Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.30 | 38.85 | 35.10 | 36.70 | 58,214 | +1.20(+3.38%) |
Dec 30, 2021 | 36.00 | 37.30 | 34.10 | 35.50 | 75,066 | -0.60(-1.66%) |
Dec 29, 2021 | 35.30 | 36.50 | 33.60 | 36.10 | 87,841 | +1.00(+2.85%) |
Dec 28, 2021 | 35.40 | 35.70 | 33.80 | 35.10 | 74,151 | -0.10(-0.28%) |
Dec 27, 2021 | 36.90 | 36.90 | 34.85 | 35.20 | 67,518 | -2.00(-5.38%) |
Dec 23, 2021 | 36.40 | 37.70 | 35.30 | 37.20 | 35,071 | +0.70(+1.92%) |
Dec 22, 2021 | 37.20 | 37.40 | 35.30 | 36.50 | 38,826 | -0.80(-2.14%) |
Dec 21, 2021 | 36.40 | 37.30 | 35.90 | 37.30 | 44,301 | +1.30(+3.61%) |
Dec 20, 2021 | 36.80 | 36.80 | 35.30 | 36.00 | 36,868 | -1.40(-3.74%) |
Dec 17, 2021 | 38.55 | 38.55 | 36.00 | 37.40 | 59,483 | +0.40(+1.08%) |
Dec 16, 2021 | 40.70 | 42.00 | 36.70 | 37.00 | 58,227 | -3.10(-7.73%) |
Dec 15, 2021 | 38.50 | 41.00 | 35.60 | 40.10 | 91,105 | +1.60(+4.16%) |
Dec 14, 2021 | 38.50 | 39.20 | 37.20 | 38.50 | 60,493 | -0.50(-1.28%) |
Dec 13, 2021 | 40.30 | 40.30 | 37.16 | 39.00 | 30,098 | -0.40(-1.02%) |
Dec 10, 2021 | 42.10 | 42.70 | 39.10 | 39.40 | 39,275 | -2.70(-6.41%) |
Dec 09, 2021 | 41.90 | 43.70 | 41.90 | 42.10 | 69,082 | -0.70(-1.64%) |
Dec 08, 2021 | 43.00 | 44.30 | 41.50 | 42.80 | 35,511 | +0.10(+0.23%) |
Dec 07, 2021 | 41.20 | 43.60 | 40.70 | 42.70 | 25,968 | +2.50(+6.22%) |
Dec 06, 2021 | 38.20 | 41.40 | 37.30 | 40.20 | 46,395 | +2.10(+5.51%) |
Dec 03, 2021 | 40.60 | 40.60 | 37.30 | 38.10 | 32,187 | -2.20(-5.46%) |
Dec 02, 2021 | 38.40 | 40.30 | 37.60 | 40.30 | 34,569 | +2.00(+5.22%) |
Dec 01, 2021 | 40.80 | 42.10 | 38.10 | 38.30 | 37,203 | -1.90(-4.73%) |
Nov 30, 2021 | 40.10 | 40.70 | 39.00 | 40.20 | 32,418 | +0.00(+0.00%) |
Nov 29, 2021 | 42.20 | 43.65 | 40.00 | 40.20 | 35,863 | -0.95(-2.31%) |
Nov 26, 2021 | 42.20 | 43.00 | 39.40 | 41.15 | 48,210 | -2.65(-6.05%) |
Nov 24, 2021 | 42.70 | 45.50 | 41.70 | 43.80 | 24,044 | +0.90(+2.10%) |
Nov 23, 2021 | 42.80 | 43.40 | 41.10 | 42.90 | 53,497 | -0.10(-0.23%) |
Nov 22, 2021 | 45.90 | 46.50 | 42.00 | 43.00 | 82,723 | -2.50(-5.49%) |
Nov 19, 2021 | 46.40 | 47.00 | 45.15 | 45.50 | 55,943 | -0.90(-1.94%) |
Nov 18, 2021 | 49.50 | 47.30 | 46.30 | 46.40 | 88,708 | -3.20(-6.45%) |
Nov 17, 2021 | 47.40 | 51.00 | 47.20 | 49.60 | 137,196 | +2.40(+5.08%) |
