Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 78.82 | 81.27 | 78.05 | 81.22 | 1,599,814 | +2.39(+3.03%) |
Jan 27, 2022 | 80.44 | 82.06 | 78.44 | 78.83 | 2,363,276 | -0.76(-0.96%) |
Jan 26, 2022 | 82.08 | 82.49 | 78.91 | 79.59 | 2,504,096 | -1.02(-1.26%) |
Jan 25, 2022 | 80.46 | 81.81 | 78.31 | 80.61 | 2,354,646 | -0.75(-0.92%) |
Jan 24, 2022 | 78.59 | 81.45 | 77.57 | 81.36 | 3,139,010 | +2.11(+2.66%) |
Jan 21, 2022 | 81.85 | 82.83 | 78.82 | 79.25 | 3,112,920 | -3.31(-4.01%) |
Jan 20, 2022 | 85.01 | 85.45 | 82.40 | 82.56 | 2,751,153 | -1.51(-1.80%) |
Jan 19, 2022 | 87.78 | 88.77 | 83.97 | 84.08 | 2,042,688 | -3.68(-4.19%) |
Jan 18, 2022 | 89.25 | 89.77 | 87.40 | 87.76 | 1,374,001 | -1.97(-2.19%) |
Jan 14, 2022 | 89.72 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 89.57 | 90.57 | 88.81 | 89.79 | 2,566,232 | +0.73(+0.82%) |
Jan 12, 2022 | 89.46 | 90.85 | 88.81 | 89.05 | 1,871,534 | -0.30(-0.34%) |
Jan 11, 2022 | 87.92 | 89.42 | 87.60 | 89.35 | 2,002,964 | +1.71(+1.95%) |
Jan 10, 2022 | 86.04 | 87.74 | 84.81 | 87.64 | 3,844,687 | +0.90(+1.04%) |
Jan 07, 2022 | 87.68 | 88.30 | 86.53 | 86.74 | 1,888,894 | -0.94(-1.07%) |
Jan 06, 2022 | 87.09 | 88.17 | 86.15 | 87.68 | 1,632,675 | +1.03(+1.18%) |
Jan 05, 2022 | 88.28 | 88.61 | 86.63 | 86.66 | 2,166,865 | -1.45(-1.65%) |
Jan 04, 2022 | 86.65 | 89.07 | 86.62 | 88.10 | 2,085,368 | +1.69(+1.96%) |
Jan 03, 2022 | 86.10 | 86.82 | 85.68 | 86.41 | 1,082,892 | +0.37(+0.43%) |
Dec 31, 2021 | 85.85 | 86.61 | 85.80 | 86.04 | 717,453 | +0.28(+0.33%) |
Dec 30, 2021 | 87.05 | 87.34 | 85.60 | 85.76 | 661,543 | -1.39(-1.60%) |
Dec 29, 2021 | 87.36 | 88.04 | 87.00 | 87.15 | 1,478,792 | -0.07(-0.09%) |
Dec 28, 2021 | 87.29 | 87.68 | 86.61 | 87.23 | 663,273 | -0.07(-0.09%) |
Dec 27, 2021 | 84.78 | 87.33 | 84.34 | 87.30 | 917,594 | +2.53(+2.99%) |
Dec 23, 2021 | 84.31 | 85.39 | 84.18 | 84.77 | 1,692,874 | +0.68(+0.81%) |
Dec 22, 2021 | 84.18 | 84.39 | 83.40 | 84.08 | 1,441,997 | +0.00(+0.00%) |
Dec 21, 2021 | 82.86 | 84.11 | 81.87 | 84.08 | 1,400,904 | +2.22(+2.71%) |
Dec 20, 2021 | 81.16 | 82.02 | 80.51 | 81.87 | 1,502,747 | -0.50(-0.60%) |
Dec 17, 2021 | 82.25 | 83.33 | 81.58 | 82.36 | 3,429,101 | -0.08(-0.10%) |
Dec 16, 2021 | 83.04 | 84.44 | 82.32 | 82.45 | 1,070,901 | -0.51(-0.62%) |
Dec 15, 2021 | 81.98 | 83.06 | 81.09 | 82.96 | 1,438,665 | +1.74(+2.14%) |
