Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.58 | 42.81 | 41.77 | 42.54 | 838,937 | -0.30(-0.70%) |
Feb 25, 2022 | 41.65 | 42.94 | 41.21 | 42.84 | 730,924 | +1.18(+2.83%) |
Feb 24, 2022 | 39.18 | 41.77 | 39.10 | 41.66 | 912,095 | +1.07(+2.64%) |
Feb 23, 2022 | 41.71 | 42.40 | 39.84 | 40.59 | 1,106,832 | -0.73(-1.77%) |
Feb 22, 2022 | 42.07 | 42.92 | 40.85 | 41.32 | 1,096,237 | -1.53(-3.57%) |
Feb 18, 2022 | 42.85 | 0 | +1.22(+2.93%) | |||
Feb 17, 2022 | 43.14 | 43.43 | 41.00 | 41.63 | 729,470 | -1.73(-3.99%) |
Feb 16, 2022 | 42.47 | 44.03 | 42.04 | 43.36 | 1,069,654 | +0.84(+1.98%) |
Feb 15, 2022 | 41.39 | 42.69 | 41.39 | 42.52 | 771,640 | +1.51(+3.68%) |
Feb 14, 2022 | 41.19 | 42.00 | 40.73 | 41.01 | 979,528 | -0.10(-0.24%) |
Feb 11, 2022 | 41.45 | 42.21 | 40.27 | 41.11 | 894,180 | -0.25(-0.60%) |
Feb 10, 2022 | 41.52 | 43.70 | 41.07 | 41.36 | 1,141,928 | -0.80(-1.90%) |
Feb 09, 2022 | 40.89 | 42.19 | 40.88 | 42.16 | 974,536 | +1.54(+3.79%) |
Feb 08, 2022 | 38.76 | 40.83 | 38.41 | 40.62 | 1,235,070 | +1.67(+4.29%) |
Feb 07, 2022 | 37.94 | 39.44 | 37.85 | 38.95 | 1,331,057 | +1.19(+3.15%) |
Feb 04, 2022 | 36.76 | 37.94 | 35.38 | 37.76 | 1,698,150 | +0.54(+1.45%) |
Feb 03, 2022 | 37.50 | 36.54 | 37.22 | 1,895,578 | -0.41(-1.09%) | |
Feb 02, 2022 | 39.00 | 40.25 | 36.64 | 37.63 | 4,888,896 | +2.90(+8.35%) |
Feb 01, 2022 | 33.54 | 34.76 | 32.86 | 34.73 | 2,039,551 | +1.52(+4.58%) |
Jan 31, 2022 | 30.88 | 33.24 | 33.21 | 2,280,954 | +1.42(+4.47%) | |
Jan 28, 2022 | 31.92 | 32.12 | 30.20 | 31.79 | 1,552,250 | -0.03(-0.09%) |
Jan 27, 2022 | 33.84 | 34.14 | 31.43 | 31.82 | 940,439 | -1.90(-5.63%) |
Jan 26, 2022 | 35.06 | 35.84 | 33.43 | 33.72 | 904,781 | -1.42(-4.04%) |
Jan 25, 2022 | 34.16 | 36.00 | 34.00 | 35.14 | 1,353,872 | +0.15(+0.43%) |
Jan 24, 2022 | 32.30 | 35.09 | 31.95 | 34.99 | 1,282,339 | +2.19(+6.68%) |
Jan 21, 2022 | 32.79 | 33.69 | 32.40 | 32.80 | 1,376,554 | -0.30(-0.91%) |
Jan 20, 2022 | 34.72 | 35.38 | 33.05 | 33.10 | 833,371 | -1.36(-3.95%) |
Jan 19, 2022 | 34.46 | 35.46 | 33.67 | 34.46 | 1,083,289 | +0.26(+0.76%) |
Jan 18, 2022 | 35.47 | 35.97 | 34.07 | 34.20 | 1,078,163 | -2.23(-6.12%) |
Jan 14, 2022 | 36.43 | 0 | -1.58(-4.16%) | |||
Jan 13, 2022 | 36.47 | 38.40 | 36.47 | 38.01 | 744,787 | +1.69(+4.65%) |
Jan 12, 2022 | 37.56 | 37.73 | 36.11 | 36.32 | 733,351 | -0.92(-2.47%) |