Nov 16, 2021 | 51.10 | 52.40 | 47.10 | 47.20 | 70,412 | -4.60(-8.88%) |
Nov 15, 2021 | 55.50 | 55.70 | 50.30 | 51.80 | 76,277 | -4.00(-7.17%) |
Nov 12, 2021 | 57.50 | 60.80 | 55.50 | 55.80 | 98,835 | -1.70(-2.96%) |
Nov 11, 2021 | 58.00 | 60.50 | 53.50 | 57.50 | 71,001 | +4.50(+8.49%) |
Nov 10, 2021 | 55.80 | 53.00 | 50,589 | -2.80(-5.02%) | ||
Nov 09, 2021 | 56.30 | 56.70 | 54.00 | 55.80 | 40,596 | -0.90(-1.59%) |
Nov 08, 2021 | 58.50 | 58.80 | 56.50 | 56.70 | 16,466 | -0.90(-1.56%) |
Nov 05, 2021 | 58.90 | 61.40 | 56.90 | 57.60 | 55,192 | -0.80(-1.37%) |
Nov 04, 2021 | 61.00 | 61.00 | 57.30 | 58.40 | 38,322 | -2.40(-3.95%) |
Nov 03, 2021 | 60.00 | 61.10 | 59.30 | 60.80 | 25,767 | +0.80(+1.33%) |
Nov 02, 2021 | 58.80 | 60.80 | 57.20 | 60.00 | 23,281 | +1.50(+2.56%) |
Nov 01, 2021 | 56.60 | 60.00 | 58.60 | 58.50 | 35,752 | -0.10(-0.17%) |
Oct 29, 2021 | 54.95 | 58.90 | 54.95 | 58.60 | 25,807 | +2.00(+3.53%) |
Oct 28, 2021 | 56.50 | 58.30 | 55.60 | 56.60 | 23,289 | +0.30(+0.53%) |
Oct 27, 2021 | 57.40 | 59.20 | 54.70 | 56.30 | 37,934 | -1.60(-2.76%) |
Oct 26, 2021 | 57.70 | 57.90 | 28,396 | +0.50(+0.87%) | ||
Oct 25, 2021 | 56.10 | 58.45 | 55.00 | 57.40 | 43,905 | +1.80(+3.24%) |
Oct 22, 2021 | 57.90 | 57.90 | 55.30 | 55.60 | 20,969 | -2.90(-4.96%) |
Oct 21, 2021 | 58.60 | 60.30 | 57.70 | 58.50 | 19,487 | -0.20(-0.34%) |
Oct 20, 2021 | 58.00 | 59.50 | 56.00 | 58.70 | 35,043 | +1.10(+1.91%) |
Oct 19, 2021 | 54.70 | 57.80 | 53.50 | 57.60 | 127,347 | +3.70(+6.86%) |
Oct 18, 2021 | 55.90 | 57.20 | 53.10 | 53.90 | 73,511 | -2.60(-4.60%) |
Oct 15, 2021 | 58.60 | 59.55 | 56.40 | 56.50 | 31,557 | -1.00(-1.74%) |
Oct 14, 2021 | 58.50 | 59.20 | 57.10 | 57.50 | 28,243 | -0.20(-0.35%) |
Oct 13, 2021 | 56.40 | 58.90 | 55.10 | 57.70 | 25,124 | -0.10(-0.17%) |
Oct 12, 2021 | 55.30 | 58.50 | 55.30 | 57.80 | 32,616 | +2.60(+4.71%) |
Oct 11, 2021 | 54.70 | 57.00 | 52.60 | 55.20 | 15,740 | -1.60(-2.82%) |
Oct 08, 2021 | 57.60 | 59.30 | 56.40 | 56.80 | 34,206 | -1.50(-2.57%) |
Oct 07, 2021 | 57.30 | 60.00 | 57.30 | 58.30 | 52,818 | +1.00(+1.75%) |
Oct 06, 2021 | 54.60 | 57.50 | 53.40 | 57.30 | 70,793 | +2.00(+3.62%) |
Oct 05, 2021 | 54.60 | 55.40 | 52.80 | 55.30 | 78,879 | +1.40(+2.60%) |
Oct 04, 2021 | 55.10 | 55.10 | 52.50 | 53.90 | 69,597 | -1.70(-3.06%) |
