Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 81.86 | 83.01 | 82.64 | 1,723,680 | -0.37(-0.44%) | |
Jan 28, 2022 | 81.58 | 83.07 | 80.56 | 83.01 | 1,529,361 | +1.01(+1.23%) |
Jan 27, 2022 | 83.58 | 85.09 | 81.39 | 82.00 | 1,313,268 | -0.41(-0.50%) |
Jan 26, 2022 | 82.97 | 84.12 | 81.16 | 82.41 | 2,129,923 | -0.05(-0.06%) |
Jan 25, 2022 | 79.87 | 83.18 | 78.39 | 82.47 | 1,859,745 | +1.83(+2.26%) |
Jan 24, 2022 | 77.93 | 81.03 | 76.26 | 80.64 | 2,531,088 | +0.74(+0.93%) |
Jan 21, 2022 | 82.96 | 82.96 | 79.32 | 79.90 | 1,959,891 | -3.42(-4.11%) |
Jan 20, 2022 | 86.77 | 86.99 | 82.96 | 83.32 | 2,262,590 | -2.79(-3.24%) |
Jan 19, 2022 | 87.86 | 89.01 | 86.02 | 86.11 | 2,175,540 | -2.53(-2.85%) |
Jan 18, 2022 | 89.97 | 90.86 | 88.13 | 88.64 | 1,868,627 | -1.54(-1.71%) |
Jan 14, 2022 | 90.18 | 0 | +2.19(+2.49%) | |||
Jan 13, 2022 | 87.91 | 88.89 | 87.68 | 87.99 | 1,507,908 | +0.37(+0.43%) |
Jan 12, 2022 | 87.07 | 88.00 | 86.65 | 87.62 | 1,167,999 | +0.90(+1.04%) |
Jan 11, 2022 | 86.94 | 87.25 | 85.36 | 86.72 | 1,047,237 | +0.20(+0.24%) |
Jan 10, 2022 | 87.45 | 87.77 | 85.35 | 86.51 | 1,506,520 | +0.04(+0.05%) |
Jan 07, 2022 | 84.47 | 86.67 | 84.45 | 86.47 | 1,607,914 | +0.52(+0.60%) |
Jan 06, 2022 | 84.18 | 86.25 | 83.60 | 85.95 | 1,698,289 | +3.70(+4.49%) |
Jan 05, 2022 | 82.85 | 84.09 | 82.06 | 82.25 | 1,254,802 | -0.05(-0.07%) |
Jan 04, 2022 | 80.46 | 82.80 | 80.20 | 82.31 | 1,841,288 | +3.38(+4.28%) |
Jan 03, 2022 | 78.67 | 80.33 | 78.42 | 78.93 | 1,555,174 | +1.43(+1.85%) |
Dec 31, 2021 | 77.07 | 77.96 | 77.01 | 77.50 | 645,878 | -0.02(-0.02%) |
Dec 30, 2021 | 78.16 | 79.07 | 77.45 | 77.51 | 740,118 | -0.51(-0.65%) |
Dec 29, 2021 | 77.27 | 78.47 | 76.90 | 78.02 | 862,784 | +0.78(+1.00%) |
Dec 28, 2021 | 77.07 | 77.91 | 77.06 | 77.25 | 594,270 | +0.11(+0.14%) |
Dec 27, 2021 | 76.12 | 77.17 | 75.38 | 77.14 | 713,109 | +1.16(+1.52%) |
Dec 23, 2021 | 76.26 | 77.28 | 75.91 | 75.98 | 813,659 | +0.32(+0.42%) |
Dec 22, 2021 | 75.32 | 75.89 | 74.68 | 75.66 | 1,037,325 | +0.13(+0.18%) |
Dec 21, 2021 | 74.61 | 75.67 | 74.37 | 75.53 | 1,309,436 | +2.58(+3.54%) |
Dec 20, 2021 | 73.55 | 73.55 | 71.25 | 72.94 | 1,343,762 | -1.65(-2.21%) |
Dec 17, 2021 | 76.70 | 77.00 | 74.52 | 74.59 | 4,947,130 | -3.00(-3.87%) |
Dec 16, 2021 | 76.83 | 78.75 | 76.21 | 77.59 | 2,437,490 | +1.82(+2.40%) |
