Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.57 | 58.97 | 59.50 | 5,149 | +0.55(+0.93%) | |
Jan 28, 2022 | 57.40 | 58.95 | 56.67 | 58.95 | 11,494 | +1.90(+3.34%) |
Jan 27, 2022 | 59.25 | 59.25 | 57.05 | 57.05 | 4,246 | -1.73(-2.94%) |
Jan 26, 2022 | 59.48 | 60.36 | 58.10 | 58.78 | 8,036 | -0.44(-0.75%) |
Jan 25, 2022 | 59.00 | 59.22 | 57.52 | 59.22 | 5,269 | +1.03(+1.77%) |
Jan 24, 2022 | 57.08 | 58.87 | 55.94 | 58.19 | 8,673 | +1.23(+2.15%) |
Jan 21, 2022 | 57.19 | 59.36 | 56.91 | 56.96 | 13,905 | -0.69(-1.19%) |
Jan 20, 2022 | 59.53 | 60.86 | 57.65 | 57.65 | 17,605 | -1.49(-2.52%) |
Jan 19, 2022 | 61.32 | 61.82 | 59.14 | 59.14 | 7,662 | -1.52(-2.51%) |
Jan 18, 2022 | 60.96 | 62.17 | 60.66 | 60.66 | 6,113 | -1.63(-2.61%) |
Jan 14, 2022 | 62.29 | 0 | +1.86(+3.09%) | |||
Jan 13, 2022 | 60.84 | 61.51 | 60.36 | 60.43 | 4,989 | -0.22(-0.36%) |
Jan 12, 2022 | 61.24 | 62.90 | 60.64 | 60.64 | 26,155 | -0.18(-0.29%) |
Jan 11, 2022 | 61.49 | 62.16 | 60.15 | 60.82 | 8,406 | -0.95(-1.54%) |
Jan 10, 2022 | 61.76 | 62.51 | 59.54 | 61.77 | 26,741 | +0.32(+0.53%) |
Jan 07, 2022 | 61.46 | 61.71 | 60.94 | 61.45 | 2,515 | -0.68(-1.09%) |
Jan 06, 2022 | 61.02 | 62.12 | 61.02 | 62.12 | 3,457 | +1.05(+1.72%) |
Jan 05, 2022 | 61.95 | 62.11 | 60.29 | 61.07 | 9,448 | -1.32(-2.12%) |
Jan 04, 2022 | 61.92 | 62.40 | 61.28 | 62.40 | 4,277 | +1.82(+3.00%) |
Jan 03, 2022 | 62.73 | 62.73 | 60.57 | 60.58 | 12,272 | -2.90(-4.57%) |
Dec 31, 2021 | 62.55 | 63.50 | 60.85 | 63.49 | 4,112 | +2.31(+3.77%) |
Dec 30, 2021 | 61.12 | 61.85 | 61.01 | 61.18 | 7,217 | +0.54(+0.89%) |
Dec 29, 2021 | 61.72 | 62.05 | 60.64 | 60.64 | 8,510 | -0.98(-1.59%) |
Dec 28, 2021 | 62.22 | 63.18 | 61.25 | 61.62 | 7,619 | -0.82(-1.32%) |
Dec 27, 2021 | 58.87 | 63.09 | 58.45 | 62.44 | 23,640 | +2.97(+5.00%) |
Dec 23, 2021 | 57.48 | 60.28 | 56.69 | 59.47 | 25,195 | +2.45(+4.31%) |
Dec 22, 2021 | 57.09 | 57.30 | 56.78 | 57.01 | 9,667 | -0.55(-0.95%) |
Dec 21, 2021 | 56.09 | 57.99 | 56.09 | 57.56 | 8,010 | +1.66(+2.97%) |
Dec 20, 2021 | 57.19 | 57.19 | 55.75 | 55.90 | 12,418 | -1.89(-3.27%) |
Dec 17, 2021 | 58.24 | 59.27 | 57.79 | 57.79 | 10,582 | -0.70(-1.20%) |
Dec 16, 2021 | 58.10 | 59.16 | 57.47 | 58.49 | 8,326 | +1.22(+2.13%) |
