Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.33 | 48.14 | 48.06 | 3,445,860 | +3.65(+8.22%) | |
Jan 28, 2022 | 44.05 | 44.74 | 43.14 | 44.41 | 5,183,741 | +1.36(+3.16%) |
Jan 27, 2022 | 45.73 | 45.73 | 42.98 | 43.05 | 7,057,614 | +0.93(+2.21%) |
Jan 26, 2022 | 44.38 | 45.03 | 41.64 | 42.12 | 4,876,858 | -1.00(-2.32%) |
Jan 25, 2022 | 41.46 | 44.20 | 40.65 | 43.12 | 5,588,334 | +0.62(+1.46%) |
Jan 24, 2022 | 41.11 | 42.56 | 39.00 | 42.50 | 7,669,427 | -1.97(-4.43%) |
Jan 21, 2022 | 47.80 | 47.89 | 44.45 | 44.47 | 4,186,105 | -3.33(-6.97%) |
Jan 20, 2022 | 49.41 | 50.33 | 47.69 | 47.80 | 3,594,648 | -0.54(-1.12%) |
Jan 19, 2022 | 50.88 | 50.88 | 48.24 | 48.34 | 5,945,599 | -0.35(-0.72%) |
Jan 18, 2022 | 49.26 | 50.44 | 48.67 | 48.69 | 5,555,375 | -3.66(-6.99%) |
Jan 14, 2022 | 52.35 | 0 | -2.16(-3.96%) | |||
Jan 13, 2022 | 57.48 | 58.75 | 54.36 | 54.51 | 3,887,478 | -4.47(-7.58%) |
Jan 12, 2022 | 59.31 | 59.54 | 58.25 | 58.98 | 2,089,542 | +0.85(+1.46%) |
Jan 11, 2022 | 57.12 | 59.01 | 56.91 | 58.13 | 3,956,563 | +2.07(+3.69%) |
Jan 10, 2022 | 54.90 | 56.09 | 53.94 | 56.06 | 2,842,619 | +1.42(+2.60%) |
Jan 07, 2022 | 55.32 | 55.99 | 54.46 | 54.64 | 2,534,918 | -0.68(-1.23%) |
Jan 06, 2022 | 55.27 | 56.38 | 54.77 | 55.32 | 2,455,865 | -0.02(-0.04%) |
Jan 05, 2022 | 58.41 | 58.91 | 55.27 | 55.34 | 2,327,752 | -3.88(-6.55%) |
Jan 04, 2022 | 60.17 | 60.61 | 58.65 | 59.22 | 2,131,494 | -1.18(-1.95%) |
Jan 03, 2022 | 61.29 | 61.79 | 60.33 | 60.40 | 2,072,798 | -0.10(-0.17%) |
Dec 31, 2021 | 61.55 | 61.66 | 60.16 | 60.50 | 890,500 | -0.84(-1.37%) |
Dec 30, 2021 | 59.71 | 61.46 | 59.37 | 61.34 | 2,027,000 | +1.75(+2.94%) |
Dec 29, 2021 | 60.43 | 60.50 | 58.98 | 59.59 | 1,026,313 | -0.99(-1.63%) |
Dec 28, 2021 | 60.78 | 61.25 | 60.40 | 60.58 | 757,117 | -0.11(-0.18%) |
Dec 27, 2021 | 60.68 | 60.83 | 60.24 | 60.69 | 1,393,960 | +0.70(+1.17%) |
Dec 23, 2021 | 60.59 | 60.69 | 59.30 | 59.99 | 1,945,561 | -0.87(-1.43%) |
Dec 22, 2021 | 62.31 | 62.42 | 60.57 | 60.86 | 1,724,230 | -0.97(-1.57%) |
Dec 21, 2021 | 60.84 | 62.22 | 60.78 | 61.83 | 1,481,569 | +1.51(+2.50%) |
Dec 20, 2021 | 61.03 | 61.70 | 60.02 | 60.32 | 1,265,137 | -1.86(-2.99%) |
Dec 17, 2021 | 62.19 | 63.37 | 61.91 | 62.18 | 1,903,561 | -0.37(-0.59%) |
Dec 16, 2021 | 64.07 | 65.49 | 61.89 | 62.55 | 3,021,003 | +1.42(+2.32%) |
