Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.14 | 46.44 | 44.32 | 44.35 | 226,386 | -1.76(-3.82%) |
Oct 28, 2021 | 43.83 | 46.12 | 46.11 | 283,166 | +2.26(+5.15%) | |
Oct 27, 2021 | 44.86 | 45.24 | 43.76 | 43.85 | 207,729 | -1.30(-2.88%) |
Oct 26, 2021 | 44.30 | 45.40 | 45.15 | 301,850 | +1.15(+2.61%) | |
Oct 25, 2021 | 44.57 | 44.94 | 43.66 | 44.00 | 186,384 | -0.64(-1.43%) |
Oct 22, 2021 | 46.06 | 43.87 | 44.64 | 239,667 | -1.43(-3.10%) | |
Oct 21, 2021 | 45.34 | 46.63 | 45.34 | 46.07 | 193,971 | +0.40(+0.88%) |
Oct 20, 2021 | 45.97 | 46.52 | 45.34 | 45.67 | 247,139 | -0.89(-1.91%) |
Oct 19, 2021 | 45.80 | 46.85 | 45.41 | 46.56 | 320,948 | +1.07(+2.35%) |
Oct 18, 2021 | 45.22 | 45.74 | 44.75 | 45.49 | 219,359 | -0.04(-0.09%) |
Oct 15, 2021 | 47.21 | 47.21 | 45.48 | 45.53 | 283,869 | -0.78(-1.68%) |
Oct 14, 2021 | 46.15 | 47.11 | 46.05 | 46.31 | 294,447 | +0.64(+1.40%) |
Oct 13, 2021 | 44.59 | 46.29 | 44.03 | 45.67 | 309,743 | +1.32(+2.98%) |
Oct 12, 2021 | 45.11 | 45.54 | 43.49 | 44.35 | 277,343 | -0.77(-1.71%) |
Oct 11, 2021 | 44.34 | 45.64 | 44.24 | 45.12 | 307,311 | +0.76(+1.71%) |
Oct 08, 2021 | 43.65 | 44.85 | 43.48 | 44.36 | 379,452 | +0.83(+1.91%) |
Oct 07, 2021 | 41.26 | 44.38 | 41.11 | 43.53 | 635,705 | +2.50(+6.09%) |
Oct 06, 2021 | 40.29 | 41.13 | 40.10 | 41.03 | 227,177 | +0.36(+0.89%) |
Oct 05, 2021 | 40.23 | 41.28 | 40.02 | 40.67 | 247,696 | +0.34(+0.84%) |
Oct 04, 2021 | 41.33 | 41.64 | 40.07 | 40.33 | 346,046 | -1.08(-2.61%) |
Oct 01, 2021 | 40.48 | 41.52 | 40.17 | 41.41 | 321,708 | +0.91(+2.25%) |
Sep 30, 2021 | 41.04 | 41.72 | 40.47 | 40.50 | 248,691 | -0.36(-0.88%) |
Sep 29, 2021 | 40.73 | 42.30 | 40.62 | 40.86 | 432,404 | +0.05(+0.12%) |
Sep 28, 2021 | 40.86 | 41.72 | 39.90 | 40.81 | 462,535 | -0.35(-0.85%) |
Sep 27, 2021 | 38.96 | 42.12 | 38.92 | 41.16 | 1,028,088 | +2.24(+5.76%) |
Sep 24, 2021 | 36.20 | 39.06 | 36.17 | 38.92 | 976,598 | +2.62(+7.22%) |
Sep 23, 2021 | 36.37 | 37.17 | 35.69 | 36.30 | 751,254 | -0.76(-2.05%) |
Sep 22, 2021 | 37.76 | 37.87 | 36.94 | 37.06 | 218,091 | -0.33(-0.88%) |
Sep 21, 2021 | 36.91 | 37.47 | 36.37 | 37.39 | 282,714 | +0.65(+1.77%) |
Sep 20, 2021 | 36.98 | 37.40 | 36.15 | 36.74 | 439,860 | -1.14(-3.01%) |
Sep 17, 2021 | 37.50 | 38.00 | 37.11 | 37.88 | 1,070,868 | +0.70(+1.88%) |