Dec 15, 2021 | 59.12 | 59.22 | 57.27 | 57.27 | 17,518 | -0.83(-1.43%) |
Dec 14, 2021 | 58.91 | 60.32 | 57.85 | 58.10 | 13,183 | -1.28(-2.16%) |
Dec 13, 2021 | 59.94 | 60.61 | 59.32 | 59.38 | 11,725 | -0.40(-0.67%) |
Dec 10, 2021 | 61.52 | 61.52 | 59.47 | 59.78 | 8,536 | -1.35(-2.21%) |
Dec 09, 2021 | 60.70 | 61.60 | 60.70 | 61.13 | 4,107 | -0.68(-1.11%) |
Dec 08, 2021 | 62.29 | 64.67 | 61.82 | 61.82 | 5,344 | -0.60(-0.96%) |
Dec 07, 2021 | 61.72 | 63.14 | 61.62 | 62.41 | 18,630 | +1.44(+2.36%) |
Dec 06, 2021 | 61.01 | 61.67 | 59.46 | 60.98 | 15,816 | -1.05(-1.69%) |
Dec 03, 2021 | 63.82 | 63.82 | 61.31 | 62.02 | 6,195 | -1.48(-2.33%) |
Dec 02, 2021 | 63.44 | 63.97 | 63.12 | 63.50 | 3,851 | -0.26(-0.41%) |
Dec 01, 2021 | 61.62 | 65.21 | 61.62 | 63.76 | 7,845 | +2.00(+3.23%) |
Nov 30, 2021 | 62.13 | 63.18 | 61.55 | 61.77 | 8,596 | -0.24(-0.39%) |
Nov 29, 2021 | 64.32 | 64.45 | 62.01 | 62.01 | 5,925 | -1.70(-2.67%) |
Nov 26, 2021 | 64.57 | 65.34 | 63.09 | 63.71 | 4,820 | -1.81(-2.76%) |
Nov 24, 2021 | 65.57 | 65.58 | 64.80 | 65.52 | 4,223 | -0.06(-0.09%) |
Nov 23, 2021 | 66.01 | 66.12 | 64.62 | 65.58 | 8,430 | +0.54(+0.83%) |
Nov 22, 2021 | 65.73 | 66.71 | 65.04 | 65.04 | 11,401 | -0.72(-1.10%) |
Nov 19, 2021 | 66.48 | 66.77 | 65.67 | 65.77 | 4,085 | -0.97(-1.45%) |
Nov 18, 2021 | 67.04 | 66.55 | 66.29 | 66.74 | 10,050 | -0.43(-0.64%) |
Nov 17, 2021 | 68.36 | 68.36 | 67.06 | 67.17 | 6,804 | +0.12(+0.18%) |
Nov 16, 2021 | 66.88 | 67.93 | 66.88 | 67.05 | 3,353 | -0.12(-0.17%) |
Nov 15, 2021 | 66.61 | 67.36 | 66.61 | 67.17 | 4,688 | -0.01(-0.01%) |
Nov 12, 2021 | 67.49 | 67.75 | 67.18 | 67.18 | 2,651 | -0.20(-0.29%) |
Nov 11, 2021 | 66.32 | 67.75 | 66.32 | 67.37 | 3,385 | +0.65(+0.97%) |
Nov 10, 2021 | 66.81 | 66.73 | 7,331 | +0.10(+0.15%) | ||
Nov 09, 2021 | 68.47 | 68.47 | 65.56 | 66.63 | 17,235 | -2.42(-3.50%) |
Nov 08, 2021 | 69.94 | 69.94 | 67.99 | 69.05 | 5,269 | -0.86(-1.23%) |
Nov 05, 2021 | 68.38 | 69.97 | 68.38 | 69.91 | 8,400 | +2.13(+3.15%) |
Nov 04, 2021 | 67.45 | 67.77 | 67.45 | 67.77 | 1,894 | +1.11(+1.67%) |
Nov 03, 2021 | 65.73 | 67.23 | 65.73 | 66.66 | 3,915 | +0.58(+0.87%) |
Nov 02, 2021 | 65.73 | 66.39 | 65.73 | 66.08 | 3,042 | -0.25(-0.38%) |
Nov 01, 2021 | 67.88 | 67.88 | 65.65 | 66.34 | 9,142 | -1.55(-2.28%) |
