Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.96 | 17.62 | 16.84 | 16.86 | 4,483,974 | -0.14(-0.82%) |
Dec 30, 2021 | 15.75 | 17.55 | 15.66 | 17.00 | 6,664,951 | +1.25(+7.94%) |
Dec 29, 2021 | 16.33 | 16.42 | 15.68 | 15.75 | 3,652,255 | -0.64(-3.90%) |
Dec 28, 2021 | 17.04 | 17.39 | 16.24 | 16.39 | 5,479,483 | -0.85(-4.93%) |
Dec 27, 2021 | 17.31 | 17.83 | 17.13 | 17.24 | 5,431,186 | -0.17(-0.98%) |
Dec 23, 2021 | 15.48 | 18.81 | 15.45 | 17.41 | 17,169,232 | +1.48(+9.29%) |
Dec 22, 2021 | 16.10 | 16.56 | 15.88 | 15.93 | 5,164,828 | -0.26(-1.61%) |
Dec 21, 2021 | 16.19 | 16.42 | 15.08 | 16.19 | 7,083,189 | +1.24(+8.29%) |
Dec 20, 2021 | 15.20 | 15.20 | 14.91 | 14.95 | 6,994,024 | -0.69(-4.41%) |
Dec 17, 2021 | 15.45 | 16.02 | 15.25 | 15.64 | 8,214,862 | -0.01(-0.06%) |
Dec 16, 2021 | 17.22 | 17.26 | 15.22 | 15.65 | 8,255,147 | -1.39(-8.16%) |
Dec 15, 2021 | 16.32 | 17.09 | 15.76 | 17.04 | 5,556,357 | +0.79(+4.86%) |
Dec 14, 2021 | 16.50 | 17.25 | 16.12 | 16.25 | 4,827,982 | -0.51(-3.04%) |
Dec 13, 2021 | 17.52 | 18.06 | 16.13 | 16.76 | 6,080,403 | -0.92(-5.20%) |
Dec 10, 2021 | 17.67 | 18.72 | 17.42 | 17.68 | 6,136,583 | +0.11(+0.63%) |
Dec 09, 2021 | 17.49 | 19.10 | 17.30 | 17.57 | 10,689,462 | -0.03(-0.17%) |
Dec 08, 2021 | 16.80 | 18.42 | 16.30 | 17.60 | 7,924,873 | +0.80(+4.76%) |
Dec 07, 2021 | 15.91 | 17.69 | 15.90 | 16.80 | 10,694,435 | +1.63(+10.74%) |
Dec 06, 2021 | 15.21 | 15.37 | 14.02 | 15.17 | 12,106,145 | -0.08(-0.52%) |
Dec 03, 2021 | 16.12 | 16.12 | 15.07 | 15.25 | 6,661,072 | -0.76(-4.75%) |
Dec 02, 2021 | 15.03 | 15.81 | 15.00 | 16.01 | 9,410,811 | +1.01(+6.73%) |
Dec 01, 2021 | 15.80 | 16.95 | 14.78 | 15.00 | 13,679,153 | -0.60(-3.85%) |
Nov 30, 2021 | 16.07 | 16.58 | 15.00 | 15.60 | 18,302,636 | -0.64(-3.94%) |
Nov 29, 2021 | 16.48 | 16.90 | 15.74 | 16.24 | 10,959,464 | -0.10(-0.61%) |
Nov 26, 2021 | 16.60 | 17.18 | 16.19 | 16.34 | 7,821,902 | -0.73(-4.28%) |
Nov 24, 2021 | 17.23 | 17.65 | 16.91 | 17.07 | 13,128,681 | -0.50(-2.85%) |
Nov 23, 2021 | 17.07 | 17.77 | 16.72 | 17.57 | 13,610,236 | +0.52(+3.05%) |
Nov 22, 2021 | 19.03 | 19.05 | 16.51 | 17.05 | 18,701,454 | -2.08(-10.87%) |
Nov 19, 2021 | 19.29 | 20.29 | 19.12 | 19.13 | 13,582,615 | -0.10(-0.52%) |
Nov 18, 2021 | 21.11 | 19.49 | 19.07 | 19.23 | 21,369,592 | -1.47(-7.10%) |
Nov 17, 2021 | 26.19 | 26.64 | 20.67 | 20.70 | 40,428,836 | -10.96(-34.62%) |
