Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.27 | 28.82 | 26.73 | 26.77 | 106,538 | -1.50(-5.32%) |
Feb 25, 2022 | 29.92 | 29.32 | 28.27 | 28.27 | 75,341 | -1.67(-5.57%) |
Feb 24, 2022 | 28.09 | 31.35 | 28.09 | 29.94 | 189,188 | +0.29(+0.97%) |
Feb 23, 2022 | 29.77 | 29.95 | 29.18 | 29.65 | 72,924 | -0.58(-1.93%) |
Feb 22, 2022 | 27.67 | 31.03 | 27.56 | 30.24 | 108,306 | +0.94(+3.21%) |
Feb 18, 2022 | 29.30 | 0 | +0.44(+1.53%) | |||
Feb 17, 2022 | 28.74 | 29.18 | 28.25 | 28.85 | 73,460 | +0.10(+0.33%) |
Feb 16, 2022 | 28.67 | 29.01 | 27.80 | 28.76 | 102,361 | -0.38(-1.32%) |
Feb 15, 2022 | 29.89 | 30.22 | 29.03 | 29.14 | 74,831 | +0.63(+2.22%) |
Feb 14, 2022 | 27.58 | 29.15 | 27.58 | 28.51 | 127,796 | +1.12(+4.10%) |
Feb 11, 2022 | 28.73 | 28.88 | 27.28 | 27.39 | 130,944 | -1.63(-5.62%) |
Feb 10, 2022 | 29.11 | 29.32 | 27.91 | 29.02 | 73,917 | +0.44(+1.54%) |
Feb 09, 2022 | 29.09 | 29.09 | 28.18 | 28.58 | 68,731 | -0.56(-1.91%) |
Feb 08, 2022 | 28.25 | 29.48 | 28.18 | 29.13 | 117,573 | +1.13(+4.04%) |
Feb 07, 2022 | 29.09 | 29.37 | 27.48 | 28.00 | 95,124 | -0.63(-2.21%) |
Feb 04, 2022 | 28.91 | 28.91 | 27.74 | 28.63 | 92,579 | -0.95(-3.21%) |
Feb 03, 2022 | 29.21 | 30.12 | 29.58 | 48,902 | +0.65(+2.25%) | |
Feb 02, 2022 | 29.34 | 30.02 | 28.82 | 28.93 | 88,826 | -0.13(-0.46%) |
Feb 01, 2022 | 31.71 | 31.71 | 28.95 | 29.07 | 168,851 | -2.33(-7.42%) |
Jan 31, 2022 | 31.97 | 30.97 | 31.40 | 28,615 | -0.26(-0.82%) | |
Jan 28, 2022 | 32.00 | 32.84 | 31.16 | 31.65 | 65,771 | +0.26(+0.82%) |
Jan 27, 2022 | 31.20 | 32.49 | 30.34 | 31.40 | 72,660 | -0.66(-2.06%) |
Jan 26, 2022 | 31.21 | 32.69 | 30.84 | 32.06 | 67,262 | +0.02(+0.06%) |
Jan 25, 2022 | 34.97 | 36.00 | 31.78 | 32.04 | 54,165 | -2.49(-7.22%) |
Jan 24, 2022 | 36.51 | 37.87 | 34.33 | 34.53 | 133,214 | -0.39(-1.13%) |
Jan 21, 2022 | 34.37 | 35.66 | 34.29 | 34.92 | 121,605 | +1.31(+3.91%) |
Jan 20, 2022 | 33.50 | 33.71 | 31.86 | 33.61 | 73,806 | +0.64(+1.95%) |
Jan 19, 2022 | 32.02 | 33.45 | 31.92 | 32.97 | 69,978 | +0.51(+1.57%) |
Jan 18, 2022 | 31.90 | 33.35 | 31.66 | 32.46 | 84,878 | -0.11(-0.35%) |
Jan 14, 2022 | 32.57 | 0 | -1.69(-4.92%) | |||
Jan 13, 2022 | 33.99 | 34.41 | 33.29 | 34.26 | 92,363 | +0.47(+1.39%) |
Jan 12, 2022 | 33.74 | 34.27 | 33.41 | 33.79 | 108,977 | -0.19(-0.56%) |
