Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.00 | 56.77 | 54.93 | 56.31 | 476,476 | +0.33(+0.58%) |
Feb 25, 2022 | 54.05 | 56.17 | 54.87 | 55.99 | 376,066 | +1.73(+3.19%) |
Feb 24, 2022 | 50.86 | 54.66 | 49.80 | 54.26 | 556,152 | +2.70(+5.24%) |
Feb 23, 2022 | 52.48 | 52.99 | 51.33 | 51.56 | 300,348 | -1.09(-2.06%) |
Feb 22, 2022 | 52.69 | 53.28 | 51.64 | 52.64 | 281,767 | -0.10(-0.18%) |
Feb 18, 2022 | 52.74 | 0 | -0.63(-1.19%) | |||
Feb 17, 2022 | 53.08 | 53.52 | 52.56 | 53.37 | 271,982 | -0.38(-0.71%) |
Feb 16, 2022 | 52.53 | 54.41 | 52.24 | 53.76 | 512,738 | +1.37(+2.62%) |
Feb 15, 2022 | 50.67 | 52.50 | 50.27 | 52.38 | 264,469 | +1.28(+2.50%) |
Feb 14, 2022 | 50.43 | 51.29 | 50.00 | 51.11 | 371,041 | +0.38(+0.76%) |
Feb 11, 2022 | 48.77 | 50.82 | 48.69 | 50.72 | 435,951 | +1.60(+3.27%) |
Feb 10, 2022 | 49.21 | 51.94 | 48.82 | 49.12 | 649,993 | -1.79(-3.51%) |
Feb 09, 2022 | 53.05 | 53.56 | 48.87 | 50.91 | 802,227 | -3.69(-6.76%) |
Feb 08, 2022 | 53.65 | 54.72 | 53.29 | 54.59 | 413,025 | +1.38(+2.60%) |
Feb 07, 2022 | 53.07 | 53.82 | 52.05 | 53.21 | 523,660 | +0.34(+0.64%) |
Feb 04, 2022 | 52.83 | 53.70 | 52.56 | 52.87 | 322,783 | -0.09(-0.16%) |
Feb 03, 2022 | 53.14 | 52.96 | 467,570 | -0.35(-0.65%) | ||
Feb 02, 2022 | 52.40 | 53.70 | 52.08 | 53.31 | 619,109 | +1.01(+1.93%) |
Feb 01, 2022 | 51.65 | 53.02 | 51.63 | 52.30 | 536,409 | +1.00(+1.95%) |
Jan 31, 2022 | 52.04 | 52.13 | 50.65 | 51.30 | 8,517,492 | -1.17(-2.23%) |
Jan 28, 2022 | 51.35 | 52.65 | 50.51 | 52.47 | 885,748 | +0.31(+0.59%) |
Jan 27, 2022 | 51.00 | 53.95 | 50.77 | 52.16 | 1,676,928 | +2.80(+5.66%) |
Jan 26, 2022 | 51.00 | 51.40 | 49.29 | 49.37 | 268,863 | -1.00(-1.98%) |
Jan 25, 2022 | 49.81 | 50.79 | 48.27 | 50.37 | 384,775 | -0.26(-0.51%) |
Jan 24, 2022 | 48.97 | 50.95 | 48.51 | 50.63 | 434,699 | +0.79(+1.58%) |
Jan 21, 2022 | 50.41 | 51.20 | 49.60 | 49.84 | 335,351 | -0.94(-1.85%) |
Jan 20, 2022 | 51.95 | 52.81 | 50.60 | 50.78 | 308,467 | -0.92(-1.78%) |
Jan 19, 2022 | 53.24 | 53.62 | 51.66 | 51.70 | 333,542 | -1.54(-2.89%) |
Jan 18, 2022 | 52.19 | 53.76 | 51.90 | 53.24 | 305,160 | +0.78(+1.48%) |
Jan 14, 2022 | 52.46 | 0 | +0.95(+1.85%) | |||
Jan 13, 2022 | 51.50 | 52.69 | 51.47 | 51.51 | 133,691 | -0.06(-0.11%) |
Jan 12, 2022 | 52.18 | 52.24 | 51.25 | 51.57 | 236,415 | -0.15(-0.30%) |