Dec 15, 2021 | 61.82 | 61.83 | 60.13 | 61.13 | 1,628,413 | -0.88(-1.42%) |
Dec 14, 2021 | 61.17 | 63.07 | 60.46 | 62.01 | 1,731,949 | +0.31(+0.50%) |
Dec 13, 2021 | 61.93 | 62.93 | 61.31 | 61.70 | 1,856,419 | -1.65(-2.60%) |
Dec 10, 2021 | 65.72 | 65.79 | 63.23 | 63.35 | 2,153,716 | -2.30(-3.50%) |
Dec 09, 2021 | 67.56 | 67.67 | 65.37 | 65.65 | 1,735,106 | -1.39(-2.07%) |
Dec 08, 2021 | 66.77 | 67.88 | 64.72 | 67.04 | 3,235,037 | +0.03(+0.04%) |
Dec 07, 2021 | 68.57 | 69.08 | 66.98 | 67.01 | 3,716,225 | -1.09(-1.60%) |
Dec 06, 2021 | 67.89 | 68.40 | 67.17 | 68.10 | 1,384,204 | -1.30(-1.87%) |
Dec 03, 2021 | 71.54 | 71.69 | 68.74 | 69.40 | 1,881,055 | -1.66(-2.34%) |
Dec 02, 2021 | 71.69 | 71.98 | 70.19 | 71.06 | 1,359,698 | -0.11(-0.15%) |
Dec 01, 2021 | 72.60 | 73.58 | 71.17 | 71.17 | 1,668,248 | -0.77(-1.07%) |
Nov 30, 2021 | 72.60 | 73.31 | 71.15 | 71.94 | 1,992,484 | -0.06(-0.08%) |
Nov 29, 2021 | 73.43 | 73.43 | 71.81 | 72.00 | 1,362,286 | +1.56(+2.21%) |
Nov 26, 2021 | 71.57 | 71.64 | 70.37 | 70.44 | 1,583,951 | -3.53(-4.77%) |
Nov 24, 2021 | 74.00 | 74.89 | 72.54 | 73.97 | 1,341,768 | -1.38(-1.83%) |
Nov 23, 2021 | 75.09 | 75.63 | 74.11 | 75.35 | 2,516,004 | +2.49(+3.42%) |
Nov 22, 2021 | 79.00 | 79.00 | 71.32 | 72.86 | 5,577,803 | -8.19(-10.10%) |
Nov 19, 2021 | 81.87 | 83.87 | 81.00 | 81.05 | 1,208,880 | -0.83(-1.01%) |
Nov 18, 2021 | 81.57 | 82.06 | 81.73 | 81.88 | 1,045,524 | +0.11(+0.13%) |
Nov 17, 2021 | 81.31 | 82.41 | 80.94 | 81.77 | 1,631,899 | +0.46(+0.57%) |
Nov 16, 2021 | 81.20 | 81.35 | 80.65 | 81.31 | 461,907 | -0.46(-0.56%) |
Nov 15, 2021 | 83.36 | 83.42 | 81.09 | 81.77 | 730,768 | -0.30(-0.37%) |
Nov 12, 2021 | 81.40 | 82.33 | 80.35 | 82.07 | 2,487,922 | -1.18(-1.42%) |
Nov 11, 2021 | 82.70 | 84.69 | 82.70 | 83.25 | 890,383 | +1.24(+1.51%) |
Nov 10, 2021 | 84.12 | 81.96 | 82.01 | 1,077,728 | -2.62(-3.10%) | |
Nov 09, 2021 | 86.61 | 86.76 | 84.49 | 84.63 | 1,494,338 | -1.84(-2.13%) |
Nov 08, 2021 | 86.85 | 87.11 | 86.16 | 86.47 | 920,622 | +0.40(+0.46%) |
Nov 05, 2021 | 84.95 | 86.31 | 83.92 | 86.07 | 1,488,900 | +1.95(+2.32%) |
Nov 04, 2021 | 84.35 | 84.80 | 82.82 | 84.12 | 933,173 | +0.12(+0.14%) |
Nov 03, 2021 | 82.32 | 84.03 | 82.24 | 84.00 | 1,386,019 | +1.09(+1.31%) |
Nov 02, 2021 | 82.13 | 83.49 | 81.86 | 82.91 | 1,070,344 | +0.45(+0.55%) |
Nov 01, 2021 | 83.01 | 82.22 | 82.17 | 82.46 | 1,027,721 | -0.38(-0.46%) |