Dec 14, 2021 | 81.37 | 82.39 | 80.81 | 81.22 | 1,392,249 | -0.33(-0.40%) |
Dec 13, 2021 | 84.64 | 84.96 | 81.47 | 81.55 | 2,140,622 | -1.59(-1.91%) |
Dec 10, 2021 | 84.30 | 84.53 | 82.34 | 83.14 | 1,502,468 | -0.39(-0.47%) |
Dec 09, 2021 | 83.89 | 84.72 | 83.21 | 83.53 | 1,769,967 | -0.47(-0.56%) |
Dec 08, 2021 | 85.24 | 85.24 | 83.72 | 84.00 | 952,440 | -0.80(-0.95%) |
Dec 07, 2021 | 83.14 | 85.12 | 82.54 | 84.80 | 1,324,052 | +2.31(+2.80%) |
Dec 06, 2021 | 85.11 | 85.11 | 82.31 | 82.49 | 1,685,616 | -1.73(-2.05%) |
Dec 03, 2021 | 84.40 | 85.50 | 83.20 | 84.22 | 2,029,107 | -0.12(-0.14%) |
Dec 02, 2021 | 83.44 | 85.09 | 82.27 | 84.34 | 2,079,036 | +0.67(+0.80%) |
Dec 01, 2021 | 83.71 | 86.63 | 79.26 | 83.67 | 6,328,020 | +0.54(+0.65%) |
Nov 30, 2021 | 85.23 | 86.37 | 83.03 | 83.13 | 4,029,228 | -2.47(-2.88%) |
Nov 29, 2021 | 82.99 | 86.06 | 82.61 | 85.60 | 2,862,860 | +2.99(+3.62%) |
Nov 26, 2021 | 82.00 | 83.41 | 81.52 | 82.61 | 1,159,026 | -1.37(-1.63%) |
Nov 24, 2021 | 81.44 | 84.14 | 81.34 | 83.97 | 2,806,202 | +2.82(+3.48%) |
Nov 23, 2021 | 81.03 | 81.58 | 79.97 | 81.15 | 1,434,283 | +0.53(+0.66%) |
Nov 22, 2021 | 80.68 | 81.95 | 80.01 | 80.61 | 2,784,282 | +0.18(+0.22%) |
Nov 19, 2021 | 82.05 | 82.05 | 80.40 | 80.44 | 2,031,052 | -1.20(-1.47%) |
Nov 18, 2021 | 82.32 | 81.88 | 81.54 | 81.63 | 2,560,406 | -0.64(-0.77%) |
Nov 17, 2021 | 83.02 | 84.05 | 82.22 | 82.27 | 1,458,209 | -0.73(-0.88%) |
Nov 16, 2021 | 83.13 | 83.32 | 82.36 | 83.00 | 1,199,933 | -0.11(-0.14%) |
Nov 15, 2021 | 84.31 | 84.67 | 81.95 | 83.11 | 1,941,555 | -0.87(-1.04%) |
Nov 12, 2021 | 86.03 | 86.22 | 83.70 | 83.98 | 1,592,086 | -2.00(-2.33%) |
Nov 11, 2021 | 85.92 | 86.62 | 85.65 | 85.98 | 765,755 | +0.48(+0.56%) |
Nov 10, 2021 | 85.74 | 85.50 | 935,458 | -0.36(-0.41%) | ||
Nov 09, 2021 | 85.89 | 86.79 | 84.96 | 85.86 | 745,654 | -0.08(-0.10%) |
Nov 08, 2021 | 85.42 | 86.66 | 85.42 | 85.94 | 1,004,945 | +0.79(+0.92%) |
Nov 05, 2021 | 84.99 | 85.96 | 84.80 | 85.16 | 1,353,161 | +0.33(+0.39%) |
Nov 04, 2021 | 84.39 | 85.95 | 84.01 | 84.83 | 1,717,963 | +0.65(+0.78%) |
Nov 03, 2021 | 84.65 | 84.65 | 82.97 | 84.18 | 2,236,063 | -0.24(-0.29%) |
Nov 02, 2021 | 84.89 | 85.10 | 84.14 | 84.42 | 1,607,061 | +0.13(+0.16%) |
Nov 01, 2021 | 83.54 | 84.99 | 84.38 | 84.29 | 968,378 | +0.77(+0.92%) |
Oct 29, 2021 | 83.24 | 84.40 | 82.86 | 83.52 | 1,196,093 | -0.38(-0.46%) |
