Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.76 | 84.83 | 83.21 | 83.99 | 79,912 | +0.08(+0.10%) |
Dec 30, 2021 | 84.46 | 84.80 | 83.56 | 83.91 | 85,875 | -0.76(-0.89%) |
Dec 29, 2021 | 83.33 | 84.98 | 82.87 | 84.67 | 113,670 | +1.73(+2.09%) |
Dec 28, 2021 | 82.39 | 83.23 | 81.73 | 82.94 | 106,380 | +0.75(+0.91%) |
Dec 27, 2021 | 80.65 | 82.31 | 79.58 | 82.19 | 110,008 | +1.77(+2.21%) |
Dec 23, 2021 | 80.55 | 81.45 | 79.82 | 80.41 | 70,051 | +0.39(+0.49%) |
Dec 22, 2021 | 79.68 | 80.25 | 78.69 | 80.02 | 122,818 | +0.61(+0.77%) |
Dec 21, 2021 | 78.66 | 80.02 | 78.56 | 79.42 | 206,324 | +1.35(+1.72%) |
Dec 20, 2021 | 78.07 | 78.72 | 76.60 | 78.07 | 197,200 | -0.65(-0.82%) |
Dec 17, 2021 | 81.02 | 81.73 | 78.43 | 78.72 | 660,668 | -2.47(-3.05%) |
Dec 16, 2021 | 83.60 | 83.62 | 80.88 | 81.19 | 208,946 | -1.83(-2.21%) |
Dec 15, 2021 | 83.26 | 83.73 | 82.38 | 83.03 | 205,739 | +0.06(+0.07%) |
Dec 14, 2021 | 82.97 | 84.61 | 82.58 | 82.97 | 83,688 | -0.64(-0.76%) |
Dec 13, 2021 | 83.97 | 84.59 | 82.61 | 83.60 | 130,074 | -0.29(-0.34%) |
Dec 10, 2021 | 82.99 | 84.32 | 82.44 | 83.89 | 108,240 | +1.30(+1.57%) |
Dec 09, 2021 | 82.14 | 83.41 | 81.88 | 82.60 | 82,677 | +0.03(+0.04%) |
Dec 08, 2021 | 82.89 | 83.17 | 81.60 | 82.57 | 87,140 | -0.11(-0.13%) |
Dec 07, 2021 | 83.13 | 84.65 | 82.38 | 82.68 | 129,570 | +0.25(+0.30%) |
Dec 06, 2021 | 79.99 | 83.37 | 78.92 | 82.43 | 216,089 | +3.38(+4.28%) |
Dec 03, 2021 | 78.89 | 80.44 | 77.92 | 79.05 | 132,880 | +0.59(+0.75%) |
Dec 02, 2021 | 76.71 | 78.71 | 75.74 | 78.46 | 109,022 | +2.18(+2.86%) |
Dec 01, 2021 | 79.91 | 79.99 | 76.20 | 76.28 | 218,279 | -1.17(-1.51%) |
Nov 30, 2021 | 80.06 | 81.50 | 76.71 | 77.44 | 301,811 | -3.43(-4.24%) |
Nov 29, 2021 | 82.46 | 82.68 | 80.50 | 80.87 | 233,135 | -0.64(-0.78%) |
Nov 26, 2021 | 81.77 | 82.64 | 81.09 | 81.51 | 133,723 | -2.50(-2.98%) |
Nov 24, 2021 | 84.09 | 84.56 | 83.58 | 84.01 | 89,328 | -0.50(-0.60%) |
Nov 23, 2021 | 84.70 | 85.40 | 83.69 | 84.52 | 170,692 | -0.31(-0.37%) |
Nov 22, 2021 | 83.77 | 85.94 | 83.11 | 84.83 | 134,967 | +1.60(+1.92%) |
Nov 19, 2021 | 83.00 | 83.74 | 82.06 | 83.23 | 263,193 | +0.13(+0.15%) |
Nov 18, 2021 | 86.06 | 86.06 | 82.65 | 83.11 | 315,243 | -2.71(-3.16%) |
Nov 17, 2021 | 86.13 | 86.73 | 85.39 | 85.82 | 153,946 | -0.75(-0.86%) |