Oct 29, 2021 | 82.10 | 83.10 | 81.37 | 82.84 | 1,373,803 | -0.26(-0.31%) |
Oct 28, 2021 | 79.25 | 83.55 | 79.07 | 83.10 | 2,858,082 | +5.09(+6.52%) |
Oct 27, 2021 | 77.42 | 79.96 | 77.00 | 78.01 | 2,497,552 | +1.74(+2.28%) |
Oct 26, 2021 | 77.54 | 76.00 | 76.27 | 984,880 | -0.79(-1.03%) | |
Oct 25, 2021 | 76.36 | 77.55 | 76.17 | 77.06 | 1,325,730 | +1.36(+1.80%) |
Oct 22, 2021 | 76.63 | 77.03 | 75.44 | 75.70 | 847,401 | -0.34(-0.45%) |
Oct 21, 2021 | 76.15 | 76.19 | 75.49 | 76.04 | 716,928 | -0.31(-0.41%) |
Oct 20, 2021 | 77.53 | 77.53 | 76.27 | 76.35 | 983,140 | -0.75(-0.97%) |
Oct 19, 2021 | 77.59 | 77.60 | 76.51 | 77.10 | 1,734,402 | +0.31(+0.40%) |
Oct 18, 2021 | 76.13 | 76.91 | 75.79 | 76.79 | 1,094,223 | +0.60(+0.79%) |
Oct 15, 2021 | 77.23 | 77.50 | 76.00 | 76.19 | 1,193,086 | -0.97(-1.26%) |
Oct 14, 2021 | 77.96 | 77.96 | 76.93 | 77.16 | 1,067,598 | +0.17(+0.22%) |
Oct 13, 2021 | 77.55 | 78.28 | 76.69 | 76.99 | 1,363,746 | -0.31(-0.40%) |
Oct 12, 2021 | 77.96 | 78.63 | 77.15 | 77.30 | 1,271,758 | -0.60(-0.77%) |
Oct 11, 2021 | 78.95 | 80.12 | 77.76 | 77.90 | 903,478 | -1.73(-2.17%) |
Oct 08, 2021 | 79.30 | 79.89 | 78.93 | 79.63 | 782,593 | +0.13(+0.16%) |
Oct 07, 2021 | 79.06 | 80.26 | 78.99 | 79.50 | 1,172,266 | +0.97(+1.24%) |
Oct 06, 2021 | 76.06 | 78.63 | 75.97 | 78.53 | 1,247,505 | +1.00(+1.29%) |
Oct 05, 2021 | 76.14 | 77.97 | 75.89 | 77.53 | 1,452,905 | +2.53(+3.37%) |
Oct 04, 2021 | 78.34 | 78.56 | 74.94 | 75.00 | 2,746,537 | -4.25(-5.36%) |
Oct 01, 2021 | 79.60 | 80.27 | 79.22 | 79.25 | 712,316 | -0.44(-0.55%) |
Sep 30, 2021 | 79.04 | 80.32 | 79.04 | 79.69 | 1,072,019 | +0.74(+0.94%) |
Sep 29, 2021 | 80.02 | 80.08 | 78.74 | 78.95 | 883,259 | -0.50(-0.63%) |
Sep 28, 2021 | 80.29 | 80.77 | 78.97 | 79.45 | 991,900 | -2.59(-3.16%) |
Sep 27, 2021 | 81.50 | 82.46 | 80.21 | 82.04 | 2,294,551 | +1.84(+2.29%) |
Sep 24, 2021 | 79.94 | 80.41 | 79.36 | 80.20 | 948,235 | -0.63(-0.78%) |
Sep 23, 2021 | 79.17 | 80.87 | 78.94 | 80.83 | 1,083,724 | +2.04(+2.59%) |
Sep 22, 2021 | 79.03 | 79.52 | 78.53 | 78.79 | 810,856 | -0.21(-0.27%) |
Sep 21, 2021 | 79.55 | 79.60 | 78.21 | 79.00 | 991,664 | -0.07(-0.09%) |
Sep 20, 2021 | 79.19 | 79.83 | 78.56 | 79.07 | 1,284,603 | -1.31(-1.63%) |
Sep 17, 2021 | 81.13 | 81.29 | 80.09 | 80.38 | 1,524,193 | -0.60(-0.74%) |