Oct 29, 2021 | 67.34 | 67.88 | 66.74 | 67.88 | 3,366 | +0.64(+0.95%) |
Oct 28, 2021 | 66.40 | 67.44 | 66.30 | 67.25 | 2,883 | +1.00(+1.51%) |
Oct 27, 2021 | 66.22 | 66.51 | 66.22 | 66.25 | 2,925 | -0.41(-0.62%) |
Oct 26, 2021 | 65.29 | 67.67 | 66.66 | 4,463 | -1.53(-2.24%) | |
Oct 25, 2021 | 66.02 | 68.18 | 66.02 | 68.18 | 7,581 | +1.90(+2.86%) |
Oct 22, 2021 | 66.52 | 66.52 | 66.22 | 66.29 | 2,632 | -0.57(-0.85%) |
Oct 21, 2021 | 66.41 | 67.00 | 66.37 | 66.85 | 5,076 | +1.03(+1.56%) |
Oct 20, 2021 | 65.81 | 66.16 | 64.67 | 65.83 | 7,345 | +0.16(+0.24%) |
Oct 19, 2021 | 65.73 | 65.73 | 65.00 | 65.67 | 4,565 | +0.48(+0.74%) |
Oct 18, 2021 | 65.01 | 66.77 | 64.96 | 65.19 | 4,682 | +0.39(+0.60%) |
Oct 15, 2021 | 65.82 | 65.82 | 63.58 | 64.80 | 6,667 | -0.16(-0.24%) |
Oct 14, 2021 | 65.44 | 66.81 | 63.88 | 64.96 | 3,344 | -0.53(-0.81%) |
Oct 13, 2021 | 64.16 | 65.48 | 64.16 | 65.48 | 5,624 | +1.25(+1.95%) |
Oct 12, 2021 | 65.71 | 65.71 | 63.60 | 64.23 | 5,270 | +0.30(+0.47%) |
Oct 11, 2021 | 64.25 | 64.58 | 63.93 | 63.93 | 2,620 | -1.21(-1.86%) |
Oct 08, 2021 | 65.24 | 65.54 | 64.14 | 65.14 | 1,837 | -0.53(-0.80%) |
Oct 07, 2021 | 64.80 | 65.67 | 64.16 | 65.67 | 6,623 | +1.99(+3.12%) |
Oct 06, 2021 | 63.58 | 65.04 | 63.58 | 63.69 | 6,052 | -0.38(-0.60%) |
Oct 05, 2021 | 65.22 | 65.22 | 63.69 | 64.07 | 3,389 | -0.60(-0.92%) |
Oct 04, 2021 | 65.58 | 65.58 | 64.32 | 64.66 | 2,655 | -1.40(-2.12%) |
Oct 01, 2021 | 63.56 | 66.83 | 63.56 | 66.06 | 4,278 | +2.45(+3.84%) |
Sep 30, 2021 | 65.06 | 67.02 | 63.48 | 63.62 | 4,241 | -0.69(-1.08%) |
Sep 29, 2021 | 64.67 | 65.51 | 64.31 | 64.31 | 4,197 | -0.05(-0.08%) |
Sep 28, 2021 | 65.86 | 65.86 | 63.76 | 64.36 | 7,762 | -2.89(-4.29%) |
Sep 27, 2021 | 66.70 | 67.65 | 65.35 | 67.25 | 7,256 | +0.74(+1.11%) |
Sep 24, 2021 | 64.15 | 66.65 | 64.15 | 66.51 | 10,535 | +2.34(+3.65%) |
Sep 23, 2021 | 63.31 | 64.16 | 63.14 | 64.16 | 3,193 | +0.88(+1.39%) |
Sep 22, 2021 | 63.76 | 64.59 | 63.24 | 63.29 | 13,882 | -0.22(-0.35%) |
Sep 21, 2021 | 62.15 | 63.83 | 61.22 | 63.51 | 10,392 | +0.61(+0.98%) |
Sep 20, 2021 | 63.63 | 64.15 | 61.43 | 62.90 | 12,702 | -1.35(-2.09%) |
Sep 17, 2021 | 68.09 | 68.30 | 64.04 | 64.24 | 51,626 | -3.54(-5.22%) |
Sep 16, 2021 | 65.21 | 67.78 | 65.21 | 67.78 | 17,698 | +1.60(+2.42%) |