Nov 16, 2021 | 31.60 | 31.90 | 31.14 | 31.66 | 6,579,687 | +0.35(+1.12%) |
Nov 15, 2021 | 30.27 | 31.47 | 30.10 | 31.31 | 5,361,675 | +1.10(+3.64%) |
Nov 12, 2021 | 29.50 | 31.14 | 29.32 | 30.21 | 3,436,978 | +1.46(+5.08%) |
Nov 11, 2021 | 29.43 | 29.84 | 28.72 | 28.75 | 2,395,071 | +0.17(+0.59%) |
Nov 10, 2021 | 29.16 | 28.40 | 28.58 | 2,687,151 | -0.99(-3.35%) | |
Nov 09, 2021 | 30.50 | 30.66 | 29.21 | 29.57 | 2,564,679 | -0.77(-2.54%) |
Nov 08, 2021 | 30.53 | 30.75 | 29.92 | 30.34 | 2,832,507 | +0.00(+0.00%) |
Nov 05, 2021 | 31.38 | 31.55 | 29.85 | 30.34 | 4,609,362 | -0.65(-2.10%) |
Nov 04, 2021 | 32.00 | 32.25 | 30.74 | 30.99 | 3,743,093 | -0.81(-2.55%) |
Nov 03, 2021 | 32.16 | 32.29 | 31.31 | 31.80 | 3,875,800 | -0.25(-0.78%) |
Nov 02, 2021 | 33.51 | 33.82 | 31.93 | 32.05 | 2,961,120 | -1.84(-5.43%) |
Nov 01, 2021 | 34.00 | 34.79 | 33.72 | 33.89 | 2,709,317 | +0.03(+0.09%) |
Oct 29, 2021 | 34.50 | 34.87 | 33.70 | 33.86 | 2,611,014 | -0.75(-2.17%) |
Oct 28, 2021 | 34.02 | 34.61 | 3,896,292 | +0.80(+2.37%) | ||
Oct 27, 2021 | 36.35 | 36.35 | 32.72 | 33.81 | 9,003,666 | -2.64(-7.24%) |
Oct 26, 2021 | 38.24 | 36.45 | 2,404,815 | -1.30(-3.44%) | ||
Oct 25, 2021 | 37.23 | 37.75 | 2,168,484 | +0.91(+2.47%) | ||
Oct 22, 2021 | 38.47 | 36.15 | 36.84 | 4,083,332 | -2.06(-5.30%) | |
Oct 21, 2021 | 39.05 | 40.04 | 38.70 | 38.90 | 7,112,967 | -0.56(-1.42%) |
Oct 20, 2021 | 37.77 | 39.54 | 37.71 | 39.46 | 5,621,686 | +1.92(+5.11%) |
Oct 19, 2021 | 37.16 | 37.75 | 36.16 | 37.54 | 2,898,795 | +0.36(+0.97%) |
Oct 18, 2021 | 37.63 | 37.62 | 35.87 | 37.18 | 4,990,347 | -0.13(-0.35%) |
Oct 15, 2021 | 33.67 | 38.24 | 33.59 | 37.31 | 10,720,092 | +3.75(+11.17%) |
Oct 14, 2021 | 32.52 | 33.73 | 32.41 | 33.56 | 3,460,709 | +1.51(+4.71%) |
Oct 13, 2021 | 31.99 | 32.29 | 31.12 | 32.05 | 2,051,795 | +0.48(+1.52%) |
Oct 12, 2021 | 31.00 | 31.81 | 30.82 | 31.57 | 4,051,037 | +0.70(+2.27%) |
Oct 11, 2021 | 32.72 | 33.00 | 30.71 | 30.87 | 4,673,230 | -2.27(-6.85%) |
Oct 08, 2021 | 34.36 | 34.64 | 32.44 | 33.14 | 4,486,514 | -1.12(-3.27%) |
Oct 07, 2021 | 33.47 | 34.74 | 33.47 | 34.26 | 2,843,136 | +1.16(+3.50%) |
Oct 06, 2021 | 32.80 | 33.62 | 32.16 | 33.10 | 3,144,799 | -0.40(-1.19%) |
Oct 05, 2021 | 33.33 | 34.42 | 32.72 | 33.50 | 3,061,946 | +0.35(+1.06%) |
Oct 04, 2021 | 35.21 | 35.24 | 32.97 | 33.15 | 3,081,240 | -2.26(-6.38%) |