Jan 11, 2022 | 38.32 | 38.32 | 37.13 | 37.24 | 660,540 | -0.80(-2.10%) |
Jan 10, 2022 | 37.72 | 38.14 | 36.36 | 38.04 | 1,016,999 | +0.32(+0.85%) |
Jan 07, 2022 | 37.68 | 38.78 | 37.35 | 37.72 | 1,066,994 | -0.38(-1.00%) |
Jan 06, 2022 | 38.03 | 39.00 | 37.61 | 38.10 | 1,081,859 | -0.24(-0.63%) |
Jan 05, 2022 | 38.71 | 39.55 | 38.14 | 38.34 | 1,008,725 | -0.10(-0.26%) |
Jan 04, 2022 | 38.16 | 38.82 | 37.74 | 38.44 | 731,632 | +0.77(+2.04%) |
Jan 03, 2022 | 36.87 | 38.51 | 36.68 | 37.67 | 1,289,890 | +1.08(+2.95%) |
Dec 31, 2021 | 36.73 | 37.24 | 36.45 | 36.59 | 786,809 | -0.07(-0.19%) |
Dec 30, 2021 | 36.85 | 37.53 | 36.64 | 36.66 | 660,614 | -0.24(-0.65%) |
Dec 29, 2021 | 37.14 | 37.38 | 36.72 | 36.90 | 611,600 | -0.24(-0.65%) |
Dec 28, 2021 | 37.18 | 38.10 | 37.06 | 37.14 | 430,321 | -0.37(-0.99%) |
Dec 27, 2021 | 37.07 | 37.79 | 36.34 | 37.51 | 789,326 | +0.23(+0.62%) |
Dec 23, 2021 | 36.92 | 37.44 | 36.37 | 37.28 | 735,535 | +0.54(+1.47%) |
Dec 22, 2021 | 36.58 | 37.53 | 36.08 | 36.74 | 1,022,661 | -0.03(-0.08%) |
Dec 21, 2021 | 36.25 | 37.34 | 36.13 | 36.77 | 685,679 | +1.23(+3.46%) |
Dec 20, 2021 | 34.15 | 35.68 | 33.79 | 35.54 | 1,256,397 | +0.05(+0.14%) |
Dec 17, 2021 | 34.55 | 35.94 | 33.85 | 35.49 | 1,979,380 | +0.56(+1.60%) |
Dec 16, 2021 | 36.53 | 36.77 | 34.65 | 34.93 | 1,228,850 | -1.00(-2.78%) |
Dec 15, 2021 | 35.35 | 36.30 | 34.60 | 35.93 | 1,259,362 | +0.36(+1.01%) |
Dec 14, 2021 | 34.83 | 36.61 | 34.75 | 35.57 | 1,299,550 | +0.35(+0.99%) |
Dec 13, 2021 | 35.80 | 36.58 | 34.80 | 35.22 | 1,014,329 | -0.81(-2.25%) |
Dec 10, 2021 | 37.20 | 37.32 | 35.30 | 36.03 | 795,788 | -0.90(-2.44%) |
Dec 09, 2021 | 36.80 | 37.38 | 36.37 | 36.93 | 867,692 | -0.56(-1.49%) |
Dec 08, 2021 | 36.80 | 37.95 | 36.74 | 37.49 | 703,176 | +0.78(+2.12%) |
Dec 07, 2021 | 36.79 | 38.03 | 36.55 | 36.71 | 715,044 | +0.58(+1.61%) |
Dec 06, 2021 | 35.79 | 36.98 | 35.18 | 36.13 | 913,049 | +0.93(+2.64%) |
Dec 03, 2021 | 35.79 | 36.50 | 34.22 | 35.20 | 1,562,110 | -0.49(-1.37%) |
Dec 02, 2021 | 34.12 | 36.34 | 34.01 | 35.69 | 2,115,504 | +2.04(+6.06%) |
Dec 01, 2021 | 35.92 | 36.83 | 33.52 | 33.65 | 1,246,741 | -0.95(-2.75%) |
Nov 30, 2021 | 34.00 | 34.95 | 33.61 | 34.60 | 1,133,442 | -0.24(-0.69%) |
Nov 29, 2021 | 37.03 | 37.03 | 34.76 | 34.84 | 1,058,640 | -1.29(-3.57%) |