Sep 15, 2021 | 65.58 | 67.56 | 64.56 | 66.18 | 8,171 | +0.69(+1.06%) |
Sep 14, 2021 | 66.63 | 67.16 | 64.55 | 65.49 | 20,148 | -1.04(-1.57%) |
Sep 13, 2021 | 66.15 | 66.53 | 66.13 | 66.53 | 2,378 | +0.65(+0.99%) |
Sep 10, 2021 | 66.51 | 66.60 | 65.88 | 65.88 | 3,196 | -0.55(-0.82%) |
Sep 09, 2021 | 66.41 | 67.36 | 66.40 | 66.43 | 5,102 | -0.13(-0.19%) |
Sep 08, 2021 | 67.67 | 67.72 | 66.55 | 66.55 | 2,590 | -0.30(-0.45%) |
Sep 07, 2021 | 66.46 | 67.70 | 65.88 | 66.86 | 6,796 | +0.38(+0.57%) |
Sep 03, 2021 | 67.20 | 67.20 | 65.77 | 66.48 | 8,185 | -0.45(-0.67%) |
Sep 02, 2021 | 67.29 | 67.77 | 66.31 | 66.92 | 7,980 | -0.29(-0.44%) |
Sep 01, 2021 | 68.38 | 68.38 | 66.43 | 67.22 | 9,821 | -1.16(-1.70%) |
Aug 31, 2021 | 69.21 | 69.56 | 68.38 | 68.38 | 3,611 | -0.86(-1.24%) |
Aug 30, 2021 | 69.34 | 69.49 | 68.63 | 69.24 | 8,440 | +0.49(+0.71%) |
Aug 27, 2021 | 68.85 | 69.38 | 68.47 | 68.75 | 5,105 | +0.07(+0.10%) |
Aug 26, 2021 | 68.57 | 69.30 | 68.57 | 68.68 | 4,856 | -0.39(-0.56%) |
Aug 25, 2021 | 70.23 | 70.23 | 68.66 | 69.07 | 2,925 | -1.58(-2.24%) |
Aug 24, 2021 | 69.48 | 71.83 | 68.09 | 70.65 | 6,811 | +0.82(+1.17%) |
Aug 23, 2021 | 69.04 | 70.39 | 68.81 | 69.83 | 6,721 | +1.68(+2.46%) |
Aug 20, 2021 | 69.37 | 69.37 | 68.14 | 68.15 | 6,933 | -1.74(-2.48%) |
Aug 19, 2021 | 69.60 | 70.55 | 68.95 | 69.89 | 2,677 | +0.16(+0.22%) |
Aug 18, 2021 | 69.63 | 70.18 | 69.05 | 69.73 | 2,619 | +0.48(+0.69%) |
Aug 17, 2021 | 70.60 | 70.60 | 69.25 | 69.25 | 3,332 | -1.35(-1.91%) |
Aug 16, 2021 | 71.14 | 71.19 | 70.60 | 70.60 | 1,605 | -0.86(-1.20%) |
Aug 13, 2021 | 71.41 | 72.94 | 71.41 | 71.46 | 3,111 | -0.59(-0.83%) |
Aug 12, 2021 | 71.88 | 73.10 | 71.88 | 72.05 | 4,399 | -0.58(-0.79%) |
Aug 11, 2021 | 71.97 | 73.10 | 71.41 | 72.63 | 5,901 | +0.76(+1.06%) |
Aug 10, 2021 | 69.93 | 72.08 | 69.93 | 71.87 | 4,106 | +1.25(+1.77%) |
Aug 09, 2021 | 71.50 | 72.48 | 70.62 | 70.62 | 10,509 | +0.00(+0.00%) |
Aug 06, 2021 | 70.67 | 70.70 | 70.15 | 70.62 | 4,555 | -0.04(-0.06%) |
Aug 05, 2021 | 68.22 | 70.81 | 67.56 | 70.66 | 21,377 | +3.55(+5.29%) |
Aug 04, 2021 | 66.97 | 68.67 | 66.43 | 67.11 | 4,196 | -0.60(-0.89%) |
Aug 03, 2021 | 67.29 | 67.71 | 66.45 | 67.71 | 3,895 | +0.43(+0.64%) |