Oct 28, 2021 | 82.97 | 83.91 | 1,069,511 | +1.24(+1.50%) | ||
Oct 27, 2021 | 85.23 | 85.31 | 82.53 | 82.66 | 1,311,886 | -2.13(-2.51%) |
Oct 26, 2021 | 87.12 | 84.79 | 1,499,197 | -2.28(-2.62%) | ||
Oct 25, 2021 | 87.19 | 87.94 | 86.34 | 87.08 | 995,189 | +0.08(+0.10%) |
Oct 22, 2021 | 86.97 | 88.13 | 86.72 | 86.99 | 2,055,325 | +0.25(+0.29%) |
Oct 21, 2021 | 84.59 | 86.78 | 84.53 | 86.74 | 1,321,454 | +1.91(+2.25%) |
Oct 20, 2021 | 84.97 | 85.46 | 84.05 | 84.83 | 1,405,118 | -0.10(-0.12%) |
Oct 19, 2021 | 85.27 | 85.78 | 84.42 | 84.93 | 1,420,882 | +0.44(+0.52%) |
Oct 18, 2021 | 85.48 | 86.18 | 83.81 | 84.49 | 2,850,523 | -3.82(-4.32%) |
Oct 15, 2021 | 86.90 | 88.56 | 86.51 | 88.31 | 2,315,904 | +1.94(+2.24%) |
Oct 14, 2021 | 87.31 | 87.31 | 85.63 | 86.37 | 1,911,925 | +1.96(+2.33%) |
Oct 13, 2021 | 84.41 | 85.22 | 84.20 | 84.41 | 921,545 | +0.01(+0.01%) |
Oct 12, 2021 | 85.35 | 85.74 | 84.28 | 84.40 | 1,712,671 | -1.36(-1.58%) |
Oct 11, 2021 | 85.56 | 86.34 | 85.36 | 85.76 | 639,820 | +0.17(+0.20%) |
Oct 08, 2021 | 85.93 | 85.93 | 85.04 | 85.59 | 718,828 | +0.34(+0.39%) |
Oct 07, 2021 | 84.50 | 85.99 | 84.50 | 85.25 | 1,138,596 | +1.39(+1.66%) |
Oct 06, 2021 | 82.88 | 83.94 | 81.78 | 83.86 | 1,157,526 | -0.13(-0.16%) |
Oct 05, 2021 | 83.53 | 84.43 | 82.65 | 83.99 | 872,932 | +0.71(+0.85%) |
Oct 04, 2021 | 84.44 | 84.73 | 82.84 | 83.28 | 1,089,013 | -0.97(-1.15%) |
Oct 01, 2021 | 83.80 | 84.92 | 83.03 | 84.25 | 1,188,041 | +0.76(+0.91%) |
Sep 30, 2021 | 84.74 | 85.33 | 83.15 | 83.49 | 1,467,463 | -0.53(-0.63%) |
Sep 29, 2021 | 85.59 | 86.07 | 83.89 | 84.02 | 1,334,340 | -1.38(-1.61%) |
Sep 28, 2021 | 86.60 | 87.15 | 85.26 | 85.39 | 1,505,677 | -1.91(-2.18%) |
Sep 27, 2021 | 86.70 | 87.73 | 86.56 | 87.30 | 932,768 | +0.20(+0.23%) |
Sep 24, 2021 | 85.72 | 87.23 | 85.72 | 87.10 | 847,589 | +0.80(+0.93%) |
Sep 23, 2021 | 84.00 | 86.75 | 83.77 | 86.30 | 1,843,001 | +2.60(+3.11%) |
Sep 22, 2021 | 82.93 | 84.16 | 82.70 | 83.69 | 1,423,512 | +1.76(+2.15%) |
Sep 21, 2021 | 83.29 | 83.30 | 81.92 | 81.93 | 1,408,219 | -0.82(-0.99%) |
Sep 20, 2021 | 82.31 | 83.61 | 81.62 | 82.75 | 1,769,017 | -0.97(-1.16%) |
Sep 17, 2021 | 85.82 | 86.05 | 83.52 | 83.72 | 2,545,266 | -2.74(-3.17%) |
Sep 16, 2021 | 86.67 | 87.13 | 85.86 | 86.46 | 1,134,299 | -0.32(-0.36%) |
