Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.29 | 55.59 | 54.88 | 55.22 | 107,034 | -1.56(-2.75%) |
Nov 29, 2021 | 56.14 | 56.79 | 56.00 | 56.78 | 55,091 | -0.31(-0.55%) |
Nov 26, 2021 | 59.21 | 59.21 | 56.80 | 57.09 | 22,739 | -1.00(-1.71%) |
Nov 24, 2021 | 57.52 | 58.10 | 57.52 | 58.09 | 24,691 | -0.68(-1.16%) |
Nov 23, 2021 | 58.84 | 59.42 | 58.24 | 58.77 | 44,527 | -0.40(-0.68%) |
Nov 22, 2021 | 59.53 | 60.00 | 58.94 | 59.17 | 48,602 | -1.43(-2.36%) |
Nov 19, 2021 | 59.66 | 61.05 | 59.58 | 60.60 | 99,792 | +1.35(+2.28%) |
Nov 18, 2021 | 57.50 | 59.60 | 59.25 | 59.25 | 37,143 | +0.15(+0.25%) |
Nov 17, 2021 | 59.10 | 59.34 | 58.86 | 59.10 | 29,685 | -0.41(-0.69%) |
Nov 16, 2021 | 59.49 | 59.78 | 59.31 | 59.51 | 29,886 | -0.10(-0.17%) |
Nov 15, 2021 | 59.62 | 59.76 | 59.55 | 59.61 | 38,547 | -0.01(-0.02%) |
Nov 12, 2021 | 59.38 | 59.79 | 59.27 | 59.62 | 15,614 | -0.25(-0.42%) |
Nov 11, 2021 | 59.71 | 60.07 | 59.39 | 59.87 | 44,259 | +0.45(+0.76%) |
Nov 10, 2021 | 59.43 | 59.42 | 20,347 | +0.09(+0.15%) | ||
Nov 09, 2021 | 59.38 | 59.82 | 59.13 | 59.33 | 50,279 | -0.95(-1.58%) |
Nov 08, 2021 | 60.56 | 60.56 | 60.01 | 60.28 | 41,425 | +0.41(+0.69%) |
Nov 05, 2021 | 59.86 | 60.10 | 59.48 | 59.87 | 36,147 | +0.42(+0.71%) |
Nov 04, 2021 | 59.66 | 59.66 | 59.09 | 59.45 | 21,161 | -0.41(-0.68%) |
Nov 03, 2021 | 59.30 | 59.86 | 59.17 | 59.86 | 26,261 | +0.57(+0.96%) |
Nov 02, 2021 | 59.20 | 60.17 | 59.20 | 59.29 | 34,161 | -1.28(-2.11%) |
Nov 01, 2021 | 60.67 | 60.67 | 60.12 | 60.57 | 30,309 | +0.20(+0.33%) |
Oct 29, 2021 | 60.42 | 60.44 | 60.03 | 60.37 | 24,512 | +0.12(+0.20%) |
Oct 28, 2021 | 59.87 | 60.25 | 59.74 | 60.25 | 21,617 | -0.47(-0.77%) |
Oct 27, 2021 | 60.95 | 61.55 | 60.63 | 60.72 | 15,015 | -0.68(-1.12%) |
Oct 26, 2021 | 62.14 | 61.40 | 24,262 | -1.10(-1.76%) | ||
Oct 25, 2021 | 61.16 | 62.51 | 61.16 | 62.50 | 29,997 | +0.84(+1.37%) |
Oct 22, 2021 | 62.30 | 62.36 | 61.53 | 61.66 | 28,266 | -0.49(-0.79%) |
Oct 21, 2021 | 63.70 | 63.70 | 61.75 | 62.15 | 20,238 | -0.88(-1.39%) |
Oct 20, 2021 | 63.69 | 63.69 | 63.00 | 63.02 | 11,702 | +0.49(+0.78%) |
Oct 19, 2021 | 62.70 | 62.70 | 61.69 | 62.53 | 20,187 | +1.55(+2.54%) |
Oct 18, 2021 | 60.37 | 61.04 | 60.37 | 60.98 | 27,803 | +0.44(+0.73%) |
