Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.42 | 54.31 | 131,528 | +2.82(+5.48%) | ||
Jan 28, 2022 | 50.71 | 52.02 | 48.75 | 51.49 | 158,339 | +1.12(+2.22%) |
Jan 27, 2022 | 53.68 | 54.40 | 50.01 | 50.37 | 137,986 | -2.77(-5.21%) |
Jan 26, 2022 | 56.30 | 56.30 | 52.87 | 53.14 | 103,575 | -2.05(-3.71%) |
Jan 25, 2022 | 57.20 | 58.79 | 55.08 | 55.19 | 117,805 | -2.60(-4.50%) |
Jan 24, 2022 | 58.29 | 58.40 | 55.00 | 57.79 | 202,400 | -1.70(-2.86%) |
Jan 21, 2022 | 56.17 | 59.66 | 55.36 | 59.49 | 369,781 | +2.72(+4.79%) |
Jan 20, 2022 | 58.21 | 61.20 | 56.70 | 56.77 | 67,358 | -1.48(-2.54%) |
Jan 19, 2022 | 58.75 | 59.21 | 57.66 | 58.25 | 99,424 | -0.13(-0.22%) |
Jan 18, 2022 | 61.05 | 61.05 | 58.29 | 58.38 | 73,987 | -3.47(-5.61%) |
Jan 14, 2022 | 61.85 | 0 | -0.84(-1.34%) | |||
Jan 13, 2022 | 63.73 | 64.77 | 61.91 | 62.69 | 66,103 | -0.87(-1.37%) |
Jan 12, 2022 | 64.85 | 65.49 | 63.54 | 63.56 | 51,569 | -1.03(-1.59%) |
Jan 11, 2022 | 63.01 | 64.82 | 62.20 | 64.59 | 42,650 | +1.31(+2.07%) |
Jan 10, 2022 | 63.02 | 63.96 | 61.71 | 63.28 | 56,430 | -0.35(-0.55%) |
Jan 07, 2022 | 65.93 | 65.93 | 63.63 | 63.63 | 43,337 | -2.65(-4.00%) |
Jan 06, 2022 | 66.83 | 67.38 | 65.40 | 66.28 | 63,428 | -0.60(-0.90%) |
Jan 05, 2022 | 69.80 | 70.30 | 66.60 | 66.88 | 41,487 | -2.87(-4.11%) |
Jan 04, 2022 | 71.01 | 71.65 | 69.01 | 69.75 | 39,738 | -1.26(-1.77%) |
Jan 03, 2022 | 70.27 | 71.39 | 69.55 | 71.01 | 43,241 | +0.99(+1.41%) |
Dec 31, 2021 | 69.69 | 70.76 | 68.81 | 70.02 | 57,856 | +0.07(+0.10%) |
Dec 30, 2021 | 69.99 | 71.06 | 69.75 | 69.95 | 30,281 | -0.21(-0.30%) |
Dec 29, 2021 | 70.85 | 71.48 | 69.65 | 70.16 | 34,792 | -0.92(-1.29%) |
Dec 28, 2021 | 71.79 | 72.50 | 70.78 | 71.08 | 38,257 | -0.46(-0.64%) |
Dec 27, 2021 | 70.22 | 71.67 | 69.12 | 71.54 | 66,264 | +1.23(+1.75%) |
Dec 23, 2021 | 69.81 | 71.61 | 69.28 | 70.31 | 27,515 | +1.05(+1.52%) |
Dec 22, 2021 | 68.38 | 69.48 | 68.23 | 69.26 | 47,572 | +1.00(+1.46%) |
Dec 21, 2021 | 67.22 | 68.69 | 67.22 | 68.26 | 59,668 | +1.68(+2.52%) |
Dec 20, 2021 | 66.55 | 67.51 | 65.72 | 66.58 | 98,818 | -1.07(-1.58%) |
Dec 17, 2021 | 69.31 | 70.40 | 66.77 | 67.65 | 391,814 | -1.80(-2.59%) |
Dec 16, 2021 | 72.86 | 73.24 | 69.30 | 69.45 | 83,376 | -2.54(-3.53%) |
Dec 15, 2021 | 70.37 | 72.71 | 69.24 | 71.99 | 120,317 | +1.71(+2.43%) |