Nov 26, 2021 | 36.00 | 36.26 | 34.49 | 36.13 | 1,288,768 | -2.16(-5.64%) |
Nov 24, 2021 | 37.82 | 38.38 | 37.59 | 38.29 | 900,229 | -0.16(-0.42%) |
Nov 23, 2021 | 39.08 | 39.32 | 37.89 | 38.45 | 964,276 | -0.35(-0.90%) |
Nov 22, 2021 | 38.56 | 39.85 | 38.25 | 38.80 | 1,726,383 | +0.25(+0.65%) |
Nov 19, 2021 | 39.88 | 39.88 | 38.34 | 38.55 | 1,611,216 | -1.75(-4.34%) |
Nov 18, 2021 | 41.45 | 40.26 | 39.29 | 40.30 | 1,278,645 | -1.08(-2.61%) |
Nov 17, 2021 | 40.76 | 41.64 | 40.57 | 41.38 | 805,250 | +0.57(+1.40%) |
Nov 16, 2021 | 40.99 | 41.23 | 40.38 | 40.81 | 725,667 | -0.52(-1.26%) |
Nov 15, 2021 | 42.75 | 43.20 | 41.30 | 41.33 | 967,419 | -1.40(-3.28%) |
Nov 12, 2021 | 43.36 | 43.71 | 42.71 | 42.73 | 484,179 | -0.40(-0.93%) |
Nov 11, 2021 | 43.40 | 43.79 | 42.71 | 43.13 | 659,291 | -0.47(-1.08%) |
Nov 10, 2021 | 44.11 | 43.60 | 958,959 | -0.97(-2.18%) | ||
Nov 09, 2021 | 43.46 | 44.83 | 43.23 | 44.57 | 801,231 | +0.83(+1.90%) |
Nov 08, 2021 | 44.75 | 44.90 | 43.43 | 43.74 | 1,207,375 | -0.91(-2.04%) |
Nov 05, 2021 | 44.19 | 46.57 | 44.09 | 44.65 | 1,594,482 | +1.94(+4.54%) |
Nov 04, 2021 | 41.35 | 43.15 | 41.33 | 42.71 | 1,333,064 | +1.29(+3.11%) |
Nov 03, 2021 | 40.60 | 43.52 | 40.50 | 41.42 | 1,867,293 | -0.34(-0.81%) |
Nov 02, 2021 | 42.04 | 42.28 | 40.80 | 41.76 | 1,269,645 | -0.72(-1.69%) |
Nov 01, 2021 | 42.11 | 42.75 | 41.99 | 42.48 | 1,030,427 | +0.52(+1.24%) |
Oct 29, 2021 | 42.30 | 42.87 | 41.21 | 41.96 | 1,569,881 | -0.62(-1.46%) |
Oct 28, 2021 | 43.03 | 43.27 | 42.20 | 42.58 | 891,429 | -0.23(-0.54%) |
Oct 27, 2021 | 43.28 | 43.36 | 42.38 | 42.81 | 951,128 | -0.25(-0.58%) |
Oct 26, 2021 | 44.76 | 43.01 | 43.06 | 1,156,826 | -1.48(-3.32%) | |
Oct 25, 2021 | 44.70 | 44.94 | 43.79 | 44.54 | 898,610 | -0.08(-0.18%) |
Oct 22, 2021 | 44.00 | 45.06 | 43.64 | 44.62 | 998,954 | +0.31(+0.70%) |
Oct 21, 2021 | 43.83 | 45.60 | 43.76 | 44.31 | 1,594,270 | +0.10(+0.23%) |
Oct 20, 2021 | 44.37 | 47.16 | 43.28 | 44.21 | 5,090,085 | -4.74(-9.68%) |
Oct 19, 2021 | 48.42 | 49.66 | 47.99 | 48.95 | 1,450,558 | +0.60(+1.24%) |
Oct 18, 2021 | 47.21 | 48.54 | 46.63 | 48.35 | 1,469,248 | +0.81(+1.70%) |
Oct 15, 2021 | 50.25 | 50.60 | 47.51 | 47.54 | 819,653 | -1.76(-3.57%) |
Oct 14, 2021 | 48.20 | 50.06 | 47.70 | 49.30 | 650,406 | +1.20(+2.49%) |
Oct 13, 2021 | 49.75 | 49.99 | 47.87 | 48.10 | 1,066,608 | -1.61(-3.24%) |