Oct 01, 2021 | 57.40 | 57.40 | 54.80 | 55.60 | 40,134 | -1.70(-2.97%) |
Sep 30, 2021 | 53.70 | 60.00 | 53.30 | 57.30 | 108,324 | +4.00(+7.50%) |
Sep 29, 2021 | 53.80 | 54.80 | 52.30 | 53.30 | 40,252 | -0.50(-0.93%) |
Sep 28, 2021 | 56.60 | 56.60 | 53.60 | 53.80 | 28,824 | -2.90(-5.11%) |
Sep 27, 2021 | 56.70 | 57.10 | 55.60 | 56.70 | 47,885 | -0.10(-0.18%) |
Sep 24, 2021 | 57.60 | 58.55 | 56.60 | 56.80 | 28,642 | -1.40(-2.41%) |
Sep 23, 2021 | 55.60 | 59.00 | 55.00 | 58.20 | 44,835 | +2.60(+4.68%) |
Sep 22, 2021 | 56.70 | 57.10 | 55.50 | 55.60 | 50,846 | -0.40(-0.71%) |
Sep 21, 2021 | 58.30 | 58.90 | 55.30 | 56.00 | 43,501 | -1.90(-3.28%) |
Sep 20, 2021 | 58.20 | 58.60 | 55.30 | 57.90 | 52,744 | -1.50(-2.53%) |
Sep 17, 2021 | 60.50 | 60.50 | 59.20 | 59.40 | 63,940 | -0.70(-1.16%) |
Sep 16, 2021 | 60.90 | 61.10 | 59.30 | 60.10 | 27,442 | -1.20(-1.96%) |
Sep 15, 2021 | 60.80 | 61.40 | 59.60 | 61.30 | 25,887 | +0.60(+0.99%) |
Sep 14, 2021 | 61.10 | 62.30 | 60.10 | 60.70 | 43,101 | +0.30(+0.50%) |
Sep 13, 2021 | 63.60 | 63.60 | 59.20 | 60.40 | 52,802 | -2.30(-3.67%) |
Sep 10, 2021 | 65.10 | 65.80 | 62.20 | 62.70 | 71,564 | -1.90(-2.94%) |
Sep 09, 2021 | 63.30 | 65.87 | 63.10 | 64.60 | 58,265 | +0.70(+1.10%) |
Sep 08, 2021 | 64.10 | 64.50 | 63.20 | 63.90 | 40,080 | -0.20(-0.31%) |
Sep 07, 2021 | 64.10 | 65.90 | 62.70 | 64.10 | 36,728 | -0.60(-0.93%) |
Sep 03, 2021 | 65.40 | 66.70 | 63.95 | 64.70 | 42,177 | -1.40(-2.12%) |
Sep 02, 2021 | 62.10 | 67.20 | 61.90 | 66.10 | 69,122 | +4.60(+7.48%) |
Sep 01, 2021 | 60.90 | 62.10 | 60.70 | 61.50 | 40,114 | +0.70(+1.15%) |
Aug 31, 2021 | 59.90 | 61.70 | 59.20 | 60.80 | 43,437 | +0.80(+1.33%) |
Aug 30, 2021 | 62.70 | 63.80 | 59.80 | 60.00 | 67,417 | -2.50(-4.00%) |
Aug 27, 2021 | 62.90 | 64.40 | 61.90 | 62.50 | 51,933 | -0.90(-1.42%) |
Aug 26, 2021 | 65.00 | 66.05 | 62.10 | 63.40 | 39,891 | -1.00(-1.55%) |
Aug 25, 2021 | 61.60 | 65.80 | 61.20 | 64.40 | 75,347 | +2.50(+4.04%) |
Aug 24, 2021 | 60.90 | 63.60 | 60.50 | 61.90 | 41,954 | +1.90(+3.17%) |
Aug 23, 2021 | 54.70 | 60.25 | 54.20 | 60.00 | 87,162 | +6.30(+11.73%) |
Aug 20, 2021 | 56.40 | 57.35 | 53.40 | 53.70 | 340,365 | -3.10(-5.46%) |
Aug 19, 2021 | 61.70 | 62.10 | 56.50 | 56.80 | 107,477 | -5.80(-9.27%) |