Jan 11, 2022 | 51.65 | 51.91 | 50.59 | 51.72 | 188,636 | -0.06(-0.11%) |
Jan 10, 2022 | 52.24 | 52.39 | 51.52 | 51.78 | 277,930 | -1.02(-1.93%) |
Jan 07, 2022 | 53.13 | 53.47 | 51.71 | 52.80 | 353,408 | +0.43(+0.83%) |
Jan 06, 2022 | 49.74 | 52.93 | 49.74 | 52.37 | 383,870 | +2.62(+5.27%) |
Jan 05, 2022 | 51.69 | 52.38 | 49.69 | 49.74 | 307,071 | -1.75(-3.40%) |
Jan 04, 2022 | 50.72 | 51.95 | 50.46 | 51.49 | 282,282 | +1.10(+2.17%) |
Jan 03, 2022 | 49.18 | 50.91 | 49.11 | 50.40 | 345,729 | +1.33(+2.70%) |
Dec 31, 2021 | 48.44 | 49.94 | 48.36 | 49.07 | 329,165 | +0.42(+0.87%) |
Dec 30, 2021 | 49.71 | 50.19 | 48.61 | 48.65 | 299,520 | -0.96(-1.94%) |
Dec 29, 2021 | 50.05 | 50.44 | 49.52 | 49.61 | 274,441 | -0.46(-0.92%) |
Dec 28, 2021 | 50.00 | 50.48 | 49.83 | 50.07 | 235,042 | -0.15(-0.31%) |
Dec 27, 2021 | 49.58 | 50.28 | 49.02 | 50.22 | 262,382 | +0.46(+0.93%) |
Dec 23, 2021 | 49.51 | 50.16 | 49.33 | 49.76 | 293,783 | +0.27(+0.54%) |
Dec 22, 2021 | 49.47 | 49.79 | 49.02 | 49.49 | 226,246 | -0.27(-0.54%) |
Dec 21, 2021 | 48.70 | 50.08 | 48.32 | 49.76 | 261,465 | +1.52(+3.15%) |
Dec 20, 2021 | 49.56 | 49.90 | 47.62 | 48.24 | 491,684 | -2.08(-4.12%) |
Dec 17, 2021 | 51.91 | 52.61 | 50.23 | 50.32 | 1,465,064 | -1.85(-3.55%) |
Dec 16, 2021 | 52.04 | 52.68 | 51.41 | 52.17 | 507,799 | +0.50(+0.97%) |
Dec 15, 2021 | 51.81 | 52.12 | 50.62 | 51.67 | 395,768 | +1.20(+2.38%) |
Dec 14, 2021 | 50.88 | 51.74 | 49.94 | 50.47 | 1,020,064 | -0.48(-0.94%) |
Dec 13, 2021 | 49.79 | 51.42 | 49.62 | 50.95 | 636,493 | +1.04(+2.08%) |
Dec 10, 2021 | 50.42 | 50.42 | 49.36 | 49.92 | 278,219 | +0.11(+0.21%) |
Dec 09, 2021 | 49.56 | 50.01 | 48.95 | 49.81 | 411,702 | -0.44(-0.88%) |
Dec 08, 2021 | 49.81 | 50.57 | 49.68 | 50.25 | 355,454 | +0.35(+0.71%) |
Dec 07, 2021 | 49.67 | 50.13 | 49.32 | 49.90 | 331,823 | +1.00(+2.04%) |
Dec 06, 2021 | 49.47 | 49.47 | 46.09 | 48.90 | 620,065 | -0.36(-0.74%) |
Dec 03, 2021 | 48.24 | 49.43 | 47.59 | 49.27 | 520,870 | +1.11(+2.31%) |
Dec 02, 2021 | 46.57 | 48.41 | 46.38 | 48.15 | 344,262 | +1.57(+3.37%) |
Dec 01, 2021 | 47.57 | 48.64 | 46.55 | 46.58 | 472,034 | -0.02(-0.04%) |
Nov 30, 2021 | 47.79 | 48.18 | 45.97 | 46.60 | 716,140 | -1.39(-2.89%) |
Nov 29, 2021 | 49.78 | 49.78 | 47.89 | 47.99 | 356,487 | -1.24(-2.51%) |