Oct 12, 2021 | 50.35 | 50.81 | 49.53 | 49.71 | 490,073 | -0.49(-0.98%) |
Oct 11, 2021 | 49.19 | 50.95 | 48.98 | 50.20 | 624,448 | +0.92(+1.87%) |
Oct 08, 2021 | 50.30 | 51.17 | 49.14 | 49.28 | 1,457,321 | -1.09(-2.16%) |
Oct 07, 2021 | 50.55 | 51.42 | 50.25 | 50.37 | 734,792 | +0.03(+0.06%) |
Oct 06, 2021 | 49.26 | 50.54 | 48.70 | 50.34 | 694,643 | +0.15(+0.30%) |
Oct 05, 2021 | 50.98 | 51.13 | 49.65 | 50.19 | 971,347 | -0.72(-1.41%) |
Oct 04, 2021 | 51.39 | 51.89 | 50.00 | 50.91 | 827,180 | -1.30(-2.49%) |
Oct 01, 2021 | 50.27 | 52.42 | 49.90 | 52.21 | 766,096 | +3.16(+6.44%) |
Sep 30, 2021 | 51.41 | 51.41 | 48.97 | 49.05 | 905,371 | -2.03(-3.97%) |
Sep 29, 2021 | 52.13 | 52.56 | 50.91 | 51.08 | 567,424 | -0.54(-1.05%) |
Sep 28, 2021 | 52.81 | 53.22 | 51.46 | 51.62 | 526,931 | -1.39(-2.62%) |
Sep 27, 2021 | 51.82 | 53.37 | 51.77 | 53.01 | 891,711 | +1.38(+2.67%) |
Sep 24, 2021 | 52.93 | 54.40 | 51.47 | 51.63 | 1,150,433 | -1.31(-2.47%) |
Sep 23, 2021 | 51.35 | 53.80 | 51.13 | 52.94 | 892,060 | +2.85(+5.69%) |
Sep 22, 2021 | 49.01 | 50.97 | 48.77 | 50.09 | 761,140 | +1.84(+3.81%) |
Sep 21, 2021 | 49.44 | 50.07 | 47.48 | 48.25 | 554,650 | -1.43(-2.88%) |
Sep 20, 2021 | 48.78 | 49.79 | 48.20 | 49.68 | 721,618 | -0.44(-0.88%) |
Sep 17, 2021 | 49.82 | 50.49 | 49.29 | 50.12 | 855,312 | +0.33(+0.66%) |
Sep 16, 2021 | 49.75 | 50.29 | 49.13 | 49.79 | 467,615 | +0.29(+0.59%) |
Sep 15, 2021 | 48.29 | 49.48 | 47.20 | 49.50 | 916,937 | +0.88(+1.81%) |
Sep 14, 2021 | 51.05 | 51.05 | 47.85 | 48.62 | 1,256,857 | -1.99(-3.93%) |
Sep 13, 2021 | 51.44 | 51.44 | 49.85 | 50.61 | 776,012 | -0.67(-1.31%) |
Sep 10, 2021 | 52.60 | 52.79 | 51.18 | 51.28 | 606,980 | -0.90(-1.72%) |
Sep 09, 2021 | 52.41 | 53.20 | 51.58 | 52.18 | 787,027 | -0.45(-0.86%) |
Sep 08, 2021 | 52.17 | 53.01 | 51.70 | 52.63 | 827,687 | +0.54(+1.04%) |
Sep 07, 2021 | 51.11 | 52.27 | 51.02 | 52.09 | 758,659 | +0.59(+1.15%) |
Sep 03, 2021 | 52.18 | 53.46 | 51.27 | 51.50 | 697,390 | -0.96(-1.83%) |
Sep 02, 2021 | 53.68 | 54.00 | 52.38 | 52.46 | 590,508 | -1.05(-1.96%) |
Sep 01, 2021 | 53.68 | 53.91 | 52.91 | 53.51 | 780,529 | +0.24(+0.45%) |
Aug 31, 2021 | 52.07 | 53.55 | 51.83 | 53.27 | 896,660 | +1.20(+2.30%) |
Aug 30, 2021 | 52.44 | 53.37 | 51.65 | 52.07 | 1,171,250 | -2.73(-4.98%) |