Sep 15, 2021 | 85.84 | 86.78 | 84.97 | 86.78 | 1,327,501 | +1.03(+1.20%) |
Sep 14, 2021 | 85.71 | 86.20 | 84.86 | 85.75 | 1,398,700 | +0.41(+0.48%) |
Sep 13, 2021 | 86.40 | 86.50 | 84.54 | 85.34 | 1,326,404 | -0.53(-0.62%) |
Sep 10, 2021 | 85.90 | 86.86 | 85.48 | 85.87 | 2,152,865 | +0.21(+0.25%) |
Sep 09, 2021 | 83.74 | 85.76 | 83.34 | 85.65 | 2,511,191 | +2.39(+2.87%) |
Sep 08, 2021 | 83.64 | 83.75 | 81.90 | 83.26 | 1,581,354 | -0.42(-0.50%) |
Sep 07, 2021 | 84.59 | 85.15 | 83.64 | 83.68 | 1,844,643 | -1.28(-1.51%) |
Sep 03, 2021 | 83.65 | 85.13 | 83.42 | 84.97 | 2,042,682 | +1.49(+1.78%) |
Sep 02, 2021 | 83.38 | 83.81 | 82.56 | 83.48 | 1,741,276 | +0.40(+0.48%) |
Sep 01, 2021 | 82.43 | 83.60 | 82.27 | 83.08 | 2,043,554 | +0.36(+0.44%) |
Aug 31, 2021 | 82.49 | 82.87 | 81.75 | 82.71 | 2,233,974 | +0.52(+0.63%) |
Aug 30, 2021 | 80.99 | 82.51 | 80.74 | 82.19 | 1,681,001 | +1.22(+1.50%) |
Aug 27, 2021 | 79.91 | 80.99 | 79.25 | 80.98 | 2,467,520 | +0.86(+1.07%) |
Aug 26, 2021 | 81.38 | 84.91 | 79.51 | 80.12 | 5,478,600 | +3.60(+4.70%) |
Aug 25, 2021 | 74.98 | 76.82 | 74.98 | 76.52 | 2,063,076 | +1.39(+1.84%) |
Aug 24, 2021 | 75.21 | 75.53 | 74.33 | 75.13 | 2,140,919 | +0.06(+0.07%) |
Aug 23, 2021 | 75.28 | 75.72 | 74.66 | 75.08 | 1,478,304 | +0.05(+0.06%) |
Aug 20, 2021 | 73.72 | 75.09 | 73.71 | 75.03 | 1,537,453 | +1.30(+1.77%) |
Aug 19, 2021 | 72.59 | 73.88 | 72.59 | 73.73 | 1,250,570 | -0.37(-0.50%) |
Aug 18, 2021 | 74.48 | 75.52 | 74.06 | 74.10 | 1,080,481 | -0.78(-1.04%) |
Aug 17, 2021 | 75.64 | 75.76 | 73.90 | 74.88 | 928,895 | -1.20(-1.58%) |
Aug 16, 2021 | 76.27 | 76.45 | 75.81 | 76.08 | 837,412 | -0.45(-0.58%) |
Aug 13, 2021 | 77.50 | 77.52 | 76.52 | 76.53 | 653,722 | -0.73(-0.94%) |
Aug 12, 2021 | 77.17 | 77.36 | 76.33 | 77.25 | 897,498 | +0.33(+0.44%) |
Aug 11, 2021 | 75.78 | 77.66 | 75.61 | 76.92 | 1,654,500 | +0.11(+0.15%) |
Aug 10, 2021 | 76.76 | 77.20 | 76.47 | 76.81 | 888,853 | +0.31(+0.40%) |
Aug 09, 2021 | 76.43 | 77.21 | 76.12 | 76.50 | 1,311,742 | +0.07(+0.10%) |
Aug 06, 2021 | 76.18 | 76.72 | 75.83 | 76.43 | 1,091,208 | +0.64(+0.85%) |
Aug 05, 2021 | 75.83 | 76.46 | 75.70 | 75.79 | 670,857 | +0.10(+0.14%) |
Aug 04, 2021 | 75.74 | 76.10 | 75.11 | 75.68 | 993,929 | -0.33(-0.44%) |
Aug 03, 2021 | 74.72 | 76.31 | 74.23 | 76.02 | 1,584,581 | +1.49(+2.00%) |
Aug 02, 2021 | 74.41 | 75.51 | 74.10 | 74.53 | 1,058,213 | +0.50(+0.68%) |