Nov 16, 2021 | 85.00 | 86.71 | 84.53 | 86.57 | 157,585 | +1.35(+1.58%) |
Nov 15, 2021 | 84.35 | 85.39 | 83.56 | 85.22 | 159,850 | +0.79(+0.93%) |
Nov 12, 2021 | 82.74 | 85.19 | 82.51 | 84.43 | 203,933 | +1.62(+1.95%) |
Nov 11, 2021 | 81.55 | 82.90 | 81.00 | 82.82 | 126,639 | +1.34(+1.64%) |
Nov 10, 2021 | 82.01 | 81.48 | 101,651 | -0.96(-1.16%) | ||
Nov 09, 2021 | 83.00 | 83.75 | 82.27 | 82.44 | 120,597 | -0.89(-1.06%) |
Nov 08, 2021 | 82.96 | 83.95 | 82.28 | 83.32 | 138,886 | +0.72(+0.87%) |
Nov 05, 2021 | 84.65 | 85.91 | 82.17 | 82.61 | 275,797 | -1.14(-1.36%) |
Nov 04, 2021 | 82.91 | 83.95 | 82.85 | 83.74 | 174,099 | +1.19(+1.44%) |
Nov 03, 2021 | 80.22 | 82.75 | 78.93 | 82.56 | 119,886 | +2.45(+3.06%) |
Nov 02, 2021 | 81.48 | 81.83 | 79.94 | 80.10 | 122,029 | -1.41(-1.72%) |
Nov 01, 2021 | 78.54 | 81.72 | 78.34 | 81.51 | 194,948 | +3.17(+4.05%) |
Oct 29, 2021 | 79.77 | 77.77 | 78.34 | 235,397 | -0.38(-0.48%) | |
Oct 28, 2021 | 77.05 | 79.24 | 77.03 | 78.72 | 208,938 | +1.82(+2.37%) |
Oct 27, 2021 | 77.47 | 78.66 | 76.82 | 76.89 | 201,660 | -0.72(-0.92%) |
Oct 26, 2021 | 78.23 | 77.61 | 186,784 | -0.34(-0.43%) | ||
Oct 25, 2021 | 78.43 | 78.73 | 77.75 | 77.95 | 197,648 | +0.42(+0.54%) |
Oct 22, 2021 | 75.43 | 77.81 | 75.28 | 77.53 | 166,376 | +2.30(+3.06%) |
Oct 21, 2021 | 74.58 | 75.40 | 74.53 | 75.23 | 118,432 | +0.85(+1.14%) |
Oct 20, 2021 | 73.46 | 74.47 | 72.96 | 74.38 | 179,163 | +1.29(+1.76%) |
Oct 19, 2021 | 73.51 | 74.11 | 72.29 | 73.09 | 214,404 | +0.04(+0.05%) |
Oct 18, 2021 | 72.16 | 74.02 | 72.16 | 73.06 | 102,486 | +0.44(+0.60%) |
Oct 15, 2021 | 73.58 | 74.08 | 72.11 | 72.62 | 312,993 | +0.62(+0.86%) |
Oct 14, 2021 | 71.79 | 72.54 | 71.67 | 72.00 | 81,678 | +0.75(+1.05%) |
Oct 13, 2021 | 71.13 | 71.43 | 70.50 | 71.25 | 73,068 | -0.02(-0.03%) |
Oct 12, 2021 | 70.40 | 71.34 | 70.20 | 71.27 | 98,600 | +0.97(+1.38%) |
Oct 11, 2021 | 70.63 | 70.86 | 70.19 | 70.30 | 46,335 | -0.24(-0.34%) |
Oct 08, 2021 | 70.99 | 71.42 | 69.98 | 70.54 | 108,016 | -0.58(-0.81%) |
Oct 07, 2021 | 71.77 | 72.20 | 70.97 | 71.12 | 153,657 | -0.03(-0.04%) |
Oct 06, 2021 | 69.89 | 71.21 | 69.49 | 71.15 | 108,588 | +0.55(+0.78%) |
Oct 05, 2021 | 70.19 | 71.21 | 69.64 | 70.60 | 149,594 | +0.79(+1.13%) |
Oct 04, 2021 | 69.02 | 69.95 | 68.26 | 69.81 | 148,290 | +0.78(+1.13%) |