Oct 01, 2021 | 34.95 | 35.68 | 34.40 | 35.41 | 2,459,400 | +0.69(+1.99%) |
Sep 30, 2021 | 34.80 | 35.37 | 34.28 | 34.72 | 2,255,502 | +0.04(+0.12%) |
Sep 29, 2021 | 36.51 | 36.55 | 34.56 | 34.68 | 3,977,327 | -1.63(-4.49%) |
Sep 28, 2021 | 37.59 | 37.96 | 36.05 | 36.31 | 3,985,161 | -1.96(-5.12%) |
Sep 27, 2021 | 39.66 | 39.74 | 38.21 | 38.27 | 2,976,813 | -1.74(-4.35%) |
Sep 24, 2021 | 39.69 | 40.88 | 38.87 | 40.01 | 5,310,736 | -0.15(-0.37%) |
Sep 23, 2021 | 40.56 | 40.71 | 39.92 | 40.16 | 2,255,230 | -0.08(-0.20%) |
Sep 22, 2021 | 40.41 | 41.18 | 40.16 | 40.24 | 2,335,705 | +0.09(+0.22%) |
Sep 21, 2021 | 40.73 | 40.89 | 39.32 | 40.15 | 2,686,247 | -0.30(-0.74%) |
Sep 20, 2021 | 40.21 | 40.92 | 40.05 | 40.45 | 2,628,091 | -1.29(-3.09%) |
Sep 17, 2021 | 41.09 | 41.77 | 40.63 | 41.74 | 3,887,816 | +0.84(+2.05%) |
Sep 16, 2021 | 40.36 | 41.24 | 40.12 | 40.90 | 1,649,977 | +0.06(+0.15%) |
Sep 15, 2021 | 41.67 | 41.79 | 40.38 | 40.84 | 3,463,256 | -0.88(-2.11%) |
Sep 14, 2021 | 43.72 | 43.98 | 41.47 | 41.72 | 4,325,306 | -1.60(-3.69%) |
Sep 13, 2021 | 43.51 | 44.12 | 42.17 | 43.32 | 3,060,764 | -0.05(-0.12%) |
Sep 10, 2021 | 44.55 | 44.89 | 43.32 | 43.37 | 4,372,713 | -0.54(-1.23%) |
Sep 09, 2021 | 42.69 | 44.19 | 42.68 | 43.91 | 3,949,594 | +1.06(+2.47%) |
Sep 08, 2021 | 44.84 | 44.87 | 42.45 | 42.85 | 6,112,723 | -1.98(-4.42%) |
Sep 07, 2021 | 45.00 | 45.20 | 44.62 | 44.83 | 3,847,633 | +0.20(+0.45%) |
Sep 03, 2021 | 45.01 | 45.74 | 44.22 | 44.63 | 4,765,212 | +0.02(+0.04%) |
Sep 02, 2021 | 47.82 | 47.82 | 44.55 | 44.61 | 8,204,330 | -3.19(-6.67%) |
Sep 01, 2021 | 47.09 | 48.14 | 46.89 | 47.80 | 4,743,556 | +1.26(+2.71%) |
Aug 31, 2021 | 45.66 | 48.60 | 44.50 | 46.54 | 12,172,643 | -2.96(-5.98%) |
Aug 30, 2021 | 51.76 | 51.80 | 49.45 | 49.50 | 3,921,352 | -2.11(-4.09%) |
Aug 27, 2021 | 50.59 | 51.70 | 50.34 | 51.61 | 4,536,980 | +1.20(+2.38%) |
Aug 26, 2021 | 51.89 | 52.30 | 49.92 | 50.41 | 2,589,386 | -2.47(-4.67%) |
Aug 25, 2021 | 53.75 | 53.96 | 52.09 | 52.88 | 4,544,630 | -2.17(-3.94%) |
Aug 24, 2021 | 53.48 | 55.30 | 53.38 | 55.05 | 3,924,873 | +2.11(+3.99%) |
Aug 23, 2021 | 50.44 | 53.27 | 50.30 | 52.94 | 2,014,976 | +2.86(+5.71%) |
Aug 20, 2021 | 49.95 | 50.34 | 49.64 | 50.08 | 2,250,944 | +0.14(+0.28%) |
Aug 19, 2021 | 48.09 | 50.62 | 47.81 | 49.94 | 4,846,746 | +1.31(+2.69%) |