Aug 02, 2021 | 66.82 | 69.03 | 65.72 | 67.29 | 14,168 | +0.47(+0.70%) |
Jul 30, 2021 | 67.12 | 68.26 | 66.81 | 66.82 | 10,486 | -0.70(-1.04%) |
Jul 29, 2021 | 67.77 | 68.61 | 67.07 | 67.52 | 17,305 | +0.39(+0.58%) |
Jul 28, 2021 | 67.80 | 67.80 | 66.81 | 67.13 | 4,864 | -0.59(-0.88%) |
Jul 27, 2021 | 69.48 | 69.48 | 67.29 | 67.72 | 8,176 | -2.19(-3.14%) |
Jul 26, 2021 | 71.57 | 71.57 | 69.72 | 69.92 | 7,189 | -1.66(-2.32%) |
Jul 23, 2021 | 70.96 | 72.16 | 70.94 | 71.58 | 2,025 | +0.56(+0.78%) |
Jul 22, 2021 | 71.56 | 71.56 | 69.53 | 71.02 | 6,010 | +0.61(+0.87%) |
Jul 21, 2021 | 71.26 | 71.26 | 70.07 | 70.41 | 3,293 | -0.15(-0.21%) |
Jul 20, 2021 | 70.22 | 72.43 | 70.19 | 70.55 | 10,429 | +1.12(+1.62%) |
Jul 19, 2021 | 70.30 | 70.39 | 69.11 | 69.43 | 3,221 | -1.09(-1.55%) |
Jul 16, 2021 | 71.06 | 72.11 | 70.52 | 70.52 | 3,824 | +0.20(+0.29%) |
Jul 15, 2021 | 71.55 | 71.58 | 70.30 | 70.32 | 3,517 | -1.36(-1.89%) |
Jul 14, 2021 | 73.12 | 73.12 | 71.22 | 71.67 | 4,308 | -0.46(-0.64%) |
Jul 13, 2021 | 73.51 | 73.68 | 72.04 | 72.13 | 2,975 | -1.75(-2.36%) |
Jul 12, 2021 | 73.52 | 74.70 | 72.30 | 73.88 | 10,630 | +0.50(+0.68%) |
Jul 09, 2021 | 73.22 | 74.09 | 72.30 | 73.38 | 11,530 | +0.44(+0.60%) |
Jul 08, 2021 | 72.79 | 74.11 | 71.49 | 72.94 | 4,894 | -0.36(-0.49%) |
Jul 07, 2021 | 72.14 | 73.72 | 71.93 | 73.30 | 9,112 | +1.52(+2.12%) |
Jul 06, 2021 | 73.18 | 73.18 | 70.25 | 71.78 | 8,312 | -1.40(-1.92%) |
Jul 02, 2021 | 73.87 | 74.32 | 73.15 | 73.18 | 2,004 | -0.68(-0.92%) |
Jul 01, 2021 | 72.98 | 73.87 | 72.69 | 73.87 | 3,562 | +1.51(+2.09%) |
Jun 30, 2021 | 72.54 | 74.30 | 72.28 | 72.36 | 11,227 | +0.20(+0.27%) |
Jun 29, 2021 | 73.83 | 73.83 | 71.62 | 72.16 | 3,946 | -0.91(-1.25%) |
Jun 28, 2021 | 74.93 | 74.93 | 73.08 | 73.08 | 4,617 | -1.86(-2.48%) |
Jun 25, 2021 | 74.41 | 75.86 | 73.05 | 74.93 | 36,747 | +0.92(+1.25%) |
Jun 24, 2021 | 73.79 | 74.20 | 70.65 | 74.01 | 16,554 | +1.26(+1.74%) |
Jun 23, 2021 | 72.42 | 74.08 | 70.39 | 72.74 | 5,892 | +0.10(+0.13%) |
Jun 22, 2021 | 70.27 | 73.05 | 70.27 | 72.65 | 5,404 | +1.20(+1.67%) |
Jun 21, 2021 | 72.41 | 72.59 | 71.00 | 71.45 | 6,115 | -0.71(-0.98%) |
Jun 18, 2021 | 72.36 | 72.97 | 71.12 | 72.16 | 12,724 | -1.24(-1.70%) |
Jun 17, 2021 | 76.03 | 76.10 | 73.00 | 73.41 | 10,648 | -3.00(-3.92%) |