Oct 01, 2021 | 68.96 | 70.22 | 67.96 | 69.04 | 178,833 | +0.49(+0.71%) |
Sep 30, 2021 | 70.20 | 70.68 | 68.54 | 68.55 | 115,800 | -1.52(-2.16%) |
Sep 29, 2021 | 69.79 | 70.63 | 69.41 | 70.06 | 100,617 | +0.43(+0.62%) |
Sep 28, 2021 | 71.29 | 71.29 | 69.59 | 69.64 | 130,655 | -1.42(-1.99%) |
Sep 27, 2021 | 69.97 | 71.83 | 69.97 | 71.05 | 126,671 | +1.27(+1.81%) |
Sep 24, 2021 | 69.63 | 70.42 | 68.31 | 69.78 | 150,959 | +0.01(+0.01%) |
Sep 23, 2021 | 69.42 | 70.62 | 69.42 | 69.77 | 107,791 | +0.69(+1.00%) |
Sep 22, 2021 | 69.50 | 69.92 | 68.84 | 69.09 | 96,740 | +0.02(+0.03%) |
Sep 21, 2021 | 69.05 | 69.18 | 67.06 | 69.07 | 177,446 | +0.72(+1.05%) |
Sep 20, 2021 | 67.11 | 68.38 | 66.36 | 68.35 | 147,131 | +0.20(+0.29%) |
Sep 17, 2021 | 69.94 | 69.94 | 67.56 | 68.15 | 629,133 | -1.65(-2.36%) |
Sep 16, 2021 | 69.39 | 70.18 | 69.14 | 69.79 | 155,656 | +0.50(+0.72%) |
Sep 15, 2021 | 68.14 | 69.57 | 67.85 | 69.30 | 198,561 | +1.45(+2.13%) |
Sep 14, 2021 | 68.27 | 68.27 | 66.98 | 67.85 | 146,263 | -0.36(-0.53%) |
Sep 13, 2021 | 68.79 | 68.79 | 67.53 | 68.21 | 149,625 | -0.16(-0.23%) |
Sep 10, 2021 | 67.82 | 68.73 | 67.54 | 68.37 | 140,249 | +1.17(+1.74%) |
Sep 09, 2021 | 69.14 | 69.88 | 66.80 | 67.20 | 206,546 | -2.79(-3.99%) |
Sep 08, 2021 | 69.40 | 70.10 | 68.67 | 69.99 | 159,099 | +0.33(+0.47%) |
Sep 07, 2021 | 70.10 | 70.81 | 69.57 | 69.66 | 101,286 | -0.66(-0.94%) |
Sep 03, 2021 | 71.10 | 71.59 | 70.06 | 70.32 | 141,658 | -0.94(-1.32%) |
Sep 02, 2021 | 70.47 | 71.45 | 70.05 | 71.26 | 177,130 | +1.15(+1.64%) |
Sep 01, 2021 | 68.80 | 70.66 | 68.80 | 70.11 | 152,491 | +0.12(+0.17%) |
Aug 31, 2021 | 69.83 | 70.29 | 69.32 | 69.99 | 216,725 | -0.13(-0.18%) |
Aug 30, 2021 | 69.57 | 70.31 | 68.65 | 70.12 | 166,001 | +0.65(+0.93%) |
Aug 27, 2021 | 67.32 | 69.64 | 67.31 | 69.48 | 191,316 | +2.24(+3.34%) |
Aug 26, 2021 | 67.63 | 67.63 | 66.82 | 67.23 | 100,153 | -0.27(-0.40%) |
Aug 25, 2021 | 66.50 | 67.74 | 66.31 | 67.50 | 103,793 | +0.97(+1.45%) |
Aug 24, 2021 | 67.39 | 67.83 | 66.52 | 66.53 | 108,963 | -0.84(-1.24%) |
Aug 23, 2021 | 67.28 | 68.12 | 66.85 | 67.37 | 103,476 | +0.47(+0.70%) |
Aug 20, 2021 | 65.22 | 67.00 | 65.22 | 66.90 | 238,574 | +1.77(+2.73%) |
Aug 19, 2021 | 65.48 | 66.02 | 64.54 | 65.13 | 451,911 | -1.01(-1.52%) |