Sep 16, 2021 | 81.99 | 82.62 | 80.85 | 80.98 | 1,635,347 | -0.51(-0.63%) |
Sep 15, 2021 | 82.05 | 82.13 | 80.75 | 81.49 | 1,196,762 | -0.38(-0.46%) |
Sep 14, 2021 | 81.68 | 82.20 | 81.26 | 81.87 | 1,120,320 | +0.14(+0.17%) |
Sep 13, 2021 | 80.65 | 81.88 | 79.86 | 81.73 | 1,551,087 | +1.61(+2.01%) |
Sep 10, 2021 | 79.51 | 80.60 | 79.32 | 80.12 | 1,453,917 | +1.41(+1.79%) |
Sep 09, 2021 | 77.79 | 79.05 | 77.72 | 78.71 | 992,133 | +0.43(+0.55%) |
Sep 08, 2021 | 77.60 | 78.59 | 77.02 | 78.28 | 1,353,881 | +0.66(+0.85%) |
Sep 07, 2021 | 79.10 | 79.17 | 77.61 | 77.62 | 1,226,865 | -1.23(-1.56%) |
Sep 03, 2021 | 77.64 | 78.90 | 77.41 | 78.85 | 1,143,360 | +1.40(+1.81%) |
Sep 02, 2021 | 78.80 | 79.25 | 77.30 | 77.45 | 1,352,883 | -0.42(-0.54%) |
Sep 01, 2021 | 76.66 | 78.90 | 76.57 | 77.87 | 2,539,323 | +0.97(+1.26%) |
Aug 31, 2021 | 73.88 | 77.05 | 73.70 | 76.90 | 3,530,034 | +3.77(+5.16%) |
Aug 30, 2021 | 72.32 | 73.52 | 72.10 | 73.13 | 1,217,830 | +0.72(+0.99%) |
Aug 27, 2021 | 70.49 | 72.42 | 70.12 | 72.41 | 1,706,045 | +2.01(+2.86%) |
Aug 26, 2021 | 69.36 | 70.53 | 69.33 | 70.40 | 1,263,054 | +0.89(+1.28%) |
Aug 25, 2021 | 69.53 | 69.63 | 68.97 | 69.51 | 631,388 | -0.38(-0.54%) |
Aug 24, 2021 | 69.01 | 69.95 | 68.82 | 69.89 | 1,054,591 | +0.97(+1.41%) |
Aug 23, 2021 | 68.44 | 69.16 | 68.29 | 68.92 | 684,125 | +0.81(+1.19%) |
Aug 20, 2021 | 68.19 | 68.72 | 67.75 | 68.11 | 700,125 | -0.14(-0.21%) |
Aug 19, 2021 | 67.73 | 68.86 | 67.73 | 68.25 | 773,855 | -0.33(-0.48%) |
Aug 18, 2021 | 69.06 | 69.34 | 68.45 | 68.58 | 779,901 | -0.49(-0.71%) |
Aug 17, 2021 | 69.50 | 69.95 | 68.83 | 69.07 | 903,802 | -0.44(-0.63%) |
Aug 16, 2021 | 68.32 | 69.52 | 68.29 | 69.51 | 1,438,777 | +1.57(+2.31%) |
Aug 13, 2021 | 67.82 | 68.09 | 67.30 | 67.94 | 352,600 | +0.23(+0.34%) |
Aug 12, 2021 | 68.70 | 68.87 | 67.53 | 67.71 | 815,579 | -0.96(-1.40%) |
Aug 11, 2021 | 67.70 | 68.76 | 67.70 | 68.67 | 1,402,676 | +1.31(+1.94%) |
Aug 10, 2021 | 67.23 | 67.50 | 66.65 | 67.36 | 780,809 | -0.12(-0.18%) |
Aug 09, 2021 | 68.06 | 68.18 | 67.48 | 67.48 | 466,224 | -0.32(-0.47%) |
Aug 06, 2021 | 68.03 | 68.17 | 66.84 | 67.80 | 716,858 | -0.25(-0.37%) |
Aug 05, 2021 | 68.37 | 68.89 | 67.86 | 68.05 | 665,366 | -0.34(-0.50%) |
Aug 04, 2021 | 67.42 | 68.90 | 67.39 | 68.39 | 746,998 | +0.87(+1.29%) |
Aug 03, 2021 | 67.53 | 67.70 | 67.14 | 67.52 | 949,909 | -0.01(-0.01%) |