Oct 15, 2021 | 60.47 | 60.77 | 60.10 | 60.54 | 40,884 | +0.26(+0.43%) |
Oct 14, 2021 | 60.34 | 60.34 | 59.81 | 60.28 | 22,608 | +0.00(+0.00%) |
Oct 13, 2021 | 59.77 | 60.30 | 59.77 | 60.28 | 15,110 | +0.87(+1.46%) |
Oct 12, 2021 | 59.85 | 59.93 | 59.40 | 59.41 | 31,328 | -0.88(-1.47%) |
Oct 11, 2021 | 60.73 | 60.75 | 60.03 | 60.30 | 16,684 | -0.92(-1.50%) |
Oct 08, 2021 | 61.85 | 61.85 | 60.92 | 61.22 | 15,918 | -0.75(-1.20%) |
Oct 07, 2021 | 61.30 | 62.36 | 61.30 | 61.97 | 29,582 | +0.83(+1.36%) |
Oct 06, 2021 | 60.42 | 61.25 | 60.42 | 61.13 | 31,335 | +0.19(+0.31%) |
Oct 05, 2021 | 60.81 | 61.56 | 60.81 | 60.95 | 44,540 | +0.38(+0.64%) |
Oct 04, 2021 | 60.90 | 60.96 | 60.32 | 60.56 | 18,699 | -0.55(-0.90%) |
Oct 01, 2021 | 61.09 | 61.32 | 60.54 | 61.11 | 55,469 | -0.47(-0.76%) |
Sep 30, 2021 | 61.70 | 61.83 | 61.35 | 61.58 | 28,452 | +0.92(+1.52%) |
Sep 29, 2021 | 60.18 | 60.74 | 60.18 | 60.66 | 25,799 | +0.24(+0.40%) |
Sep 28, 2021 | 60.51 | 60.52 | 60.11 | 60.42 | 68,410 | -0.68(-1.12%) |
Sep 27, 2021 | 61.54 | 61.54 | 60.66 | 61.10 | 35,313 | +0.35(+0.58%) |
Sep 24, 2021 | 61.76 | 61.76 | 60.71 | 60.75 | 31,688 | -1.36(-2.19%) |
Sep 23, 2021 | 61.92 | 62.33 | 61.68 | 62.11 | 25,114 | -1.39(-2.19%) |
Sep 22, 2021 | 63.27 | 63.90 | 63.25 | 63.50 | 35,785 | +1.14(+1.83%) |
Sep 21, 2021 | 61.99 | 62.36 | 61.82 | 62.36 | 35,698 | +1.33(+2.18%) |
Sep 20, 2021 | 61.14 | 61.72 | 60.39 | 61.03 | 25,918 | -2.11(-3.34%) |
Sep 17, 2021 | 63.36 | 63.36 | 62.95 | 63.14 | 29,374 | -0.28(-0.44%) |
Sep 16, 2021 | 63.10 | 63.60 | 62.75 | 63.42 | 29,198 | -1.75(-2.69%) |
Sep 15, 2021 | 64.56 | 65.22 | 64.56 | 65.17 | 20,725 | +0.75(+1.17%) |
Sep 14, 2021 | 64.55 | 65.10 | 64.33 | 64.42 | 14,684 | -0.97(-1.48%) |
Sep 13, 2021 | 65.64 | 65.64 | 65.03 | 65.39 | 24,452 | +1.40(+2.19%) |
Sep 10, 2021 | 64.72 | 64.72 | 63.73 | 63.99 | 17,189 | +0.31(+0.49%) |
Sep 09, 2021 | 63.70 | 63.87 | 63.50 | 63.68 | 17,948 | +0.09(+0.14%) |
Sep 08, 2021 | 63.77 | 63.98 | 63.45 | 63.59 | 23,869 | -1.07(-1.65%) |
Sep 07, 2021 | 64.49 | 64.86 | 64.38 | 64.66 | 18,059 | +1.92(+3.07%) |
Sep 03, 2021 | 62.43 | 62.87 | 62.38 | 62.73 | 63,205 | -1.02(-1.59%) |
Sep 02, 2021 | 63.88 | 64.18 | 63.64 | 63.75 | 24,852 | -0.19(-0.30%) |
Sep 01, 2021 | 63.72 | 64.10 | 63.66 | 63.94 | 19,701 | +1.20(+1.92%) |