Aug 18, 2021 | 63.00 | 64.80 | 61.00 | 62.60 | 32,728 | -0.70(-1.11%) |
Aug 17, 2021 | 63.50 | 63.80 | 61.40 | 63.30 | 56,225 | -1.00(-1.56%) |
Aug 16, 2021 | 66.20 | 66.60 | 63.40 | 64.30 | 56,591 | -2.60(-3.89%) |
Aug 13, 2021 | 69.10 | 69.55 | 65.85 | 66.90 | 66,597 | -1.50(-2.19%) |
Aug 12, 2021 | 69.80 | 70.70 | 68.00 | 68.40 | 47,368 | -0.90(-1.30%) |
Aug 11, 2021 | 70.00 | 73.90 | 65.50 | 69.30 | 149,123 | -1.60(-2.26%) |
Aug 10, 2021 | 75.00 | 76.25 | 70.60 | 70.90 | 78,604 | -3.60(-4.83%) |
Aug 09, 2021 | 77.00 | 77.10 | 73.60 | 74.50 | 42,606 | -3.20(-4.12%) |
Aug 06, 2021 | 78.00 | 78.70 | 75.60 | 77.70 | 39,934 | +0.30(+0.39%) |
Aug 05, 2021 | 76.40 | 79.20 | 74.90 | 77.40 | 65,909 | +1.00(+1.31%) |
Aug 04, 2021 | 76.20 | 79.50 | 76.20 | 76.40 | 19,895 | -0.80(-1.04%) |
Aug 03, 2021 | 80.60 | 81.15 | 74.70 | 77.20 | 66,593 | -2.70(-3.38%) |
Aug 02, 2021 | 82.60 | 83.00 | 79.60 | 79.90 | 52,872 | -2.60(-3.15%) |
Jul 30, 2021 | 81.80 | 85.10 | 81.10 | 82.50 | 44,434 | +0.00(+0.00%) |
Jul 29, 2021 | 79.10 | 82.60 | 78.50 | 82.50 | 47,223 | +3.60(+4.56%) |
Jul 28, 2021 | 76.10 | 79.95 | 74.80 | 78.90 | 65,259 | +3.80(+5.06%) |
Jul 27, 2021 | 75.80 | 76.50 | 73.50 | 75.10 | 78,345 | -1.10(-1.44%) |
Jul 26, 2021 | 75.40 | 77.60 | 74.20 | 76.20 | 24,671 | +1.40(+1.87%) |
Jul 23, 2021 | 78.93 | 78.93 | 73.20 | 74.80 | 26,001 | -1.20(-1.58%) |
Jul 22, 2021 | 77.70 | 77.70 | 75.50 | 76.00 | 24,527 | -1.10(-1.43%) |
Jul 21, 2021 | 74.70 | 77.40 | 73.90 | 77.10 | 27,219 | +3.20(+4.33%) |
Jul 20, 2021 | 73.00 | 74.70 | 70.40 | 73.90 | 46,820 | +1.30(+1.79%) |
Jul 19, 2021 | 71.00 | 75.00 | 70.00 | 72.60 | 55,247 | -1.00(-1.36%) |
Jul 16, 2021 | 75.00 | 77.10 | 72.30 | 73.60 | 66,319 | -0.50(-0.67%) |
Jul 15, 2021 | 76.60 | 76.70 | 71.00 | 74.10 | 108,025 | -2.80(-3.64%) |
Jul 14, 2021 | 83.00 | 83.00 | 76.60 | 76.90 | 62,712 | -5.50(-6.67%) |
Jul 13, 2021 | 84.00 | 84.70 | 78.60 | 82.40 | 110,007 | -2.90(-3.40%) |
Jul 12, 2021 | 84.30 | 89.32 | 84.20 | 85.30 | 98,336 | +1.10(+1.31%) |
Jul 09, 2021 | 82.80 | 91.40 | 81.40 | 84.20 | 394,412 | +3.00(+3.69%) |
Jul 08, 2021 | 76.60 | 82.70 | 75.90 | 81.20 | 60,757 | +2.30(+2.92%) |
Jul 07, 2021 | 79.20 | 82.20 | 77.90 | 78.90 | 101,169 | +0.30(+0.38%) |
Jul 06, 2021 | 80.30 | 80.30 | 74.40 | 78.60 | 74,449 | -1.20(-1.50%) |