Jan 11, 2022 | 35.95 | 36.33 | 33.89 | 33.98 | 131,835 | -2.35(-6.46%) |
Jan 10, 2022 | 36.28 | 37.29 | 35.90 | 36.33 | 82,394 | +0.14(+0.40%) |
Jan 07, 2022 | 36.91 | 37.29 | 36.00 | 36.19 | 92,760 | -0.91(-2.45%) |
Jan 06, 2022 | 37.29 | 38.25 | 36.76 | 37.10 | 143,845 | -1.82(-4.68%) |
Jan 05, 2022 | 38.15 | 38.92 | 37.15 | 38.92 | 97,961 | +0.29(+0.74%) |
Jan 04, 2022 | 40.65 | 40.65 | 38.44 | 38.63 | 93,486 | -2.68(-6.50%) |
Jan 03, 2022 | 43.76 | 43.86 | 41.27 | 41.32 | 95,730 | -2.73(-6.20%) |
Dec 31, 2021 | 44.62 | 44.62 | 43.55 | 44.05 | 55,994 | -0.19(-0.43%) |
Dec 30, 2021 | 43.43 | 44.24 | 42.99 | 44.24 | 46,265 | +0.62(+1.43%) |
Dec 29, 2021 | 43.33 | 44.05 | 42.90 | 43.62 | 56,578 | +0.53(+1.22%) |
Dec 28, 2021 | 42.76 | 43.52 | 42.28 | 43.09 | 35,878 | +0.10(+0.22%) |
Dec 27, 2021 | 45.20 | 45.82 | 42.95 | 42.99 | 59,599 | -1.87(-4.17%) |
Dec 23, 2021 | 44.48 | 44.95 | 43.81 | 44.86 | 53,443 | -0.14(-0.32%) |
Dec 22, 2021 | 45.39 | 46.45 | 44.47 | 45.01 | 60,024 | -0.53(-1.16%) |
Dec 21, 2021 | 47.16 | 47.21 | 45.25 | 45.54 | 72,093 | -2.83(-5.85%) |
Dec 20, 2021 | 49.18 | 50.57 | 48.25 | 48.36 | 107,645 | +1.25(+2.64%) |
Dec 17, 2021 | 46.11 | 47.93 | 45.92 | 47.12 | 147,166 | +1.87(+4.13%) |
Dec 16, 2021 | 44.86 | 45.44 | 43.47 | 45.25 | 64,691 | -0.48(-1.05%) |
Dec 15, 2021 | 45.63 | 47.79 | 45.30 | 45.73 | 191,865 | +0.29(+0.63%) |
Dec 14, 2021 | 45.77 | 45.77 | 44.15 | 45.44 | 126,968 | +0.38(+0.85%) |
Dec 13, 2021 | 43.23 | 45.39 | 43.23 | 45.06 | 85,320 | +2.35(+5.50%) |
Dec 10, 2021 | 42.32 | 44.19 | 42.14 | 42.71 | 124,751 | -0.67(-1.55%) |
Dec 09, 2021 | 43.09 | 43.73 | 42.90 | 43.38 | 49,771 | +0.86(+2.03%) |
Dec 08, 2021 | 42.18 | 42.61 | 41.70 | 42.52 | 51,113 | +0.00(+0.00%) |
Dec 07, 2021 | 43.19 | 43.38 | 41.58 | 42.52 | 115,874 | -2.06(-4.62%) |
Dec 06, 2021 | 44.72 | 45.77 | 43.52 | 44.58 | 76,945 | -1.39(-3.02%) |
Dec 03, 2021 | 43.91 | 46.88 | 43.67 | 45.97 | 125,356 | +0.72(+1.59%) |
Dec 02, 2021 | 48.12 | 48.89 | 44.86 | 45.25 | 129,037 | -2.68(-5.60%) |
Dec 01, 2021 | 44.67 | 47.93 | 43.71 | 47.93 | 115,088 | +1.10(+2.35%) |
Nov 30, 2021 | 46.35 | 47.07 | 45.15 | 46.83 | 143,441 | +2.25(+5.05%) |
Nov 29, 2021 | 43.28 | 44.77 | 42.23 | 44.58 | 98,486 | -0.43(-0.96%) |