Dec 15, 2021 | 75.45 | 76.47 | 73.97 | 75.78 | 1,837,988 | +1.19(+1.60%) |
Dec 14, 2021 | 72.97 | 74.98 | 72.71 | 74.58 | 2,033,355 | +2.19(+3.03%) |
Dec 13, 2021 | 74.05 | 74.39 | 72.16 | 72.39 | 1,806,733 | -2.28(-3.05%) |
Dec 10, 2021 | 75.39 | 75.39 | 73.00 | 74.67 | 1,411,281 | +0.61(+0.82%) |
Dec 09, 2021 | 74.45 | 74.87 | 73.65 | 74.06 | 1,049,184 | -0.65(-0.87%) |
Dec 08, 2021 | 75.85 | 75.85 | 74.43 | 74.72 | 1,293,764 | -0.87(-1.15%) |
Dec 07, 2021 | 74.71 | 76.16 | 74.38 | 75.58 | 1,369,113 | +1.59(+2.15%) |
Dec 06, 2021 | 74.52 | 75.24 | 73.28 | 73.99 | 1,783,429 | +1.63(+2.26%) |
Dec 03, 2021 | 74.85 | 75.17 | 71.39 | 72.36 | 1,709,099 | -2.39(-3.20%) |
Dec 02, 2021 | 72.13 | 75.09 | 71.75 | 74.75 | 1,861,520 | +3.51(+4.92%) |
Dec 01, 2021 | 74.89 | 75.50 | 71.22 | 71.24 | 1,842,124 | -1.66(-2.28%) |
Nov 30, 2021 | 73.49 | 74.13 | 72.69 | 72.90 | 1,961,596 | -2.46(-3.27%) |
Nov 29, 2021 | 76.69 | 77.30 | 74.75 | 75.37 | 1,328,103 | +0.05(+0.07%) |
Nov 26, 2021 | 76.27 | 76.27 | 73.80 | 75.32 | 1,033,151 | -4.64(-5.80%) |
Nov 24, 2021 | 80.01 | 80.93 | 79.40 | 79.95 | 749,324 | -0.05(-0.07%) |
Nov 23, 2021 | 79.60 | 80.15 | 79.17 | 80.01 | 1,049,591 | +1.14(+1.44%) |
Nov 22, 2021 | 79.12 | 79.82 | 78.37 | 78.87 | 1,000,464 | +1.19(+1.54%) |
Nov 19, 2021 | 77.62 | 78.35 | 76.07 | 77.67 | 857,229 | -1.22(-1.55%) |
Nov 18, 2021 | 78.57 | 79.21 | 78.65 | 78.89 | 851,132 | +0.18(+0.22%) |
Nov 17, 2021 | 79.13 | 79.50 | 78.21 | 78.72 | 740,603 | -0.71(-0.89%) |
Nov 16, 2021 | 79.19 | 80.06 | 78.66 | 79.42 | 997,833 | +0.29(+0.37%) |
Nov 15, 2021 | 78.96 | 79.91 | 78.39 | 79.13 | 1,061,724 | +0.72(+0.92%) |
Nov 12, 2021 | 78.28 | 79.42 | 77.61 | 78.41 | 1,004,824 | -0.25(-0.31%) |
Nov 11, 2021 | 77.93 | 79.03 | 77.63 | 78.66 | 807,794 | +0.56(+0.71%) |
Nov 10, 2021 | 77.54 | 78.10 | 1,073,521 | +0.76(+0.98%) | ||
Nov 09, 2021 | 76.83 | 77.40 | 75.88 | 77.34 | 1,223,939 | -0.31(-0.40%) |
Nov 08, 2021 | 78.05 | 78.58 | 77.08 | 77.65 | 869,832 | +0.31(+0.40%) |
Nov 05, 2021 | 78.40 | 78.72 | 76.61 | 77.34 | 765,085 | -0.10(-0.13%) |
Nov 04, 2021 | 78.75 | 78.75 | 76.42 | 77.44 | 892,899 | -1.80(-2.27%) |
Nov 03, 2021 | 76.63 | 79.48 | 76.48 | 79.24 | 1,137,807 | +2.20(+2.86%) |
Nov 02, 2021 | 77.09 | 77.73 | 76.53 | 77.04 | 805,235 | -0.05(-0.07%) |
Nov 01, 2021 | 76.07 | 77.39 | 76.19 | 77.09 | 1,004,154 | +1.93(+2.56%) |