Jul 02, 2021 | 78.40 | 81.50 | 75.70 | 79.80 | 99,023 | +0.90(+1.14%) |
Jul 01, 2021 | 80.00 | 89.00 | 78.50 | 78.90 | 573,169 | -0.70(-0.88%) |
Jun 30, 2021 | 72.70 | 79.90 | 71.40 | 79.60 | 96,803 | +6.80(+9.34%) |
Jun 29, 2021 | 73.40 | 74.20 | 72.25 | 72.80 | 14,842 | -0.60(-0.82%) |
Jun 28, 2021 | 73.10 | 73.70 | 71.20 | 73.40 | 30,226 | +0.60(+0.82%) |
Jun 25, 2021 | 72.90 | 75.40 | 72.20 | 72.80 | 94,493 | +0.30(+0.41%) |
Jun 24, 2021 | 73.60 | 73.60 | 69.70 | 72.50 | 42,727 | -1.10(-1.49%) |
Jun 23, 2021 | 73.40 | 74.50 | 72.30 | 73.60 | 23,547 | +0.40(+0.55%) |
Jun 22, 2021 | 74.70 | 74.70 | 72.80 | 73.20 | 28,102 | -1.30(-1.74%) |
Jun 21, 2021 | 75.90 | 75.90 | 73.40 | 74.50 | 27,861 | -0.90(-1.19%) |
Jun 18, 2021 | 76.05 | 77.50 | 75.05 | 75.40 | 38,532 | -2.00(-2.58%) |
Jun 17, 2021 | 78.00 | 78.90 | 75.53 | 77.40 | 52,152 | -1.00(-1.28%) |
Jun 16, 2021 | 77.20 | 79.00 | 75.80 | 78.40 | 56,379 | +1.40(+1.82%) |
Jun 15, 2021 | 75.50 | 77.15 | 72.00 | 77.00 | 60,994 | +1.60(+2.12%) |
Jun 14, 2021 | 75.40 | 78.00 | 75.40 | 75.40 | 38,902 | +1.00(+1.34%) |
Jun 11, 2021 | 75.00 | 75.50 | 73.70 | 74.40 | 16,533 | +0.30(+0.40%) |
Jun 10, 2021 | 75.80 | 76.60 | 72.80 | 74.10 | 34,544 | -1.70(-2.24%) |
Jun 09, 2021 | 74.90 | 76.30 | 73.50 | 75.80 | 73,795 | +2.10(+2.85%) |
Jun 08, 2021 | 71.80 | 74.70 | 71.50 | 73.70 | 84,180 | +2.70(+3.80%) |
Jun 07, 2021 | 70.60 | 73.00 | 70.45 | 71.00 | 49,780 | +0.40(+0.57%) |
Jun 04, 2021 | 70.60 | 71.60 | 70.20 | 70.60 | 32,723 | +0.40(+0.57%) |
Jun 03, 2021 | 69.40 | 71.40 | 68.40 | 70.20 | 66,603 | +0.10(+0.14%) |
Jun 02, 2021 | 72.20 | 73.10 | 70.10 | 70.10 | 51,155 | -2.40(-3.31%) |
Jun 01, 2021 | 70.00 | 73.00 | 69.70 | 72.50 | 47,957 | +2.90(+4.17%) |
May 28, 2021 | 71.20 | 72.10 | 68.90 | 69.60 | 32,153 | -0.90(-1.28%) |
May 27, 2021 | 70.50 | 71.20 | 70.10 | 70.50 | 42,887 | +0.60(+0.86%) |
May 26, 2021 | 71.30 | 71.70 | 69.20 | 69.90 | 46,253 | -0.90(-1.27%) |
May 25, 2021 | 71.90 | 73.41 | 70.40 | 70.80 | 53,572 | -0.80(-1.12%) |
May 24, 2021 | 71.50 | 74.40 | 71.10 | 71.60 | 68,268 | +1.00(+1.42%) |
May 21, 2021 | 71.10 | 72.50 | 69.60 | 70.60 | 57,844 | +0.50(+0.71%) |
May 20, 2021 | 68.80 | 71.40 | 67.70 | 70.10 | 53,133 | +1.40(+2.04%) |