Aug 02, 2021 | 68.37 | 68.52 | 67.49 | 67.53 | 993,876 | -0.40(-0.59%) |
Jul 30, 2021 | 67.64 | 68.56 | 67.64 | 67.93 | 1,087,224 | -1.01(-1.47%) |
Jul 29, 2021 | 69.05 | 69.16 | 68.29 | 68.94 | 1,220,935 | -0.02(-0.03%) |
Jul 28, 2021 | 69.36 | 69.79 | 68.41 | 68.96 | 1,284,632 | +0.75(+1.10%) |
Jul 27, 2021 | 69.80 | 69.88 | 67.42 | 68.21 | 2,031,712 | -1.59(-2.28%) |
Jul 26, 2021 | 70.41 | 70.66 | 69.60 | 69.80 | 949,628 | -0.54(-0.77%) |
Jul 23, 2021 | 70.33 | 70.51 | 69.42 | 70.34 | 706,949 | +0.41(+0.59%) |
Jul 22, 2021 | 70.22 | 70.29 | 69.62 | 69.93 | 593,197 | +0.13(+0.19%) |
Jul 21, 2021 | 68.74 | 69.83 | 68.48 | 69.80 | 538,404 | +1.23(+1.79%) |
Jul 20, 2021 | 68.11 | 68.99 | 67.56 | 68.57 | 557,366 | +0.22(+0.32%) |
Jul 19, 2021 | 68.51 | 68.68 | 67.98 | 68.35 | 600,566 | -1.29(-1.85%) |
Jul 16, 2021 | 70.24 | 70.26 | 69.17 | 69.64 | 929,999 | -0.05(-0.07%) |
Jul 15, 2021 | 70.17 | 70.64 | 69.38 | 69.69 | 609,792 | -0.11(-0.16%) |
Jul 14, 2021 | 70.98 | 71.22 | 69.75 | 69.80 | 555,773 | -0.89(-1.26%) |
Jul 13, 2021 | 70.51 | 71.48 | 70.22 | 70.69 | 500,694 | -0.19(-0.27%) |
Jul 12, 2021 | 70.71 | 71.17 | 70.41 | 70.88 | 501,857 | +0.44(+0.62%) |
Jul 09, 2021 | 71.32 | 71.34 | 69.26 | 70.44 | 1,071,248 | -1.30(-1.81%) |
Jul 08, 2021 | 70.35 | 71.91 | 69.65 | 71.74 | 1,375,798 | -0.09(-0.13%) |
Jul 07, 2021 | 71.61 | 72.70 | 71.21 | 71.83 | 1,745,424 | +1.08(+1.53%) |
Jul 06, 2021 | 71.06 | 71.29 | 69.85 | 70.75 | 908,297 | -0.57(-0.80%) |
Jul 02, 2021 | 70.42 | 71.42 | 70.09 | 71.32 | 651,602 | +0.91(+1.29%) |
Jul 01, 2021 | 70.99 | 71.07 | 69.72 | 70.41 | 658,053 | -0.34(-0.48%) |
Jun 30, 2021 | 70.83 | 71.06 | 70.29 | 70.75 | 969,934 | +0.67(+0.96%) |
Jun 29, 2021 | 70.27 | 70.39 | 69.65 | 70.08 | 841,983 | -0.81(-1.14%) |
Jun 28, 2021 | 70.70 | 70.96 | 70.15 | 70.89 | 635,384 | +0.36(+0.51%) |
Jun 25, 2021 | 69.97 | 70.65 | 69.96 | 70.53 | 731,750 | +0.89(+1.28%) |
Jun 24, 2021 | 69.68 | 70.19 | 69.37 | 69.64 | 581,621 | +0.37(+0.53%) |
Jun 23, 2021 | 68.95 | 69.62 | 68.63 | 69.27 | 1,010,762 | +0.71(+1.04%) |
Jun 22, 2021 | 68.58 | 68.78 | 68.14 | 68.56 | 840,343 | +0.09(+0.13%) |
Jun 21, 2021 | 69.77 | 69.82 | 68.40 | 68.47 | 1,038,076 | -1.11(-1.60%) |
Jun 18, 2021 | 69.30 | 70.27 | 68.71 | 69.58 | 1,981,355 | -0.21(-0.30%) |
Jun 17, 2021 | 68.97 | 69.97 | 68.52 | 69.79 | 1,074,855 | +1.39(+2.03%) |