Jul 30, 2021 | 73.13 | 74.39 | 73.01 | 74.03 | 1,248,214 | +0.54(+0.73%) |
Jul 29, 2021 | 73.43 | 74.02 | 73.10 | 73.49 | 1,053,108 | +0.74(+1.02%) |
Jul 28, 2021 | 72.61 | 73.12 | 71.69 | 72.74 | 880,626 | +0.23(+0.32%) |
Jul 27, 2021 | 72.64 | 72.79 | 71.53 | 72.51 | 1,280,396 | -0.55(-0.75%) |
Jul 26, 2021 | 72.61 | 73.92 | 72.32 | 73.06 | 1,227,497 | +0.77(+1.07%) |
Jul 23, 2021 | 72.26 | 72.57 | 71.66 | 72.29 | 1,640,310 | +0.55(+0.76%) |
Jul 22, 2021 | 73.10 | 73.43 | 70.69 | 71.74 | 4,310,638 | -1.09(-1.49%) |
Jul 21, 2021 | 73.17 | 73.47 | 72.34 | 72.83 | 1,583,611 | +0.06(+0.08%) |
Jul 20, 2021 | 72.28 | 73.57 | 72.03 | 72.77 | 1,551,441 | +0.87(+1.22%) |
Jul 19, 2021 | 70.54 | 71.92 | 70.28 | 71.90 | 1,781,153 | -0.07(-0.09%) |
Jul 16, 2021 | 73.83 | 74.09 | 71.91 | 71.96 | 1,109,930 | -1.67(-2.27%) |
Jul 15, 2021 | 73.86 | 74.54 | 72.91 | 73.64 | 1,844,641 | -0.62(-0.84%) |
Jul 14, 2021 | 75.34 | 75.60 | 73.72 | 74.26 | 1,262,186 | -0.33(-0.44%) |
Jul 13, 2021 | 76.07 | 76.11 | 74.38 | 74.59 | 1,038,520 | -1.90(-2.48%) |
Jul 12, 2021 | 76.74 | 77.34 | 76.40 | 76.48 | 1,066,454 | -0.32(-0.41%) |
Jul 09, 2021 | 76.51 | 77.20 | 76.27 | 76.80 | 1,177,630 | +0.89(+1.18%) |
Jul 08, 2021 | 74.86 | 76.30 | 74.37 | 75.91 | 1,311,513 | -0.38(-0.50%) |
Jul 07, 2021 | 76.07 | 76.92 | 75.39 | 76.29 | 1,544,462 | +0.59(+0.78%) |
Jul 06, 2021 | 76.52 | 76.90 | 75.11 | 75.70 | 1,368,733 | -1.03(-1.34%) |
Jul 02, 2021 | 76.24 | 76.78 | 75.62 | 76.72 | 1,223,902 | +0.95(+1.26%) |
Jul 01, 2021 | 76.03 | 76.13 | 75.29 | 75.77 | 1,162,843 | +0.13(+0.17%) |
Jun 30, 2021 | 76.73 | 76.73 | 75.42 | 75.64 | 1,828,323 | -1.12(-1.46%) |
Jun 29, 2021 | 76.55 | 77.14 | 76.36 | 76.76 | 1,150,309 | +0.53(+0.69%) |
Jun 28, 2021 | 76.16 | 76.65 | 75.91 | 76.23 | 1,435,619 | +0.02(+0.02%) |
Jun 25, 2021 | 76.35 | 76.41 | 75.17 | 76.21 | 2,743,770 | +1.34(+1.79%) |
Jun 24, 2021 | 75.18 | 75.21 | 74.25 | 74.87 | 1,625,155 | +0.36(+0.48%) |
Jun 23, 2021 | 74.55 | 75.46 | 74.30 | 74.51 | 1,209,844 | -0.14(-0.19%) |
Jun 22, 2021 | 73.09 | 74.85 | 72.51 | 74.65 | 2,308,501 | +1.22(+1.66%) |
Jun 21, 2021 | 72.71 | 74.05 | 72.53 | 73.43 | 1,835,665 | +1.17(+1.62%) |
Jun 18, 2021 | 74.78 | 74.88 | 71.76 | 72.26 | 4,821,567 | -3.06(-4.06%) |
Jun 17, 2021 | 76.56 | 77.04 | 74.23 | 75.32 | 2,684,722 | -1.17(-1.53%) |