May 19, 2021 | 67.50 | 69.10 | 66.70 | 68.70 | 55,309 | -0.90(-1.29%) |
May 18, 2021 | 69.20 | 72.00 | 68.60 | 69.60 | 74,625 | +1.05(+1.53%) |
May 17, 2021 | 64.95 | 70.00 | 63.20 | 68.55 | 64,466 | +0.40(+0.59%) |
May 14, 2021 | 64.10 | 70.80 | 63.80 | 68.15 | 124,339 | +5.25(+8.35%) |
May 13, 2021 | 62.60 | 63.50 | 60.00 | 62.90 | 152,010 | +1.20(+1.94%) |
May 12, 2021 | 70.60 | 74.20 | 59.80 | 61.70 | 271,613 | -5.70(-8.46%) |
May 11, 2021 | 61.60 | 68.00 | 61.60 | 67.40 | 81,345 | +1.00(+1.51%) |
May 10, 2021 | 71.50 | 72.20 | 65.60 | 66.40 | 66,410 | -5.55(-7.71%) |
May 07, 2021 | 69.60 | 72.40 | 69.60 | 71.95 | 41,206 | +2.15(+3.08%) |
May 06, 2021 | 68.90 | 70.90 | 67.60 | 69.80 | 91,962 | +0.50(+0.72%) |
May 05, 2021 | 69.00 | 72.30 | 68.40 | 69.30 | 94,780 | +1.80(+2.67%) |
May 04, 2021 | 67.90 | 69.00 | 66.05 | 67.50 | 41,460 | -1.00(-1.46%) |
May 03, 2021 | 67.80 | 69.70 | 66.80 | 68.50 | 48,993 | -0.10(-0.15%) |
Apr 30, 2021 | 67.60 | 70.20 | 67.60 | 68.60 | 55,150 | -0.70(-1.01%) |
Apr 29, 2021 | 70.10 | 70.50 | 68.60 | 69.30 | 31,282 | -0.70(-1.00%) |
Apr 28, 2021 | 69.40 | 70.30 | 68.60 | 70.00 | 24,537 | +0.40(+0.57%) |
Apr 27, 2021 | 70.90 | 71.50 | 69.10 | 69.60 | 52,100 | -1.30(-1.83%) |
Apr 26, 2021 | 68.80 | 71.70 | 68.80 | 70.90 | 71,975 | +2.60(+3.81%) |
Apr 23, 2021 | 66.40 | 69.00 | 66.40 | 68.30 | 29,540 | +2.10(+3.17%) |
Apr 22, 2021 | 68.10 | 69.50 | 66.00 | 66.20 | 41,732 | -2.00(-2.93%) |
Apr 21, 2021 | 66.20 | 68.70 | 66.00 | 68.20 | 53,005 | +1.60(+2.40%) |
Apr 20, 2021 | 68.50 | 69.30 | 65.30 | 66.60 | 49,739 | -1.90(-2.77%) |
Apr 19, 2021 | 70.40 | 71.30 | 68.10 | 68.50 | 96,098 | -2.20(-3.11%) |
Apr 16, 2021 | 70.70 | 71.10 | 68.20 | 70.70 | 96,800 | +0.30(+0.43%) |
Apr 15, 2021 | 72.50 | 73.30 | 69.80 | 70.40 | 87,351 | -1.10(-1.54%) |
Apr 14, 2021 | 70.20 | 72.00 | 69.67 | 71.50 | 46,272 | +1.70(+2.44%) |
Apr 13, 2021 | 70.20 | 71.60 | 68.50 | 69.80 | 95,919 | -0.90(-1.27%) |
Apr 12, 2021 | 71.60 | 72.20 | 69.30 | 70.70 | 42,699 | -1.00(-1.39%) |
Apr 09, 2021 | 72.80 | 73.40 | 70.80 | 71.70 | 36,140 | -1.70(-2.32%) |
Apr 08, 2021 | 71.00 | 73.50 | 70.50 | 73.40 | 36,691 | +2.90(+4.11%) |
Apr 07, 2021 | 72.20 | 72.20 | 69.90 | 70.50 | 42,939 | -1.80(-2.49%) |