Jun 16, 2021 | 76.35 | 77.33 | 76.35 | 76.40 | 4,397 | -1.21(-1.55%) |
Jun 15, 2021 | 78.25 | 78.29 | 76.35 | 77.61 | 6,238 | -0.32(-0.41%) |
Jun 14, 2021 | 76.78 | 77.93 | 75.37 | 77.93 | 7,293 | +0.71(+0.92%) |
Jun 11, 2021 | 78.84 | 79.01 | 76.86 | 77.22 | 4,434 | -1.85(-2.34%) |
Jun 10, 2021 | 78.77 | 79.80 | 77.44 | 79.07 | 10,545 | +0.49(+0.62%) |
Jun 09, 2021 | 77.41 | 78.64 | 76.05 | 78.58 | 11,444 | +0.78(+1.00%) |
Jun 08, 2021 | 77.17 | 77.80 | 76.23 | 77.80 | 8,432 | +0.00(+0.00%) |
Jun 07, 2021 | 74.11 | 77.80 | 73.67 | 77.80 | 13,169 | +3.63(+4.89%) |
Jun 04, 2021 | 73.45 | 74.61 | 73.16 | 74.17 | 8,596 | +0.60(+0.82%) |
Jun 03, 2021 | 73.11 | 73.57 | 72.55 | 73.57 | 5,119 | -0.28(-0.38%) |
Jun 02, 2021 | 73.45 | 73.85 | 72.88 | 73.85 | 4,921 | +0.77(+1.05%) |
Jun 01, 2021 | 72.22 | 73.32 | 72.09 | 73.08 | 9,725 | +0.71(+0.98%) |
May 28, 2021 | 71.72 | 72.64 | 71.12 | 72.37 | 11,255 | +0.37(+0.51%) |
May 27, 2021 | 69.42 | 72.81 | 67.83 | 72.01 | 26,789 | +2.38(+3.42%) |
May 26, 2021 | 69.97 | 70.02 | 69.27 | 69.62 | 6,214 | -0.37(-0.53%) |
May 25, 2021 | 71.55 | 71.97 | 69.99 | 69.99 | 10,859 | -1.97(-2.74%) |
May 24, 2021 | 70.47 | 71.97 | 70.20 | 71.97 | 11,993 | +1.64(+2.34%) |
May 21, 2021 | 70.66 | 71.15 | 70.01 | 70.32 | 11,916 | -0.34(-0.48%) |
May 20, 2021 | 69.41 | 70.98 | 68.80 | 70.66 | 13,974 | +0.56(+0.80%) |
May 19, 2021 | 71.21 | 71.21 | 70.03 | 70.10 | 11,564 | -1.24(-1.73%) |
May 18, 2021 | 74.20 | 74.80 | 71.30 | 71.33 | 10,457 | -2.82(-3.80%) |
May 17, 2021 | 74.74 | 75.27 | 72.43 | 74.15 | 10,161 | -0.58(-0.78%) |
May 14, 2021 | 70.31 | 75.63 | 70.19 | 74.74 | 14,189 | +3.45(+4.84%) |
May 13, 2021 | 68.24 | 71.83 | 68.01 | 71.29 | 20,549 | +3.49(+5.15%) |
May 12, 2021 | 68.18 | 69.82 | 67.53 | 67.79 | 15,388 | -0.57(-0.84%) |
May 11, 2021 | 67.11 | 69.50 | 66.87 | 68.37 | 10,886 | +0.28(+0.41%) |
May 10, 2021 | 68.08 | 69.77 | 67.74 | 68.09 | 20,862 | +0.34(+0.50%) |
May 07, 2021 | 66.11 | 68.08 | 66.11 | 67.75 | 11,377 | +1.73(+2.62%) |
May 06, 2021 | 65.74 | 66.51 | 64.52 | 66.01 | 8,272 | +0.78(+1.19%) |
May 05, 2021 | 67.57 | 67.57 | 65.24 | 65.24 | 6,896 | -1.49(-2.23%) |
May 04, 2021 | 65.72 | 67.24 | 65.42 | 66.72 | 10,235 | +0.18(+0.28%) |