Aug 27, 2021 | 53.69 | 55.53 | 53.38 | 54.80 | 911,499 | +1.04(+1.93%) |
Aug 26, 2021 | 54.21 | 54.98 | 53.27 | 53.76 | 623,488 | -0.54(-0.99%) |
Aug 25, 2021 | 54.34 | 55.34 | 53.80 | 54.30 | 1,102,658 | +0.21(+0.39%) |
Aug 24, 2021 | 52.86 | 54.90 | 52.69 | 54.09 | 1,262,368 | +1.71(+3.26%) |
Aug 23, 2021 | 51.31 | 52.52 | 50.64 | 52.38 | 1,500,835 | +2.07(+4.11%) |
Aug 20, 2021 | 50.66 | 51.29 | 49.82 | 50.31 | 891,609 | -0.34(-0.67%) |
Aug 19, 2021 | 50.46 | 51.33 | 48.27 | 50.65 | 1,218,830 | -0.95(-1.84%) |
Aug 18, 2021 | 48.29 | 52.87 | 48.04 | 51.60 | 2,785,984 | +0.68(+1.34%) |
Aug 17, 2021 | 52.52 | 53.35 | 50.41 | 50.92 | 1,579,105 | -2.42(-4.54%) |
Aug 16, 2021 | 53.18 | 54.18 | 52.61 | 53.34 | 1,043,140 | +0.05(+0.09%) |
Aug 13, 2021 | 53.41 | 54.15 | 53.23 | 53.29 | 943,483 | -0.08(-0.15%) |
Aug 12, 2021 | 54.32 | 54.59 | 52.01 | 53.37 | 1,349,385 | -0.59(-1.09%) |
Aug 11, 2021 | 53.63 | 54.98 | 52.45 | 53.96 | 1,586,705 | +0.39(+0.73%) |
Aug 10, 2021 | 51.78 | 53.88 | 51.35 | 53.57 | 881,851 | +2.07(+4.02%) |
Aug 09, 2021 | 53.88 | 53.88 | 51.03 | 51.50 | 1,019,675 | -3.10(-5.68%) |
Aug 06, 2021 | 54.11 | 54.88 | 53.65 | 54.60 | 506,822 | +0.84(+1.56%) |
Aug 05, 2021 | 53.64 | 55.67 | 53.03 | 53.76 | 684,210 | +0.77(+1.45%) |
Aug 04, 2021 | 52.67 | 54.09 | 52.32 | 52.99 | 809,957 | -0.48(-0.90%) |
Aug 03, 2021 | 54.53 | 54.83 | 51.54 | 53.47 | 1,039,826 | -1.18(-2.16%) |
Aug 02, 2021 | 54.70 | 56.51 | 54.51 | 54.65 | 698,010 | +0.31(+0.57%) |
Jul 30, 2021 | 56.98 | 57.65 | 54.26 | 54.34 | 1,299,007 | -3.00(-5.23%) |
Jul 29, 2021 | 57.11 | 58.73 | 56.66 | 57.34 | 700,305 | +0.75(+1.33%) |
Jul 28, 2021 | 59.70 | 60.01 | 56.11 | 56.59 | 850,853 | -3.34(-5.57%) |
Jul 27, 2021 | 59.56 | 60.66 | 59.23 | 59.93 | 683,639 | +0.05(+0.08%) |
Jul 26, 2021 | 56.37 | 60.02 | 56.13 | 59.88 | 942,293 | +3.25(+5.74%) |
Jul 23, 2021 | 58.46 | 58.50 | 56.47 | 56.63 | 673,395 | -1.33(-2.29%) |
Jul 22, 2021 | 58.73 | 58.81 | 57.20 | 57.96 | 440,546 | -1.38(-2.33%) |
Jul 21, 2021 | 58.26 | 60.33 | 58.25 | 59.34 | 514,087 | +1.84(+3.20%) |
Jul 20, 2021 | 54.11 | 58.61 | 53.75 | 57.50 | 822,501 | +3.32(+6.13%) |
Jul 19, 2021 | 55.68 | 56.65 | 53.86 | 54.18 | 1,512,819 | -3.38(-5.87%) |
Jul 16, 2021 | 59.07 | 59.59 | 57.49 | 57.56 | 788,245 | -1.07(-1.83%) |
Jul 15, 2021 | 60.57 | 60.80 | 57.59 | 58.63 | 766,782 | -2.38(-3.90%) |