Apr 06, 2021 | 73.40 | 74.50 | 70.92 | 72.30 | 61,824 | -1.30(-1.77%) |
Apr 05, 2021 | 72.90 | 74.60 | 72.40 | 73.60 | 66,422 | +1.80(+2.51%) |
Apr 01, 2021 | 73.00 | 75.90 | 70.90 | 71.80 | 77,300 | -1.10(-1.51%) |
Mar 31, 2021 | 69.60 | 74.60 | 69.40 | 72.90 | 159,581 | +3.60(+5.19%) |
Mar 30, 2021 | 70.70 | 72.20 | 68.70 | 69.30 | 469,650 | -1.60(-2.26%) |
Mar 29, 2021 | 72.30 | 73.20 | 70.20 | 70.90 | 44,173 | -1.80(-2.48%) |
Mar 26, 2021 | 71.60 | 73.60 | 70.30 | 72.70 | 43,050 | +0.80(+1.11%) |
Mar 25, 2021 | 68.40 | 72.00 | 67.28 | 71.90 | 57,770 | +3.00(+4.35%) |
Mar 24, 2021 | 71.90 | 72.90 | 68.70 | 68.90 | 72,844 | -2.00(-2.82%) |
Mar 23, 2021 | 73.60 | 73.65 | 70.20 | 70.90 | 87,669 | -3.10(-4.19%) |
Mar 22, 2021 | 72.20 | 75.50 | 71.30 | 74.00 | 73,927 | +1.50(+2.07%) |
Mar 19, 2021 | 73.70 | 76.40 | 71.60 | 72.50 | 168,200 | -1.30(-1.76%) |
Mar 18, 2021 | 73.70 | 79.50 | 73.20 | 73.80 | 107,454 | -1.10(-1.47%) |
Mar 17, 2021 | 75.30 | 75.30 | 70.40 | 74.90 | 93,225 | +0.60(+0.81%) |
Mar 16, 2021 | 74.70 | 77.10 | 72.80 | 74.30 | 105,151 | +0.30(+0.41%) |
Mar 15, 2021 | 73.20 | 75.90 | 71.45 | 74.00 | 149,101 | +1.90(+2.64%) |
Mar 12, 2021 | 68.90 | 76.00 | 68.60 | 72.10 | 229,770 | -3.30(-4.38%) |
Mar 11, 2021 | 72.20 | 75.80 | 70.30 | 75.40 | 134,618 | +3.90(+5.45%) |
Mar 10, 2021 | 72.80 | 74.55 | 71.00 | 71.50 | 86,104 | -0.90(-1.24%) |
Mar 09, 2021 | 72.90 | 74.60 | 71.00 | 72.40 | 69,862 | +1.30(+1.83%) |
Mar 08, 2021 | 69.10 | 73.60 | 69.10 | 71.10 | 89,790 | -0.10(-0.14%) |
Mar 05, 2021 | 71.80 | 72.40 | 66.10 | 71.20 | 158,960 | +0.20(+0.28%) |
Mar 04, 2021 | 73.60 | 74.67 | 68.60 | 71.00 | 170,870 | -2.40(-3.27%) |
Mar 03, 2021 | 76.00 | 78.40 | 73.05 | 73.40 | 81,346 | -2.80(-3.67%) |
Mar 02, 2021 | 79.00 | 80.80 | 76.00 | 76.20 | 90,105 | -3.00(-3.79%) |
Mar 01, 2021 | 79.90 | 80.50 | 77.70 | 79.20 | 105,980 | +1.40(+1.80%) |
Feb 26, 2021 | 78.00 | 80.00 | 75.70 | 77.80 | 66,290 | +0.90(+1.17%) |
Feb 25, 2021 | 80.00 | 81.30 | 75.90 | 76.90 | 78,907 | -3.50(-4.35%) |
Feb 24, 2021 | 81.40 | 84.30 | 79.60 | 80.40 | 83,473 | -0.10(-0.12%) |
Feb 23, 2021 | 77.30 | 82.00 | 74.16 | 80.50 | 89,223 | +0.50(+0.62%) |
Feb 22, 2021 | 85.80 | 85.80 | 80.00 | 80.00 | 73,959 | -5.90(-6.87%) |
Feb 19, 2021 | 82.60 | 86.41 | 81.00 | 85.90 | 98,670 | +3.60(+4.37%) |