Dec 14, 2021 | 70.28 | 72.93 | 69.94 | 70.28 | 54,810 | -1.32(-1.84%) |
Dec 13, 2021 | 70.70 | 71.97 | 70.22 | 71.60 | 97,018 | +1.95(+2.80%) |
Dec 10, 2021 | 71.21 | 71.72 | 69.37 | 69.65 | 43,920 | -0.69(-0.98%) |
Dec 09, 2021 | 71.44 | 73.14 | 70.01 | 70.34 | 56,893 | -1.81(-2.51%) |
Dec 08, 2021 | 71.55 | 72.81 | 70.10 | 72.15 | 43,276 | +1.20(+1.69%) |
Dec 07, 2021 | 71.77 | 73.33 | 70.72 | 70.95 | 69,549 | +0.47(+0.67%) |
Dec 06, 2021 | 68.43 | 70.83 | 67.80 | 70.48 | 58,766 | +2.82(+4.17%) |
Dec 03, 2021 | 70.47 | 70.86 | 67.04 | 67.66 | 58,823 | -2.23(-3.19%) |
Dec 02, 2021 | 68.87 | 70.33 | 68.22 | 69.89 | 88,332 | +1.24(+1.81%) |
Dec 01, 2021 | 71.11 | 72.74 | 68.53 | 68.65 | 103,946 | -0.81(-1.17%) |
Nov 30, 2021 | 71.03 | 71.31 | 68.90 | 69.46 | 99,169 | -2.12(-2.96%) |
Nov 29, 2021 | 73.51 | 73.51 | 70.69 | 71.58 | 47,228 | -0.41(-0.57%) |
Nov 26, 2021 | 73.24 | 74.72 | 71.52 | 71.99 | 49,733 | -3.63(-4.80%) |
Nov 24, 2021 | 75.21 | 75.69 | 74.24 | 75.62 | 34,782 | +0.02(+0.03%) |
Nov 23, 2021 | 75.87 | 75.88 | 74.36 | 75.60 | 40,235 | -0.41(-0.54%) |
Nov 22, 2021 | 76.68 | 78.39 | 76.01 | 76.01 | 39,795 | -0.02(-0.03%) |
Nov 19, 2021 | 75.87 | 76.40 | 74.85 | 76.03 | 32,763 | +0.36(+0.48%) |
Nov 18, 2021 | 76.41 | 75.67 | 74.97 | 75.67 | 61,349 | -0.46(-0.60%) |
Nov 17, 2021 | 77.00 | 77.67 | 75.45 | 76.13 | 54,203 | -1.24(-1.60%) |
Nov 16, 2021 | 77.69 | 78.79 | 77.08 | 77.37 | 36,623 | -0.53(-0.68%) |
Nov 15, 2021 | 79.01 | 79.48 | 77.23 | 77.90 | 37,474 | -0.81(-1.03%) |
Nov 12, 2021 | 80.18 | 80.18 | 78.30 | 78.71 | 31,826 | -0.97(-1.22%) |
Nov 11, 2021 | 79.40 | 81.00 | 75.99 | 79.68 | 48,394 | +0.68(+0.86%) |
Nov 10, 2021 | 80.70 | 79.00 | 33,018 | -1.90(-2.35%) | ||
Nov 09, 2021 | 81.74 | 81.74 | 79.97 | 80.90 | 63,963 | -1.19(-1.45%) |
Nov 08, 2021 | 82.97 | 83.39 | 81.47 | 82.09 | 38,708 | -0.03(-0.04%) |
Nov 05, 2021 | 80.26 | 82.24 | 80.00 | 82.12 | 71,622 | +2.96(+3.74%) |
Nov 04, 2021 | 79.85 | 81.07 | 78.51 | 79.16 | 59,185 | +0.04(+0.05%) |
Nov 03, 2021 | 78.21 | 79.64 | 77.58 | 79.12 | 64,512 | +1.18(+1.51%) |
Nov 02, 2021 | 76.12 | 78.12 | 71.09 | 77.94 | 71,146 | +1.67(+2.19%) |
Nov 01, 2021 | 73.86 | 76.52 | 73.57 | 76.27 | 83,135 | +2.70(+3.67%) |
Oct 29, 2021 | 69.90 | 73.85 | 69.90 | 73.57 | 93,282 | +3.42(+4.88%) |
Oct 28, 2021 | 65.23 | 70.71 | 70.15 | 99,095 | +0.24(+0.34%) | |