Nov 26, 2021 | 45.73 | 47.02 | 44.82 | 45.01 | 228,092 | +3.26(+7.81%) |
Nov 24, 2021 | 43.14 | 43.23 | 41.41 | 41.75 | 85,439 | -0.96(-2.24%) |
Nov 23, 2021 | 44.19 | 44.24 | 42.47 | 42.71 | 87,262 | -2.49(-5.51%) |
Nov 22, 2021 | 46.78 | 46.88 | 43.83 | 45.20 | 62,596 | -1.49(-3.18%) |
Nov 19, 2021 | 45.58 | 46.93 | 45.30 | 46.69 | 76,823 | +2.97(+6.80%) |
Nov 18, 2021 | 43.14 | 43.71 | 43.38 | 43.71 | 51,581 | +0.43(+1.00%) |
Nov 17, 2021 | 42.56 | 43.52 | 41.60 | 43.28 | 44,643 | +1.34(+3.20%) |
Nov 16, 2021 | 42.08 | 42.37 | 41.37 | 41.94 | 41,484 | -0.19(-0.45%) |
Nov 15, 2021 | 42.76 | 43.57 | 41.68 | 42.13 | 41,384 | -0.58(-1.35%) |
Nov 12, 2021 | 42.95 | 43.26 | 42.42 | 42.71 | 39,262 | +0.14(+0.34%) |
Nov 11, 2021 | 42.66 | 42.66 | 41.94 | 42.56 | 59,561 | -0.34(-0.78%) |
Nov 10, 2021 | 41.22 | 42.90 | 92,011 | +2.16(+5.29%) | ||
Nov 09, 2021 | 41.03 | 42.13 | 40.74 | 40.74 | 73,649 | -0.34(-0.82%) |
Nov 08, 2021 | 41.22 | 41.42 | 40.21 | 41.08 | 69,789 | -0.72(-1.72%) |
Nov 05, 2021 | 41.94 | 42.56 | 41.51 | 41.80 | 52,422 | -1.29(-3.00%) |
Nov 04, 2021 | 41.94 | 43.79 | 41.70 | 43.09 | 83,246 | -0.10(-0.22%) |
Nov 03, 2021 | 43.52 | 43.69 | 42.32 | 43.19 | 67,877 | +0.81(+1.92%) |
Nov 02, 2021 | 41.99 | 42.61 | 41.46 | 42.37 | 32,213 | +0.81(+1.96%) |
Nov 01, 2021 | 42.56 | 41.84 | 41.41 | 41.56 | 66,754 | -1.63(-3.77%) |
Oct 29, 2021 | 42.42 | 43.47 | 42.04 | 43.19 | 39,800 | +0.58(+1.35%) |
Oct 28, 2021 | 43.76 | 43.81 | 42.56 | 42.61 | 84,114 | -0.67(-1.55%) |
Oct 27, 2021 | 42.04 | 43.47 | 41.46 | 43.28 | 94,347 | +2.20(+5.37%) |
Oct 26, 2021 | 41.17 | 41.08 | 66,037 | -0.48(-1.15%) | ||
Oct 25, 2021 | 42.08 | 42.18 | 41.08 | 41.56 | 85,586 | -1.29(-3.02%) |
Oct 22, 2021 | 43.14 | 44.15 | 42.76 | 42.85 | 52,911 | -0.72(-1.65%) |
Oct 21, 2021 | 42.76 | 44.24 | 42.47 | 43.57 | 80,089 | +1.39(+3.30%) |
Oct 20, 2021 | 43.57 | 43.71 | 42.18 | 42.18 | 63,204 | -0.62(-1.46%) |
Oct 19, 2021 | 43.57 | 43.76 | 42.44 | 42.80 | 63,816 | -0.86(-1.98%) |
Oct 18, 2021 | 43.19 | 44.15 | 42.52 | 43.67 | 79,265 | -0.19(-0.44%) |
Oct 15, 2021 | 43.28 | 43.86 | 43.04 | 43.86 | 85,945 | -0.38(-0.87%) |
Oct 14, 2021 | 44.43 | 45.15 | 44.05 | 44.24 | 56,314 | -1.15(-2.53%) |
Oct 13, 2021 | 46.21 | 46.95 | 44.91 | 45.39 | 98,337 | -0.14(-0.32%) |