Sep 16, 2021 | 37.76 | 37.82 | 36.80 | 37.18 | 445,896 | -0.67(-1.77%) |
Sep 15, 2021 | 38.04 | 38.51 | 37.34 | 37.85 | 362,577 | -0.35(-0.92%) |
Sep 14, 2021 | 38.80 | 38.81 | 37.70 | 38.20 | 289,323 | -0.64(-1.65%) |
Sep 13, 2021 | 38.22 | 38.98 | 37.62 | 38.84 | 423,522 | +1.14(+3.02%) |
Sep 10, 2021 | 38.07 | 38.36 | 37.50 | 37.70 | 325,828 | -0.34(-0.89%) |
Sep 09, 2021 | 37.99 | 38.95 | 37.92 | 38.04 | 332,962 | -0.06(-0.16%) |
Sep 08, 2021 | 38.52 | 38.90 | 37.60 | 38.10 | 297,590 | -0.30(-0.78%) |
Sep 07, 2021 | 40.45 | 40.45 | 38.00 | 38.40 | 761,640 | -1.77(-4.41%) |
Sep 03, 2021 | 39.54 | 40.35 | 38.92 | 40.17 | 320,787 | +0.62(+1.57%) |
Sep 02, 2021 | 39.69 | 40.55 | 39.25 | 39.55 | 348,832 | -0.02(-0.05%) |
Sep 01, 2021 | 38.89 | 39.97 | 38.37 | 39.57 | 273,582 | +0.92(+2.38%) |
Aug 31, 2021 | 38.85 | 39.20 | 38.23 | 38.65 | 413,860 | +0.08(+0.21%) |
Aug 30, 2021 | 39.43 | 39.79 | 38.38 | 38.57 | 345,898 | -0.86(-2.18%) |
Aug 27, 2021 | 37.39 | 40.25 | 37.28 | 39.43 | 931,781 | +2.22(+5.97%) |
Aug 26, 2021 | 39.00 | 39.14 | 36.15 | 37.21 | 1,757,663 | -3.60(-8.82%) |
Aug 25, 2021 | 41.09 | 41.39 | 40.12 | 40.81 | 248,184 | -0.36(-0.87%) |
Aug 24, 2021 | 40.37 | 42.14 | 40.28 | 41.17 | 354,825 | +1.11(+2.77%) |
Aug 23, 2021 | 39.89 | 40.66 | 39.83 | 40.06 | 384,357 | +0.17(+0.43%) |
Aug 20, 2021 | 39.70 | 40.72 | 39.36 | 39.89 | 327,107 | -0.01(-0.03%) |
Aug 19, 2021 | 41.34 | 41.82 | 39.57 | 39.90 | 486,269 | -1.73(-4.16%) |
Aug 18, 2021 | 43.68 | 43.68 | 41.63 | 41.63 | 386,154 | -1.91(-4.39%) |
Aug 17, 2021 | 43.50 | 44.01 | 42.73 | 43.54 | 348,464 | -0.69(-1.56%) |
Aug 16, 2021 | 43.16 | 44.69 | 43.04 | 44.23 | 330,858 | +0.90(+2.08%) |
Aug 13, 2021 | 43.69 | 44.63 | 43.24 | 43.33 | 511,876 | -0.58(-1.32%) |
Aug 12, 2021 | 47.36 | 47.40 | 43.31 | 43.91 | 1,166,575 | -3.40(-7.19%) |
Aug 11, 2021 | 48.56 | 48.56 | 46.50 | 47.31 | 526,565 | -1.33(-2.73%) |
Aug 10, 2021 | 49.76 | 50.04 | 47.74 | 48.64 | 513,782 | -0.97(-1.96%) |
Aug 09, 2021 | 51.09 | 51.09 | 49.15 | 49.61 | 324,201 | -1.54(-3.01%) |
Aug 06, 2021 | 49.25 | 51.51 | 49.25 | 51.15 | 507,754 | +2.11(+4.30%) |
Aug 05, 2021 | 50.37 | 50.47 | 48.31 | 49.04 | 483,218 | -1.25(-2.49%) |
Aug 04, 2021 | 50.00 | 50.42 | 49.72 | 50.29 | 689,269 | +0.16(+0.32%) |