May 03, 2021 | 65.84 | 66.62 | 64.82 | 66.54 | 12,429 | +2.16(+3.35%) |
Apr 30, 2021 | 64.82 | 67.59 | 64.38 | 64.38 | 13,058 | +0.03(+0.05%) |
Apr 29, 2021 | 66.38 | 66.38 | 63.85 | 64.35 | 7,931 | -0.58(-0.90%) |
Apr 28, 2021 | 65.74 | 66.05 | 64.67 | 64.94 | 9,098 | -0.99(-1.50%) |
Apr 27, 2021 | 64.20 | 67.40 | 64.20 | 65.93 | 7,853 | +1.73(+2.70%) |
Apr 26, 2021 | 63.92 | 65.55 | 63.92 | 64.20 | 7,265 | +0.54(+0.86%) |
Apr 23, 2021 | 66.33 | 66.83 | 63.65 | 63.65 | 7,711 | -0.22(-0.35%) |
Apr 22, 2021 | 64.92 | 65.85 | 63.34 | 63.88 | 9,298 | -1.09(-1.68%) |
Apr 21, 2021 | 65.29 | 65.97 | 64.48 | 64.96 | 5,573 | -0.89(-1.36%) |
Apr 20, 2021 | 66.74 | 67.10 | 65.30 | 65.86 | 5,218 | -0.53(-0.81%) |
Apr 19, 2021 | 66.08 | 68.03 | 65.26 | 66.39 | 9,141 | +0.23(+0.35%) |
Apr 16, 2021 | 66.98 | 67.89 | 66.16 | 66.16 | 8,226 | +0.01(+0.01%) |
Apr 15, 2021 | 66.25 | 66.86 | 65.83 | 66.15 | 3,369 | +0.48(+0.73%) |
Apr 14, 2021 | 66.08 | 67.28 | 65.67 | 65.67 | 4,479 | +0.73(+1.12%) |
Apr 13, 2021 | 65.16 | 65.72 | 64.47 | 64.94 | 4,787 | +0.22(+0.35%) |
Apr 12, 2021 | 64.59 | 66.13 | 64.48 | 64.72 | 2,849 | -0.49(-0.75%) |
Apr 09, 2021 | 65.03 | 66.12 | 65.03 | 65.21 | 4,010 | -0.88(-1.32%) |
Apr 08, 2021 | 65.12 | 66.08 | 64.58 | 66.08 | 6,711 | +1.56(+2.41%) |
Apr 07, 2021 | 65.18 | 65.81 | 64.51 | 64.53 | 7,380 | -0.83(-1.26%) |
Apr 06, 2021 | 66.16 | 67.05 | 65.20 | 65.35 | 4,195 | -1.29(-1.94%) |
Apr 05, 2021 | 67.48 | 69.05 | 66.55 | 66.65 | 3,157 | -0.71(-1.05%) |
Apr 01, 2021 | 67.10 | 67.77 | 67.10 | 67.36 | 5,758 | +0.50(+0.74%) |
Mar 31, 2021 | 67.39 | 67.65 | 66.16 | 66.86 | 22,313 | +0.24(+0.36%) |
Mar 30, 2021 | 65.67 | 67.39 | 64.88 | 66.62 | 9,677 | +1.54(+2.37%) |
Mar 29, 2021 | 66.63 | 67.21 | 64.97 | 65.08 | 11,868 | -1.39(-2.09%) |
Mar 26, 2021 | 65.42 | 67.90 | 65.42 | 66.46 | 7,940 | +1.68(+2.59%) |
Mar 25, 2021 | 62.84 | 65.43 | 62.62 | 64.78 | 7,316 | +1.44(+2.28%) |
Mar 24, 2021 | 66.30 | 66.30 | 62.50 | 63.34 | 10,942 | -0.80(-1.25%) |
Mar 23, 2021 | 65.50 | 66.74 | 64.06 | 64.14 | 18,097 | -1.32(-2.01%) |
Mar 22, 2021 | 64.82 | 68.17 | 64.36 | 65.46 | 13,259 | +0.69(+1.06%) |
Mar 19, 2021 | 70.32 | 70.32 | 64.16 | 64.78 | 34,753 | -6.25(-8.81%) |
Mar 18, 2021 | 73.65 | 73.65 | 70.06 | 71.03 | 5,291 | -1.62(-2.23%) |