Aug 31, 2021 | 63.70 | 63.70 | 62.69 | 62.73 | 14,752 | -0.54(-0.85%) |
Aug 30, 2021 | 62.90 | 63.27 | 62.68 | 63.27 | 13,528 | +0.59(+0.94%) |
Aug 27, 2021 | 62.98 | 62.98 | 62.23 | 62.68 | 12,347 | +0.28(+0.45%) |
Aug 26, 2021 | 62.85 | 63.07 | 62.38 | 62.40 | 20,398 | -0.76(-1.20%) |
Aug 25, 2021 | 62.94 | 63.33 | 62.75 | 63.16 | 18,424 | +0.07(+0.11%) |
Aug 24, 2021 | 62.72 | 63.33 | 62.72 | 63.09 | 37,061 | -0.06(-0.10%) |
Aug 23, 2021 | 62.57 | 63.15 | 62.06 | 63.15 | 29,328 | +2.00(+3.27%) |
Aug 20, 2021 | 61.25 | 61.62 | 60.40 | 61.15 | 61,982 | +0.49(+0.81%) |
Aug 19, 2021 | 60.72 | 60.94 | 60.59 | 60.66 | 23,278 | -0.86(-1.40%) |
Aug 18, 2021 | 63.85 | 63.85 | 61.52 | 61.52 | 26,170 | +0.77(+1.27%) |
Aug 17, 2021 | 60.60 | 61.16 | 60.60 | 60.75 | 32,212 | -2.03(-3.23%) |
Aug 16, 2021 | 62.80 | 63.01 | 62.50 | 62.78 | 18,347 | -1.66(-2.58%) |
Aug 13, 2021 | 64.38 | 64.58 | 64.14 | 64.44 | 22,341 | +0.53(+0.83%) |
Aug 12, 2021 | 63.87 | 63.93 | 63.63 | 63.91 | 18,875 | -2.67(-4.01%) |
Aug 11, 2021 | 67.40 | 67.47 | 66.12 | 66.58 | 14,164 | +0.49(+0.74%) |
Aug 10, 2021 | 66.06 | 66.18 | 65.78 | 66.09 | 28,200 | -1.02(-1.51%) |
Aug 09, 2021 | 66.74 | 67.29 | 66.74 | 67.11 | 14,039 | -0.50(-0.75%) |
Aug 06, 2021 | 68.08 | 68.25 | 67.09 | 67.61 | 14,928 | +0.20(+0.30%) |
Aug 05, 2021 | 67.12 | 67.47 | 67.12 | 67.41 | 14,733 | +0.58(+0.87%) |
Aug 04, 2021 | 66.86 | 66.91 | 66.34 | 66.83 | 32,075 | +0.14(+0.21%) |
Aug 03, 2021 | 66.22 | 66.72 | 66.02 | 66.69 | 36,452 | +0.08(+0.12%) |
Aug 02, 2021 | 67.19 | 67.22 | 66.46 | 66.61 | 19,379 | +2.24(+3.48%) |
Jul 30, 2021 | 64.39 | 64.45 | 64.03 | 64.37 | 33,316 | +0.39(+0.61%) |
Jul 29, 2021 | 63.79 | 64.26 | 63.68 | 63.98 | 61,177 | +1.44(+2.30%) |
Jul 28, 2021 | 61.74 | 62.54 | 61.35 | 62.54 | 177,430 | +1.68(+2.76%) |
Jul 27, 2021 | 61.84 | 61.84 | 59.76 | 60.86 | 116,923 | -3.26(-5.08%) |
Jul 26, 2021 | 65.15 | 65.15 | 63.51 | 64.12 | 131,931 | -3.32(-4.92%) |
Jul 23, 2021 | 67.76 | 67.76 | 66.30 | 67.44 | 69,664 | -1.79(-2.59%) |
Jul 22, 2021 | 69.24 | 69.38 | 68.98 | 69.23 | 29,761 | -0.29(-0.42%) |
Jul 21, 2021 | 69.73 | 69.73 | 68.40 | 69.52 | 18,854 | +2.21(+3.29%) |
Jul 20, 2021 | 66.47 | 67.49 | 66.47 | 67.31 | 28,709 | +0.55(+0.82%) |