Aug 03, 2021 | 52.21 | 52.32 | 49.95 | 50.13 | 620,284 | -2.28(-4.35%) |
Aug 02, 2021 | 52.28 | 53.65 | 52.09 | 52.41 | 509,116 | +0.40(+0.77%) |
Jul 30, 2021 | 53.99 | 53.99 | 50.28 | 52.01 | 1,124,564 | -4.01(-7.16%) |
Jul 29, 2021 | 55.79 | 56.45 | 55.22 | 56.02 | 265,054 | +0.76(+1.38%) |
Jul 28, 2021 | 54.44 | 55.84 | 54.21 | 55.26 | 201,437 | +0.91(+1.67%) |
Jul 27, 2021 | 55.06 | 55.60 | 53.81 | 54.35 | 199,050 | -1.11(-2.00%) |
Jul 26, 2021 | 58.83 | 59.50 | 55.37 | 55.46 | 452,236 | -3.58(-6.06%) |
Jul 23, 2021 | 58.67 | 59.12 | 57.90 | 59.04 | 160,096 | +0.65(+1.11%) |
Jul 22, 2021 | 58.26 | 58.70 | 57.58 | 58.39 | 166,796 | +0.25(+0.43%) |
Jul 21, 2021 | 57.57 | 58.59 | 57.43 | 58.14 | 161,278 | +0.85(+1.48%) |
Jul 20, 2021 | 56.53 | 58.42 | 56.39 | 57.29 | 375,392 | +0.64(+1.13%) |
Jul 19, 2021 | 57.60 | 57.74 | 55.85 | 56.65 | 312,529 | -1.64(-2.81%) |
Jul 16, 2021 | 58.70 | 59.32 | 58.02 | 58.29 | 234,746 | -0.03(-0.05%) |
Jul 15, 2021 | 58.55 | 59.39 | 58.11 | 58.32 | 197,733 | -0.64(-1.09%) |
Jul 14, 2021 | 59.08 | 59.30 | 58.16 | 58.96 | 225,295 | -0.10(-0.17%) |
Jul 13, 2021 | 59.09 | 60.29 | 58.65 | 59.06 | 264,551 | -0.17(-0.29%) |
Jul 12, 2021 | 57.84 | 59.40 | 56.89 | 59.23 | 496,636 | +1.87(+3.26%) |
Jul 09, 2021 | 56.75 | 57.71 | 56.31 | 57.36 | 155,659 | +0.26(+0.46%) |
Jul 08, 2021 | 54.98 | 57.80 | 54.32 | 57.10 | 315,250 | +1.11(+1.98%) |
Jul 07, 2021 | 56.79 | 56.93 | 55.38 | 55.99 | 129,392 | -0.38(-0.67%) |
Jul 06, 2021 | 57.93 | 58.57 | 55.99 | 56.37 | 378,263 | -1.63(-2.81%) |
Jul 02, 2021 | 59.86 | 59.86 | 57.75 | 58.00 | 269,882 | -1.49(-2.50%) |
Jul 01, 2021 | 58.11 | 59.49 | 57.66 | 59.49 | 233,185 | +1.09(+1.87%) |
Jun 30, 2021 | 60.08 | 60.34 | 58.25 | 58.40 | 385,296 | -1.81(-3.01%) |
Jun 29, 2021 | 60.96 | 61.05 | 59.96 | 60.21 | 153,978 | -0.66(-1.08%) |
Jun 28, 2021 | 62.88 | 63.20 | 60.60 | 60.87 | 249,889 | -1.66(-2.65%) |
Jun 25, 2021 | 60.86 | 62.69 | 60.22 | 62.53 | 1,095,518 | +1.75(+2.88%) |
Jun 24, 2021 | 62.20 | 62.20 | 60.70 | 60.78 | 187,057 | -0.70(-1.14%) |
Jun 23, 2021 | 61.39 | 61.96 | 60.92 | 61.48 | 208,276 | -0.10(-0.16%) |
Jun 22, 2021 | 61.45 | 61.98 | 60.79 | 61.58 | 147,225 | -0.11(-0.18%) |
Jun 21, 2021 | 61.40 | 62.57 | 60.85 | 61.69 | 296,680 | +0.59(+0.97%) |
Jun 18, 2021 | 61.36 | 61.45 | 59.82 | 61.10 | 336,471 | +0.10(+0.16%) |