Oct 12, 2021 | 45.73 | 46.06 | 44.62 | 45.54 | 41,073 | -0.10(-0.21%) |
Oct 11, 2021 | 44.19 | 45.68 | 43.71 | 45.63 | 63,535 | +0.31(+0.69%) |
Oct 08, 2021 | 47.36 | 47.36 | 45.13 | 45.32 | 80,246 | -2.90(-6.01%) |
Oct 07, 2021 | 48.75 | 49.17 | 47.69 | 48.22 | 158,789 | -0.77(-1.57%) |
Oct 06, 2021 | 49.66 | 50.62 | 48.55 | 48.99 | 84,344 | +0.91(+1.89%) |
Oct 05, 2021 | 46.93 | 49.03 | 46.30 | 48.08 | 64,958 | -0.43(-0.89%) |
Oct 04, 2021 | 49.03 | 49.51 | 47.45 | 48.51 | 71,470 | -1.63(-3.25%) |
Oct 01, 2021 | 52.53 | 52.72 | 50.04 | 50.14 | 67,670 | -3.31(-6.19%) |
Sep 30, 2021 | 52.15 | 53.44 | 51.67 | 53.44 | 125,994 | +1.44(+2.77%) |
Sep 29, 2021 | 52.25 | 53.25 | 51.48 | 52.01 | 82,055 | +0.10(+0.18%) |
Sep 28, 2021 | 51.53 | 52.15 | 50.18 | 51.91 | 110,374 | -0.34(-0.64%) |
Sep 27, 2021 | 54.11 | 54.11 | 51.81 | 52.25 | 116,148 | -3.93(-7.00%) |
Sep 24, 2021 | 57.95 | 57.95 | 55.74 | 56.18 | 62,853 | -1.01(-1.76%) |
Sep 23, 2021 | 60.49 | 60.97 | 56.75 | 57.18 | 74,572 | -3.93(-6.43%) |
Sep 22, 2021 | 63.27 | 63.56 | 59.77 | 61.11 | 120,670 | -4.03(-6.18%) |
Sep 21, 2021 | 64.61 | 66.63 | 63.70 | 65.14 | 97,572 | -0.48(-0.73%) |
Sep 20, 2021 | 65.33 | 67.54 | 64.27 | 65.62 | 164,105 | +3.59(+5.80%) |
Sep 17, 2021 | 61.59 | 62.22 | 59.91 | 62.02 | 93,104 | +1.10(+1.81%) |
Sep 16, 2021 | 59.67 | 61.59 | 59.67 | 60.92 | 58,195 | +1.34(+2.25%) |
Sep 15, 2021 | 62.89 | 62.89 | 59.58 | 59.58 | 106,190 | -4.98(-7.72%) |
Sep 14, 2021 | 61.40 | 65.00 | 61.40 | 64.56 | 92,632 | +2.01(+3.22%) |
Sep 13, 2021 | 64.85 | 64.85 | 61.78 | 62.55 | 137,273 | -3.98(-5.98%) |
Sep 10, 2021 | 64.37 | 66.86 | 64.23 | 66.53 | 89,449 | +0.10(+0.14%) |
Sep 09, 2021 | 67.34 | 68.11 | 64.47 | 66.43 | 88,469 | -0.19(-0.29%) |
Sep 08, 2021 | 64.52 | 66.72 | 63.61 | 66.63 | 71,804 | +1.39(+2.13%) |
Sep 07, 2021 | 65.19 | 65.62 | 63.51 | 65.24 | 75,683 | +0.77(+1.19%) |
Sep 03, 2021 | 63.99 | 64.90 | 63.08 | 64.47 | 66,967 | +0.77(+1.20%) |
Sep 02, 2021 | 66.00 | 66.00 | 62.69 | 63.70 | 85,260 | -3.45(-5.14%) |
Sep 01, 2021 | 65.62 | 67.54 | 64.90 | 67.15 | 83,434 | +1.68(+2.56%) |
Aug 31, 2021 | 65.14 | 65.67 | 63.99 | 65.47 | 91,088 | +1.05(+1.64%) |
Aug 30, 2021 | 62.45 | 64.49 | 62.17 | 64.42 | 74,089 | +1.39(+2.21%) |