Aug 18, 2021 | 50.21 | 50.48 | 48.36 | 48.63 | 3,370,162 | -1.50(-2.99%) |
Aug 17, 2021 | 50.43 | 50.87 | 49.12 | 50.13 | 3,182,006 | -0.89(-1.74%) |
Aug 16, 2021 | 52.66 | 52.66 | 50.17 | 51.02 | 4,325,372 | -2.21(-4.15%) |
Aug 13, 2021 | 55.22 | 55.37 | 52.69 | 53.23 | 2,282,744 | -1.89(-3.43%) |
Aug 12, 2021 | 56.39 | 56.68 | 54.77 | 55.12 | 1,899,233 | -1.56(-2.75%) |
Aug 11, 2021 | 56.00 | 56.96 | 55.39 | 56.68 | 1,792,646 | +0.78(+1.40%) |
Aug 10, 2021 | 58.56 | 58.72 | 55.85 | 55.90 | 2,011,259 | -2.25(-3.87%) |
Aug 09, 2021 | 57.30 | 58.33 | 56.58 | 58.15 | 1,584,305 | +1.29(+2.27%) |
Aug 06, 2021 | 57.66 | 58.10 | 56.67 | 56.86 | 2,133,570 | -0.51(-0.89%) |
Aug 05, 2021 | 56.60 | 58.82 | 56.44 | 57.37 | 2,224,642 | +0.73(+1.29%) |
Aug 04, 2021 | 57.20 | 57.87 | 56.27 | 56.64 | 1,092,550 | -0.42(-0.74%) |
Aug 03, 2021 | 58.73 | 59.69 | 56.34 | 57.06 | 2,143,882 | -1.52(-2.59%) |
Aug 02, 2021 | 59.56 | 60.25 | 58.40 | 58.58 | 2,629,036 | -0.26(-0.44%) |
Jul 30, 2021 | 58.08 | 59.30 | 57.95 | 58.84 | 3,049,153 | -0.16(-0.27%) |
Jul 29, 2021 | 57.14 | 59.18 | 56.70 | 59.00 | 2,852,877 | +1.91(+3.35%) |
Jul 28, 2021 | 56.27 | 57.57 | 55.35 | 57.09 | 2,907,359 | +1.62(+2.92%) |
Jul 27, 2021 | 56.52 | 56.81 | 53.19 | 55.47 | 4,682,370 | -1.38(-2.43%) |
Jul 26, 2021 | 59.17 | 59.20 | 56.23 | 56.85 | 2,957,841 | -2.61(-4.39%) |
Jul 23, 2021 | 58.85 | 59.77 | 58.13 | 59.46 | 1,208,806 | +0.89(+1.52%) |
Jul 22, 2021 | 59.37 | 59.63 | 58.01 | 58.57 | 852,988 | -0.73(-1.23%) |
Jul 21, 2021 | 58.00 | 59.75 | 57.42 | 59.30 | 2,368,499 | +1.64(+2.84%) |
Jul 20, 2021 | 55.71 | 58.01 | 54.80 | 57.66 | 2,732,252 | +1.87(+3.35%) |
Jul 19, 2021 | 55.33 | 56.07 | 54.17 | 55.79 | 4,145,130 | -1.19(-2.09%) |
Jul 16, 2021 | 58.51 | 58.86 | 56.82 | 56.98 | 3,423,681 | -1.26(-2.16%) |
Jul 15, 2021 | 60.62 | 60.70 | 57.46 | 58.24 | 5,578,441 | -2.25(-3.72%) |
Jul 14, 2021 | 62.85 | 63.00 | 60.34 | 60.49 | 4,462,170 | -1.98(-3.17%) |
Jul 13, 2021 | 63.03 | 63.75 | 61.98 | 62.47 | 2,206,437 | -0.76(-1.20%) |
Jul 12, 2021 | 64.26 | 64.70 | 62.45 | 63.23 | 2,939,152 | -1.07(-1.66%) |
Jul 09, 2021 | 64.87 | 65.20 | 63.26 | 64.30 | 2,833,565 | -0.52(-0.80%) |
Jul 08, 2021 | 64.81 | 65.65 | 63.69 | 64.82 | 2,654,662 | -1.95(-2.92%) |
Jul 07, 2021 | 69.51 | 70.38 | 66.00 | 66.77 | 2,310,967 | -1.95(-2.84%) |