Nov 26, 2021 | 49.27 | 50.01 | 47.72 | 49.23 | 209,344 | -1.43(-2.82%) |
Nov 24, 2021 | 50.56 | 51.01 | 49.58 | 50.65 | 241,607 | +0.02(+0.04%) |
Nov 23, 2021 | 50.15 | 51.19 | 49.90 | 50.64 | 438,010 | +0.39(+0.78%) |
Nov 22, 2021 | 50.05 | 50.99 | 49.28 | 50.24 | 496,311 | -0.17(-0.34%) |
Nov 19, 2021 | 52.27 | 52.33 | 49.73 | 50.41 | 646,854 | -2.19(-4.17%) |
Nov 18, 2021 | 53.64 | 52.75 | 51.22 | 52.61 | 876,566 | -1.64(-3.02%) |
Nov 17, 2021 | 55.33 | 56.02 | 53.17 | 54.25 | 1,050,703 | -0.36(-0.67%) |
Nov 16, 2021 | 62.68 | 62.74 | 52.46 | 54.61 | 3,683,087 | -14.33(-20.79%) |
Nov 15, 2021 | 69.28 | 69.28 | 68.31 | 68.94 | 196,800 | +0.11(+0.17%) |
Nov 12, 2021 | 69.08 | 70.13 | 68.36 | 68.83 | 143,428 | -0.42(-0.61%) |
Nov 11, 2021 | 69.03 | 70.12 | 68.61 | 69.25 | 156,990 | +1.08(+1.59%) |
Nov 10, 2021 | 69.36 | 67.94 | 68.16 | 152,473 | -1.37(-1.97%) | |
Nov 09, 2021 | 69.16 | 69.96 | 68.76 | 69.53 | 112,987 | +0.30(+0.43%) |
Nov 08, 2021 | 69.35 | 70.39 | 68.64 | 69.24 | 188,147 | -0.21(-0.30%) |
Nov 05, 2021 | 68.28 | 69.98 | 67.71 | 69.45 | 187,591 | +2.06(+3.06%) |
Nov 04, 2021 | 68.84 | 70.18 | 66.57 | 67.39 | 277,759 | -0.76(-1.11%) |
Nov 03, 2021 | 66.91 | 68.69 | 66.78 | 68.15 | 174,883 | +1.28(+1.92%) |
Nov 02, 2021 | 65.87 | 67.23 | 65.48 | 66.86 | 193,096 | +0.53(+0.79%) |
Nov 01, 2021 | 62.85 | 66.35 | 62.77 | 66.34 | 315,817 | +3.50(+5.56%) |
Oct 29, 2021 | 62.67 | 64.09 | 62.52 | 62.84 | 215,376 | -0.15(-0.24%) |
Oct 28, 2021 | 63.67 | 64.18 | 62.78 | 62.99 | 256,799 | -0.69(-1.08%) |
Oct 27, 2021 | 65.96 | 66.14 | 63.53 | 63.68 | 281,339 | -2.67(-4.03%) |
Oct 26, 2021 | 66.80 | 66.35 | 160,539 | -0.45(-0.67%) | ||
Oct 25, 2021 | 67.03 | 68.33 | 66.63 | 66.80 | 314,766 | +0.06(+0.09%) |
Oct 22, 2021 | 66.56 | 67.75 | 66.04 | 66.75 | 156,702 | +0.35(+0.53%) |
Oct 21, 2021 | 66.71 | 66.71 | 64.23 | 66.39 | 235,506 | -0.55(-0.82%) |
Oct 20, 2021 | 67.98 | 69.18 | 66.11 | 66.94 | 557,367 | -3.06(-4.37%) |
Oct 19, 2021 | 70.16 | 70.21 | 69.30 | 69.99 | 153,415 | -0.11(-0.16%) |
Oct 18, 2021 | 70.94 | 71.51 | 70.07 | 70.11 | 171,363 | -1.25(-1.75%) |
Oct 15, 2021 | 71.83 | 72.26 | 71.16 | 71.35 | 434,372 | +0.28(+0.39%) |
Oct 14, 2021 | 69.89 | 71.48 | 69.55 | 71.08 | 316,307 | +1.65(+2.37%) |
Oct 13, 2021 | 66.40 | 69.48 | 66.16 | 69.43 | 386,346 | +3.16(+4.77%) |