Aug 27, 2021 | 65.09 | 65.09 | 62.17 | 63.03 | 107,055 | -3.64(-5.46%) |
Aug 26, 2021 | 65.24 | 66.82 | 64.76 | 66.67 | 104,617 | +2.01(+3.11%) |
Aug 25, 2021 | 65.81 | 66.82 | 63.99 | 64.66 | 83,779 | -1.05(-1.60%) |
Aug 24, 2021 | 66.86 | 67.10 | 65.14 | 65.71 | 67,879 | -2.30(-3.38%) |
Aug 23, 2021 | 70.08 | 70.08 | 67.56 | 68.02 | 158,077 | -5.27(-7.19%) |
Aug 20, 2021 | 74.97 | 75.68 | 72.52 | 73.29 | 158,559 | -0.62(-0.84%) |
Aug 19, 2021 | 72.62 | 75.64 | 71.75 | 73.91 | 179,500 | +3.69(+5.26%) |
Aug 18, 2021 | 67.25 | 70.34 | 66.43 | 70.22 | 201,650 | +2.92(+4.34%) |
Aug 17, 2021 | 67.30 | 68.54 | 65.43 | 67.30 | 104,440 | +0.91(+1.37%) |
Aug 16, 2021 | 65.71 | 67.20 | 65.43 | 66.39 | 79,271 | +2.40(+3.75%) |
Aug 13, 2021 | 62.55 | 64.06 | 62.50 | 63.99 | 73,864 | +1.58(+2.53%) |
Aug 12, 2021 | 62.31 | 63.80 | 61.74 | 62.41 | 65,449 | +0.19(+0.31%) |
Aug 11, 2021 | 63.32 | 64.23 | 62.07 | 62.22 | 73,639 | -0.91(-1.44%) |
Aug 10, 2021 | 64.85 | 64.95 | 62.84 | 63.13 | 83,349 | -2.44(-3.73%) |
Aug 09, 2021 | 65.47 | 66.34 | 64.56 | 65.57 | 101,178 | +1.87(+2.93%) |
Aug 06, 2021 | 63.61 | 64.37 | 62.79 | 63.70 | 73,516 | -1.15(-1.77%) |
Aug 05, 2021 | 66.10 | 66.15 | 63.37 | 64.85 | 102,103 | -1.82(-2.73%) |
Aug 04, 2021 | 65.09 | 66.63 | 63.94 | 66.67 | 111,178 | +3.64(+5.78%) |
Aug 03, 2021 | 65.86 | 67.01 | 62.98 | 63.03 | 124,128 | -2.49(-3.80%) |
Aug 02, 2021 | 64.52 | 65.58 | 61.35 | 65.52 | 119,459 | +0.91(+1.41%) |
Jul 30, 2021 | 62.89 | 65.19 | 62.45 | 64.61 | 68,768 | +2.06(+3.30%) |
Jul 29, 2021 | 61.98 | 63.32 | 61.69 | 62.55 | 77,978 | -1.05(-1.66%) |
Jul 28, 2021 | 64.47 | 65.67 | 62.69 | 63.61 | 92,270 | -1.34(-2.07%) |
Jul 27, 2021 | 64.66 | 66.14 | 64.47 | 64.95 | 106,145 | +1.39(+2.19%) |
Jul 26, 2021 | 66.91 | 66.91 | 63.08 | 63.56 | 89,140 | -3.21(-4.81%) |
Jul 23, 2021 | 65.76 | 68.11 | 65.76 | 66.77 | 85,146 | +0.53(+0.80%) |
Jul 22, 2021 | 65.00 | 67.34 | 65.00 | 66.24 | 116,951 | +1.34(+2.07%) |
Jul 21, 2021 | 67.15 | 67.34 | 63.75 | 64.90 | 154,784 | -4.70(-6.75%) |
Jul 20, 2021 | 71.66 | 72.66 | 68.25 | 69.60 | 128,094 | -2.30(-3.20%) |
Jul 19, 2021 | 71.85 | 73.58 | 69.98 | 71.90 | 271,447 | +4.75(+7.07%) |
Jul 16, 2021 | 62.60 | 67.34 | 62.41 | 67.15 | 90,658 | +3.45(+5.42%) |
Jul 15, 2021 | 63.17 | 64.13 | 61.83 | 63.70 | 95,393 | +1.73(+2.78%) |