Jun 17, 2021 | 61.05 | 61.35 | 60.23 | 61.00 | 282,804 | -0.05(-0.08%) |
Jun 16, 2021 | 63.30 | 63.73 | 60.80 | 61.05 | 377,964 | -2.44(-3.84%) |
Jun 15, 2021 | 62.42 | 64.83 | 61.26 | 63.49 | 607,707 | +1.06(+1.70%) |
Jun 14, 2021 | 62.73 | 62.82 | 61.28 | 62.43 | 156,860 | +0.14(+0.22%) |
Jun 11, 2021 | 61.62 | 62.31 | 61.40 | 62.29 | 129,124 | +0.68(+1.10%) |
Jun 10, 2021 | 62.42 | 62.60 | 61.50 | 61.61 | 192,066 | -0.77(-1.23%) |
Jun 09, 2021 | 62.29 | 64.25 | 62.29 | 62.38 | 182,705 | +0.49(+0.79%) |
Jun 08, 2021 | 62.38 | 62.96 | 60.48 | 61.89 | 259,691 | +0.08(+0.13%) |
Jun 07, 2021 | 62.46 | 62.86 | 61.36 | 61.81 | 238,663 | -0.05(-0.08%) |
Jun 04, 2021 | 62.58 | 63.48 | 61.19 | 61.86 | 379,126 | -0.58(-0.93%) |
Jun 03, 2021 | 64.74 | 64.98 | 62.30 | 62.44 | 353,739 | -2.97(-4.54%) |
Jun 02, 2021 | 65.09 | 65.75 | 63.87 | 65.41 | 273,379 | +0.26(+0.40%) |
Jun 01, 2021 | 65.36 | 65.62 | 64.09 | 65.15 | 237,205 | -0.10(-0.15%) |
May 28, 2021 | 65.56 | 66.47 | 64.88 | 65.25 | 293,458 | -0.21(-0.32%) |
May 27, 2021 | 65.00 | 65.96 | 64.35 | 65.46 | 254,794 | +0.41(+0.63%) |
May 26, 2021 | 64.19 | 65.45 | 63.80 | 65.05 | 185,920 | +0.86(+1.34%) |
May 25, 2021 | 64.95 | 66.09 | 63.91 | 64.19 | 242,425 | -1.19(-1.82%) |
May 24, 2021 | 64.93 | 66.12 | 64.37 | 65.38 | 157,049 | +0.23(+0.35%) |
May 21, 2021 | 66.35 | 66.45 | 64.54 | 65.15 | 181,243 | -0.37(-0.56%) |
May 20, 2021 | 64.82 | 66.49 | 64.46 | 65.52 | 196,819 | +0.69(+1.06%) |
May 19, 2021 | 63.45 | 65.80 | 62.67 | 64.83 | 276,208 | +1.35(+2.13%) |
May 18, 2021 | 62.82 | 64.83 | 62.33 | 63.48 | 223,252 | +0.69(+1.10%) |
May 17, 2021 | 62.69 | 63.13 | 61.77 | 62.79 | 241,125 | +0.02(+0.03%) |
May 14, 2021 | 63.31 | 63.86 | 60.56 | 62.77 | 422,121 | -0.87(-1.37%) |
May 13, 2021 | 61.76 | 63.85 | 61.62 | 63.64 | 505,143 | +2.25(+3.67%) |
May 12, 2021 | 63.14 | 63.99 | 61.26 | 61.39 | 420,324 | -2.66(-4.15%) |
May 11, 2021 | 61.99 | 64.43 | 61.30 | 64.05 | 527,579 | +0.26(+0.41%) |
May 10, 2021 | 68.61 | 68.95 | 63.14 | 63.79 | 573,779 | -5.16(-7.48%) |
May 07, 2021 | 66.61 | 69.29 | 66.31 | 68.95 | 411,148 | +3.07(+4.66%) |
May 06, 2021 | 66.24 | 66.48 | 64.15 | 65.88 | 475,633 | -0.81(-1.21%) |
May 05, 2021 | 67.73 | 68.04 | 66.11 | 66.69 | 568,248 | -0.83(-1.23%) |