Jul 06, 2021 | 69.73 | 70.74 | 68.60 | 68.72 | 2,830,587 | -1.19(-1.70%) |
Jul 02, 2021 | 68.94 | 70.01 | 68.94 | 69.91 | 1,815,245 | +1.56(+2.28%) |
Jul 01, 2021 | 67.28 | 68.38 | 66.88 | 68.35 | 2,123,383 | +1.29(+1.92%) |
Jun 30, 2021 | 67.83 | 68.11 | 66.95 | 67.06 | 1,642,951 | -1.23(-1.80%) |
Jun 29, 2021 | 68.00 | 68.92 | 67.56 | 68.29 | 1,652,114 | +0.38(+0.56%) |
Jun 28, 2021 | 68.03 | 68.49 | 66.55 | 67.91 | 1,352,986 | +0.46(+0.68%) |
Jun 25, 2021 | 71.08 | 71.08 | 67.12 | 67.45 | 4,188,068 | -2.97(-4.22%) |
Jun 24, 2021 | 70.42 | 70.66 | 69.60 | 70.42 | 1,607,259 | +1.32(+1.91%) |
Jun 23, 2021 | 69.02 | 70.11 | 68.85 | 69.10 | 1,473,229 | -0.13(-0.19%) |
Jun 22, 2021 | 69.18 | 70.02 | 68.76 | 69.23 | 2,039,503 | +0.01(+0.01%) |
Jun 21, 2021 | 68.27 | 69.38 | 66.80 | 69.22 | 2,003,570 | +0.93(+1.36%) |
Jun 18, 2021 | 66.39 | 68.93 | 66.14 | 68.29 | 3,589,894 | +1.98(+2.99%) |
Jun 17, 2021 | 62.78 | 66.54 | 62.78 | 66.31 | 1,760,287 | +2.97(+4.69%) |
Jun 16, 2021 | 63.44 | 64.30 | 61.89 | 63.34 | 1,267,321 | -0.22(-0.35%) |
Jun 15, 2021 | 64.14 | 64.14 | 63.12 | 63.56 | 1,921,867 | -0.42(-0.66%) |
Jun 14, 2021 | 63.12 | 64.12 | 62.93 | 63.98 | 1,365,043 | +0.66(+1.04%) |
Jun 11, 2021 | 63.43 | 63.93 | 62.96 | 63.32 | 1,330,085 | +0.28(+0.44%) |
Jun 10, 2021 | 62.08 | 63.10 | 61.46 | 63.04 | 3,275,144 | +0.65(+1.04%) |
Jun 09, 2021 | 62.83 | 63.40 | 61.93 | 62.39 | 1,649,711 | -0.47(-0.75%) |
Jun 08, 2021 | 64.50 | 65.44 | 62.46 | 62.86 | 1,954,474 | -0.62(-0.98%) |
Jun 07, 2021 | 63.96 | 64.13 | 62.80 | 63.48 | 3,006,470 | -0.65(-1.01%) |
Jun 04, 2021 | 64.38 | 64.75 | 63.43 | 64.13 | 1,322,180 | +0.29(+0.45%) |
Jun 03, 2021 | 65.42 | 65.93 | 62.53 | 63.84 | 2,114,685 | -2.23(-3.38%) |
Jun 02, 2021 | 63.45 | 67.39 | 62.34 | 66.07 | 4,681,696 | +0.93(+1.43%) |
Jun 01, 2021 | 66.59 | 67.80 | 64.50 | 65.14 | 2,910,406 | -0.83(-1.26%) |
May 28, 2021 | 66.80 | 67.10 | 65.50 | 65.97 | 1,834,746 | -0.35(-0.53%) |
May 27, 2021 | 65.27 | 66.74 | 64.57 | 66.32 | 1,345,588 | +0.35(+0.53%) |
May 26, 2021 | 65.28 | 66.43 | 64.81 | 65.97 | 1,402,938 | +1.23(+1.90%) |
May 25, 2021 | 63.42 | 65.50 | 63.21 | 64.74 | 1,893,738 | +1.75(+2.78%) |
May 24, 2021 | 65.19 | 65.60 | 62.75 | 62.99 | 2,826,225 | +0.10(+0.16%) |
May 21, 2021 | 62.02 | 63.76 | 61.50 | 62.89 | 2,205,003 | +1.69(+2.76%) |
May 20, 2021 | 59.50 | 61.34 | 59.38 | 61.20 | 2,524,690 | +2.28(+3.87%) |