Oct 27, 2021 | 69.77 | 70.79 | 68.79 | 69.91 | 47,109 | -0.33(-0.47%) |
Oct 26, 2021 | 70.77 | 69.95 | 70.24 | 60,740 | -0.23(-0.33%) | |
Oct 25, 2021 | 69.30 | 70.67 | 68.63 | 70.47 | 59,902 | +1.42(+2.06%) |
Oct 22, 2021 | 70.04 | 70.49 | 68.94 | 69.05 | 27,258 | -0.77(-1.10%) |
Oct 21, 2021 | 69.34 | 70.23 | 69.19 | 69.82 | 36,505 | +0.12(+0.17%) |
Oct 20, 2021 | 69.67 | 70.48 | 68.92 | 69.70 | 29,197 | +0.01(+0.01%) |
Oct 19, 2021 | 69.28 | 70.05 | 68.56 | 69.69 | 25,491 | +0.63(+0.91%) |
Oct 18, 2021 | 69.73 | 70.44 | 64.27 | 69.06 | 37,443 | -1.09(-1.55%) |
Oct 15, 2021 | 71.25 | 71.25 | 69.59 | 70.15 | 59,535 | +0.03(+0.04%) |
Oct 14, 2021 | 68.98 | 70.44 | 68.33 | 70.12 | 69,573 | +1.87(+2.74%) |
Oct 13, 2021 | 68.38 | 69.00 | 67.22 | 68.25 | 51,346 | -0.10(-0.15%) |
Oct 12, 2021 | 67.84 | 68.58 | 66.87 | 68.35 | 57,756 | +0.65(+0.96%) |
Oct 11, 2021 | 68.44 | 69.61 | 67.59 | 67.70 | 67,718 | -1.05(-1.53%) |
Oct 08, 2021 | 68.77 | 69.02 | 67.61 | 68.75 | 58,347 | +0.32(+0.47%) |
Oct 07, 2021 | 66.93 | 70.00 | 66.93 | 68.43 | 99,457 | +4.65(+7.29%) |
Oct 06, 2021 | 63.66 | 64.32 | 63.33 | 63.78 | 53,655 | -0.70(-1.09%) |
Oct 05, 2021 | 64.70 | 65.49 | 64.28 | 64.48 | 57,157 | -0.24(-0.37%) |
Oct 04, 2021 | 67.33 | 67.33 | 64.49 | 64.72 | 61,078 | -2.68(-3.98%) |
Oct 01, 2021 | 66.16 | 68.14 | 65.70 | 67.40 | 67,554 | +1.59(+2.42%) |
Sep 30, 2021 | 67.75 | 68.12 | 65.73 | 65.81 | 43,536 | -1.58(-2.34%) |
Sep 29, 2021 | 68.37 | 68.90 | 67.07 | 67.39 | 47,190 | -0.53(-0.78%) |
Sep 28, 2021 | 68.31 | 69.33 | 67.55 | 67.92 | 81,413 | -0.81(-1.18%) |
Sep 27, 2021 | 67.40 | 69.24 | 67.29 | 68.73 | 50,247 | +1.12(+1.66%) |
Sep 24, 2021 | 67.70 | 68.76 | 66.90 | 67.61 | 55,918 | -0.26(-0.38%) |
Sep 23, 2021 | 66.35 | 68.34 | 66.35 | 67.87 | 37,047 | +1.72(+2.60%) |
Sep 22, 2021 | 65.18 | 66.40 | 64.73 | 66.15 | 41,892 | +1.59(+2.46%) |
Sep 21, 2021 | 65.42 | 65.42 | 63.29 | 64.56 | 75,038 | -0.49(-0.75%) |
Sep 20, 2021 | 66.59 | 67.97 | 63.82 | 65.05 | 70,201 | -2.91(-4.28%) |
Sep 17, 2021 | 68.69 | 69.44 | 66.06 | 67.96 | 377,766 | -0.33(-0.48%) |
Sep 16, 2021 | 67.25 | 68.79 | 66.55 | 68.29 | 64,157 | +1.06(+1.58%) |
Sep 15, 2021 | 66.69 | 67.99 | 66.05 | 67.23 | 68,055 | +0.77(+1.16%) |
Sep 14, 2021 | 66.01 | 68.05 | 65.79 | 66.46 | 64,813 | +0.45(+0.68%) |