Jul 14, 2021 | 57.52 | 62.31 | 56.80 | 61.98 | 71,211 | +3.40(+5.81%) |
Jul 13, 2021 | 58.14 | 59.10 | 57.52 | 58.57 | 41,597 | +1.01(+1.75%) |
Jul 12, 2021 | 58.67 | 59.44 | 56.90 | 57.57 | 78,391 | +0.10(+0.17%) |
Jul 09, 2021 | 58.43 | 59.82 | 57.33 | 57.47 | 81,128 | -2.44(-4.08%) |
Jul 08, 2021 | 61.35 | 61.78 | 58.86 | 59.91 | 59,133 | +0.43(+0.73%) |
Jul 07, 2021 | 57.81 | 60.59 | 56.66 | 59.48 | 103,278 | +1.97(+3.42%) |
Jul 06, 2021 | 54.26 | 57.90 | 54.26 | 57.52 | 91,303 | +3.36(+6.19%) |
Jul 02, 2021 | 54.11 | 55.22 | 53.78 | 54.16 | 46,739 | +0.24(+0.44%) |
Jul 01, 2021 | 53.54 | 54.79 | 52.98 | 53.92 | 63,442 | -1.87(-3.35%) |
Jun 30, 2021 | 56.85 | 56.85 | 55.50 | 55.79 | 38,681 | -1.49(-2.59%) |
Jun 29, 2021 | 56.18 | 57.35 | 55.46 | 57.28 | 46,370 | +0.55(+0.97%) |
Jun 28, 2021 | 54.55 | 57.04 | 54.50 | 56.73 | 55,540 | +3.38(+6.33%) |
Jun 25, 2021 | 53.64 | 54.07 | 53.24 | 53.35 | 40,139 | -0.53(-0.98%) |
Jun 24, 2021 | 54.50 | 55.17 | 53.83 | 53.88 | 120,670 | -1.01(-1.83%) |
Jun 23, 2021 | 54.11 | 54.93 | 52.96 | 54.88 | 152,975 | -0.24(-0.43%) |
Jun 22, 2021 | 55.94 | 57.28 | 54.74 | 55.12 | 67,449 | -0.72(-1.29%) |
Jun 21, 2021 | 59.96 | 59.96 | 55.70 | 55.84 | 97,165 | -5.27(-8.63%) |
Jun 18, 2021 | 59.91 | 61.11 | 58.62 | 61.11 | 77,579 | +3.45(+5.98%) |
Jun 17, 2021 | 54.40 | 58.96 | 53.40 | 57.66 | 85,519 | +3.79(+7.03%) |
Jun 16, 2021 | 53.54 | 54.83 | 52.77 | 53.88 | 99,344 | +0.48(+0.90%) |
Jun 15, 2021 | 55.12 | 55.12 | 53.20 | 53.40 | 52,181 | -2.20(-3.97%) |
Jun 14, 2021 | 54.83 | 56.37 | 54.02 | 55.60 | 46,795 | +0.48(+0.87%) |
Jun 11, 2021 | 54.26 | 55.17 | 53.83 | 55.12 | 40,978 | +0.29(+0.52%) |
Jun 10, 2021 | 53.54 | 55.89 | 52.77 | 54.83 | 90,453 | +0.05(+0.09%) |
Jun 09, 2021 | 53.73 | 54.79 | 53.40 | 54.79 | 49,609 | +0.67(+1.24%) |
Jun 08, 2021 | 55.46 | 56.70 | 53.92 | 54.11 | 61,218 | -1.01(-1.83%) |
Jun 07, 2021 | 54.83 | 55.24 | 54.16 | 55.12 | 38,825 | +0.29(+0.52%) |
Jun 04, 2021 | 54.88 | 56.32 | 54.26 | 54.83 | 51,573 | -0.72(-1.29%) |
Jun 03, 2021 | 56.56 | 57.09 | 55.03 | 55.55 | 85,414 | -0.38(-0.69%) |
Jun 02, 2021 | 57.28 | 58.62 | 55.41 | 55.94 | 111,915 | -1.97(-3.39%) |
Jun 01, 2021 | 60.30 | 60.35 | 57.76 | 57.90 | 140,272 | -4.94(-7.86%) |