Oct 12, 2021 | 65.62 | 66.76 | 65.24 | 66.27 | 169,309 | +0.66(+1.01%) |
Oct 11, 2021 | 65.14 | 66.91 | 65.08 | 65.61 | 226,371 | +1.17(+1.81%) |
Oct 08, 2021 | 64.52 | 64.67 | 63.84 | 64.44 | 209,079 | +0.08(+0.12%) |
Oct 07, 2021 | 63.74 | 64.70 | 63.30 | 64.36 | 248,726 | +1.54(+2.45%) |
Oct 06, 2021 | 62.31 | 62.91 | 60.35 | 62.82 | 383,607 | +0.09(+0.14%) |
Oct 05, 2021 | 63.64 | 64.44 | 62.46 | 62.73 | 248,706 | -0.80(-1.27%) |
Oct 04, 2021 | 63.77 | 64.06 | 62.46 | 63.54 | 246,668 | -0.01(-0.02%) |
Oct 01, 2021 | 62.12 | 63.73 | 61.54 | 63.55 | 254,657 | +1.86(+3.01%) |
Sep 30, 2021 | 62.82 | 62.96 | 61.21 | 61.69 | 197,944 | +0.36(+0.59%) |
Sep 29, 2021 | 61.09 | 61.41 | 60.25 | 61.33 | 138,938 | +0.57(+0.95%) |
Sep 28, 2021 | 61.01 | 61.97 | 60.18 | 60.75 | 277,276 | -0.52(-0.84%) |
Sep 27, 2021 | 60.13 | 62.10 | 60.13 | 61.27 | 253,238 | +1.16(+1.93%) |
Sep 24, 2021 | 59.39 | 60.52 | 59.18 | 60.11 | 189,082 | +0.70(+1.18%) |
Sep 23, 2021 | 59.72 | 60.16 | 59.06 | 59.41 | 249,733 | -0.21(-0.35%) |
Sep 22, 2021 | 58.42 | 60.29 | 58.42 | 59.62 | 303,835 | +1.69(+2.91%) |
Sep 21, 2021 | 57.71 | 58.29 | 56.76 | 57.93 | 316,212 | +0.75(+1.31%) |
Sep 20, 2021 | 59.48 | 59.48 | 56.40 | 57.19 | 567,061 | -3.62(-5.95%) |
Sep 17, 2021 | 63.85 | 63.85 | 60.14 | 60.81 | 1,464,740 | -3.52(-5.47%) |
Sep 16, 2021 | 64.91 | 65.37 | 63.57 | 64.32 | 322,771 | -1.23(-1.87%) |
Sep 15, 2021 | 64.77 | 66.31 | 64.67 | 65.55 | 434,888 | +1.02(+1.57%) |
Sep 14, 2021 | 65.00 | 65.28 | 64.27 | 64.53 | 304,407 | -0.40(-0.62%) |
Sep 13, 2021 | 64.69 | 65.51 | 63.74 | 64.94 | 349,990 | +1.29(+2.03%) |
Sep 10, 2021 | 63.95 | 64.78 | 63.55 | 63.64 | 184,831 | +0.33(+0.51%) |
Sep 09, 2021 | 63.38 | 64.26 | 63.05 | 63.32 | 205,204 | +0.07(+0.11%) |
Sep 08, 2021 | 63.65 | 64.08 | 62.82 | 63.25 | 211,766 | -0.84(-1.32%) |
Sep 07, 2021 | 63.90 | 64.81 | 63.78 | 64.09 | 192,884 | -0.20(-0.31%) |
Sep 03, 2021 | 64.56 | 64.86 | 63.89 | 64.29 | 130,747 | -0.11(-0.18%) |
Sep 02, 2021 | 63.35 | 64.48 | 63.14 | 64.41 | 147,784 | +1.31(+2.07%) |
Sep 01, 2021 | 63.20 | 63.20 | 61.72 | 63.10 | 205,140 | -0.32(-0.51%) |
Aug 31, 2021 | 62.40 | 63.53 | 62.15 | 63.42 | 179,223 | +0.61(+0.97%) |
Aug 30, 2021 | 63.42 | 63.42 | 62.02 | 62.81 | 158,421 | -0.32(-0.51%) |
