+0.06%) |
Mar 04, 2021 | 80.34 | 80.61 | 76.40 | 77.66 | 3,854,705 | -3.99(-4.89%) |
Mar 03, 2021 | 84.74 | 85.04 | 81.36 | 81.66 | 1,997,836 | -2.14(-2.56%) |
Mar 02, 2021 | 85.08 | 85.59 | 83.75 | 83.80 | 1,529,024 | -1.83(-2.14%) |
Mar 01, 2021 | 84.76 | 85.71 | 84.17 | 85.63 | 1,769,854 | +3.37(+4.10%) |
Feb 26, 2021 | 82.22 | 83.08 | 80.38 | 82.26 | 3,514,214 | -0.59(-0.71%) |
Feb 25, 2021 | 85.49 | 85.99 | 82.70 | 82.85 | 3,161,892 | -2.35(-2.75%) |
Feb 24, 2021 | 85.36 | 85.55 | 83.33 | 85.19 | 3,333,294 | -2.69(-3.06%) |
Feb 23, 2021 | 86.15 | 88.33 | 82.99 | 87.89 | 3,402,164 | -0.16(-0.18%) |
Feb 22, 2021 | 89.73 | 90.53 | 87.93 | 88.04 | 2,624,587 | -5.22(-5.60%) |
Feb 19, 2021 | 93.29 | 94.31 | 92.88 | 93.27 | 2,181,048 | +1.03(+1.11%) |
Feb 18, 2021 | 91.74 | 92.40 | 90.28 | 92.24 | 2,787,251 | -2.64(-2.78%) |
Feb 17, 2021 | 95.79 | 96.14 | 93.85 | 94.88 | 2,315,770 | +0.03(+0.03%) |
Feb 16, 2021 | 95.34 | 95.79 | 94.19 | 94.85 | 1,875,307 | +1.22(+1.30%) |
Feb 12, 2021 | 93.10 | 94.50 | 92.46 | 93.63 | 1,349,211 | -0.08(-0.09%) |
Feb 11, 2021 | 93.22 | 94.30 | 92.71 | 93.71 | 1,345,739 | +2.15(+2.35%) |
Feb 10, 2021 | 91.12 | 92.31 | 89.66 | 91.56 | 1,795,288 | +2.00(+2.23%) |
Feb 09, 2021 | 88.34 | 89.84 | 88.24 | 89.56 | 1,358,960 | +2.09(+2.39%) |
Feb 08, 2021 | 87.92 | 88.08 | 87.36 | 87.48 | 1,039,158 | -0.18(-0.21%) |
Feb 05, 2021 | 87.15 | 87.80 | 86.04 | 87.66 | 1,297,037 | +1.07(+1.24%) |
Feb 04, 2021 | 86.93 | 86.99 | 86.27 | 86.59 | 1,932,387 | +0.63(+0.74%) |
Feb 03, 2021 | 85.99 | 86.46 | 85.57 | 85.95 | 2,215,178 | +1.19(+1.41%) |
Feb 02, 2021 | 84.56 | 84.92 | 83.64 | 84.76 | 1,995,014 | +1.61(+1.94%) |