May 04, 2021 | 66.44 | 68.86 | 65.62 | 67.52 | 451,876 | +0.34(+0.51%) |
May 03, 2021 | 71.06 | 71.64 | 67.05 | 67.18 | 493,760 | -3.56(-5.03%) |
Apr 30, 2021 | 74.15 | 78.00 | 70.08 | 70.74 | 897,900 | +0.59(+0.84%) |
Apr 29, 2021 | 72.00 | 72.44 | 70.02 | 70.15 | 486,625 | -1.08(-1.52%) |
Apr 28, 2021 | 70.03 | 71.72 | 69.69 | 71.23 | 401,358 | +0.70(+0.99%) |
Apr 27, 2021 | 69.67 | 71.59 | 69.23 | 70.53 | 431,592 | +1.30(+1.88%) |
Apr 26, 2021 | 67.67 | 69.70 | 67.34 | 69.23 | 292,553 | +1.95(+2.90%) |
Apr 23, 2021 | 67.03 | 67.54 | 64.92 | 67.28 | 395,200 | +0.66(+0.99%) |
Apr 22, 2021 | 68.32 | 68.83 | 65.81 | 66.62 | 342,944 | -1.78(-2.60%) |
Apr 21, 2021 | 67.16 | 68.68 | 66.27 | 68.40 | 350,312 | +1.09(+1.62%) |
Apr 20, 2021 | 68.17 | 68.61 | 66.77 | 67.31 | 369,288 | -1.53(-2.22%) |
Apr 19, 2021 | 69.80 | 70.31 | 67.79 | 68.84 | 221,233 | -1.31(-1.87%) |
Apr 16, 2021 | 70.17 | 70.45 | 68.67 | 70.15 | 210,700 | +0.15(+0.21%) |
Apr 15, 2021 | 70.27 | 71.82 | 69.33 | 70.00 | 279,874 | -0.07(-0.10%) |
Apr 14, 2021 | 72.26 | 73.44 | 69.96 | 70.07 | 315,051 | -2.19(-3.03%) |
Apr 13, 2021 | 71.76 | 72.90 | 70.78 | 72.26 | 266,841 | +0.82(+1.15%) |
Apr 12, 2021 | 73.62 | 73.62 | 70.25 | 71.44 | 328,790 | -2.22(-3.01%) |
Apr 09, 2021 | 72.84 | 75.38 | 72.25 | 73.66 | 335,900 | +0.33(+0.45%) |
Apr 08, 2021 | 71.80 | 73.66 | 71.51 | 73.33 | 329,365 | +2.23(+3.14%) |
Apr 07, 2021 | 72.58 | 72.94 | 70.88 | 71.10 | 410,669 | -1.82(-2.50%) |
Apr 06, 2021 | 72.86 | 74.54 | 72.28 | 72.92 | 478,143 | +0.53(+0.73%) |
Apr 05, 2021 | 74.50 | 75.24 | 71.65 | 72.39 | 419,226 | -1.74(-2.35%) |
Apr 01, 2021 | 72.80 | 74.44 | 71.18 | 74.13 | 482,700 | +1.40(+1.92%) |
Mar 31, 2021 | 72.35 | 74.59 | 71.37 | 72.73 | 500,402 | +0.61(+0.85%) |
Mar 30, 2021 | 71.99 | 73.51 | 70.91 | 72.12 | 646,391 | +0.25(+0.35%) |
Mar 29, 2021 | 68.61 | 72.55 | 68.61 | 71.87 | 676,255 | +1.83(+2.61%) |
Mar 26, 2021 | 68.90 | 70.77 | 67.85 | 70.04 | 489,100 | +1.83(+2.68%) |
Mar 25, 2021 | 65.17 | 68.71 | 63.00 | 68.21 | 764,195 | +1.11(+1.65%) |
Mar 24, 2021 | 68.00 | 69.26 | 66.17 | 67.10 | 743,247 | -0.54(-0.80%) |
Mar 23, 2021 | 69.76 | 70.56 | 66.00 | 67.64 | 1,367,685 | -0.45(-0.66%) |
Mar 22, 2021 | 64.99 | 68.73 | 63.70 | 68.09 | 1,217,447 | +3.08(+4.74%) |
Mar 19, 2021 | 60.15 | 65.40 | 59.99 | 65.01 | 986,700 | +2.77(+4.45%) |