Aug 27, 2021 | 61.47 | 63.41 | 61.47 | 63.14 | 254,860 | +1.65(+2.68%) |
Aug 26, 2021 | 62.54 | 62.77 | 61.45 | 61.49 | 162,060 | -1.23(-1.96%) |
Aug 25, 2021 | 62.85 | 63.79 | 62.49 | 62.72 | 270,989 | -0.16(-0.26%) |
Aug 24, 2021 | 62.79 | 63.54 | 62.51 | 62.88 | 192,729 | +0.40(+0.64%) |
Aug 23, 2021 | 61.65 | 62.74 | 61.23 | 62.48 | 230,966 | +1.35(+2.20%) |
Aug 20, 2021 | 61.47 | 62.11 | 60.42 | 61.14 | 275,404 | -0.29(-0.48%) |
Aug 19, 2021 | 60.65 | 61.56 | 60.33 | 61.43 | 316,178 | -0.32(-0.52%) |
Aug 18, 2021 | 62.45 | 62.76 | 61.33 | 61.75 | 372,245 | -1.42(-2.25%) |
Aug 17, 2021 | 63.89 | 63.89 | 61.96 | 63.17 | 356,305 | -0.99(-1.54%) |
Aug 16, 2021 | 63.36 | 65.21 | 60.79 | 64.16 | 443,797 | -0.66(-1.02%) |
Aug 13, 2021 | 65.22 | 65.61 | 64.26 | 64.82 | 153,540 | -0.36(-0.55%) |
Aug 12, 2021 | 65.45 | 65.53 | 64.12 | 65.18 | 157,081 | -0.10(-0.16%) |
Aug 11, 2021 | 65.27 | 65.53 | 64.14 | 65.29 | 212,670 | +0.68(+1.06%) |
Aug 10, 2021 | 64.00 | 65.09 | 63.55 | 64.61 | 174,349 | +0.45(+0.69%) |
Aug 09, 2021 | 63.69 | 64.36 | 63.01 | 64.16 | 153,888 | -0.26(-0.40%) |
Aug 06, 2021 | 64.44 | 65.07 | 63.69 | 64.42 | 178,266 | +0.39(+0.61%) |
Aug 05, 2021 | 63.83 | 64.42 | 61.59 | 64.03 | 245,021 | +0.18(+0.28%) |
Aug 04, 2021 | 64.44 | 64.69 | 62.34 | 63.85 | 356,671 | -1.15(-1.76%) |
Aug 03, 2021 | 64.30 | 65.41 | 64.12 | 64.99 | 185,517 | +0.42(+0.65%) |
Aug 02, 2021 | 65.23 | 66.31 | 64.03 | 64.58 | 275,540 | -0.39(-0.60%) |
Jul 30, 2021 | 65.11 | 65.92 | 64.44 | 64.97 | 173,799 | -0.53(-0.81%) |
Jul 29, 2021 | 63.97 | 65.89 | 63.91 | 65.50 | 436,977 | +2.39(+3.78%) |
Jul 28, 2021 | 64.14 | 64.36 | 63.06 | 63.11 | 288,016 | -0.68(-1.07%) |
Jul 27, 2021 | 64.45 | 64.92 | 63.60 | 63.79 | 237,522 | -1.27(-1.95%) |
Jul 26, 2021 | 66.20 | 66.61 | 64.83 | 65.06 | 292,241 | -0.52(-0.79%) |
Jul 23, 2021 | 64.43 | 65.73 | 63.72 | 65.58 | 271,703 | +1.62(+2.53%) |
Jul 22, 2021 | 65.39 | 65.39 | 63.83 | 63.96 | 371,158 | -1.47(-2.24%) |
Jul 21, 2021 | 66.41 | 67.18 | 65.14 | 65.43 | 341,827 | -0.12(-0.19%) |
Jul 20, 2021 | 64.28 | 66.69 | 64.11 | 65.55 | 408,933 | +1.70(+2.66%) |
Jul 19, 2021 | 65.89 | 66.14 | 63.26 | 63.86 | 404,436 | -2.79(-4.18%) |
Jul 16, 2021 | 67.19 | 67.55 | 66.30 | 66.64 | 581,894 | +0.03(+0.04%) |
Jul 15, 2021 | 64.44 | 66.91 | 64.23 | 66.61 | 595,878 | +1.77(+2.73%) |