Jul 19, 2021 | 67.17 | 67.78 | 66.61 | 66.76 | 22,589 | -0.38(-0.56%) |
Jul 16, 2021 | 67.10 | 67.63 | 66.98 | 67.14 | 25,806 | +2.45(+3.78%) |
Jul 15, 2021 | 64.63 | 64.87 | 64.51 | 64.69 | 104,619 | -0.50(-0.76%) |
Jul 14, 2021 | 65.61 | 65.61 | 60.31 | 65.19 | 322,704 | +0.34(+0.53%) |
Jul 13, 2021 | 64.89 | 65.20 | 64.68 | 64.84 | 187,239 | -0.17(-0.26%) |
Jul 12, 2021 | 64.83 | 65.10 | 64.83 | 65.01 | 19,287 | +0.97(+1.51%) |
Jul 09, 2021 | 63.48 | 64.05 | 63.48 | 64.04 | 31,688 | +0.46(+0.72%) |
Jul 08, 2021 | 62.80 | 63.74 | 62.80 | 63.59 | 36,020 | +0.65(+1.02%) |
Jul 07, 2021 | 62.51 | 63.55 | 62.51 | 62.94 | 31,182 | +2.96(+4.94%) |
Jul 06, 2021 | 60.05 | 60.05 | 59.65 | 59.98 | 21,126 | +0.84(+1.43%) |
Jul 02, 2021 | 58.97 | 59.13 | 58.82 | 59.13 | 18,449 | -0.40(-0.67%) |
Jul 01, 2021 | 59.51 | 59.61 | 58.98 | 59.53 | 20,482 | -0.05(-0.08%) |
Jun 30, 2021 | 59.58 | 59.81 | 59.36 | 59.58 | 29,029 | -1.16(-1.91%) |
Jun 29, 2021 | 60.55 | 60.74 | 60.36 | 60.74 | 35,350 | -0.29(-0.48%) |
Jun 28, 2021 | 61.25 | 61.25 | 61.03 | 61.03 | 20,791 | -0.10(-0.16%) |
Jun 25, 2021 | 60.62 | 61.20 | 60.62 | 61.13 | 15,847 | +1.67(+2.81%) |
Jun 24, 2021 | 59.01 | 59.50 | 59.01 | 59.46 | 22,228 | +0.27(+0.46%) |
Jun 23, 2021 | 59.85 | 59.85 | 59.09 | 59.19 | 20,518 | +0.67(+1.14%) |
Jun 22, 2021 | 58.13 | 58.56 | 58.00 | 58.52 | 33,098 | -0.56(-0.94%) |
Jun 21, 2021 | 59.11 | 59.15 | 58.90 | 59.08 | 45,692 | -0.81(-1.35%) |
Jun 18, 2021 | 60.09 | 60.29 | 59.82 | 59.88 | 24,159 | +0.30(+0.51%) |
Jun 17, 2021 | 59.59 | 59.65 | 59.50 | 59.58 | 27,354 | +0.28(+0.47%) |
Jun 16, 2021 | 60.12 | 60.12 | 59.30 | 59.30 | 29,447 | -0.21(-0.34%) |
Jun 15, 2021 | 59.68 | 59.72 | 59.34 | 59.51 | 27,958 | -0.97(-1.61%) |
Jun 14, 2021 | 58.38 | 60.80 | 58.38 | 60.48 | 22,390 | +0.19(+0.32%) |
Jun 11, 2021 | 59.47 | 60.45 | 59.47 | 60.29 | 29,035 | -0.14(-0.23%) |
Jun 10, 2021 | 59.32 | 61.05 | 59.32 | 60.43 | 29,145 | +0.22(+0.37%) |
Jun 09, 2021 | 60.26 | 60.37 | 60.11 | 60.21 | 16,400 | -0.29(-0.48%) |
Jun 08, 2021 | 60.10 | 61.06 | 60.10 | 60.50 | 19,858 | -0.39(-0.64%) |
Jun 07, 2021 | 60.82 | 60.90 | 60.54 | 60.89 | 13,519 | -0.87(-1.41%) |
Jun 04, 2021 | 61.85 | 62.06 | 61.72 | 61.76 | 22,654 | +0.48(+0.78%) |