Oct 29, 2021 | 75.89 | 76.08 | 75.04 | 75.17 | 816,650 | -0.56(-0.73%) |
Oct 28, 2021 | 75.11 | 75.82 | 74.64 | 75.72 | 870,608 | +0.92(+1.23%) |
Oct 27, 2021 | 76.46 | 77.10 | 74.75 | 74.80 | 1,159,978 | -2.60(-3.36%) |
Oct 26, 2021 | 78.56 | 77.32 | 77.40 | 1,232,745 | -0.96(-1.23%) | |
Oct 25, 2021 | 78.40 | 78.66 | 77.88 | 78.36 | 828,120 | +0.28(+0.36%) |
Oct 22, 2021 | 77.19 | 78.75 | 77.01 | 78.08 | 1,218,367 | +1.51(+1.97%) |
Oct 21, 2021 | 77.06 | 77.39 | 75.93 | 76.57 | 1,361,184 | -0.22(-0.29%) |
Oct 20, 2021 | 73.77 | 77.79 | 73.56 | 76.79 | 2,555,574 | +2.55(+3.44%) |
Oct 19, 2021 | 74.17 | 74.66 | 73.55 | 74.24 | 1,245,546 | +0.21(+0.29%) |
Oct 18, 2021 | 73.27 | 74.61 | 72.93 | 74.03 | 800,350 | +0.71(+0.96%) |
Oct 15, 2021 | 73.40 | 73.95 | 72.43 | 73.32 | 1,443,618 | +0.49(+0.67%) |
Oct 14, 2021 | 73.81 | 73.81 | 72.42 | 72.83 | 1,446,645 | +0.02(+0.02%) |
Oct 13, 2021 | 73.89 | 73.96 | 71.74 | 72.82 | 1,314,122 | -1.08(-1.46%) |
Oct 12, 2021 | 73.36 | 74.10 | 73.08 | 73.89 | 857,527 | +0.16(+0.22%) |
Oct 11, 2021 | 74.81 | 75.40 | 73.68 | 73.73 | 1,010,818 | -0.67(-0.90%) |
Oct 08, 2021 | 74.10 | 75.16 | 73.78 | 74.41 | 1,071,609 | +0.07(+0.10%) |
Oct 07, 2021 | 74.94 | 75.22 | 73.92 | 74.34 | 896,831 | +0.25(+0.33%) |
Oct 06, 2021 | 73.81 | 74.26 | 72.07 | 74.09 | 1,348,603 | -0.19(-0.26%) |
Oct 05, 2021 | 74.87 | 74.94 | 73.57 | 74.28 | 1,697,460 | +0.99(+1.35%) |
Oct 04, 2021 | 72.94 | 74.44 | 72.63 | 73.29 | 1,279,288 | +0.35(+0.48%) |
Oct 01, 2021 | 71.47 | 73.58 | 71.23 | 72.94 | 1,669,427 | +1.83(+2.57%) |
Sep 30, 2021 | 73.27 | 72.90 | 71.11 | 71.11 | 1,858,757 | -1.78(-2.45%) |
Sep 29, 2021 | 72.42 | 73.35 | 71.82 | 72.90 | 1,548,112 | +0.81(+1.13%) |
Sep 28, 2021 | 72.98 | 73.11 | 71.82 | 72.08 | 1,479,338 | -0.28(-0.39%) |
Sep 27, 2021 | 70.60 | 72.81 | 70.60 | 72.37 | 2,164,743 | +3.07(+4.44%) |
Sep 24, 2021 | 68.20 | 70.24 | 68.04 | 69.29 | 1,437,370 | +1.12(+1.65%) |
Sep 23, 2021 | 65.96 | 68.92 | 65.75 | 68.17 | 2,282,584 | +3.18(+4.89%) |
Sep 22, 2021 | 63.97 | 66.00 | 63.65 | 64.99 | 2,146,634 | +1.99(+3.15%) |
Sep 21, 2021 | 64.04 | 64.25 | 62.55 | 63.00 | 1,055,625 | -0.57(-0.90%) |
Sep 20, 2021 | 63.34 | 63.66 | 62.16 | 63.58 | 1,795,967 | -1.86(-2.84%) |
Sep 17, 2021 | 65.19 | 66.02 | 64.88 | 65.43 | 4,018,801 | +0.27(+0.42%) |
Sep 16, 2021 | 65.26 | 66.13 | 64.86 | 65.16 | 1,698,150 | +0.43(+0.67%) |