Sep 13, 2021 | 67.27 | 68.22 | 65.20 | 66.01 | 64,072 | -0.66(-0.99%) |
Sep 10, 2021 | 67.17 | 68.14 | 66.16 | 66.67 | 59,558 | -0.08(-0.12%) |
Sep 09, 2021 | 66.70 | 67.94 | 66.46 | 66.75 | 55,002 | -0.24(-0.36%) |
Sep 08, 2021 | 68.76 | 68.76 | 66.94 | 66.99 | 39,211 | -2.12(-3.07%) |
Sep 07, 2021 | 68.90 | 69.33 | 68.58 | 69.11 | 31,464 | +0.03(+0.04%) |
Sep 03, 2021 | 69.09 | 69.13 | 68.42 | 69.08 | 34,455 | +0.08(+0.12%) |
Sep 02, 2021 | 69.65 | 69.87 | 68.54 | 69.00 | 43,550 | -0.52(-0.75%) |
Sep 01, 2021 | 69.11 | 69.58 | 67.66 | 69.52 | 33,630 | +0.58(+0.84%) |
Aug 31, 2021 | 69.21 | 69.21 | 68.34 | 68.94 | 42,053 | -0.06(-0.09%) |
Aug 30, 2021 | 69.95 | 70.08 | 68.96 | 69.00 | 29,089 | -0.62(-0.89%) |
Aug 27, 2021 | 68.36 | 70.67 | 68.34 | 69.62 | 60,928 | +1.40(+2.05%) |
Aug 26, 2021 | 67.30 | 69.50 | 67.03 | 68.22 | 51,723 | +1.18(+1.76%) |
Aug 25, 2021 | 67.48 | 68.77 | 66.54 | 67.04 | 46,868 | -0.22(-0.33%) |
Aug 24, 2021 | 66.80 | 67.83 | 66.79 | 67.26 | 29,067 | +0.46(+0.69%) |
Aug 23, 2021 | 66.14 | 66.94 | 65.75 | 66.80 | 26,773 | +1.34(+2.05%) |
Aug 20, 2021 | 64.31 | 65.85 | 63.66 | 65.46 | 46,382 | +0.69(+1.07%) |
Aug 19, 2021 | 64.64 | 65.62 | 64.32 | 64.77 | 47,404 | -0.39(-0.60%) |
Aug 18, 2021 | 66.31 | 67.00 | 65.08 | 65.16 | 36,931 | -1.29(-1.94%) |
Aug 17, 2021 | 67.76 | 67.76 | 66.21 | 66.45 | 50,689 | -1.88(-2.75%) |
Aug 16, 2021 | 68.76 | 69.03 | 67.60 | 68.33 | 71,625 | -0.40(-0.58%) |
Aug 13, 2021 | 68.63 | 68.88 | 67.81 | 68.73 | 47,015 | -0.15(-0.22%) |
Aug 12, 2021 | 70.40 | 70.40 | 68.71 | 68.88 | 36,310 | -1.63(-2.31%) |
Aug 11, 2021 | 70.81 | 71.47 | 69.85 | 70.51 | 35,554 | -0.40(-0.56%) |
Aug 10, 2021 | 70.88 | 71.13 | 70.53 | 70.91 | 38,433 | +0.25(+0.35%) |
Aug 09, 2021 | 71.18 | 71.18 | 70.21 | 70.66 | 20,422 | -0.56(-0.79%) |
Aug 06, 2021 | 70.91 | 71.42 | 70.49 | 71.22 | 35,252 | +0.54(+0.76%) |
Aug 05, 2021 | 69.84 | 71.44 | 68.76 | 70.68 | 43,150 | +0.84(+1.20%) |
Aug 04, 2021 | 71.10 | 71.10 | 69.78 | 69.84 | 52,172 | -1.69(-2.36%) |
Aug 03, 2021 | 72.58 | 72.82 | 71.01 | 71.53 | 86,192 | -0.66(-0.91%) |
Aug 02, 2021 | 73.35 | 75.34 | 71.47 | 72.19 | 86,999 | -0.70(-0.96%) |
Jul 30, 2021 | 73.14 | 73.53 | 70.72 | 72.89 | 52,499 | -0.51(-0.69%) |
Jul 29, 2021 | 73.77 | 75.17 | 72.82 | 73.40 | 77,702 | -0.61(-0.82%) |