Jun 03, 2021 | 61.02 | 61.38 | 60.92 | 61.28 | 18,134 | -1.10(-1.77%) |
Jun 02, 2021 | 62.29 | 62.57 | 62.22 | 62.38 | 36,370 | -0.50(-0.80%) |
Jun 01, 2021 | 63.01 | 63.04 | 62.54 | 62.89 | 23,308 | +1.38(+2.24%) |
May 28, 2021 | 61.65 | 61.88 | 61.43 | 61.51 | 17,942 | -0.97(-1.55%) |
May 27, 2021 | 62.15 | 62.50 | 62.13 | 62.48 | 17,033 | -0.06(-0.10%) |
May 26, 2021 | 62.34 | 62.54 | 62.25 | 62.54 | 16,676 | +1.12(+1.82%) |
May 25, 2021 | 61.21 | 61.61 | 61.19 | 61.42 | 31,418 | +3.20(+5.49%) |
May 24, 2021 | 58.27 | 58.32 | 57.95 | 58.22 | 16,660 | -0.07(-0.11%) |
May 21, 2021 | 58.30 | 58.37 | 58.14 | 58.29 | 17,022 | -0.99(-1.67%) |
May 20, 2021 | 59.01 | 59.32 | 59.01 | 59.28 | 18,232 | +0.97(+1.66%) |
May 19, 2021 | 58.50 | 58.50 | 57.85 | 58.31 | 30,263 | -0.26(-0.44%) |
May 18, 2021 | 59.12 | 59.12 | 58.13 | 58.57 | 44,689 | +1.00(+1.74%) |
May 17, 2021 | 57.82 | 57.82 | 56.48 | 57.57 | 21,569 | +0.06(+0.10%) |
May 14, 2021 | 57.22 | 57.61 | 57.19 | 57.51 | 53,096 | +0.46(+0.81%) |
May 13, 2021 | 56.85 | 57.25 | 56.85 | 57.05 | 49,229 | +0.25(+0.44%) |
May 12, 2021 | 57.08 | 57.19 | 56.69 | 56.80 | 36,001 | -0.62(-1.08%) |
May 11, 2021 | 57.02 | 57.53 | 56.90 | 57.42 | 61,656 | -0.83(-1.43%) |
May 10, 2021 | 58.10 | 58.88 | 58.10 | 58.25 | 29,847 | -0.59(-1.00%) |
May 07, 2021 | 58.84 | 59.10 | 58.71 | 58.84 | 16,807 | -1.30(-2.16%) |
May 06, 2021 | 60.08 | 60.14 | 59.81 | 60.14 | 29,038 | -0.22(-0.36%) |
May 05, 2021 | 60.60 | 60.72 | 60.22 | 60.36 | 19,070 | +0.59(+0.98%) |
May 04, 2021 | 60.37 | 60.37 | 59.63 | 59.77 | 22,766 | -0.35(-0.58%) |
May 03, 2021 | 59.96 | 60.12 | 59.76 | 60.12 | 27,484 | -0.15(-0.25%) |
Apr 30, 2021 | 61.15 | 61.23 | 60.18 | 60.27 | 22,000 | -1.38(-2.24%) |
Apr 29, 2021 | 61.46 | 61.65 | 61.12 | 61.65 | 19,677 | -1.40(-2.22%) |
Apr 28, 2021 | 62.85 | 63.25 | 62.68 | 63.05 | 18,285 | +0.04(+0.06%) |
Apr 27, 2021 | 62.95 | 63.14 | 62.94 | 63.01 | 25,131 | -0.23(-0.36%) |
Apr 26, 2021 | 63.16 | 63.36 | 63.00 | 63.24 | 32,529 | +0.39(+0.62%) |
Apr 23, 2021 | 62.64 | 62.85 | 62.50 | 62.85 | 19,100 | +1.10(+1.78%) |
Apr 22, 2021 | 60.68 | 62.31 | 60.68 | 61.75 | 19,906 | -0.45(-0.72%) |
Apr 21, 2021 | 61.50 | 62.27 | 61.50 | 62.20 | 15,703 | +0.27(+0.44%) |
Apr 20, 2021 | 62.35 | 62.49 | 61.61 | 61.93 | 29,429 | +0.77(+1.26%) |