Sep 15, 2021 | 63.40 | 65.17 | 63.40 | 64.72 | 1,826,060 | +1.55(+2.46%) |
Sep 14, 2021 | 65.09 | 65.38 | 62.94 | 63.17 | 2,174,531 | -1.77(-2.72%) |
Sep 13, 2021 | 64.49 | 65.04 | 63.63 | 64.94 | 2,149,916 | +1.22(+1.91%) |
Sep 10, 2021 | 64.35 | 64.87 | 63.23 | 63.72 | 1,642,384 | -0.28(-0.44%) |
Sep 09, 2021 | 62.98 | 64.74 | 62.64 | 64.00 | 2,293,405 | +0.88(+1.40%) |
Sep 08, 2021 | 63.52 | 64.03 | 63.05 | 63.12 | 1,121,884 | -0.66(-1.03%) |
Sep 07, 2021 | 63.80 | 64.68 | 63.63 | 63.77 | 1,817,706 | +0.48(+0.76%) |
Sep 03, 2021 | 63.77 | 64.05 | 62.87 | 63.29 | 1,373,415 | -0.37(-0.58%) |
Sep 02, 2021 | 63.46 | 64.22 | 62.99 | 63.66 | 1,439,350 | +0.23(+0.36%) |
Sep 01, 2021 | 64.67 | 64.74 | 62.78 | 63.43 | 2,796,105 | -1.26(-1.95%) |
Aug 31, 2021 | 64.59 | 65.50 | 64.16 | 64.69 | 1,710,341 | +0.33(+0.52%) |
Aug 30, 2021 | 66.41 | 66.41 | 64.34 | 64.36 | 1,546,120 | -1.84(-2.78%) |
Aug 27, 2021 | 64.96 | 66.48 | 64.88 | 66.20 | 1,566,993 | +1.37(+2.11%) |
Aug 26, 2021 | 66.23 | 66.32 | 64.73 | 64.83 | 1,384,140 | -1.01(-1.53%) |
Aug 25, 2021 | 65.07 | 66.53 | 64.59 | 65.84 | 1,376,658 | +1.37(+2.13%) |
Aug 24, 2021 | 63.63 | 64.60 | 63.61 | 64.46 | 1,395,239 | +0.95(+1.50%) |
Aug 23, 2021 | 62.90 | 63.93 | 62.84 | 63.51 | 1,325,295 | +1.12(+1.80%) |
Aug 20, 2021 | 61.88 | 62.58 | 61.57 | 62.39 | 1,550,798 | +0.32(+0.52%) |
Aug 19, 2021 | 61.99 | 62.79 | 61.54 | 62.07 | 1,409,830 | -0.84(-1.34%) |
Aug 18, 2021 | 63.08 | 64.36 | 62.70 | 62.91 | 1,362,370 | -0.56(-0.88%) |
Aug 17, 2021 | 64.17 | 64.69 | 62.73 | 63.47 | 1,605,857 | -1.44(-2.22%) |
Aug 16, 2021 | 64.95 | 65.43 | 64.07 | 64.91 | 1,332,775 | -0.69(-1.05%) |
Aug 13, 2021 | 66.28 | 66.46 | 65.22 | 65.60 | 966,261 | -0.48(-0.73%) |
Aug 12, 2021 | 65.67 | 66.10 | 65.15 | 66.08 | 1,250,266 | +0.53(+0.81%) |
Aug 11, 2021 | 64.45 | 65.78 | 63.64 | 65.55 | 1,529,699 | +1.32(+2.06%) |
Aug 10, 2021 | 62.77 | 64.40 | 62.77 | 64.23 | 1,058,418 | +1.22(+1.93%) |
Aug 09, 2021 | 62.77 | 63.73 | 62.25 | 63.01 | 1,238,296 | -0.23(-0.36%) |
Aug 06, 2021 | 62.96 | 64.05 | 62.34 | 63.24 | 1,382,828 | +1.88(+3.07%) |
Aug 05, 2021 | 60.74 | 61.65 | 60.74 | 61.36 | 1,351,510 | +1.21(+2.01%) |
Aug 04, 2021 | 59.63 | 61.14 | 59.45 | 60.15 | 1,225,406 | -0.57(-0.94%) |
Aug 03, 2021 | 59.60 | 60.90 | 58.21 | 60.72 | 1,258,624 | +1.50(+2.53%) |