May 19, 2021 | 57.16 | 59.00 | 56.62 | 58.92 | 2,140,761 | -0.45(-0.76%) |
May 18, 2021 | 59.81 | 61.53 | 59.09 | 59.37 | 1,770,762 | -0.04(-0.07%) |
May 17, 2021 | 57.76 | 59.66 | 57.50 | 59.41 | 1,865,911 | +0.20(+0.34%) |
May 14, 2021 | 57.07 | 59.47 | 56.60 | 59.21 | 3,712,316 | +3.06(+5.45%) |
May 13, 2021 | 57.92 | 58.61 | 55.13 | 56.15 | 3,916,384 | -0.90(-1.58%) |
May 12, 2021 | 58.58 | 60.12 | 56.81 | 57.05 | 2,743,028 | -2.92(-4.87%) |
May 11, 2021 | 55.59 | 61.09 | 55.56 | 59.97 | 2,807,053 | +0.17(+0.28%) |
May 10, 2021 | 62.48 | 62.76 | 59.74 | 59.80 | 2,641,746 | -2.69(-4.30%) |
May 07, 2021 | 62.03 | 64.49 | 62.03 | 62.49 | 1,965,264 | +1.21(+1.97%) |
May 06, 2021 | 61.88 | 62.30 | 59.83 | 61.28 | 2,820,688 | -1.07(-1.72%) |
May 05, 2021 | 63.20 | 63.35 | 60.70 | 62.35 | 2,684,769 | +0.36(+0.58%) |
May 04, 2021 | 63.12 | 63.29 | 60.96 | 61.99 | 2,529,376 | -1.99(-3.11%) |
May 03, 2021 | 64.98 | 65.75 | 62.92 | 63.98 | 1,729,007 | -0.66(-1.02%) |
Apr 30, 2021 | 65.82 | 65.95 | 64.30 | 64.64 | 2,189,300 | -2.49(-3.71%) |
Apr 29, 2021 | 70.26 | 70.26 | 66.47 | 67.13 | 1,485,642 | -2.26(-3.26%) |
Apr 28, 2021 | 69.32 | 70.56 | 68.43 | 69.39 | 1,142,357 | -0.25(-0.36%) |
Apr 27, 2021 | 70.33 | 70.57 | 68.75 | 69.64 | 1,626,768 | -0.26(-0.37%) |
Apr 26, 2021 | 67.59 | 70.00 | 67.18 | 69.90 | 1,447,984 | +2.23(+3.30%) |
Apr 23, 2021 | 66.16 | 67.76 | 65.98 | 67.67 | 939,800 | +1.91(+2.90%) |
Apr 22, 2021 | 67.82 | 67.91 | 65.05 | 65.76 | 1,438,129 | -1.12(-1.67%) |
Apr 21, 2021 | 65.00 | 67.26 | 64.59 | 66.88 | 839,294 | +1.26(+1.92%) |
Apr 20, 2021 | 66.07 | 66.88 | 64.20 | 65.62 | 1,853,000 | -0.58(-0.88%) |
Apr 19, 2021 | 68.04 | 68.14 | 64.84 | 66.20 | 1,912,815 | -2.07(-3.03%) |
Apr 16, 2021 | 67.40 | 68.42 | 66.50 | 68.27 | 1,331,300 | +0.87(+1.29%) |
Apr 15, 2021 | 67.19 | 68.70 | 66.53 | 67.40 | 1,180,016 | +1.28(+1.94%) |
Apr 14, 2021 | 68.19 | 69.24 | 65.69 | 66.12 | 1,544,191 | -2.07(-3.04%) |
Apr 13, 2021 | 68.37 | 69.50 | 67.36 | 68.19 | 1,294,958 | +0.45(+0.66%) |
Apr 12, 2021 | 67.07 | 68.10 | 65.36 | 67.74 | 1,365,156 | -0.07(-0.10%) |
Apr 09, 2021 | 67.90 | 69.38 | 66.40 | 67.81 | 1,792,500 | -0.04(-0.06%) |
Apr 08, 2021 | 65.29 | 68.14 | 64.98 | 67.85 | 2,194,033 | +3.21(+4.97%) |
Apr 07, 2021 | 65.40 | 66.48 | 63.64 | 64.64 | 1,703,664 | -0.78(-1.19%) |