Apr 19, 2021 | 61.60 | 61.60 | 61.11 | 61.16 | 32,418 | +0.81(+1.34%) |
Apr 16, 2021 | 60.28 | 60.48 | 59.99 | 60.35 | 33,100 | +0.49(+0.82%) |
Apr 15, 2021 | 59.91 | 59.95 | 59.76 | 59.86 | 21,501 | +0.76(+1.29%) |
Apr 14, 2021 | 59.47 | 59.48 | 59.00 | 59.10 | 21,495 | +0.41(+0.71%) |
Apr 13, 2021 | 58.52 | 58.95 | 58.07 | 58.69 | 21,599 | -0.06(-0.11%) |
Apr 12, 2021 | 58.80 | 58.85 | 58.57 | 58.75 | 24,801 | -0.81(-1.37%) |
Apr 09, 2021 | 59.31 | 60.04 | 59.31 | 59.56 | 34,700 | -0.20(-0.33%) |
Apr 08, 2021 | 59.91 | 59.97 | 59.75 | 59.76 | 18,779 | +1.49(+2.57%) |
Apr 07, 2021 | 58.88 | 59.39 | 58.00 | 58.27 | 22,952 | -2.48(-4.09%) |
Apr 06, 2021 | 60.19 | 61.15 | 59.97 | 60.75 | 38,076 | +0.38(+0.63%) |
Apr 05, 2021 | 60.48 | 60.48 | 60.00 | 60.37 | 58,549 | +0.18(+0.30%) |
Apr 01, 2021 | 60.62 | 60.62 | 60.19 | 60.19 | 44,900 | +0.80(+1.35%) |
Mar 31, 2021 | 59.22 | 59.41 | 59.16 | 59.39 | 24,526 | -0.69(-1.15%) |
Mar 30, 2021 | 59.76 | 60.16 | 59.59 | 60.08 | 25,672 | -0.26(-0.43%) |
Mar 29, 2021 | 60.54 | 60.99 | 60.15 | 60.34 | 32,578 | +0.28(+0.47%) |
Mar 26, 2021 | 59.43 | 60.24 | 59.10 | 60.06 | 27,200 | +2.10(+3.62%) |
Mar 25, 2021 | 57.68 | 58.17 | 57.46 | 57.96 | 65,385 | +2.51(+4.53%) |
Mar 24, 2021 | 56.06 | 56.50 | 55.45 | 55.45 | 44,549 | -2.24(-3.88%) |
Mar 23, 2021 | 58.12 | 58.23 | 57.69 | 57.69 | 87,571 | -1.51(-2.55%) |
Mar 22, 2021 | 58.92 | 59.31 | 58.62 | 59.20 | 23,468 | -1.07(-1.78%) |
Mar 19, 2021 | 59.65 | 60.27 | 59.52 | 60.27 | 26,700 | +0.69(+1.16%) |
Mar 18, 2021 | 60.11 | 60.40 | 59.54 | 59.58 | 36,404 | +0.84(+1.43%) |
Mar 17, 2021 | 58.82 | 59.10 | 58.16 | 58.74 | 49,162 | +0.12(+0.20%) |
Mar 16, 2021 | 58.88 | 58.88 | 58.40 | 58.62 | 373,632 | +0.51(+0.88%) |
Mar 15, 2021 | 57.27 | 58.11 | 57.21 | 58.11 | 270,389 | -0.44(-0.75%) |
Mar 12, 2021 | 59.27 | 59.27 | 57.59 | 58.55 | 28,700 | -1.30(-2.17%) |
Mar 11, 2021 | 59.19 | 59.92 | 59.08 | 59.85 | 27,712 | +2.51(+4.38%) |
Mar 10, 2021 | 57.50 | 57.73 | 57.11 | 57.34 | 122,989 | -0.66(-1.14%) |
Mar 09, 2021 | 57.39 | 58.25 | 57.00 | 58.00 | 84,681 | -0.55(-0.95%) |
Mar 08, 2021 | 59.30 | 60.00 | 58.54 | 58.55 | 41,182 | -3.95(-6.31%) |
Mar 05, 2021 | 61.95 | 63.00 | 61.74 | 62.50 | 37,100 | +0.28(+0.45%) |