Mar 17, 2021 | 70.30 | 73.21 | 68.04 | 72.65 | 14,252 | +1.53(+2.15%) |
Mar 16, 2021 | 70.97 | 71.25 | 70.48 | 71.12 | 9,672 | -0.57(-0.80%) |
Mar 15, 2021 | 71.70 | 71.70 | 70.54 | 71.69 | 9,395 | -0.01(-0.01%) |
Mar 12, 2021 | 71.48 | 73.91 | 70.87 | 71.70 | 16,087 | +0.39(+0.54%) |
Mar 11, 2021 | 69.28 | 71.32 | 68.18 | 71.31 | 14,970 | +2.61(+3.80%) |
Mar 10, 2021 | 66.31 | 69.57 | 66.30 | 68.70 | 13,477 | +3.33(+5.09%) |
Mar 09, 2021 | 64.56 | 66.78 | 63.19 | 65.38 | 9,377 | +1.02(+1.58%) |
Mar 08, 2021 | 66.91 | 67.87 | 63.89 | 64.36 | 17,554 | -3.03(-4.49%) |
Mar 05, 2021 | 74.53 | 74.53 | 60.12 | 67.38 | 45,891 | -6.97(-9.38%) |
Mar 04, 2021 | 74.91 | 75.15 | 73.76 | 74.36 | 8,172 | -0.55(-0.74%) |
Mar 03, 2021 | 77.97 | 79.96 | 74.78 | 74.91 | 8,893 | -1.70(-2.22%) |
Mar 02, 2021 | 75.98 | 77.55 | 74.67 | 76.61 | 9,604 | +1.22(+1.62%) |
Mar 01, 2021 | 72.90 | 76.67 | 72.46 | 75.38 | 20,536 | +4.25(+5.97%) |
Feb 26, 2021 | 74.84 | 75.00 | 71.14 | 71.14 | 10,312 | -2.66(-3.60%) |
Feb 25, 2021 | 75.02 | 75.02 | 70.86 | 73.79 | 14,558 | -2.15(-2.83%) |
Feb 24, 2021 | 69.58 | 76.61 | 69.53 | 75.95 | 36,295 | +6.71(+9.69%) |
Feb 23, 2021 | 66.71 | 70.73 | 66.06 | 69.24 | 13,840 | +3.02(+4.55%) |
Feb 22, 2021 | 65.97 | 67.27 | 65.75 | 66.22 | 10,918 | -0.11(-0.16%) |
Feb 19, 2021 | 65.59 | 68.52 | 65.59 | 66.33 | 23,512 | +1.69(+2.61%) |
Feb 18, 2021 | 64.00 | 65.11 | 63.90 | 64.64 | 3,027 | +0.59(+0.92%) |
Feb 17, 2021 | 63.50 | 64.06 | 63.13 | 64.05 | 12,632 | +0.66(+1.04%) |
Feb 16, 2021 | 65.07 | 66.06 | 62.59 | 63.39 | 29,015 | -1.48(-2.29%) |
Feb 12, 2021 | 66.12 | 66.44 | 63.91 | 64.87 | 11,034 | -1.36(-2.05%) |
Feb 11, 2021 | 66.31 | 67.79 | 65.79 | 66.23 | 14,698 | +1.16(+1.79%) |
Feb 10, 2021 | 69.66 | 70.27 | 65.07 | 65.07 | 25,594 | -3.96(-5.73%) |
Feb 09, 2021 | 69.21 | 70.30 | 68.95 | 69.02 | 9,863 | -0.55(-0.79%) |
Feb 08, 2021 | 68.37 | 69.82 | 68.37 | 69.58 | 18,605 | +1.20(+1.76%) |
Feb 05, 2021 | 69.82 | 69.82 | 67.01 | 68.37 | 5,053 | +1.32(+1.97%) |
Feb 04, 2021 | 68.56 | 70.03 | 66.76 | 67.05 | 4,859 | -0.58(-0.86%) |
Feb 03, 2021 | 69.18 | 71.27 | 67.47 | 67.64 | 8,629 | -2.03(-2.91%) |
Feb 02, 2021 | 67.25 | 72.72 | 66.91 | 69.66 | 27,903 | +3.86(+5.87%) |