May 28, 2021 | 62.31 | 63.37 | 62.17 | 62.84 | 50,440 | -0.05(-0.08%) |
May 27, 2021 | 62.60 | 63.65 | 61.45 | 62.89 | 57,929 | -0.05(-0.08%) |
May 26, 2021 | 64.47 | 64.66 | 62.65 | 62.93 | 56,722 | -1.39(-2.16%) |
May 25, 2021 | 61.78 | 64.47 | 61.78 | 64.32 | 51,057 | +2.54(+4.11%) |
May 24, 2021 | 62.17 | 63.51 | 61.54 | 61.78 | 68,355 | -1.29(-2.05%) |
May 21, 2021 | 61.78 | 63.08 | 61.21 | 63.08 | 83,560 | -0.14(-0.23%) |
May 20, 2021 | 63.08 | 64.95 | 62.69 | 63.22 | 106,584 | +0.10(+0.15%) |
May 19, 2021 | 63.17 | 64.66 | 61.78 | 63.13 | 163,292 | +2.88(+4.77%) |
May 18, 2021 | 57.66 | 60.39 | 57.37 | 60.25 | 110,128 | +2.64(+4.58%) |
May 17, 2021 | 60.73 | 60.92 | 57.59 | 57.61 | 95,000 | -2.83(-4.68%) |
May 14, 2021 | 63.32 | 63.32 | 59.96 | 60.44 | 97,357 | -4.03(-6.25%) |
May 13, 2021 | 64.28 | 66.10 | 62.19 | 64.47 | 107,203 | +1.49(+2.36%) |
May 12, 2021 | 62.84 | 63.41 | 59.24 | 62.98 | 123,365 | -0.38(-0.61%) |
May 11, 2021 | 63.13 | 64.42 | 61.26 | 63.37 | 110,132 | +2.88(+4.75%) |
May 10, 2021 | 59.10 | 60.49 | 57.42 | 60.49 | 82,103 | +0.19(+0.32%) |
May 07, 2021 | 64.08 | 64.28 | 60.27 | 60.30 | 69,354 | -2.59(-4.12%) |
May 06, 2021 | 63.22 | 65.67 | 62.79 | 62.89 | 50,387 | -0.48(-0.76%) |
May 05, 2021 | 64.56 | 67.06 | 62.98 | 63.37 | 87,275 | -4.41(-6.51%) |
May 04, 2021 | 67.63 | 69.21 | 66.63 | 67.78 | 66,100 | -0.10(-0.14%) |
May 03, 2021 | 70.36 | 70.46 | 67.49 | 67.87 | 67,732 | -4.03(-5.60%) |
Apr 30, 2021 | 70.12 | 71.99 | 68.35 | 71.90 | 75,753 | +3.59(+5.26%) |
Apr 29, 2021 | 67.97 | 69.84 | 66.43 | 68.30 | 70,658 | -1.49(-2.13%) |
Apr 28, 2021 | 73.67 | 73.67 | 69.09 | 69.79 | 67,530 | -4.89(-6.55%) |
Apr 27, 2021 | 76.21 | 76.59 | 74.29 | 74.68 | 42,297 | -1.97(-2.56%) |
Apr 26, 2021 | 77.84 | 77.84 | 75.40 | 76.64 | 46,427 | -0.91(-1.17%) |
Apr 23, 2021 | 79.09 | 79.76 | 76.98 | 77.55 | 30,564 | -1.73(-2.18%) |
Apr 22, 2021 | 76.79 | 79.52 | 76.79 | 79.28 | 89,735 | +2.06(+2.67%) |
Apr 21, 2021 | 81.53 | 81.92 | 76.93 | 77.22 | 51,872 | -2.30(-2.89%) |
Apr 20, 2021 | 76.88 | 80.96 | 76.71 | 79.52 | 65,935 | +3.86(+5.10%) |
Apr 19, 2021 | 74.49 | 76.79 | 73.86 | 75.66 | 29,038 | +0.12(+0.16%) |
Apr 16, 2021 | 73.53 | 75.83 | 72.81 | 75.54 | 41,642 | +1.44(+1.94%) |
Apr 15, 2021 | 72.62 | 74.77 | 72.62 | 74.10 | 33,838 | +1.10(+1.51%) |