Mar 04, 2021 | 62.30 | 62.79 | 61.67 | 62.22 | 23,797 | -1.17(-1.85%) |
Mar 03, 2021 | 63.73 | 63.73 | 63.24 | 63.39 | 21,511 | +0.35(+0.56%) |
Mar 02, 2021 | 63.48 | 64.12 | 62.81 | 63.04 | 26,268 | -0.93(-1.45%) |
Mar 01, 2021 | 63.17 | 64.14 | 62.94 | 63.97 | 27,543 | +2.36(+3.83%) |
Feb 26, 2021 | 61.24 | 61.80 | 61.05 | 61.61 | 51,800 | -1.66(-2.63%) |
Feb 25, 2021 | 64.36 | 65.70 | 63.00 | 63.27 | 458,530 | -3.33(-5.00%) |
Feb 24, 2021 | 65.93 | 66.60 | 65.40 | 66.60 | 49,558 | -5.46(-7.57%) |
Feb 23, 2021 | 71.59 | 72.40 | 70.15 | 72.06 | 28,021 | -0.52(-0.72%) |
Feb 22, 2021 | 72.16 | 74.21 | 72.16 | 72.58 | 26,965 | -1.11(-1.51%) |
Feb 19, 2021 | 73.51 | 73.82 | 73.34 | 73.69 | 191,800 | +0.79(+1.08%) |
Feb 18, 2021 | 72.35 | 72.90 | 72.20 | 72.90 | 128,703 | +0.21(+0.29%) |
Feb 17, 2021 | 73.12 | 73.12 | 71.96 | 72.69 | 50,447 | +2.32(+3.30%) |
Feb 16, 2021 | 70.31 | 70.89 | 70.00 | 70.37 | 52,894 | +0.75(+1.08%) |
Feb 12, 2021 | 69.50 | 69.77 | 69.35 | 69.62 | 18,600 | +0.40(+0.58%) |
Feb 11, 2021 | 69.19 | 69.77 | 68.95 | 69.22 | 19,664 | +0.80(+1.16%) |
Feb 10, 2021 | 69.12 | 69.12 | 68.11 | 68.42 | 25,609 | +1.36(+2.04%) |
Feb 09, 2021 | 68.70 | 68.70 | 66.10 | 67.06 | 34,458 | +0.34(+0.51%) |
Feb 08, 2021 | 66.47 | 67.15 | 66.47 | 66.72 | 19,320 | -0.64(-0.95%) |
Feb 05, 2021 | 68.79 | 68.79 | 66.94 | 67.36 | 20,900 | +1.08(+1.63%) |
Feb 04, 2021 | 67.78 | 67.78 | 65.70 | 66.28 | 30,059 | -0.89(-1.32%) |
Feb 03, 2021 | 66.86 | 67.26 | 66.44 | 67.17 | 51,344 | +0.34(+0.51%) |
Feb 02, 2021 | 67.24 | 67.24 | 65.08 | 66.83 | 36,899 | +1.62(+2.49%) |
Feb 01, 2021 | 64.38 | 65.22 | 64.38 | 65.21 | 101,935 | +0.83(+1.29%) |
Jan 29, 2021 | 64.54 | 64.96 | 64.09 | 64.38 | 160,100 | -0.59(-0.91%) |
Jan 28, 2021 | 64.00 | 65.00 | 64.00 | 64.97 | 21,863 | -0.01(-0.02%) |
Jan 27, 2021 | 65.15 | 66.28 | 64.98 | 64.98 | 29,043 | -2.00(-2.99%) |
Jan 26, 2021 | 66.50 | 67.05 | 65.10 | 66.98 | 57,397 | -3.93(-5.54%) |
Jan 25, 2021 | 71.71 | 71.71 | 70.40 | 70.92 | 41,799 | +4.28(+6.42%) |
Jan 22, 2021 | 66.63 | 66.64 | 65.85 | 66.64 | 20,700 | +0.01(+0.02%) |
Jan 21, 2021 | 66.25 | 66.63 | 66.25 | 66.63 | 30,726 | +0.78(+1.18%) |
Jan 20, 2021 | 65.55 | 65.85 | 65.25 | 65.85 | 27,315 | +1.09(+1.68%) |