Aug 02, 2021 | 60.52 | 61.90 | 59.19 | 59.22 | 1,822,253 | -0.88(-1.46%) |
Jul 30, 2021 | 60.36 | 61.44 | 59.75 | 60.10 | 1,544,795 | -0.64(-1.05%) |
Jul 29, 2021 | 60.52 | 61.20 | 59.99 | 60.74 | 1,679,565 | +0.87(+1.45%) |
Jul 28, 2021 | 59.69 | 60.54 | 58.55 | 59.87 | 1,481,784 | +0.67(+1.14%) |
Jul 27, 2021 | 58.47 | 59.61 | 58.08 | 59.19 | 908,141 | -0.10(-0.18%) |
Jul 26, 2021 | 59.06 | 60.13 | 58.93 | 59.30 | 1,107,349 | +0.64(+1.09%) |
Jul 23, 2021 | 59.52 | 60.22 | 58.50 | 58.66 | 1,456,912 | -0.09(-0.15%) |
Jul 22, 2021 | 59.68 | 59.76 | 58.16 | 58.75 | 1,066,027 | -1.11(-1.86%) |
Jul 21, 2021 | 57.91 | 61.09 | 57.91 | 59.86 | 1,723,829 | +2.39(+4.16%) |
Jul 20, 2021 | 55.33 | 58.56 | 55.33 | 57.47 | 2,128,072 | +1.86(+3.35%) |
Jul 19, 2021 | 56.61 | 57.22 | 55.20 | 55.61 | 1,876,547 | -2.74(-4.70%) |
Jul 16, 2021 | 60.88 | 60.97 | 58.16 | 58.35 | 1,571,541 | -2.07(-3.42%) |
Jul 15, 2021 | 59.36 | 60.94 | 58.93 | 60.41 | 1,130,463 | +0.39(+0.64%) |
Jul 14, 2021 | 60.46 | 61.38 | 58.56 | 60.03 | 1,699,483 | -0.32(-0.52%) |
Jul 13, 2021 | 60.81 | 61.01 | 59.67 | 60.34 | 1,232,737 | -0.74(-1.22%) |
Jul 12, 2021 | 59.70 | 61.40 | 59.14 | 61.09 | 1,047,892 | +0.47(+0.78%) |
Jul 09, 2021 | 59.62 | 60.74 | 58.99 | 60.61 | 1,570,538 | +2.42(+4.15%) |
Jul 08, 2021 | 58.28 | 59.02 | 57.66 | 58.20 | 1,747,841 | -1.38(-2.32%) |
Jul 07, 2021 | 59.57 | 60.53 | 59.18 | 59.58 | 1,974,735 | -0.88(-1.46%) |
Jul 06, 2021 | 62.24 | 62.24 | 59.93 | 60.46 | 1,367,729 | -2.32(-3.69%) |
Jul 02, 2021 | 62.91 | 63.15 | 62.14 | 62.78 | 1,029,406 | -0.39(-0.62%) |
Jul 01, 2021 | 63.09 | 63.47 | 62.38 | 63.18 | 1,079,832 | +0.74(+1.18%) |
Jun 30, 2021 | 61.97 | 62.74 | 61.93 | 62.44 | 885,831 | +0.28(+0.45%) |
Jun 29, 2021 | 63.33 | 63.77 | 61.81 | 62.16 | 768,180 | -0.63(-1.00%) |
Jun 28, 2021 | 64.07 | 64.14 | 62.52 | 62.79 | 1,135,867 | -1.70(-2.63%) |
Jun 25, 2021 | 63.88 | 64.79 | 63.20 | 64.49 | 2,142,723 | +1.12(+1.77%) |
Jun 24, 2021 | 62.81 | 63.69 | 62.30 | 63.37 | 1,406,591 | +0.84(+1.34%) |
Jun 23, 2021 | 62.28 | 63.15 | 62.00 | 62.53 | 1,075,141 | +0.66(+1.06%) |
Jun 22, 2021 | 61.76 | 62.47 | 60.92 | 61.87 | 1,003,740 | +0.00(+0.00%) |
Jun 21, 2021 | 60.49 | 61.92 | 60.29 | 61.87 | 1,402,645 | +2.26(+3.79%) |
Jun 18, 2021 | 60.07 | 60.82 | 59.12 | 59.61 | 3,680,608 | -1.69(-2.76%) |
Jun 17, 2021 | 65.73 | 65.80 | 61.28 | 61.30 | 2,453,256 | -3.93(-6.02%) |