Jun 16, 2021 | 68.98 | 69.15 | 67.58 | 68.40 | 1,363,976 | +0.31(+0.46%) |
Jun 15, 2021 | 70.42 | 70.45 | 68.02 | 68.09 | 1,763,566 | -2.43(-3.45%) |
Jun 14, 2021 | 70.01 | 70.63 | 69.75 | 70.52 | 527,771 | +0.26(+0.37%) |
Jun 11, 2021 | 70.86 | 70.91 | 69.77 | 70.26 | 1,057,254 | +0.44(+0.63%) |
Jun 10, 2021 | 69.11 | 69.87 | 68.94 | 69.82 | 1,004,597 | +1.29(+1.88%) |
Jun 09, 2021 | 68.06 | 69.67 | 68.02 | 68.53 | 1,803,043 | +0.92(+1.36%) |
Jun 08, 2021 | 67.71 | 68.14 | 67.31 | 67.61 | 945,770 | +0.13(+0.19%) |
Jun 07, 2021 | 67.27 | 67.73 | 66.87 | 67.48 | 750,223 | -0.14(-0.21%) |
Jun 04, 2021 | 67.02 | 67.85 | 66.87 | 67.62 | 1,602,438 | +0.87(+1.30%) |
Jun 03, 2021 | 67.19 | 67.21 | 66.67 | 66.75 | 783,987 | -0.85(-1.26%) |
Jun 02, 2021 | 67.49 | 68.06 | 67.06 | 67.60 | 1,211,539 | +0.45(+0.67%) |
Jun 01, 2021 | 68.43 | 68.43 | 66.54 | 67.15 | 1,502,352 | -0.39(-0.58%) |
May 28, 2021 | 67.98 | 68.19 | 67.47 | 67.54 | 1,385,999 | -0.36(-0.53%) |
May 27, 2021 | 68.00 | 68.45 | 67.69 | 67.90 | 1,447,436 | -0.11(-0.16%) |
May 26, 2021 | 67.04 | 68.06 | 67.02 | 68.01 | 827,910 | +1.15(+1.72%) |
May 25, 2021 | 67.01 | 67.21 | 66.43 | 66.86 | 932,759 | +0.20(+0.30%) |
May 24, 2021 | 64.83 | 66.70 | 64.80 | 66.66 | 1,658,242 | +1.77(+2.73%) |
May 21, 2021 | 64.80 | 65.37 | 64.57 | 64.89 | 1,104,710 | +0.10(+0.15%) |
May 20, 2021 | 63.82 | 64.81 | 63.82 | 64.79 | 1,148,323 | +0.52(+0.81%) |
May 19, 2021 | 63.62 | 64.30 | 63.14 | 64.27 | 1,215,777 | -0.42(-0.65%) |
May 18, 2021 | 63.90 | 65.18 | 63.87 | 64.69 | 2,111,091 | +1.02(+1.60%) |
May 17, 2021 | 62.38 | 63.76 | 62.26 | 63.67 | 1,082,850 | +0.24(+0.38%) |
May 14, 2021 | 62.91 | 63.56 | 62.58 | 63.43 | 1,063,140 | +0.89(+1.42%) |
May 13, 2021 | 62.49 | 63.00 | 61.98 | 62.54 | 1,139,532 | +0.97(+1.58%) |
May 12, 2021 | 62.63 | 63.16 | 61.37 | 61.57 | 1,569,906 | -1.71(-2.70%) |
May 11, 2021 | 62.00 | 63.32 | 61.53 | 63.28 | 1,416,115 | +0.03(+0.05%) |
May 10, 2021 | 65.02 | 65.07 | 63.10 | 63.25 | 1,479,945 | -2.36(-3.59%) |
May 07, 2021 | 65.25 | 65.76 | 64.99 | 65.61 | 875,211 | +0.67(+1.04%) |
May 06, 2021 | 65.01 | 65.35 | 63.81 | 64.93 | 1,276,001 | -0.02(-0.03%) |
May 05, 2021 | 64.96 | 65.87 | 64.78 | 64.95 | 1,168,934 | +0.73(+1.14%) |
May 04, 2021 | 64.25 | 64.38 | 62.92 | 64.22 | 1,455,989 | -0.29(-0.45%) |