Jun 16, 2021 | 77.10 | 77.81 | 76.33 | 76.49 | 1,974,794 | -0.72(-0.93%) |
Jun 15, 2021 | 76.45 | 77.55 | 76.17 | 77.21 | 1,672,418 | +0.49(+0.64%) |
Jun 14, 2021 | 76.94 | 76.94 | 76.25 | 76.72 | 1,247,218 | -0.35(-0.46%) |
Jun 11, 2021 | 76.87 | 77.44 | 76.55 | 77.07 | 1,629,230 | -0.24(-0.31%) |
Jun 10, 2021 | 77.17 | 77.83 | 77.10 | 77.31 | 2,323,834 | +1.50(+1.98%) |
Jun 09, 2021 | 76.07 | 76.07 | 75.26 | 75.82 | 1,447,463 | +0.15(+0.20%) |
Jun 08, 2021 | 75.22 | 75.94 | 74.80 | 75.67 | 1,960,341 | +0.76(+1.01%) |
Jun 07, 2021 | 74.65 | 75.46 | 74.47 | 74.91 | 1,821,196 | +0.27(+0.36%) |
Jun 04, 2021 | 71.94 | 74.66 | 71.71 | 74.64 | 2,752,796 | +1.90(+2.62%) |
Jun 03, 2021 | 70.95 | 74.37 | 70.83 | 72.74 | 4,398,391 | +1.50(+2.10%) |
Jun 02, 2021 | 70.79 | 71.39 | 70.38 | 71.24 | 3,207,017 | +0.32(+0.46%) |
Jun 01, 2021 | 71.25 | 71.54 | 70.40 | 70.92 | 2,856,716 | -0.61(-0.85%) |
May 28, 2021 | 72.77 | 73.03 | 71.25 | 71.53 | 1,675,303 | -1.49(-2.04%) |
May 27, 2021 | 73.96 | 74.57 | 72.40 | 73.01 | 3,006,755 | -0.43(-0.58%) |
May 26, 2021 | 72.44 | 73.46 | 72.38 | 73.44 | 1,310,175 | +1.14(+1.57%) |
May 25, 2021 | 73.48 | 73.66 | 72.23 | 72.30 | 1,115,539 | -0.72(-0.99%) |
May 24, 2021 | 72.99 | 73.79 | 72.75 | 73.02 | 1,363,279 | +0.67(+0.92%) |
May 21, 2021 | 72.27 | 73.01 | 71.90 | 72.36 | 1,151,998 | +0.72(+1.01%) |
May 20, 2021 | 71.83 | 72.71 | 71.13 | 71.64 | 1,809,912 | -0.20(-0.28%) |
May 19, 2021 | 70.80 | 71.86 | 70.11 | 71.84 | 1,183,234 | +0.39(+0.54%) |
May 18, 2021 | 72.85 | 72.95 | 71.41 | 71.45 | 2,249,630 | -1.06(-1.47%) |
May 17, 2021 | 72.34 | 73.01 | 72.02 | 72.52 | 2,400,896 | -0.06(-0.08%) |
May 14, 2021 | 71.50 | 72.81 | 70.19 | 72.57 | 803,681 | +1.75(+2.47%) |
May 13, 2021 | 69.12 | 71.17 | 69.12 | 70.82 | 905,497 | +2.10(+3.05%) |
May 12, 2021 | 70.30 | 70.92 | 68.34 | 68.73 | 1,227,181 | -2.22(-3.13%) |
May 11, 2021 | 71.44 | 71.98 | 70.32 | 70.94 | 1,637,671 | -1.98(-2.71%) |
May 10, 2021 | 73.50 | 73.51 | 72.45 | 72.92 | 1,517,482 | -0.59(-0.80%) |
May 07, 2021 | 71.64 | 73.68 | 71.48 | 73.51 | 1,326,378 | +1.53(+2.12%) |
May 06, 2021 | 70.72 | 72.06 | 70.68 | 71.99 | 1,456,944 | +1.21(+1.70%) |
May 05, 2021 | 70.59 | 71.23 | 69.11 | 70.78 | 1,323,179 | +1.10(+1.57%) |
May 04, 2021 | 68.48 | 69.72 | 67.75 | 69.69 | 1,431,441 | +0.99(+1.44%) |