Apr 06, 2021 | 63.09 | 66.10 | 63.01 | 65.42 | 2,275,205 | +2.16(+3.41%) |
Apr 05, 2021 | 65.51 | 65.76 | 61.71 | 63.26 | 1,902,610 | -0.96(-1.49%) |
Apr 01, 2021 | 63.18 | 64.95 | 62.76 | 64.22 | 5,983,400 | +3.00(+4.90%) |
Mar 31, 2021 | 61.86 | 64.23 | 61.08 | 61.22 | 4,244,316 | -0.06(-0.10%) |
Mar 30, 2021 | 59.58 | 62.00 | 59.12 | 61.28 | 4,153,341 | +1.39(+2.32%) |
Mar 29, 2021 | 62.16 | 62.33 | 57.35 | 59.89 | 4,287,977 | -2.27(-3.65%) |
Mar 26, 2021 | 64.49 | 64.92 | 60.52 | 62.16 | 2,346,200 | -1.84(-2.88%) |
Mar 25, 2021 | 61.24 | 64.65 | 60.50 | 64.00 | 2,091,436 | +1.32(+2.11%) |
Mar 24, 2021 | 67.05 | 67.05 | 62.31 | 62.68 | 1,845,988 | -3.64(-5.49%) |
Mar 23, 2021 | 66.90 | 67.60 | 65.75 | 66.32 | 1,016,656 | -1.05(-1.56%) |
Mar 22, 2021 | 67.14 | 67.91 | 66.44 | 67.37 | 1,229,985 | +0.46(+0.69%) |
Mar 19, 2021 | 66.96 | 68.16 | 65.60 | 66.91 | 4,489,800 | +0.12(+0.18%) |
Mar 18, 2021 | 69.00 | 69.68 | 66.40 | 66.79 | 2,526,844 | -3.42(-4.87%) |
Mar 17, 2021 | 68.39 | 70.70 | 66.26 | 70.21 | 2,532,237 | +0.68(+0.98%) |
Mar 16, 2021 | 71.17 | 73.00 | 68.34 | 69.53 | 1,989,589 | -1.26(-1.78%) |
Mar 15, 2021 | 71.76 | 72.41 | 69.71 | 70.79 | 2,299,517 | -1.00(-1.39%) |
Mar 12, 2021 | 70.35 | 72.35 | 66.90 | 71.79 | 6,542,800 | -4.62(-6.05%) |
Mar 11, 2021 | 73.38 | 77.26 | 73.00 | 76.41 | 3,635,865 | +5.70(+8.06%) |
Mar 10, 2021 | 72.27 | 74.26 | 69.80 | 70.71 | 2,293,050 | -0.20(-0.28%) |
Mar 09, 2021 | 72.90 | 72.90 | 70.50 | 70.91 | 4,040,492 | +1.58(+2.28%) |
Mar 08, 2021 | 75.43 | 76.53 | 68.76 | 69.33 | 3,804,560 | -7.34(-9.57%) |
Mar 05, 2021 | 79.35 | 79.37 | 68.77 | 76.67 | 4,261,300 | -0.58(-0.75%) |
Mar 04, 2021 | 81.50 | 83.84 | 74.13 | 77.25 | 3,637,831 | -5.06(-6.15%) |
Mar 03, 2021 | 86.99 | 87.60 | 79.64 | 82.31 | 2,776,693 | -5.46(-6.22%) |
Mar 02, 2021 | 89.60 | 89.96 | 86.63 | 87.77 | 1,787,691 | -1.90(-2.12%) |
Mar 01, 2021 | 87.30 | 90.30 | 87.21 | 89.67 | 1,375,405 | +3.86(+4.50%) |
Feb 26, 2021 | 84.38 | 87.37 | 83.80 | 85.81 | 2,023,900 | +1.36(+1.61%) |
Feb 25, 2021 | 86.65 | 87.95 | 83.60 | 84.45 | 2,191,314 | -3.54(-4.02%) |
Feb 24, 2021 | 88.11 | 89.39 | 86.52 | 87.99 | 1,971,402 | -0.20(-0.23%) |
Feb 23, 2021 | 83.57 | 88.64 | 81.57 | 88.19 | 2,325,257 | +0.63(+0.72%) |
Feb 22, 2021 | 88.00 | 89.49 | 86.80 | 87.56 | 1,874,095 | -4.78(-5.18%) |
Feb 19, 2021 | 91.36 | 93.42 | 91.18 | 92.34 | 911,900 | +1.84(+2.03%) |