Aug 18, 2021 | 66.66 | 66.66 | 65.85 | 66.14 | 212,348 | -0.60(-0.90%) |
Aug 17, 2021 | 67.05 | 67.46 | 66.14 | 66.73 | 221,749 | -0.70(-1.03%) |
Aug 16, 2021 | 66.61 | 67.85 | 65.62 | 67.43 | 240,184 | +0.50(+0.74%) |
Aug 13, 2021 | 64.72 | 66.96 | 62.92 | 66.93 | 268,855 | +2.13(+3.29%) |
Aug 12, 2021 | 64.66 | 65.23 | 64.33 | 64.80 | 114,669 | +0.01(+0.02%) |
Aug 11, 2021 | 63.39 | 64.80 | 62.67 | 64.79 | 83,119 | +1.49(+2.35%) |
Aug 10, 2021 | 62.66 | 63.56 | 62.35 | 63.30 | 122,547 | +0.57(+0.91%) |
Aug 09, 2021 | 63.83 | 64.26 | 62.70 | 62.74 | 75,203 | -1.08(-1.69%) |
Aug 06, 2021 | 63.38 | 64.30 | 62.75 | 63.81 | 107,952 | +1.15(+1.83%) |
Aug 05, 2021 | 63.18 | 63.74 | 62.18 | 62.67 | 216,202 | -0.47(-0.74%) |
Aug 04, 2021 | 66.39 | 66.89 | 63.11 | 63.13 | 206,829 | -3.46(-5.20%) |
Aug 03, 2021 | 65.56 | 67.03 | 64.46 | 66.59 | 207,836 | +1.26(+1.92%) |
Aug 02, 2021 | 66.01 | 66.75 | 64.10 | 65.34 | 225,483 | -0.62(-0.94%) |
Jul 30, 2021 | 64.69 | 68.07 | 63.15 | 65.96 | 305,566 | +0.30(+0.46%) |
Jul 29, 2021 | 64.38 | 66.09 | 63.48 | 65.66 | 280,848 | +1.93(+3.04%) |
Jul 28, 2021 | 64.05 | 64.71 | 62.52 | 63.72 | 122,292 | -0.17(-0.27%) |
Jul 27, 2021 | 64.15 | 64.15 | 63.06 | 63.89 | 131,593 | -0.82(-1.26%) |
Jul 26, 2021 | 65.08 | 65.51 | 64.10 | 64.71 | 142,675 | -0.30(-0.46%) |
Jul 23, 2021 | 63.86 | 65.07 | 63.29 | 65.01 | 133,188 | +1.26(+1.97%) |
Jul 22, 2021 | 63.76 | 64.24 | 62.91 | 63.75 | 123,525 | +0.15(+0.24%) |
Jul 21, 2021 | 64.04 | 64.81 | 63.31 | 63.60 | 156,406 | -0.36(-0.56%) |
Jul 20, 2021 | 63.38 | 65.21 | 62.98 | 63.96 | 193,191 | +0.89(+1.41%) |
Jul 19, 2021 | 63.42 | 63.70 | 62.38 | 63.07 | 230,209 | -1.29(-2.00%) |
Jul 16, 2021 | 67.06 | 67.32 | 64.21 | 64.36 | 287,773 | -2.55(-3.81%) |
Jul 15, 2021 | 66.23 | 67.47 | 66.18 | 66.91 | 141,010 | +0.22(+0.33%) |
Jul 14, 2021 | 66.33 | 67.10 | 66.23 | 66.69 | 87,841 | +0.45(+0.68%) |
Jul 13, 2021 | 66.84 | 67.39 | 66.16 | 66.25 | 118,823 | -0.77(-1.15%) |
Jul 12, 2021 | 66.44 | 67.11 | 66.02 | 67.01 | 107,545 | +0.09(+0.13%) |
Jul 09, 2021 | 66.96 | 67.11 | 65.99 | 66.92 | 97,760 | +1.25(+1.90%) |
Jul 08, 2021 | 66.49 | 66.62 | 65.15 | 65.68 | 190,154 | -1.98(-2.93%) |
Jul 07, 2021 | 66.64 | 68.01 | 66.46 | 67.66 | 168,181 | +0.77(+1.15%) |
Jul 06, 2021 | 68.76 | 68.76 | 66.25 | 66.89 | 203,003 | -0.99(-1.45%) |