May 03, 2021 | 66.04 | 66.07 | 64.33 | 64.51 | 828,618 | -1.04(-1.59%) |
Apr 30, 2021 | 65.70 | 66.61 | 65.43 | 65.55 | 1,896,500 | -2.18(-3.22%) |
Apr 29, 2021 | 66.12 | 67.82 | 65.57 | 67.73 | 3,637,718 | +2.77(+4.26%) |
Apr 28, 2021 | 63.84 | 65.00 | 63.50 | 64.96 | 2,401,347 | +1.58(+2.49%) |
Apr 27, 2021 | 63.14 | 63.52 | 62.33 | 63.38 | 1,556,457 | +0.39(+0.62%) |
Apr 26, 2021 | 61.53 | 63.05 | 61.43 | 62.99 | 2,027,790 | +2.11(+3.47%) |
Apr 23, 2021 | 61.05 | 61.23 | 60.18 | 60.88 | 2,105,300 | +0.00(+0.00%) |
Apr 22, 2021 | 61.58 | 61.84 | 60.70 | 60.88 | 1,836,214 | +0.17(+0.28%) |
Apr 21, 2021 | 60.67 | 60.80 | 60.34 | 60.71 | 878,999 | -0.11(-0.18%) |
Apr 20, 2021 | 60.86 | 61.33 | 60.10 | 60.82 | 1,765,331 | -0.24(-0.39%) |
Apr 19, 2021 | 61.93 | 62.01 | 60.89 | 61.06 | 1,219,071 | -0.87(-1.40%) |
Apr 16, 2021 | 61.55 | 62.00 | 61.32 | 61.93 | 942,500 | +0.57(+0.93%) |
Apr 15, 2021 | 60.86 | 61.55 | 60.74 | 61.36 | 1,502,784 | +0.36(+0.59%) |
Apr 14, 2021 | 61.75 | 62.27 | 60.83 | 61.00 | 5,129,893 | +1.17(+1.96%) |
Apr 13, 2021 | 62.85 | 63.36 | 58.91 | 59.83 | 13,370,533 | -3.02(-4.81%) |
Apr 12, 2021 | 62.77 | 62.90 | 62.06 | 62.85 | 1,104,873 | +0.83(+1.34%) |
Apr 09, 2021 | 62.78 | 62.98 | 61.93 | 62.02 | 1,147,000 | -1.72(-2.70%) |
Apr 08, 2021 | 63.35 | 64.50 | 63.05 | 63.74 | 1,750,535 | +1.07(+1.71%) |
Apr 07, 2021 | 63.41 | 63.46 | 62.55 | 62.67 | 1,729,340 | -1.70(-2.64%) |
Apr 06, 2021 | 64.14 | 64.83 | 64.00 | 64.37 | 1,642,511 | -0.37(-0.57%) |
Apr 05, 2021 | 64.90 | 64.96 | 64.45 | 64.74 | 733,217 | -0.23(-0.35%) |
Apr 01, 2021 | 64.60 | 65.19 | 64.30 | 64.97 | 1,171,500 | +0.91(+1.42%) |
Mar 31, 2021 | 63.07 | 65.07 | 63.02 | 64.06 | 2,014,990 | +0.92(+1.46%) |
Mar 30, 2021 | 62.49 | 63.41 | 62.02 | 63.14 | 1,210,248 | -0.60(-0.94%) |
Mar 29, 2021 | 63.19 | 63.79 | 62.29 | 63.74 | 1,075,602 | +0.73(+1.16%) |
Mar 26, 2021 | 63.05 | 63.39 | 61.74 | 63.01 | 1,314,500 | +0.87(+1.40%) |
Mar 25, 2021 | 62.71 | 63.02 | 60.99 | 62.14 | 2,181,148 | -0.92(-1.46%) |
Mar 24, 2021 | 64.50 | 64.66 | 63.06 | 63.06 | 1,115,349 | -1.39(-2.16%) |
Mar 23, 2021 | 64.60 | 65.17 | 64.08 | 64.45 | 897,970 | -0.83(-1.27%) |
Mar 22, 2021 | 66.07 | 66.07 | 65.16 | 65.28 | 1,219,423 | -0.27(-0.41%) |
Mar 19, 2021 | 65.84 | 66.57 | 64.85 | 65.55 | 1,705,700 | +0.32(+0.49%) |
Mar 18, 2021 | 67.81 | 68.01 | 64.84 | 65.23 | 2,995,492 | -3.28(-4.79%) |