Feb 18, 2021 | 79.20 | 83.00 | 76.60 | 82.30 | 74,813 | +1.70(+2.11%) |
Feb 17, 2021 | 83.00 | 83.70 | 79.90 | 80.60 | 152,052 | -3.30(-3.93%) |
Feb 16, 2021 | 80.00 | 84.50 | 78.40 | 83.90 | 298,409 | +5.60(+7.15%) |
Feb 12, 2021 | 75.80 | 79.15 | 75.00 | 78.30 | 154,750 | +1.20(+1.56%) |
Feb 11, 2021 | 71.40 | 77.40 | 71.30 | 77.10 | 189,614 | +5.80(+8.13%) |
Feb 10, 2021 | 77.00 | 77.30 | 69.60 | 71.30 | 243,268 | -5.10(-6.68%) |
Feb 09, 2021 | 78.20 | 80.80 | 74.80 | 76.40 | 487,141 | -3.50(-4.38%) |
Feb 08, 2021 | 59.80 | 89.30 | 59.80 | 79.90 | 735,951 | +21.40(+36.58%) |
Feb 05, 2021 | 63.70 | 68.50 | 57.40 | 58.50 | 471,820 | +6.50(+12.50%) |
Feb 04, 2021 | 50.00 | 52.90 | 49.40 | 52.00 | 216,570 | +2.00(+4.00%) |
Feb 03, 2021 | 48.80 | 50.00 | 47.20 | 50.00 | 60,077 | +1.30(+2.67%) |
Feb 02, 2021 | 46.70 | 50.20 | 46.10 | 48.70 | 58,541 | +2.50(+5.41%) |
Feb 01, 2021 | 47.50 | 48.20 | 45.50 | 46.20 | 51,365 | -0.70(-1.49%) |
Jan 29, 2021 | 46.80 | 47.10 | 45.10 | 46.90 | 51,070 | +0.30(+0.64%) |
Jan 28, 2021 | 44.60 | 49.30 | 44.40 | 46.60 | 88,982 | +2.70(+6.15%) |
Jan 27, 2021 | 47.20 | 48.10 | 43.70 | 43.90 | 102,977 | -4.70(-9.67%) |
Jan 26, 2021 | 49.60 | 50.00 | 48.10 | 48.60 | 70,446 | -0.90(-1.82%) |
Jan 25, 2021 | 47.20 | 49.60 | 46.90 | 49.50 | 68,584 | +2.35(+4.98%) |
Jan 22, 2021 | 45.70 | 47.90 | 45.00 | 47.15 | 58,950 | +0.95(+2.06%) |
Jan 21, 2021 | 45.30 | 47.10 | 44.40 | 46.20 | 40,049 | +0.90(+1.99%) |
Jan 20, 2021 | 46.40 | 47.10 | 43.20 | 45.30 | 60,994 | -0.50(-1.09%) |
Jan 19, 2021 | 44.50 | 47.00 | 43.90 | 45.80 | 54,328 | +1.90(+4.33%) |
Jan 15, 2021 | 45.60 | 46.20 | 43.00 | 43.90 | 57,050 | -2.10(-4.57%) |
Jan 14, 2021 | 46.80 | 47.75 | 45.70 | 46.00 | 43,105 | -0.30(-0.65%) |
Jan 13, 2021 | 47.20 | 47.75 | 45.45 | 46.30 | 50,009 | -1.00(-2.11%) |
Jan 12, 2021 | 43.20 | 47.50 | 43.08 | 47.30 | 88,669 | +4.30(+10.00%) |
Jan 11, 2021 | 41.60 | 43.77 | 41.60 | 43.00 | 40,027 | +0.40(+0.94%) |
Jan 08, 2021 | 43.10 | 43.10 | 41.10 | 42.60 | 43,720 | +0.00(+0.00%) |
Jan 07, 2021 | 42.20 | 44.10 | 41.60 | 42.60 | 52,147 | +0.60(+1.43%) |
Jan 06, 2021 | 39.90 | 43.10 | 39.80 | 42.00 | 75,632 | +2.10(+5.26%) |
Jan 05, 2021 | 38.60 | 40.40 | 38.40 | 39.90 | 41,953 | +1.20(+3.10%) |