Jul 02, 2021 | 68.43 | 68.76 | 67.27 | 67.88 | 236,955 | -0.66(-0.96%) |
Jul 01, 2021 | 66.38 | 68.57 | 65.79 | 68.54 | 290,242 | +2.75(+4.18%) |
Jun 30, 2021 | 65.83 | 66.36 | 65.65 | 65.79 | 139,031 | -0.37(-0.56%) |
Jun 29, 2021 | 66.34 | 66.93 | 65.53 | 66.16 | 86,480 | +0.02(+0.03%) |
Jun 28, 2021 | 66.57 | 67.32 | 65.43 | 66.14 | 184,295 | -0.01(-0.02%) |
Jun 25, 2021 | 66.34 | 66.99 | 65.74 | 66.15 | 402,675 | +0.02(+0.03%) |
Jun 24, 2021 | 66.52 | 66.60 | 65.53 | 66.13 | 107,550 | -0.01(-0.01%) |
Jun 23, 2021 | 67.13 | 67.73 | 65.96 | 66.14 | 200,788 | -1.10(-1.63%) |
Jun 22, 2021 | 67.25 | 67.36 | 65.59 | 67.23 | 167,295 | +1.22(+1.84%) |
Jun 21, 2021 | 64.70 | 66.20 | 64.69 | 66.02 | 175,372 | +1.92(+3.00%) |
Jun 18, 2021 | 64.48 | 64.74 | 63.36 | 64.09 | 473,265 | -1.17(-1.79%) |
Jun 17, 2021 | 67.32 | 68.20 | 64.80 | 65.26 | 179,862 | -2.18(-3.24%) |
Jun 16, 2021 | 67.96 | 69.01 | 66.83 | 67.44 | 263,523 | -0.55(-0.81%) |
Jun 15, 2021 | 67.17 | 68.33 | 66.63 | 67.99 | 198,655 | +0.79(+1.17%) |
Jun 14, 2021 | 66.80 | 72.79 | 66.72 | 67.20 | 530,230 | +1.09(+1.64%) |
Jun 11, 2021 | 65.47 | 66.25 | 64.79 | 66.12 | 577,991 | +1.10(+1.69%) |
Jun 10, 2021 | 65.94 | 67.50 | 64.80 | 65.02 | 213,865 | -0.54(-0.82%) |
Jun 09, 2021 | 66.56 | 67.25 | 65.29 | 65.56 | 210,054 | -1.15(-1.72%) |
Jun 08, 2021 | 66.94 | 67.54 | 66.34 | 66.70 | 203,381 | -0.31(-0.46%) |
Jun 07, 2021 | 67.19 | 67.88 | 66.31 | 67.01 | 214,843 | +0.07(+0.10%) |
Jun 04, 2021 | 68.63 | 69.66 | 66.23 | 66.94 | 176,066 | -1.55(-2.26%) |
Jun 03, 2021 | 68.64 | 68.76 | 67.33 | 68.49 | 168,631 | -0.09(-0.13%) |
Jun 02, 2021 | 70.95 | 71.10 | 68.27 | 68.58 | 183,805 | -1.98(-2.81%) |
Jun 01, 2021 | 69.84 | 70.78 | 69.06 | 70.56 | 151,692 | +0.96(+1.38%) |
May 28, 2021 | 70.13 | 70.13 | 68.90 | 69.61 | 98,817 | +0.13(+0.19%) |
May 27, 2021 | 69.50 | 70.05 | 69.38 | 69.48 | 135,002 | +0.42(+0.61%) |
May 26, 2021 | 68.28 | 69.13 | 67.96 | 69.06 | 158,376 | +0.78(+1.14%) |
May 25, 2021 | 69.83 | 69.99 | 68.28 | 68.28 | 121,963 | -1.63(-2.32%) |
May 24, 2021 | 69.78 | 70.52 | 68.86 | 69.90 | 93,721 | +0.52(+0.75%) |
May 21, 2021 | 70.09 | 70.59 | 69.00 | 69.39 | 210,628 | -0.14(-0.20%) |
May 20, 2021 | 69.72 | 70.19 | 68.73 | 69.53 | 208,276 | -0.36(-0.51%) |