Jun 16, 2021 | 63.36 | 65.98 | 62.45 | 65.23 | 3,084,593 | +1.33(+2.08%) |
Jun 15, 2021 | 63.38 | 64.53 | 62.98 | 63.90 | 1,259,139 | +0.69(+1.09%) |
Jun 14, 2021 | 64.03 | 64.54 | 62.68 | 63.21 | 1,991,186 | -0.78(-1.22%) |
Jun 11, 2021 | 64.17 | 64.72 | 63.73 | 63.99 | 2,645,395 | +0.03(+0.05%) |
Jun 10, 2021 | 66.90 | 67.13 | 63.84 | 63.96 | 1,823,470 | -2.05(-3.10%) |
Jun 09, 2021 | 66.06 | 66.61 | 65.48 | 66.00 | 1,835,836 | -0.92(-1.37%) |
Jun 08, 2021 | 66.70 | 67.31 | 65.71 | 66.92 | 1,832,385 | -0.45(-0.67%) |
Jun 07, 2021 | 67.87 | 68.04 | 66.95 | 67.37 | 1,383,875 | -0.22(-0.32%) |
Jun 04, 2021 | 68.15 | 68.15 | 66.73 | 67.59 | 1,442,673 | -0.41(-0.60%) |
Jun 03, 2021 | 68.04 | 68.93 | 67.77 | 68.00 | 1,990,656 | -0.04(-0.06%) |
Jun 02, 2021 | 68.89 | 68.89 | 67.64 | 68.04 | 1,219,224 | -0.48(-0.70%) |
Jun 01, 2021 | 68.94 | 69.25 | 68.06 | 68.52 | 1,355,145 | +0.45(+0.66%) |
May 28, 2021 | 68.31 | 68.34 | 67.34 | 68.07 | 1,048,138 | -0.19(-0.28%) |
May 27, 2021 | 68.19 | 68.37 | 67.45 | 68.26 | 1,291,538 | +1.38(+2.06%) |
May 26, 2021 | 65.79 | 66.97 | 65.66 | 66.88 | 1,059,490 | +1.12(+1.70%) |
May 25, 2021 | 67.24 | 68.08 | 65.74 | 65.76 | 1,827,124 | -1.23(-1.84%) |
May 24, 2021 | 67.29 | 67.64 | 66.58 | 66.99 | 1,339,852 | -0.33(-0.49%) |
May 21, 2021 | 66.90 | 68.03 | 66.87 | 67.32 | 1,195,227 | +0.90(+1.36%) |
May 20, 2021 | 66.83 | 66.97 | 65.73 | 66.42 | 1,068,478 | -0.44(-0.66%) |
May 19, 2021 | 66.66 | 66.91 | 65.24 | 66.86 | 1,886,115 | -0.63(-0.94%) |
May 18, 2021 | 68.69 | 69.20 | 67.42 | 67.49 | 1,741,069 | -1.58(-2.28%) |
May 17, 2021 | 68.39 | 69.21 | 67.82 | 69.07 | 1,150,711 | +0.19(+0.28%) |
May 14, 2021 | 68.03 | 69.07 | 67.84 | 68.88 | 1,155,537 | +1.12(+1.65%) |
May 13, 2021 | 65.51 | 68.20 | 65.41 | 67.76 | 1,367,186 | +1.65(+2.49%) |
May 12, 2021 | 68.01 | 68.47 | 65.78 | 66.12 | 1,927,238 | -0.73(-1.09%) |
May 11, 2021 | 67.51 | 68.93 | 66.56 | 66.84 | 1,848,331 | -0.62(-0.91%) |
May 10, 2021 | 68.93 | 69.24 | 67.43 | 67.46 | 1,557,436 | -0.69(-1.01%) |
May 07, 2021 | 66.32 | 68.35 | 65.91 | 68.14 | 1,443,770 | +0.45(+0.67%) |
May 06, 2021 | 67.31 | 67.71 | 66.55 | 67.69 | 1,730,810 | +0.37(+0.55%) |
May 05, 2021 | 67.08 | 68.17 | 65.41 | 67.32 | 1,742,916 | +0.91(+1.37%) |
May 04, 2021 | 64.17 | 66.44 | 63.59 | 66.41 | 1,834,352 | +1.41(+2.17%) |