Jul 14, 2021 | 67.19 | 68.23 | 63.85 | 64.84 | 2,156,439 | +7.55(+13.18%) |
Jul 13, 2021 | 57.58 | 57.83 | 56.66 | 57.29 | 186,431 | -0.66(-1.14%) |
Jul 12, 2021 | 57.03 | 58.57 | 56.71 | 57.95 | 258,606 | +0.32(+0.56%) |
Jul 09, 2021 | 56.81 | 57.79 | 56.49 | 57.63 | 241,231 | +1.85(+3.31%) |
Jul 08, 2021 | 54.96 | 56.13 | 54.25 | 55.78 | 358,485 | +0.05(+0.09%) |
Jul 07, 2021 | 56.14 | 56.69 | 55.40 | 55.74 | 225,448 | -0.41(-0.73%) |
Jul 06, 2021 | 56.24 | 56.24 | 55.01 | 56.14 | 276,946 | +0.08(+0.14%) |
Jul 02, 2021 | 56.87 | 57.01 | 56.03 | 56.07 | 170,934 | -0.52(-0.92%) |
Jul 01, 2021 | 56.81 | 56.99 | 56.12 | 56.59 | 284,330 | +0.44(+0.78%) |
Jun 30, 2021 | 55.53 | 56.38 | 55.37 | 56.15 | 271,966 | +0.35(+0.63%) |
Jun 29, 2021 | 55.75 | 56.01 | 55.14 | 55.80 | 322,033 | +0.46(+0.84%) |
Jun 28, 2021 | 56.43 | 56.43 | 55.10 | 55.34 | 255,288 | -1.29(-2.28%) |
Jun 25, 2021 | 57.47 | 57.64 | 56.51 | 56.63 | 670,141 | -0.47(-0.83%) |
Jun 24, 2021 | 56.79 | 57.14 | 56.33 | 57.10 | 549,497 | +0.81(+1.45%) |
Jun 23, 2021 | 56.89 | 57.09 | 56.05 | 56.29 | 282,856 | +0.07(+0.12%) |
Jun 22, 2021 | 55.43 | 56.74 | 54.87 | 56.22 | 375,728 | +0.82(+1.49%) |
Jun 21, 2021 | 56.12 | 57.19 | 55.21 | 55.40 | 442,393 | -0.02(-0.03%) |
Jun 18, 2021 | 56.53 | 57.59 | 54.69 | 55.41 | 1,704,978 | -3.11(-5.31%) |
Jun 17, 2021 | 60.39 | 60.56 | 57.12 | 58.52 | 382,359 | -2.49(-4.08%) |
Jun 16, 2021 | 60.59 | 61.99 | 60.25 | 61.01 | 294,225 | -0.13(-0.22%) |
Jun 15, 2021 | 61.77 | 62.36 | 60.41 | 61.15 | 318,342 | -1.01(-1.63%) |
Jun 14, 2021 | 62.98 | 62.98 | 62.00 | 62.16 | 246,580 | -0.95(-1.50%) |
Jun 11, 2021 | 63.27 | 63.46 | 62.63 | 63.11 | 203,877 | +0.33(+0.53%) |
Jun 10, 2021 | 62.81 | 63.27 | 62.11 | 62.78 | 222,600 | +0.09(+0.14%) |
Jun 09, 2021 | 63.72 | 63.93 | 62.67 | 62.69 | 184,391 | -1.02(-1.61%) |
Jun 08, 2021 | 63.06 | 63.87 | 62.50 | 63.72 | 282,752 | +0.66(+1.04%) |
Jun 07, 2021 | 63.94 | 64.41 | 62.96 | 63.06 | 281,238 | -1.00(-1.57%) |
Jun 04, 2021 | 64.32 | 64.41 | 63.46 | 64.06 | 279,762 | +0.05(+0.07%) |
Jun 03, 2021 | 64.48 | 64.83 | 63.27 | 64.02 | 422,282 | -1.14(-1.76%) |
Jun 02, 2021 | 66.54 | 66.54 | 64.84 | 65.16 | 322,793 | -1.15(-1.74%) |
Jun 01, 2021 | 66.19 | 66.85 | 65.51 | 66.31 | 210,909 | +0.78(+1.19%) |