Mar 18, 2021 | 63.10 | 64.74 | 62.11 | 62.24 | 445,492 | -1.70(-2.66%) |
Mar 17, 2021 | 62.88 | 64.08 | 61.77 | 63.94 | 473,862 | -0.07(-0.11%) |
Mar 16, 2021 | 65.06 | 65.06 | 63.00 | 64.01 | 600,523 | -1.00(-1.54%) |
Mar 15, 2021 | 64.25 | 66.22 | 63.73 | 65.01 | 937,322 | +0.76(+1.18%) |
Mar 12, 2021 | 59.00 | 64.53 | 58.50 | 64.25 | 1,255,400 | +3.36(+5.52%) |
Mar 11, 2021 | 55.40 | 61.72 | 55.30 | 60.89 | 2,202,484 | +4.97(+8.89%) |
Mar 10, 2021 | 54.14 | 56.54 | 52.90 | 55.92 | 1,308,691 | +2.12(+3.94%) |
Mar 09, 2021 | 52.20 | 55.18 | 52.20 | 53.80 | 1,160,359 | +2.77(+5.43%) |
Mar 08, 2021 | 53.20 | 53.74 | 50.90 | 51.03 | 956,421 | -1.97(-3.72%) |
Mar 05, 2021 | 52.82 | 53.18 | 48.90 | 53.00 | 1,057,300 | +0.92(+1.77%) |
Mar 04, 2021 | 55.45 | 56.20 | 52.02 | 52.08 | 840,610 | -3.62(-6.50%) |
Mar 03, 2021 | 56.32 | 56.73 | 54.61 | 55.70 | 700,616 | -0.51(-0.91%) |
Mar 02, 2021 | 58.87 | 59.63 | 56.10 | 56.21 | 782,241 | -2.22(-3.80%) |
Mar 01, 2021 | 58.75 | 59.75 | 57.51 | 58.43 | 876,461 | -0.99(-1.67%) |
Feb 26, 2021 | 58.64 | 60.53 | 57.84 | 59.42 | 937,300 | +0.16(+0.27%) |
Feb 25, 2021 | 61.12 | 62.00 | 58.20 | 59.26 | 679,574 | -1.87(-3.06%) |
Feb 24, 2021 | 58.59 | 61.48 | 58.15 | 61.13 | 1,007,600 | +3.06(+5.27%) |
Feb 23, 2021 | 57.17 | 58.73 | 55.26 | 58.07 | 1,092,391 | -0.88(-1.49%) |
Feb 22, 2021 | 56.06 | 59.88 | 56.06 | 58.95 | 1,408,500 | +1.27(+2.20%) |
Feb 19, 2021 | 53.51 | 58.67 | 51.50 | 57.68 | 3,949,300 | +3.42(+6.30%) |
Feb 18, 2021 | 53.86 | 54.44 | 52.29 | 54.26 | 2,267,254 | -0.21(-0.39%) |
Feb 17, 2021 | 53.35 | 54.50 | 51.53 | 54.47 | 2,751,909 | +0.73(+1.36%) |
Feb 16, 2021 | 55.23 | 56.56 | 53.73 | 53.74 | 880,388 | -1.10(-2.01%) |
Feb 12, 2021 | 56.81 | 56.96 | 54.56 | 54.84 | 824,600 | -1.65(-2.92%) |
Feb 11, 2021 | 58.51 | 59.01 | 55.24 | 56.49 | 1,608,039 | -2.20(-3.75%) |
Feb 10, 2021 | 59.00 | 60.96 | 58.30 | 58.69 | 1,137,453 | -0.04(-0.07%) |
Feb 09, 2021 | 58.00 | 59.25 | 57.02 | 58.73 | 956,801 | +1.36(+2.37%) |
Feb 08, 2021 | 58.97 | 59.49 | 56.65 | 57.37 | 1,311,683 | -0.36(-0.62%) |
Feb 05, 2021 | 56.80 | 58.45 | 55.86 | 57.73 | 1,983,200 | +1.73(+3.09%) |
Feb 04, 2021 | 51.80 | 56.08 | 51.12 | 56.00 | 2,417,076 | +4.47(+8.67%) |