Jan 19, 2021 | 62.58 | 64.89 | 62.58 | 64.76 | 56,559 | +5.76(+9.76%) |
Jan 15, 2021 | 59.11 | 59.34 | 58.83 | 59.00 | 25,700 | -0.11(-0.19%) |
Jan 14, 2021 | 59.06 | 59.65 | 58.93 | 59.11 | 20,389 | +0.71(+1.22%) |
Jan 13, 2021 | 58.22 | 58.72 | 58.22 | 58.40 | 23,028 | -0.19(-0.32%) |
Jan 12, 2021 | 58.30 | 59.21 | 58.20 | 58.59 | 31,371 | +0.60(+1.03%) |
Jan 11, 2021 | 57.68 | 58.26 | 57.68 | 57.99 | 28,654 | -0.51(-0.86%) |
Jan 08, 2021 | 58.15 | 58.52 | 58.04 | 58.50 | 34,500 | +1.18(+2.06%) |
Jan 07, 2021 | 57.19 | 57.43 | 56.95 | 57.32 | 19,091 | -0.98(-1.67%) |
Jan 06, 2021 | 57.88 | 58.54 | 57.65 | 58.30 | 32,249 | -0.99(-1.68%) |
Jan 05, 2021 | 58.89 | 59.47 | 58.69 | 59.29 | 22,473 | +2.64(+4.66%) |
Jan 04, 2021 | 57.20 | 57.22 | 56.39 | 56.65 | 39,653 | +1.91(+3.49%) |
Dec 31, 2020 | 54.74 | 54.74 | 54.74 | 18,277 | +0.13(+0.24%) | |
Dec 30, 2020 | 55.12 | 55.12 | 54.61 | 54.61 | 18,277 | +1.28(+2.41%) |
Dec 29, 2020 | 53.67 | 53.68 | 53.30 | 53.33 | 28,848 | -0.52(-0.97%) |
Dec 28, 2020 | 53.78 | 53.86 | 53.55 | 53.85 | 13,891 | +0.75(+1.41%) |
Dec 24, 2020 | 53.02 | 53.89 | 52.81 | 53.10 | 17,600 | +1.08(+2.08%) |
Dec 23, 2020 | 52.30 | 52.30 | 51.99 | 52.02 | 15,033 | +0.88(+1.72%) |
Dec 22, 2020 | 51.40 | 51.43 | 51.14 | 51.14 | 19,420 | -0.90(-1.73%) |
Dec 21, 2020 | 51.48 | 52.10 | 51.00 | 52.04 | 24,752 | +1.12(+2.20%) |
Dec 18, 2020 | 50.79 | 50.92 | 50.62 | 50.92 | 20,000 | +0.08(+0.16%) |
Dec 17, 2020 | 50.81 | 50.87 | 50.63 | 50.84 | 19,010 | +0.87(+1.73%) |
Dec 16, 2020 | 51.56 | 51.56 | 49.90 | 49.98 | 15,688 | +0.33(+0.65%) |
Dec 15, 2020 | 49.57 | 49.76 | 49.38 | 49.65 | 19,605 | -0.34(-0.67%) |
Dec 14, 2020 | 49.50 | 50.15 | 49.50 | 49.99 | 26,093 | +0.49(+0.98%) |
Dec 11, 2020 | 50.95 | 50.95 | 49.41 | 49.50 | 18,500 | -0.33(-0.66%) |
Dec 10, 2020 | 49.07 | 49.86 | 49.07 | 49.83 | 44,899 | +0.83(+1.69%) |
Dec 09, 2020 | 50.20 | 50.20 | 49.00 | 49.00 | 18,279 | -0.77(-1.56%) |
Dec 08, 2020 | 49.54 | 49.82 | 49.54 | 49.77 | 26,083 | +0.20(+0.40%) |
Dec 07, 2020 | 50.25 | 50.25 | 49.38 | 49.58 | 31,203 | -0.77(-1.52%) |
Dec 04, 2020 | 50.76 | 50.76 | 50.29 | 50.34 | 28,200 | +0.66(+1.33%) |
Dec 03, 2020 | 49.95 | 50.23 | 49.68 | 49.68 | 21,011 | +0.52(+1.06%) |
Dec 02, 2020 | 48.86 | 49.59 | 48.86 | 49.16 | 34,852 | -0.72(-1.43%) |