May 19, 2021 | 71.91 | 72.66 | 69.49 | 69.88 | 220,559 | -2.75(-3.79%) |
May 18, 2021 | 74.25 | 74.71 | 72.55 | 72.64 | 542,834 | -1.59(-2.14%) |
May 17, 2021 | 73.98 | 74.73 | 73.02 | 74.22 | 188,559 | +0.22(+0.30%) |
May 14, 2021 | 72.51 | 74.00 | 72.02 | 74.00 | 229,382 | +1.57(+2.16%) |
May 13, 2021 | 70.09 | 72.50 | 70.09 | 72.44 | 153,503 | +2.26(+3.23%) |
May 12, 2021 | 71.66 | 72.13 | 70.02 | 70.17 | 218,154 | -1.57(-2.18%) |
May 11, 2021 | 71.68 | 73.31 | 70.78 | 71.74 | 207,523 | -1.46(-1.99%) |
May 10, 2021 | 73.11 | 74.68 | 72.79 | 73.19 | 234,254 | +0.58(+0.80%) |
May 07, 2021 | 69.78 | 72.79 | 69.20 | 72.62 | 306,292 | +3.10(+4.46%) |
May 06, 2021 | 73.74 | 73.74 | 68.29 | 69.52 | 330,900 | -0.40(-0.57%) |
May 05, 2021 | 68.90 | 70.03 | 67.91 | 69.91 | 316,162 | +1.49(+2.17%) |
May 04, 2021 | 67.57 | 68.86 | 66.61 | 68.43 | 231,670 | +0.96(+1.42%) |
May 03, 2021 | 65.90 | 67.72 | 65.90 | 67.47 | 385,788 | +1.94(+2.97%) |
Apr 30, 2021 | 65.44 | 65.94 | 64.94 | 65.53 | 155,957 | -0.58(-0.87%) |
Apr 29, 2021 | 65.41 | 66.81 | 65.26 | 66.11 | 231,805 | +1.26(+1.94%) |
Apr 28, 2021 | 64.57 | 65.02 | 62.78 | 64.85 | 309,480 | +0.20(+0.31%) |
Apr 27, 2021 | 64.41 | 65.68 | 63.82 | 64.65 | 196,170 | +0.34(+0.53%) |
Apr 26, 2021 | 66.12 | 66.12 | 64.07 | 64.31 | 134,141 | -1.48(-2.24%) |
Apr 23, 2021 | 65.89 | 66.33 | 65.62 | 65.79 | 121,857 | +0.21(+0.32%) |
Apr 22, 2021 | 66.28 | 66.63 | 65.54 | 65.58 | 159,119 | -0.81(-1.22%) |
Apr 21, 2021 | 67.47 | 67.72 | 66.28 | 66.38 | 171,690 | -1.04(-1.54%) |
Apr 20, 2021 | 68.11 | 68.81 | 66.82 | 67.42 | 104,079 | -0.55(-0.81%) |
Apr 19, 2021 | 69.18 | 69.56 | 67.30 | 67.97 | 131,828 | -0.91(-1.32%) |
Apr 16, 2021 | 69.59 | 70.08 | 68.88 | 68.88 | 259,060 | -0.20(-0.29%) |
Apr 15, 2021 | 68.92 | 69.85 | 68.34 | 69.08 | 261,931 | +0.32(+0.46%) |
Apr 14, 2021 | 67.13 | 68.95 | 66.92 | 68.76 | 366,915 | +1.69(+2.53%) |
Apr 13, 2021 | 67.21 | 67.73 | 66.48 | 67.06 | 211,925 | -0.29(-0.43%) |
Apr 12, 2021 | 66.34 | 67.63 | 66.06 | 67.35 | 158,115 | +0.96(+1.44%) |
Apr 09, 2021 | 66.06 | 66.81 | 65.82 | 66.39 | 176,818 | +0.61(+0.92%) |
Apr 08, 2021 | 65.84 | 66.49 | 64.55 | 65.79 | 239,002 | +0.36(+0.55%) |
Apr 07, 2021 | 66.20 | 67.36 | 64.94 | 65.43 | 163,649 | -1.02(-1.53%) |