Mar 17, 2021 | 69.10 | 69.21 | 66.95 | 68.51 | 2,649,595 | -2.40(-3.38%) |
Mar 16, 2021 | 69.21 | 71.20 | 69.17 | 70.91 | 3,550,661 | +1.38(+1.98%) |
Mar 15, 2021 | 67.65 | 69.53 | 67.44 | 69.53 | 1,790,501 | +1.73(+2.55%) |
Mar 12, 2021 | 65.66 | 67.81 | 65.58 | 67.80 | 2,191,400 | +1.02(+1.53%) |
Mar 11, 2021 | 64.66 | 66.90 | 64.55 | 66.78 | 2,316,305 | +3.05(+4.79%) |
Mar 10, 2021 | 64.40 | 64.95 | 63.17 | 63.73 | 1,760,283 | +0.24(+0.38%) |
Mar 09, 2021 | 63.24 | 64.46 | 62.21 | 63.49 | 2,308,846 | +3.18(+5.27%) |
Mar 08, 2021 | 63.52 | 63.99 | 60.20 | 60.31 | 2,097,452 | -3.32(-5.22%) |
Mar 05, 2021 | 63.92 | 64.09 | 62.12 | 63.63 | 3,556,700 | +0.87(+1.39%) |
Mar 04, 2021 | 66.41 | 67.01 | 62.64 | 62.76 | 3,679,045 | -3.33(-5.04%) |
Mar 03, 2021 | 68.62 | 68.63 | 65.78 | 66.09 | 3,381,276 | -1.84(-2.71%) |
Mar 02, 2021 | 67.99 | 68.71 | 67.62 | 67.93 | 1,890,256 | +0.56(+0.83%) |
Mar 01, 2021 | 66.41 | 67.70 | 65.92 | 67.37 | 1,807,058 | +3.39(+5.29%) |
Feb 26, 2021 | 65.17 | 65.25 | 63.91 | 63.98 | 1,350,600 | -0.73(-1.14%) |
Feb 25, 2021 | 66.51 | 67.24 | 64.57 | 64.72 | 1,995,505 | -2.25(-3.36%) |
Feb 24, 2021 | 67.06 | 67.73 | 66.37 | 66.97 | 1,999,242 | -0.31(-0.46%) |
Feb 23, 2021 | 64.79 | 67.60 | 63.75 | 67.28 | 1,465,890 | +1.36(+2.06%) |
Feb 22, 2021 | 66.76 | 67.32 | 65.89 | 65.92 | 1,771,254 | -1.34(-1.99%) |
Feb 19, 2021 | 69.23 | 69.23 | 66.72 | 67.26 | 2,809,100 | -0.34(-0.50%) |
Feb 18, 2021 | 68.80 | 69.02 | 67.50 | 67.60 | 2,221,152 | -2.55(-3.64%) |
Feb 17, 2021 | 70.46 | 70.99 | 68.85 | 70.15 | 3,281,872 | -2.62(-3.60%) |
Feb 16, 2021 | 73.38 | 74.32 | 72.22 | 72.77 | 2,138,828 | -1.06(-1.44%) |
Feb 12, 2021 | 72.04 | 74.11 | 72.04 | 73.83 | 1,699,700 | +0.91(+1.25%) |
Feb 11, 2021 | 71.74 | 73.26 | 71.15 | 72.92 | 1,693,378 | +1.22(+1.70%) |
Feb 10, 2021 | 70.66 | 72.45 | 70.24 | 71.70 | 2,197,583 | +1.89(+2.71%) |
Feb 09, 2021 | 68.33 | 69.95 | 68.09 | 69.81 | 2,016,027 | +1.43(+2.09%) |
Feb 08, 2021 | 67.25 | 68.39 | 67.15 | 68.38 | 1,126,725 | +1.40(+2.09%) |
Feb 05, 2021 | 66.35 | 67.05 | 65.79 | 66.98 | 1,083,800 | +0.51(+0.76%) |
Feb 04, 2021 | 65.41 | 66.63 | 64.77 | 66.47 | 1,328,502 | +1.78(+2.76%) |
Feb 03, 2021 | 65.18 | 65.87 | 64.52 | 64.69 | 1,460,975 | -0.95(-1.45%) |
Feb 02, 2021 | 65.21 | 65.85 | 64.44 | 65.64 | 2,087,057 | +2.04(+3.21%) |