Apr 14, 2021 | 76.16 | 76.16 | 71.06 | 73.00 | 75,431 | -4.55(-5.87%) |
Apr 13, 2021 | 78.03 | 78.94 | 76.64 | 77.55 | 50,284 | -0.14(-0.19%) |
Apr 12, 2021 | 75.11 | 78.03 | 74.15 | 77.70 | 46,382 | +1.34(+1.76%) |
Apr 09, 2021 | 75.78 | 77.07 | 74.29 | 76.36 | 25,849 | +0.86(+1.14%) |
Apr 08, 2021 | 74.29 | 77.03 | 74.29 | 75.49 | 34,778 | +2.06(+2.81%) |
Apr 07, 2021 | 74.01 | 74.51 | 72.86 | 73.43 | 32,889 | -0.77(-1.03%) |
Apr 06, 2021 | 73.34 | 74.29 | 71.03 | 74.20 | 40,681 | +0.24(+0.32%) |
Apr 05, 2021 | 70.84 | 74.58 | 70.84 | 73.96 | 49,118 | +3.45(+4.89%) |
Apr 01, 2021 | 73.53 | 74.34 | 70.45 | 70.51 | 84,432 | -3.50(-4.73%) |
Mar 31, 2021 | 73.48 | 74.68 | 72.90 | 74.01 | 36,562 | +0.86(+1.18%) |
Mar 30, 2021 | 73.58 | 74.20 | 71.75 | 73.14 | 55,464 | +1.05(+1.46%) |
Mar 29, 2021 | 71.61 | 73.62 | 70.80 | 72.09 | 43,192 | +1.97(+2.80%) |
Mar 26, 2021 | 71.42 | 72.95 | 70.12 | 70.12 | 72,352 | -3.93(-5.31%) |
Mar 25, 2021 | 76.59 | 79.33 | 73.58 | 74.05 | 85,553 | -0.58(-0.77%) |
Mar 24, 2021 | 76.07 | 76.07 | 72.47 | 74.63 | 100,628 | -3.74(-4.77%) |
Mar 23, 2021 | 79.18 | 79.95 | 75.11 | 78.37 | 67,280 | +2.16(+2.83%) |
Mar 22, 2021 | 75.25 | 76.36 | 74.58 | 76.21 | 53,881 | +1.53(+2.05%) |
Mar 19, 2021 | 75.01 | 76.79 | 72.47 | 74.68 | 74,668 | -0.14(-0.19%) |
Mar 18, 2021 | 69.69 | 75.44 | 69.50 | 74.82 | 90,673 | +6.28(+9.16%) |
Mar 17, 2021 | 70.51 | 71.27 | 68.11 | 68.54 | 51,338 | -1.25(-1.79%) |
Mar 16, 2021 | 68.16 | 70.41 | 67.97 | 69.79 | 62,496 | +3.74(+5.66%) |
Mar 15, 2021 | 65.00 | 67.54 | 64.66 | 66.05 | 73,964 | +1.39(+2.15%) |
Mar 12, 2021 | 64.76 | 65.57 | 63.56 | 64.66 | 31,962 | -0.29(-0.44%) |
Mar 11, 2021 | 64.66 | 65.19 | 62.79 | 64.95 | 78,755 | -0.14(-0.22%) |
Mar 10, 2021 | 68.25 | 68.83 | 64.56 | 65.09 | 50,768 | -3.64(-5.30%) |
Mar 09, 2021 | 66.58 | 69.21 | 65.14 | 68.73 | 79,058 | +2.44(+3.69%) |
Mar 08, 2021 | 65.14 | 68.16 | 64.47 | 66.29 | 117,158 | -0.19(-0.29%) |
Mar 05, 2021 | 67.97 | 71.42 | 66.19 | 66.48 | 157,181 | -5.56(-7.72%) |
Mar 04, 2021 | 74.34 | 75.40 | 69.07 | 72.04 | 150,316 | -3.55(-4.69%) |
Mar 03, 2021 | 76.45 | 76.45 | 72.04 | 75.59 | 82,858 | -2.11(-2.71%) |
Mar 02, 2021 | 76.83 | 77.70 | 75.16 | 77.70 | 58,832 | +0.81(+1.06%) |