Feb 03, 2021 | 49.91 | 52.36 | 48.90 | 51.53 | 2,464,716 | +1.86(+3.74%) |
Feb 02, 2021 | 49.98 | 50.43 | 48.54 | 49.67 | 2,494,473 | +0.35(+0.71%) |
Feb 01, 2021 | 49.59 | 51.78 | 48.54 | 49.32 | 4,740,393 | +1.47(+3.07%) |
Jan 29, 2021 | 65.17 | 65.66 | 47.84 | 47.85 | 13,872,100 | -30.35(-38.81%) |
Jan 28, 2021 | 83.26 | 85.31 | 78.03 | 78.20 | 892,117 | -6.44(-7.61%) |
Jan 27, 2021 | 83.56 | 93.19 | 82.26 | 84.64 | 1,493,401 | -0.45(-0.53%) |
Jan 26, 2021 | 83.46 | 85.35 | 82.42 | 85.09 | 559,607 | +2.12(+2.56%) |
Jan 25, 2021 | 81.90 | 85.42 | 80.42 | 82.97 | 973,524 | +3.23(+4.05%) |
Jan 22, 2021 | 81.78 | 85.36 | 78.21 | 79.74 | 1,186,500 | -1.68(-2.06%) |
Jan 21, 2021 | 79.00 | 82.80 | 78.27 | 81.42 | 1,202,831 | +3.48(+4.46%) |
Jan 20, 2021 | 72.32 | 78.90 | 72.00 | 77.94 | 1,303,446 | +6.00(+8.34%) |
Jan 19, 2021 | 71.99 | 72.52 | 71.20 | 71.94 | 807,269 | +0.88(+1.24%) |
Jan 15, 2021 | 70.35 | 72.61 | 70.35 | 71.06 | 709,000 | +0.59(+0.84%) |
Jan 14, 2021 | 71.00 | 71.96 | 69.75 | 70.47 | 840,596 | +0.10(+0.14%) |
Jan 13, 2021 | 71.10 | 71.32 | 69.66 | 70.37 | 693,404 | -0.28(-0.40%) |
Jan 12, 2021 | 70.50 | 71.50 | 69.55 | 70.65 | 720,828 | +0.29(+0.41%) |
Jan 11, 2021 | 69.43 | 71.87 | 69.02 | 70.36 | 551,643 | +0.36(+0.51%) |
Jan 08, 2021 | 70.34 | 70.93 | 69.38 | 70.00 | 530,300 | -0.20(-0.28%) |
Jan 07, 2021 | 70.30 | 71.25 | 69.67 | 70.20 | 1,051,200 | +0.21(+0.30%) |
Jan 06, 2021 | 70.86 | 71.50 | 69.50 | 69.99 | 613,352 | -0.18(-0.26%) |
Jan 05, 2021 | 69.50 | 70.67 | 68.56 | 70.17 | 376,609 | +0.74(+1.07%) |
Jan 04, 2021 | 71.58 | 71.88 | 68.81 | 69.43 | 442,830 | -1.18(-1.67%) |
Dec 31, 2020 | 70.61 | 70.61 | 70.61 | 623,858 | +0.35(+0.50%) | |
Dec 30, 2020 | 71.00 | 71.17 | 68.88 | 70.26 | 623,858 | -0.80(-1.13%) |
Dec 29, 2020 | 71.50 | 72.36 | 70.20 | 71.06 | 345,226 | -0.80(-1.11%) |
Dec 28, 2020 | 73.77 | 74.53 | 71.02 | 71.86 | 391,054 | -2.04(-2.76%) |
Dec 24, 2020 | 73.50 | 74.60 | 72.22 | 73.90 | 189,900 | +0.85(+1.16%) |
Dec 23, 2020 | 72.00 | 73.72 | 71.54 | 73.05 | 282,522 | +1.09(+1.51%) |
Dec 22, 2020 | 72.09 | 73.11 | 71.18 | 71.96 | 325,181 | -0.55(-0.76%) |
Dec 21, 2020 | 71.01 | 72.57 | 70.05 | 72.51 | 492,324 | +1.03(+1.44%) |
Dec 18, 2020 | 73.00 | 73.40 | 71.17 | 71.48 | 478,100 | -1.16(-1.60%) |
Dec 17, 2020 | 72.72 | 73.23 | 71.99 | 72.64 | 331,563 | +0.65(+0.90%) |