Jul 14, 2021 | 63.00 | 64.49 | 60.90 | 61.01 | 793,129 | -1.53(-2.45%) |
Jul 13, 2021 | 63.05 | 63.75 | 61.51 | 62.54 | 1,104,953 | -1.39(-2.17%) |
Jul 12, 2021 | 62.49 | 64.05 | 61.91 | 63.93 | 1,332,084 | +3.03(+4.98%) |
Jul 09, 2021 | 60.64 | 62.37 | 60.16 | 60.90 | 506,651 | +1.23(+2.06%) |
Jul 08, 2021 | 59.60 | 60.49 | 58.60 | 59.67 | 987,855 | -1.06(-1.75%) |
Jul 07, 2021 | 60.56 | 61.25 | 59.89 | 60.73 | 843,875 | -0.31(-0.51%) |
Jul 06, 2021 | 60.62 | 61.45 | 59.74 | 61.04 | 588,867 | +0.18(+0.30%) |
Jul 02, 2021 | 61.20 | 61.65 | 60.64 | 60.86 | 419,330 | -0.50(-0.81%) |
Jul 01, 2021 | 62.28 | 62.73 | 61.22 | 61.36 | 504,436 | -0.49(-0.79%) |
Jun 30, 2021 | 60.39 | 62.26 | 60.00 | 61.85 | 1,034,592 | +1.38(+2.28%) |
Jun 29, 2021 | 60.24 | 60.97 | 60.10 | 60.47 | 1,042,041 | -0.02(-0.03%) |
Jun 28, 2021 | 59.60 | 60.53 | 58.03 | 60.49 | 1,322,097 | +1.35(+2.28%) |
Jun 25, 2021 | 59.11 | 60.48 | 58.49 | 59.14 | 2,422,235 | -0.17(-0.29%) |
Jun 24, 2021 | 57.66 | 60.30 | 57.31 | 59.31 | 993,558 | +2.64(+4.66%) |
Jun 23, 2021 | 58.04 | 58.50 | 56.62 | 56.67 | 760,457 | -1.52(-2.61%) |
Jun 22, 2021 | 57.30 | 58.46 | 56.55 | 58.19 | 784,124 | +0.73(+1.27%) |
Jun 21, 2021 | 56.19 | 57.63 | 55.76 | 57.46 | 695,415 | +1.95(+3.51%) |
Jun 18, 2021 | 56.56 | 57.02 | 55.46 | 55.51 | 795,030 | -1.95(-3.39%) |
Jun 17, 2021 | 59.00 | 59.50 | 56.38 | 57.46 | 688,209 | -1.36(-2.31%) |
Jun 16, 2021 | 57.01 | 59.35 | 56.09 | 58.82 | 1,228,486 | +1.57(+2.74%) |
Jun 15, 2021 | 59.72 | 59.94 | 57.22 | 57.25 | 1,110,362 | -2.37(-3.98%) |
Jun 14, 2021 | 61.11 | 61.55 | 59.11 | 59.62 | 703,394 | -1.33(-2.18%) |
Jun 11, 2021 | 61.55 | 62.30 | 60.62 | 60.95 | 703,325 | +0.06(+0.10%) |
Jun 10, 2021 | 63.43 | 63.91 | 59.96 | 60.89 | 1,349,905 | -2.54(-4.00%) |
Jun 09, 2021 | 64.50 | 65.21 | 63.17 | 63.43 | 1,233,248 | -0.85(-1.32%) |
Jun 08, 2021 | 61.00 | 65.10 | 60.86 | 64.28 | 2,023,898 | +4.12(+6.85%) |
Jun 07, 2021 | 57.47 | 60.66 | 57.39 | 60.16 | 3,360,719 | +3.63(+6.42%) |
Jun 04, 2021 | 55.81 | 56.58 | 54.27 | 56.53 | 1,374,722 | +0.67(+1.20%) |
Jun 03, 2021 | 56.95 | 56.95 | 54.95 | 55.86 | 1,472,975 | -1.37(-2.39%) |
Jun 02, 2021 | 57.49 | 58.27 | 56.07 | 57.23 | 2,649,718 | -0.12(-0.21%) |
Jun 01, 2021 | 60.40 | 60.63 | 57.20 | 57.35 | 2,252,046 | -4.10(-6.67%) |