May 03, 2021 | 65.99 | 66.06 | 64.29 | 65.00 | 1,607,613 | -0.18(-0.28%) |
Apr 30, 2021 | 64.98 | 65.98 | 64.72 | 65.18 | 2,005,407 | -0.23(-0.34%) |
Apr 29, 2021 | 65.04 | 66.02 | 64.83 | 65.40 | 2,302,084 | +1.79(+2.81%) |
Apr 28, 2021 | 62.48 | 64.29 | 62.46 | 63.62 | 2,490,737 | +1.40(+2.26%) |
Apr 27, 2021 | 61.65 | 62.26 | 61.23 | 62.21 | 1,454,135 | +0.63(+1.03%) |
Apr 26, 2021 | 61.75 | 62.53 | 61.22 | 61.58 | 1,193,227 | +0.49(+0.79%) |
Apr 23, 2021 | 58.75 | 61.33 | 58.41 | 61.09 | 3,505,052 | +2.23(+3.79%) |
Apr 22, 2021 | 60.12 | 60.38 | 58.68 | 58.87 | 2,179,189 | -1.10(-1.84%) |
Apr 21, 2021 | 57.82 | 60.09 | 57.54 | 59.97 | 1,847,040 | +1.60(+2.75%) |
Apr 20, 2021 | 59.59 | 60.56 | 57.68 | 58.36 | 2,783,992 | -1.81(-3.01%) |
Apr 19, 2021 | 61.10 | 61.87 | 59.92 | 60.18 | 3,063,135 | -0.67(-1.10%) |
Apr 16, 2021 | 61.52 | 62.10 | 60.50 | 60.84 | 1,800,611 | +0.34(+0.56%) |
Apr 15, 2021 | 61.81 | 61.92 | 59.34 | 60.50 | 2,335,691 | -1.41(-2.28%) |
Apr 14, 2021 | 60.90 | 62.36 | 60.75 | 61.92 | 1,384,427 | +0.71(+1.16%) |
Apr 13, 2021 | 61.93 | 61.93 | 60.40 | 61.21 | 1,634,137 | -1.45(-2.31%) |
Apr 12, 2021 | 62.33 | 62.99 | 62.14 | 62.66 | 906,102 | +0.66(+1.06%) |
Apr 09, 2021 | 62.48 | 62.75 | 60.96 | 62.00 | 1,353,428 | +0.43(+0.70%) |
Apr 08, 2021 | 61.57 | 61.84 | 60.27 | 61.56 | 1,224,569 | -0.76(-1.22%) |
Apr 07, 2021 | 62.43 | 62.79 | 61.75 | 62.33 | 978,286 | +0.31(+0.50%) |
Apr 06, 2021 | 62.35 | 62.99 | 61.68 | 62.01 | 1,116,095 | -0.81(-1.28%) |
Apr 05, 2021 | 63.25 | 63.68 | 62.12 | 62.82 | 1,816,649 | +0.61(+0.98%) |
Apr 01, 2021 | 61.96 | 62.81 | 61.42 | 62.21 | 1,506,448 | +0.00(+0.00%) |
Mar 31, 2021 | 62.46 | 63.10 | 61.48 | 62.21 | 1,855,768 | -0.36(-0.57%) |
Mar 30, 2021 | 61.17 | 63.03 | 60.33 | 62.57 | 2,361,635 | +3.06(+5.14%) |
Mar 29, 2021 | 60.15 | 60.69 | 58.75 | 59.51 | 1,419,926 | -2.04(-3.31%) |
Mar 26, 2021 | 61.60 | 62.48 | 60.55 | 61.55 | 1,612,997 | +0.87(+1.43%) |
Mar 25, 2021 | 57.83 | 61.13 | 56.94 | 60.68 | 1,650,012 | +2.80(+4.84%) |
Mar 24, 2021 | 58.98 | 59.82 | 57.87 | 57.88 | 1,712,995 | -0.09(-0.15%) |
Mar 23, 2021 | 58.25 | 59.13 | 57.57 | 57.96 | 1,976,767 | -0.90(-1.53%) |
Mar 22, 2021 | 59.84 | 60.05 | 58.18 | 58.87 | 1,459,885 | -1.27(-2.12%) |
Mar 19, 2021 | 60.11 | 61.81 | 59.45 | 60.14 | 7,793,310 | -1.11(-1.81%) |
Mar 18, 2021 | 61.15 | 63.77 | 60.78 | 61.25 | 2,240,763 | +1.34(+2.24%) |