Feb 18, 2021 | 93.25 | 93.68 | 89.32 | 90.50 | 1,713,928 | -3.59(-3.82%) |
Feb 17, 2021 | 93.71 | 95.12 | 92.25 | 94.09 | 2,199,389 | +0.28(+0.30%) |
Feb 16, 2021 | 93.49 | 95.00 | 92.10 | 93.81 | 1,162,168 | +1.67(+1.81%) |
Feb 12, 2021 | 90.42 | 92.75 | 90.00 | 92.14 | 1,070,700 | +1.78(+1.97%) |
Feb 11, 2021 | 88.42 | 90.99 | 88.22 | 90.36 | 1,365,394 | +2.44(+2.78%) |
Feb 10, 2021 | 89.90 | 90.91 | 87.12 | 87.92 | 1,373,919 | -1.22(-1.37%) |
Feb 09, 2021 | 88.24 | 89.51 | 86.17 | 89.14 | 1,533,959 | +0.56(+0.63%) |
Feb 08, 2021 | 86.90 | 88.79 | 85.22 | 88.58 | 1,751,697 | +2.87(+3.35%) |
Feb 05, 2021 | 83.57 | 87.42 | 83.05 | 85.71 | 2,776,300 | +4.49(+5.53%) |
Feb 04, 2021 | 79.25 | 81.86 | 78.94 | 81.22 | 1,523,369 | +2.58(+3.28%) |
Feb 03, 2021 | 78.72 | 79.40 | 78.07 | 78.64 | 913,772 | +0.36(+0.46%) |
Feb 02, 2021 | 76.45 | 79.42 | 76.27 | 78.28 | 1,628,182 | +3.43(+4.58%) |
Feb 01, 2021 | 73.00 | 76.00 | 72.15 | 74.85 | 1,555,436 | +2.95(+4.10%) |
Jan 29, 2021 | 75.01 | 75.60 | 70.50 | 71.90 | 2,089,700 | -2.28(-3.07%) |
Jan 28, 2021 | 71.88 | 75.20 | 70.00 | 74.18 | 2,393,486 | +4.72(+6.80%) |
Jan 27, 2021 | 71.70 | 72.50 | 68.46 | 69.46 | 4,043,951 | -3.94(-5.37%) |
Jan 26, 2021 | 76.03 | 76.47 | 72.88 | 73.40 | 2,186,333 | -2.41(-3.18%) |
Jan 25, 2021 | 79.14 | 79.50 | 74.37 | 75.81 | 1,951,576 | -3.19(-4.04%) |
Jan 22, 2021 | 78.75 | 80.10 | 78.27 | 79.00 | 1,161,700 | -0.68(-0.85%) |
Jan 21, 2021 | 83.20 | 84.19 | 78.90 | 79.68 | 2,080,493 | -2.87(-3.48%) |
Jan 20, 2021 | 80.94 | 86.36 | 80.18 | 82.55 | 3,240,798 | +2.63(+3.29%) |
Jan 19, 2021 | 79.75 | 82.20 | 78.28 | 79.92 | 2,039,505 | +1.69(+2.16%) |
Jan 15, 2021 | 79.29 | 79.29 | 77.27 | 78.23 | 1,292,100 | -1.18(-1.49%) |
Jan 14, 2021 | 79.80 | 81.33 | 78.73 | 79.41 | 1,144,877 | -0.17(-0.21%) |
Jan 13, 2021 | 80.27 | 80.85 | 79.55 | 79.58 | 800,799 | -0.30(-0.38%) |
Jan 12, 2021 | 80.00 | 80.57 | 79.15 | 79.88 | 1,734,879 | +0.11(+0.14%) |
Jan 11, 2021 | 78.97 | 80.45 | 78.20 | 79.77 | 1,715,679 | -0.32(-0.40%) |
Jan 08, 2021 | 81.01 | 81.50 | 78.68 | 80.09 | 1,596,300 | -0.14(-0.17%) |
Jan 07, 2021 | 78.36 | 80.37 | 78.15 | 80.23 | 1,979,568 | +2.28(+2.92%) |
Jan 06, 2021 | 82.09 | 82.22 | 77.67 | 77.95 | 2,041,034 | -4.93(-5.95%) |
Jan 05, 2021 | 81.56 | 83.88 | 81.05 | 82.88 | 1,333,052 | +0.21(+0.25%) |