May 03, 2021 | 69.23 | 69.78 | 68.31 | 68.70 | 1,369,033 | -0.35(-0.51%) |
Apr 30, 2021 | 70.89 | 70.89 | 68.81 | 69.05 | 1,249,686 | -2.02(-2.84%) |
Apr 29, 2021 | 71.81 | 72.03 | 70.56 | 71.06 | 1,319,635 | +0.25(+0.35%) |
Apr 28, 2021 | 71.07 | 71.16 | 70.19 | 70.81 | 1,176,163 | -0.06(-0.09%) |
Apr 27, 2021 | 71.41 | 71.63 | 70.69 | 70.88 | 1,027,996 | -0.44(-0.62%) |
Apr 26, 2021 | 71.31 | 71.73 | 70.98 | 71.32 | 923,748 | +0.19(+0.27%) |
Apr 23, 2021 | 69.96 | 71.45 | 69.57 | 71.13 | 1,064,824 | +1.33(+1.91%) |
Apr 22, 2021 | 70.20 | 70.46 | 69.31 | 69.80 | 2,159,568 | -0.38(-0.54%) |
Apr 21, 2021 | 69.34 | 70.26 | 68.83 | 70.18 | 1,104,314 | +0.67(+0.96%) |
Apr 20, 2021 | 71.20 | 71.41 | 69.35 | 69.51 | 1,331,725 | -1.96(-2.74%) |
Apr 19, 2021 | 71.56 | 72.33 | 71.11 | 71.47 | 1,743,106 | -0.37(-0.51%) |
Apr 16, 2021 | 70.32 | 72.82 | 70.32 | 71.84 | 2,155,068 | +0.94(+1.33%) |
Apr 15, 2021 | 71.45 | 71.79 | 70.49 | 70.90 | 2,213,983 | +0.22(+0.31%) |
Apr 14, 2021 | 68.96 | 70.83 | 68.87 | 70.68 | 2,545,077 | +1.82(+2.64%) |
Apr 13, 2021 | 68.72 | 68.90 | 67.73 | 68.85 | 1,427,180 | +0.26(+0.38%) |
Apr 12, 2021 | 68.38 | 68.94 | 67.69 | 68.60 | 1,505,274 | +0.30(+0.43%) |
Apr 09, 2021 | 68.07 | 68.51 | 67.65 | 68.30 | 1,844,080 | +0.18(+0.27%) |
Apr 08, 2021 | 68.54 | 69.46 | 67.31 | 68.12 | 1,631,245 | +0.45(+0.67%) |
Apr 07, 2021 | 67.23 | 67.91 | 66.82 | 67.66 | 1,388,441 | +0.24(+0.35%) |
Apr 06, 2021 | 67.69 | 67.89 | 66.52 | 67.42 | 2,071,593 | -0.84(-1.24%) |
Apr 05, 2021 | 67.93 | 68.84 | 66.84 | 68.27 | 1,609,260 | +0.62(+0.92%) |
Apr 01, 2021 | 67.72 | 67.72 | 66.25 | 67.64 | 1,828,192 | +0.90(+1.35%) |
Mar 31, 2021 | 66.71 | 67.63 | 66.54 | 66.74 | 1,807,120 | +0.41(+0.62%) |
Mar 30, 2021 | 66.01 | 66.33 | 65.31 | 66.33 | 1,982,487 | -0.17(-0.25%) |
Mar 29, 2021 | 68.28 | 69.42 | 66.06 | 66.50 | 2,629,921 | -2.16(-3.14%) |
Mar 26, 2021 | 64.72 | 68.74 | 64.72 | 68.65 | 1,931,191 | +4.11(+6.38%) |
Mar 25, 2021 | 62.65 | 64.81 | 62.20 | 64.54 | 2,059,354 | +1.51(+2.39%) |
Mar 24, 2021 | 63.58 | 64.35 | 62.83 | 63.03 | 1,382,005 | +0.18(+0.29%) |
Mar 23, 2021 | 64.64 | 64.99 | 62.37 | 62.85 | 1,375,630 | -1.94(-2.99%) |
Mar 22, 2021 | 64.48 | 65.25 | 63.66 | 64.79 | 1,073,798 | +0.35(+0.54%) |
Mar 19, 2021 | 64.55 | 65.67 | 64.20 | 64.44 | 3,214,552 | -0.14(-0.21%) |
Mar 18, 2021 | 64.40 | 66.16 | 64.25 | 64.58 | 1,943,855 | -0.78(-1.19%) |