May 28, 2021 | 66.53 | 66.54 | 65.42 | 65.53 | 142,177 | -0.97(-1.45%) |
May 27, 2021 | 65.63 | 66.87 | 65.22 | 66.50 | 276,346 | +1.46(+2.25%) |
May 26, 2021 | 63.77 | 65.11 | 63.60 | 65.04 | 115,241 | +1.28(+2.00%) |
May 25, 2021 | 65.05 | 65.05 | 63.42 | 63.76 | 207,990 | -1.29(-1.99%) |
May 24, 2021 | 64.47 | 65.46 | 64.07 | 65.06 | 165,235 | +0.58(+0.90%) |
May 21, 2021 | 65.33 | 65.59 | 64.02 | 64.47 | 132,253 | -0.13(-0.20%) |
May 20, 2021 | 64.28 | 64.61 | 63.38 | 64.61 | 178,009 | +0.13(+0.20%) |
May 19, 2021 | 64.50 | 64.78 | 63.42 | 64.47 | 178,367 | -1.32(-2.01%) |
May 18, 2021 | 66.82 | 67.39 | 65.68 | 65.80 | 238,998 | -0.92(-1.38%) |
May 17, 2021 | 65.37 | 66.83 | 64.77 | 66.72 | 210,478 | +1.29(+1.98%) |
May 14, 2021 | 65.11 | 65.60 | 63.87 | 65.42 | 195,370 | +0.95(+1.47%) |
May 13, 2021 | 63.84 | 65.54 | 63.84 | 64.47 | 221,800 | +0.98(+1.54%) |
May 12, 2021 | 64.54 | 64.92 | 62.90 | 63.50 | 206,583 | -1.48(-2.28%) |
May 11, 2021 | 63.85 | 65.60 | 63.68 | 64.98 | 190,183 | +0.14(+0.22%) |
May 10, 2021 | 66.04 | 66.47 | 64.62 | 64.84 | 165,662 | -0.99(-1.51%) |
May 07, 2021 | 65.63 | 66.27 | 64.58 | 65.83 | 174,079 | +0.19(+0.29%) |
May 06, 2021 | 65.55 | 66.21 | 64.77 | 65.65 | 227,449 | +0.33(+0.50%) |
May 05, 2021 | 65.03 | 65.45 | 61.91 | 65.32 | 326,474 | -0.37(-0.56%) |
May 04, 2021 | 65.39 | 66.89 | 65.39 | 65.68 | 349,270 | +0.18(+0.27%) |
May 03, 2021 | 64.68 | 66.00 | 64.14 | 65.51 | 277,716 | +1.83(+2.87%) |
Apr 30, 2021 | 63.99 | 64.94 | 63.65 | 63.68 | 195,725 | -1.39(-2.13%) |
Apr 29, 2021 | 65.63 | 66.34 | 64.84 | 65.07 | 126,220 | +0.03(+0.04%) |
Apr 28, 2021 | 64.77 | 65.22 | 64.03 | 65.04 | 162,484 | +0.57(+0.89%) |
Apr 27, 2021 | 64.46 | 64.90 | 63.78 | 64.47 | 126,659 | -0.17(-0.26%) |
Apr 26, 2021 | 63.75 | 65.22 | 63.64 | 64.63 | 159,673 | +0.88(+1.38%) |
Apr 23, 2021 | 63.57 | 64.36 | 63.47 | 63.75 | 158,500 | +0.68(+1.07%) |
Apr 22, 2021 | 63.42 | 63.94 | 62.48 | 63.08 | 145,033 | -0.60(-0.94%) |
Apr 21, 2021 | 61.12 | 64.05 | 60.99 | 63.68 | 239,369 | +2.32(+3.77%) |
Apr 20, 2021 | 62.38 | 62.85 | 60.95 | 61.36 | 185,711 | -1.08(-1.73%) |
Apr 19, 2021 | 63.26 | 63.71 | 61.92 | 62.44 | 177,963 | -0.66(-1.04%) |
Apr 16, 2021 | 63.24 | 63.75 | 62.72 | 63.10 | 171,086 | +0.64(+1.02%) |
Apr 15, 2021 | 62.11 | 62.70 | 61.55 | 62.46 | 126,423 | +0.88(+1.43%) |