Apr 06, 2021 | 68.69 | 68.70 | 66.23 | 66.44 | 238,340 | -1.77(-2.60%) |
Apr 05, 2021 | 67.90 | 68.47 | 67.36 | 68.22 | 136,554 | +0.57(+0.84%) |
Apr 01, 2021 | 66.92 | 67.67 | 66.58 | 67.65 | 109,621 | +0.57(+0.85%) |
Mar 31, 2021 | 67.64 | 68.44 | 66.37 | 67.08 | 190,567 | -0.68(-1.00%) |
Mar 30, 2021 | 67.14 | 68.11 | 66.31 | 67.76 | 170,766 | +0.71(+1.06%) |
Mar 29, 2021 | 67.11 | 68.71 | 66.35 | 67.05 | 239,151 | -0.41(-0.61%) |
Mar 26, 2021 | 65.50 | 67.67 | 65.32 | 67.46 | 240,305 | +2.97(+4.61%) |
Mar 25, 2021 | 63.93 | 64.94 | 62.91 | 64.49 | 173,314 | +0.55(+0.86%) |
Mar 24, 2021 | 63.95 | 65.25 | 63.78 | 63.94 | 191,320 | +0.42(+0.66%) |
Mar 23, 2021 | 64.60 | 67.38 | 63.36 | 63.52 | 193,132 | -1.67(-2.55%) |
Mar 22, 2021 | 66.50 | 66.60 | 64.70 | 65.19 | 162,573 | -0.92(-1.39%) |
Mar 19, 2021 | 67.55 | 68.40 | 66.11 | 66.11 | 463,560 | -1.69(-2.50%) |
Mar 18, 2021 | 67.32 | 68.49 | 66.62 | 67.80 | 286,458 | +1.03(+1.54%) |
Mar 17, 2021 | 65.50 | 67.64 | 64.81 | 66.77 | 332,639 | +1.03(+1.56%) |
Mar 16, 2021 | 66.31 | 67.32 | 64.79 | 65.75 | 255,089 | -0.90(-1.35%) |
Mar 15, 2021 | 67.91 | 68.24 | 66.00 | 66.64 | 242,962 | -1.28(-1.88%) |
Mar 12, 2021 | 66.07 | 68.24 | 65.81 | 67.92 | 330,169 | +1.97(+2.99%) |
Mar 11, 2021 | 64.58 | 66.12 | 62.95 | 65.95 | 288,799 | +1.66(+2.57%) |
Mar 10, 2021 | 64.62 | 64.93 | 62.81 | 64.29 | 248,734 | +0.28(+0.44%) |
Mar 09, 2021 | 62.67 | 64.65 | 62.56 | 64.01 | 243,001 | +1.45(+2.31%) |
Mar 08, 2021 | 62.02 | 64.02 | 61.97 | 62.57 | 300,598 | +1.20(+1.95%) |
Mar 05, 2021 | 60.95 | 62.11 | 59.85 | 61.37 | 373,797 | +1.07(+1.77%) |
Mar 04, 2021 | 59.30 | 60.61 | 58.93 | 60.30 | 739,975 | +1.23(+2.08%) |
Mar 03, 2021 | 58.37 | 60.27 | 58.21 | 59.08 | 210,051 | +0.99(+1.70%) |
Mar 02, 2021 | 58.16 | 59.04 | 57.78 | 58.09 | 137,022 | -0.04(-0.07%) |
Mar 01, 2021 | 58.20 | 58.84 | 57.74 | 58.13 | 176,645 | +0.72(+1.25%) |
Feb 26, 2021 | 57.12 | 57.83 | 56.63 | 57.41 | 220,747 | +0.56(+0.98%) |
Feb 25, 2021 | 57.61 | 57.68 | 56.61 | 56.85 | 143,726 | -0.47(-0.82%) |
Feb 24, 2021 | 56.11 | 57.57 | 56.10 | 57.32 | 197,855 | +1.25(+2.22%) |
Feb 23, 2021 | 56.78 | 57.53 | 55.06 | 56.07 | 207,783 | -0.80(-1.40%) |
Feb 22, 2021 | 56.40 | 57.29 | 55.84 | 56.87 | 288,547 | +0.24(+0.42%) |
Feb 19, 2021 | 55.76 | 56.77 | 55.24 | 56.63 | 386,835 | +2.57(+4.76%) |