May 28, 2021 | 61.97 | 62.38 | 60.23 | 61.45 | 1,062,012 | -0.63(-1.01%) |
May 27, 2021 | 62.98 | 63.00 | 61.08 | 62.08 | 894,394 | -0.47(-0.75%) |
May 26, 2021 | 59.95 | 62.59 | 59.95 | 62.55 | 465,008 | +2.70(+4.51%) |
May 25, 2021 | 60.98 | 61.71 | 59.83 | 59.85 | 771,081 | -0.94(-1.55%) |
May 24, 2021 | 61.63 | 61.67 | 60.40 | 60.79 | 673,361 | +0.05(+0.08%) |
May 21, 2021 | 61.52 | 62.36 | 60.53 | 60.74 | 474,621 | -0.20(-0.33%) |
May 20, 2021 | 61.28 | 61.73 | 60.11 | 60.94 | 662,959 | -0.95(-1.53%) |
May 19, 2021 | 61.41 | 62.50 | 59.98 | 61.89 | 1,013,074 | -0.96(-1.53%) |
May 18, 2021 | 63.11 | 63.90 | 62.40 | 62.85 | 498,839 | +0.08(+0.13%) |
May 17, 2021 | 62.99 | 63.43 | 61.31 | 62.77 | 643,859 | -0.78(-1.23%) |
May 14, 2021 | 62.68 | 63.86 | 62.14 | 63.55 | 621,968 | +1.76(+2.85%) |
May 13, 2021 | 59.60 | 62.13 | 59.49 | 61.79 | 820,852 | +2.44(+4.11%) |
May 12, 2021 | 62.79 | 62.89 | 59.13 | 59.35 | 840,196 | -4.25(-6.68%) |
May 11, 2021 | 61.49 | 63.74 | 59.76 | 63.60 | 712,474 | +0.73(+1.16%) |
May 10, 2021 | 64.78 | 65.61 | 62.85 | 62.87 | 706,628 | -1.93(-2.98%) |
May 07, 2021 | 64.80 | 65.67 | 63.88 | 64.80 | 894,698 | +1.34(+2.11%) |
May 06, 2021 | 64.09 | 64.25 | 61.80 | 63.46 | 872,230 | -0.29(-0.45%) |
May 05, 2021 | 64.59 | 65.89 | 63.36 | 63.75 | 595,029 | -1.91(-2.91%) |
May 04, 2021 | 65.18 | 66.09 | 62.88 | 65.66 | 1,163,514 | +0.48(+0.74%) |
May 03, 2021 | 67.46 | 67.73 | 65.05 | 65.18 | 1,125,569 | -1.95(-2.90%) |
Apr 30, 2021 | 70.33 | 71.78 | 67.06 | 67.13 | 1,364,900 | -4.06(-5.70%) |
Apr 29, 2021 | 69.51 | 71.29 | 68.48 | 71.19 | 1,400,943 | +3.36(+4.95%) |
Apr 28, 2021 | 66.63 | 68.28 | 65.02 | 67.83 | 1,646,165 | +2.19(+3.34%) |
Apr 27, 2021 | 65.65 | 67.69 | 64.72 | 65.64 | 1,746,240 | +0.30(+0.46%) |
Apr 26, 2021 | 68.80 | 69.40 | 65.33 | 65.34 | 1,478,195 | -2.40(-3.54%) |
Apr 23, 2021 | 68.84 | 68.84 | 67.28 | 67.74 | 611,900 | -0.68(-0.99%) |
Apr 22, 2021 | 67.26 | 69.54 | 67.13 | 68.42 | 609,401 | +1.40(+2.09%) |
Apr 21, 2021 | 66.99 | 67.82 | 65.63 | 67.02 | 970,409 | -0.12(-0.18%) |
Apr 20, 2021 | 69.52 | 70.03 | 66.31 | 67.14 | 880,576 | -3.10(-4.41%) |
Apr 19, 2021 | 69.30 | 70.49 | 68.28 | 70.24 | 662,046 | +1.42(+2.06%) |
Apr 16, 2021 | 68.52 | 69.13 | 67.38 | 68.82 | 927,900 | +1.60(+2.38%) |