Apr 14, 2021 | 60.22 | 61.94 | 59.98 | 61.58 | 156,429 | +1.38(+2.29%) |
Apr 13, 2021 | 61.16 | 61.68 | 59.36 | 60.20 | 150,928 | +0.06(+0.09%) |
Apr 12, 2021 | 60.38 | 60.38 | 59.12 | 60.14 | 291,100 | -0.05(-0.08%) |
Apr 09, 2021 | 59.37 | 60.25 | 58.89 | 60.19 | 155,300 | +0.57(+0.96%) |
Apr 08, 2021 | 60.51 | 60.51 | 59.29 | 59.62 | 267,015 | -0.38(-0.64%) |
Apr 07, 2021 | 60.04 | 60.36 | 59.59 | 60.00 | 114,189 | -0.10(-0.17%) |
Apr 06, 2021 | 60.10 | 60.92 | 60.03 | 60.11 | 152,721 | -0.34(-0.56%) |
Apr 05, 2021 | 60.82 | 61.11 | 60.12 | 60.44 | 154,923 | +0.39(+0.66%) |
Apr 01, 2021 | 59.38 | 60.11 | 58.68 | 60.05 | 182,712 | +1.25(+2.12%) |
Mar 31, 2021 | 59.38 | 59.88 | 58.30 | 58.80 | 289,308 | -0.18(-0.30%) |
Mar 30, 2021 | 59.47 | 59.96 | 58.40 | 58.98 | 216,490 | -0.73(-1.22%) |
Mar 29, 2021 | 60.45 | 61.40 | 59.22 | 59.71 | 234,648 | -1.20(-1.97%) |
Mar 26, 2021 | 59.74 | 61.02 | 59.31 | 60.91 | 247,029 | +2.16(+3.67%) |
Mar 25, 2021 | 57.97 | 59.76 | 57.38 | 58.76 | 364,659 | +0.21(+0.35%) |
Mar 24, 2021 | 59.35 | 60.82 | 58.42 | 58.55 | 431,939 | +0.16(+0.27%) |
Mar 23, 2021 | 60.03 | 60.29 | 57.66 | 58.39 | 380,855 | -2.48(-4.07%) |
Mar 22, 2021 | 62.03 | 62.39 | 60.20 | 60.87 | 287,752 | -1.18(-1.90%) |
Mar 19, 2021 | 62.81 | 62.84 | 59.56 | 62.05 | 743,542 | -0.68(-1.09%) |
Mar 18, 2021 | 63.90 | 65.75 | 62.58 | 62.73 | 250,858 | -1.70(-2.63%) |
Mar 17, 2021 | 63.05 | 65.03 | 62.64 | 64.43 | 248,765 | +1.37(+2.17%) |
Mar 16, 2021 | 63.42 | 63.42 | 62.30 | 63.06 | 162,111 | -0.76(-1.19%) |
Mar 15, 2021 | 64.03 | 64.48 | 63.08 | 63.82 | 237,993 | -0.03(-0.04%) |
Mar 12, 2021 | 63.21 | 63.89 | 61.99 | 63.85 | 200,631 | +0.56(+0.89%) |
Mar 11, 2021 | 63.08 | 64.32 | 62.82 | 63.28 | 374,055 | +0.99(+1.60%) |
Mar 10, 2021 | 61.08 | 63.35 | 61.08 | 62.29 | 468,102 | +1.24(+2.03%) |
Mar 09, 2021 | 62.07 | 62.28 | 60.40 | 61.05 | 317,179 | -0.43(-0.70%) |
Mar 08, 2021 | 60.65 | 62.37 | 60.40 | 61.48 | 309,077 | +0.87(+1.44%) |
Mar 05, 2021 | 59.23 | 60.63 | 58.15 | 60.61 | 202,510 | +2.39(+4.11%) |
Mar 04, 2021 | 60.30 | 60.34 | 57.17 | 58.22 | 317,517 | -2.05(-3.40%) |
Mar 03, 2021 | 59.30 | 61.28 | 59.29 | 60.27 | 166,302 | +0.70(+1.18%) |
Mar 02, 2021 | 61.14 | 61.47 | 59.43 | 59.56 | 216,262 | -1.60(-2.62%) |