Dec 16, 2020 | 72.69 | 73.42 | 71.59 | 71.99 | 348,297 | -0.63(-0.87%) |
Dec 15, 2020 | 70.86 | 73.36 | 69.99 | 72.62 | 469,732 | +1.91(+2.70%) |
Dec 14, 2020 | 71.20 | 71.87 | 70.27 | 70.71 | 672,455 | -0.28(-0.39%) |
Dec 11, 2020 | 72.55 | 73.00 | 69.82 | 70.99 | 873,300 | -1.56(-2.15%) |
Dec 10, 2020 | 72.88 | 75.37 | 72.21 | 72.55 | 771,047 | -0.61(-0.83%) |
Dec 09, 2020 | 76.40 | 77.00 | 72.04 | 73.16 | 897,971 | -3.21(-4.20%) |
Dec 08, 2020 | 74.35 | 77.64 | 73.73 | 76.37 | 532,430 | +1.61(+2.15%) |
Dec 07, 2020 | 77.28 | 77.65 | 74.31 | 74.76 | 452,480 | -2.25(-2.92%) |
Dec 04, 2020 | 76.07 | 77.35 | 75.56 | 77.01 | 355,400 | +0.87(+1.14%) |
Dec 03, 2020 | 76.10 | 77.84 | 75.01 | 76.14 | 523,372 | +0.14(+0.18%) |
Dec 02, 2020 | 71.48 | 77.62 | 71.48 | 76.00 | 793,827 | +4.32(+6.03%) |
Dec 01, 2020 | 76.91 | 77.09 | 71.58 | 71.68 | 1,216,968 | -4.31(-5.67%) |
Nov 30, 2020 | 81.27 | 83.62 | 75.33 | 75.99 | 1,310,788 | -5.11(-6.30%) |
Nov 27, 2020 | 78.21 | 81.50 | 77.84 | 81.10 | 329,200 | +3.60(+4.65%) |
Nov 25, 2020 | 76.20 | 77.65 | 74.55 | 77.50 | 409,000 | +1.72(+2.27%) |
Nov 24, 2020 | 75.90 | 76.71 | 74.52 | 75.78 | 344,175 | +0.59(+0.78%) |
Nov 23, 2020 | 75.15 | 75.92 | 74.71 | 75.19 | 325,499 | +0.61(+0.82%) |
Nov 20, 2020 | 74.41 | 75.15 | 73.59 | 74.58 | 355,300 | -0.02(-0.03%) |
Nov 19, 2020 | 73.30 | 75.09 | 72.20 | 74.60 | 319,311 | +1.75(+2.40%) |
Nov 18, 2020 | 73.98 | 75.22 | 72.70 | 72.85 | 474,764 | -0.66(-0.90%) |
Nov 17, 2020 | 73.72 | 74.30 | 72.04 | 73.51 | 475,400 | -0.47(-0.64%) |
Nov 16, 2020 | 72.22 | 74.12 | 71.34 | 73.98 | 657,010 | +2.66(+3.73%) |
Nov 13, 2020 | 70.87 | 72.26 | 70.15 | 71.32 | 544,700 | +0.82(+1.16%) |
Nov 12, 2020 | 73.17 | 73.17 | 69.84 | 70.50 | 646,002 | -2.76(-3.77%) |
Nov 11, 2020 | 74.52 | 76.89 | 71.53 | 73.26 | 815,908 | -0.61(-0.83%) |
Nov 10, 2020 | 73.52 | 75.78 | 69.59 | 73.87 | 799,515 | +0.01(+0.01%) |
Nov 09, 2020 | 76.38 | 77.06 | 73.14 | 73.86 | 522,814 | -0.43(-0.58%) |
Nov 06, 2020 | 73.72 | 75.81 | 73.35 | 74.29 | 385,600 | +0.20(+0.27%) |
Nov 05, 2020 | 75.03 | 76.14 | 73.28 | 74.09 | 580,634 | +0.16(+0.22%) |
Nov 04, 2020 | 71.22 | 75.72 | 70.51 | 73.93 | 926,378 | +4.83(+6.99%) |
Nov 03, 2020 | 67.88 | 70.50 | 66.92 | 69.10 | 633,384 | +2.82(+4.25%) |