Apr 15, 2021 | 68.55 | 68.58 | 66.28 | 67.22 | 591,290 | -0.70(-1.03%) |
Apr 14, 2021 | 66.82 | 69.11 | 66.77 | 67.92 | 822,780 | +0.94(+1.40%) |
Apr 13, 2021 | 67.71 | 68.14 | 65.23 | 66.98 | 1,315,793 | -1.13(-1.66%) |
Apr 12, 2021 | 68.50 | 69.64 | 67.82 | 68.11 | 771,540 | -0.27(-0.39%) |
Apr 09, 2021 | 69.82 | 69.82 | 67.65 | 68.38 | 912,100 | -0.86(-1.24%) |
Apr 08, 2021 | 70.16 | 70.16 | 67.76 | 69.24 | 594,266 | -0.76(-1.09%) |
Apr 07, 2021 | 68.64 | 71.19 | 68.17 | 70.00 | 867,189 | +1.01(+1.46%) |
Apr 06, 2021 | 69.41 | 71.68 | 68.70 | 68.99 | 1,001,466 | +0.07(+0.10%) |
Apr 05, 2021 | 73.35 | 73.60 | 68.80 | 68.92 | 1,200,073 | -2.99(-4.16%) |
Apr 01, 2021 | 71.84 | 72.51 | 71.16 | 71.91 | 482,100 | +0.85(+1.20%) |
Mar 31, 2021 | 72.41 | 73.75 | 70.98 | 71.06 | 888,608 | -1.04(-1.44%) |
Mar 30, 2021 | 69.48 | 72.25 | 69.48 | 72.10 | 520,102 | +2.60(+3.74%) |
Mar 29, 2021 | 72.87 | 73.98 | 69.26 | 69.50 | 703,253 | -3.61(-4.94%) |
Mar 26, 2021 | 71.74 | 74.83 | 70.35 | 73.11 | 1,095,700 | +3.08(+4.40%) |
Mar 25, 2021 | 65.98 | 70.88 | 65.01 | 70.03 | 1,352,635 | +3.75(+5.66%) |
Mar 24, 2021 | 69.13 | 71.31 | 66.01 | 66.28 | 883,755 | -1.46(-2.16%) |
Mar 23, 2021 | 69.51 | 71.03 | 67.33 | 67.74 | 1,337,200 | -3.46(-4.86%) |
Mar 22, 2021 | 75.45 | 75.75 | 71.11 | 71.20 | 989,978 | -3.71(-4.95%) |
Mar 19, 2021 | 73.75 | 76.36 | 72.25 | 74.91 | 805,100 | +0.56(+0.75%) |
Mar 18, 2021 | 76.75 | 77.82 | 73.63 | 74.35 | 710,579 | -2.21(-2.89%) |
Mar 17, 2021 | 74.91 | 76.68 | 73.95 | 76.56 | 359,859 | +1.06(+1.40%) |
Mar 16, 2021 | 77.17 | 77.67 | 74.80 | 75.50 | 666,332 | -2.27(-2.92%) |
Mar 15, 2021 | 76.40 | 78.33 | 75.07 | 77.77 | 825,009 | +1.62(+2.13%) |
Mar 12, 2021 | 72.95 | 76.38 | 72.51 | 76.15 | 652,900 | +3.05(+4.17%) |
Mar 11, 2021 | 73.56 | 74.11 | 72.17 | 73.10 | 568,533 | +0.51(+0.70%) |
Mar 10, 2021 | 71.54 | 73.25 | 70.73 | 72.59 | 774,413 | +1.76(+2.48%) |
Mar 09, 2021 | 73.58 | 73.68 | 70.60 | 70.83 | 543,269 | -1.66(-2.29%) |
Mar 08, 2021 | 72.83 | 74.51 | 71.34 | 72.49 | 648,902 | +0.50(+0.69%) |
Mar 05, 2021 | 71.42 | 72.37 | 65.70 | 71.99 | 1,004,300 | +1.47(+2.08%) |
Mar 04, 2021 | 70.93 | 72.50 | 67.84 | 70.52 | 753,812 | -0.82(-1.15%) |
Mar 03, 2021 | 71.36 | 73.34 | 69.50 | 71.34 | 644,595 | +0.54(+0.76%) |
Mar 02, 2021 | 72.39 | 73.07 | 69.85 | 70.80 | 1,097,760 | -1.61(-2.22%) |