Mar 17, 2021 | 63.42 | 65.45 | 62.81 | 65.36 | 1,938,622 | +1.89(+2.98%) |
Mar 16, 2021 | 63.08 | 63.96 | 62.45 | 63.46 | 1,588,226 | +0.28(+0.44%) |
Mar 15, 2021 | 62.12 | 63.25 | 61.56 | 63.19 | 1,823,040 | +1.14(+1.84%) |
Mar 12, 2021 | 61.87 | 62.40 | 61.47 | 62.05 | 1,168,819 | -0.39(-0.62%) |
Mar 11, 2021 | 61.74 | 63.25 | 61.73 | 62.44 | 1,852,593 | +1.21(+1.98%) |
Mar 10, 2021 | 61.01 | 62.49 | 60.69 | 61.22 | 4,339,550 | +1.88(+3.17%) |
Mar 09, 2021 | 58.24 | 60.29 | 58.07 | 59.34 | 4,011,702 | +1.86(+3.23%) |
Mar 08, 2021 | 56.85 | 58.01 | 56.47 | 57.49 | 2,337,759 | +1.16(+2.05%) |
Mar 05, 2021 | 57.07 | 57.22 | 54.03 | 56.33 | 2,368,124 | +0.23(+0.41%) |
Mar 04, 2021 | 58.30 | 58.77 | 55.16 | 56.10 | 2,300,640 | -2.50(-4.26%) |
Mar 03, 2021 | 59.01 | 59.45 | 57.94 | 58.60 | 1,627,470 | +0.07(+0.13%) |
Mar 02, 2021 | 59.47 | 60.06 | 58.49 | 58.52 | 2,268,038 | -1.39(-2.31%) |
Mar 01, 2021 | 57.86 | 60.76 | 57.72 | 59.91 | 3,422,934 | +2.42(+4.20%) |
Feb 26, 2021 | 57.27 | 58.73 | 56.33 | 57.49 | 4,451,965 | +1.28(+2.27%) |
Feb 25, 2021 | 62.41 | 62.41 | 56.17 | 56.22 | 6,827,389 | -9.52(-14.48%) |
Feb 24, 2021 | 63.22 | 65.73 | 63.14 | 65.73 | 2,388,465 | +2.06(+3.23%) |
Feb 23, 2021 | 64.93 | 65.00 | 62.31 | 63.68 | 1,840,849 | -1.60(-2.45%) |
Feb 22, 2021 | 64.81 | 65.73 | 64.23 | 65.27 | 2,391,511 | -0.26(-0.39%) |
Feb 19, 2021 | 63.91 | 65.83 | 63.79 | 65.53 | 3,518,542 | +3.01(+4.82%) |
Feb 18, 2021 | 62.30 | 63.13 | 62.03 | 62.52 | 1,436,580 | -0.16(-0.25%) |
Feb 17, 2021 | 63.20 | 63.32 | 61.92 | 62.67 | 1,623,059 | -0.56(-0.89%) |
Feb 16, 2021 | 64.19 | 64.36 | 63.19 | 63.24 | 1,544,863 | -0.93(-1.45%) |
Feb 12, 2021 | 63.31 | 64.21 | 63.24 | 64.16 | 1,141,599 | +0.64(+1.01%) |
Feb 11, 2021 | 63.91 | 64.14 | 62.70 | 63.52 | 1,409,112 | +0.38(+0.60%) |
Feb 10, 2021 | 64.29 | 64.58 | 62.61 | 63.14 | 2,011,084 | -1.03(-1.60%) |
Feb 09, 2021 | 64.04 | 64.66 | 63.49 | 64.17 | 1,220,496 | +0.13(+0.20%) |
Feb 08, 2021 | 62.40 | 64.06 | 62.17 | 64.04 | 1,203,498 | +2.16(+3.49%) |
Feb 05, 2021 | 61.76 | 62.34 | 61.21 | 61.89 | 1,576,245 | +0.42(+0.69%) |
Feb 04, 2021 | 61.28 | 61.54 | 60.61 | 61.46 | 1,200,346 | +0.24(+0.39%) |
Feb 03, 2021 | 60.02 | 61.72 | 59.72 | 61.22 | 2,008,611 | +1.45(+2.43%) |
Feb 02, 2021 | 61.26 | 61.44 | 59.41 | 59.77 | 2,544,115 | -0.92(-1.51%) |