Feb 18, 2021 | 54.87 | 55.10 | 53.98 | 54.06 | 188,233 | -0.87(-1.58%) |
Feb 17, 2021 | 54.92 | 55.21 | 54.40 | 54.93 | 87,251 | -0.13(-0.24%) |
Feb 16, 2021 | 56.58 | 56.58 | 54.84 | 55.06 | 130,764 | -0.89(-1.59%) |
Feb 12, 2021 | 54.76 | 56.45 | 54.44 | 55.95 | 195,273 | +0.93(+1.69%) |
Feb 11, 2021 | 56.33 | 57.36 | 54.86 | 55.02 | 266,664 | -1.30(-2.30%) |
Feb 10, 2021 | 59.45 | 59.45 | 56.04 | 56.31 | 281,163 | -2.61(-4.43%) |
Feb 09, 2021 | 58.23 | 59.18 | 57.11 | 58.93 | 222,817 | +0.52(+0.89%) |
Feb 08, 2021 | 58.83 | 58.93 | 57.21 | 58.41 | 220,748 | +0.73(+1.26%) |
Feb 05, 2021 | 56.57 | 59.66 | 55.60 | 57.68 | 439,891 | +1.11(+1.96%) |
Feb 04, 2021 | 55.66 | 56.90 | 55.16 | 56.57 | 186,839 | +1.35(+2.44%) |
Feb 03, 2021 | 56.01 | 56.28 | 54.49 | 55.23 | 156,725 | -0.75(-1.34%) |
Feb 02, 2021 | 54.83 | 56.16 | 54.21 | 55.98 | 176,440 | +1.81(+3.35%) |
Feb 01, 2021 | 52.94 | 54.32 | 52.20 | 54.16 | 193,527 | +1.69(+3.21%) |
Jan 29, 2021 | 54.39 | 54.56 | 52.48 | 52.48 | 155,857 | -1.95(-3.59%) |
Jan 28, 2021 | 56.44 | 57.79 | 54.12 | 54.43 | 233,240 | -1.15(-2.06%) |
Jan 27, 2021 | 57.04 | 57.76 | 55.40 | 55.58 | 174,044 | -3.00(-5.12%) |
Jan 26, 2021 | 59.95 | 59.95 | 58.49 | 58.58 | 81,315 | -0.77(-1.29%) |
Jan 25, 2021 | 58.89 | 59.45 | 57.74 | 59.35 | 86,642 | +0.21(+0.35%) |
Jan 22, 2021 | 59.03 | 59.34 | 58.13 | 59.14 | 138,606 | -0.15(-0.25%) |
Jan 21, 2021 | 60.67 | 61.19 | 59.16 | 59.29 | 108,153 | -1.05(-1.74%) |
Jan 20, 2021 | 59.15 | 60.44 | 58.48 | 60.33 | 300,378 | +1.67(+2.84%) |
Jan 19, 2021 | 58.74 | 59.69 | 57.82 | 58.67 | 221,936 | -0.14(-0.24%) |
Jan 15, 2021 | 59.74 | 60.05 | 57.45 | 58.81 | 144,223 | -1.29(-2.14%) |
Jan 14, 2021 | 58.19 | 60.56 | 57.96 | 60.09 | 278,657 | +1.93(+3.33%) |
Jan 13, 2021 | 59.84 | 60.08 | 57.65 | 58.16 | 143,400 | -1.12(-1.88%) |
Jan 12, 2021 | 59.11 | 59.59 | 58.41 | 59.28 | 130,465 | +0.54(+0.92%) |
Jan 11, 2021 | 58.00 | 59.33 | 57.72 | 58.74 | 119,267 | +0.38(+0.65%) |
Jan 08, 2021 | 58.86 | 59.25 | 57.92 | 58.36 | 180,028 | -0.07(-0.12%) |
Jan 07, 2021 | 58.40 | 59.15 | 57.73 | 58.43 | 130,882 | +0.09(+0.15%) |
Jan 06, 2021 | 57.03 | 59.53 | 56.49 | 58.34 | 346,519 | +2.06(+3.67%) |
Jan 05, 2021 | 55.26 | 57.13 | 55.26 | 56.27 | 197,854 | +1.16(+2.10%) |