Mar 17, 2021 | 60.13 | 61.03 | 59.12 | 59.91 | 1,556,483 | +0.55(+0.92%) |
Mar 16, 2021 | 59.86 | 60.14 | 58.67 | 59.36 | 1,503,073 | -1.50(-2.47%) |
Mar 15, 2021 | 61.35 | 61.65 | 59.42 | 60.86 | 1,667,209 | -0.80(-1.29%) |
Mar 12, 2021 | 62.47 | 63.07 | 61.25 | 61.66 | 1,764,518 | +1.11(+1.83%) |
Mar 11, 2021 | 60.11 | 61.45 | 60.01 | 60.55 | 1,275,112 | -0.14(-0.23%) |
Mar 10, 2021 | 59.59 | 60.80 | 58.93 | 60.69 | 1,773,239 | +0.97(+1.63%) |
Mar 09, 2021 | 60.51 | 61.78 | 58.54 | 59.72 | 2,264,371 | -2.27(-3.66%) |
Mar 08, 2021 | 61.11 | 63.23 | 60.61 | 61.98 | 1,607,975 | +1.97(+3.28%) |
Mar 05, 2021 | 59.93 | 60.62 | 57.41 | 60.02 | 1,579,454 | +1.30(+2.21%) |
Mar 04, 2021 | 59.84 | 60.87 | 57.35 | 58.72 | 2,236,396 | -1.30(-2.16%) |
Mar 03, 2021 | 61.05 | 62.05 | 59.80 | 60.02 | 1,269,613 | -0.06(-0.10%) |
Mar 02, 2021 | 60.08 | 60.98 | 59.84 | 60.08 | 1,569,614 | -0.33(-0.55%) |
Mar 01, 2021 | 59.98 | 61.04 | 59.26 | 60.41 | 1,202,672 | +1.92(+3.29%) |
Feb 26, 2021 | 59.15 | 59.87 | 57.83 | 58.49 | 1,594,125 | -1.27(-2.13%) |
Feb 25, 2021 | 62.93 | 63.32 | 59.68 | 59.76 | 1,154,337 | -2.14(-3.45%) |
Feb 24, 2021 | 60.12 | 62.58 | 59.90 | 61.90 | 1,865,547 | +2.13(+3.56%) |
Feb 23, 2021 | 59.06 | 59.90 | 58.57 | 59.77 | 1,973,089 | +1.25(+2.13%) |
Feb 22, 2021 | 57.31 | 59.48 | 57.28 | 58.52 | 1,980,117 | +1.23(+2.14%) |
Feb 19, 2021 | 55.62 | 57.57 | 55.47 | 57.29 | 1,185,086 | +2.10(+3.81%) |
Feb 18, 2021 | 54.94 | 55.49 | 54.30 | 55.19 | 1,755,300 | -0.49(-0.88%) |
Feb 17, 2021 | 56.57 | 57.33 | 55.51 | 55.68 | 1,832,258 | -0.93(-1.64%) |
Feb 16, 2021 | 54.20 | 56.85 | 54.09 | 56.61 | 1,551,945 | +3.09(+5.78%) |
Feb 12, 2021 | 52.71 | 53.76 | 52.65 | 53.51 | 1,065,971 | +0.70(+1.33%) |
Feb 11, 2021 | 54.38 | 54.41 | 52.31 | 52.81 | 980,766 | -1.33(-2.46%) |
Feb 10, 2021 | 54.38 | 55.11 | 53.63 | 54.14 | 1,314,764 | +0.15(+0.29%) |
Feb 09, 2021 | 53.78 | 54.24 | 53.30 | 53.99 | 862,831 | -0.29(-0.54%) |
Feb 08, 2021 | 53.84 | 54.33 | 53.52 | 54.28 | 928,750 | +0.48(+0.89%) |
Feb 05, 2021 | 54.97 | 55.59 | 53.44 | 53.80 | 1,105,560 | -0.67(-1.23%) |
Feb 04, 2021 | 52.82 | 54.69 | 52.82 | 54.47 | 1,279,099 | +2.01(+3.83%) |
Feb 03, 2021 | 51.39 | 52.54 | 51.34 | 52.46 | 1,268,759 | +0.89(+1.73%) |
Feb 02, 2021 | 50.79 | 51.89 | 50.48 | 51.56 | 1,280,193 | +1.61(+3.21%) |