Jul 28, 2021 | 73.12 | 74.01 | 70.58 | 74.01 | 105,389 | +1.57(+2.17%) |
Jul 27, 2021 | 72.82 | 72.82 | 71.11 | 72.44 | 64,514 | -0.56(-0.77%) |
Jul 26, 2021 | 74.61 | 74.61 | 72.99 | 73.00 | 75,091 | -1.17(-1.58%) |
Jul 23, 2021 | 73.61 | 74.70 | 71.99 | 74.17 | 47,094 | +0.85(+1.16%) |
Jul 22, 2021 | 74.30 | 74.91 | 72.95 | 73.32 | 66,425 | -0.84(-1.13%) |
Jul 21, 2021 | 73.81 | 74.51 | 73.15 | 74.16 | 77,028 | +1.07(+1.46%) |
Jul 20, 2021 | 72.26 | 73.90 | 72.26 | 73.09 | 89,425 | +1.30(+1.81%) |
Jul 19, 2021 | 71.15 | 72.21 | 69.66 | 71.79 | 85,694 | +0.13(+0.18%) |
Jul 16, 2021 | 74.66 | 74.66 | 71.25 | 71.66 | 137,932 | -2.07(-2.81%) |
Jul 15, 2021 | 75.99 | 75.99 | 73.52 | 73.73 | 62,289 | -2.33(-3.06%) |
Jul 14, 2021 | 77.45 | 78.31 | 75.77 | 76.06 | 39,671 | -0.94(-1.22%) |
Jul 13, 2021 | 78.28 | 78.89 | 76.62 | 77.00 | 92,384 | -1.86(-2.36%) |
Jul 12, 2021 | 78.63 | 79.95 | 78.33 | 78.86 | 61,936 | -0.08(-0.10%) |
Jul 09, 2021 | 78.28 | 79.55 | 77.45 | 78.94 | 34,005 | +1.25(+1.61%) |
Jul 08, 2021 | 75.64 | 77.89 | 75.29 | 77.69 | 78,627 | +0.58(+0.75%) |
Jul 07, 2021 | 77.88 | 78.48 | 76.61 | 77.11 | 62,038 | -0.54(-0.70%) |
Jul 06, 2021 | 78.50 | 78.50 | 76.50 | 77.65 | 55,389 | -0.68(-0.87%) |
Jul 02, 2021 | 79.48 | 79.48 | 77.80 | 78.33 | 40,472 | -0.67(-0.85%) |
Jul 01, 2021 | 77.87 | 79.12 | 77.33 | 79.00 | 61,898 | +1.23(+1.58%) |
Jun 30, 2021 | 80.08 | 80.08 | 76.38 | 77.77 | 226,784 | -0.20(-0.26%) |
Jun 29, 2021 | 78.72 | 78.72 | 77.34 | 77.97 | 78,596 | -0.79(-1.00%) |
Jun 28, 2021 | 79.38 | 79.53 | 77.91 | 78.76 | 74,546 | -0.64(-0.81%) |
Jun 25, 2021 | 79.00 | 79.77 | 78.47 | 79.40 | 394,844 | +0.50(+0.63%) |
Jun 24, 2021 | 77.80 | 78.90 | 76.14 | 78.90 | 76,162 | +1.85(+2.40%) |
Jun 23, 2021 | 76.96 | 78.79 | 76.70 | 77.05 | 69,283 | +0.09(+0.12%) |
Jun 22, 2021 | 76.55 | 77.39 | 75.50 | 76.96 | 69,117 | +0.42(+0.55%) |
Jun 21, 2021 | 76.87 | 77.49 | 75.58 | 76.54 | 63,457 | -0.11(-0.14%) |
Jun 18, 2021 | 77.28 | 78.41 | 75.54 | 76.65 | 251,113 | -0.73(-0.94%) |
Jun 17, 2021 | 74.42 | 77.54 | 74.42 | 77.38 | 53,412 | +0.91(+1.19%) |
Jun 16, 2021 | 76.39 | 76.84 | 75.47 | 76.47 | 42,013 | +0.11(+0.14%) |
Jun 15, 2021 | 77.15 | 77.47 | 76.00 | 76.36 | 51,917 | -0.76(-0.99%) |
Jun 14, 2021 | 77.13 | 77.93 | 76.93 | 77.12 | 58,866 | +0.27(+0.35%) |
Jun 11, 2021 | 76.99 | 77.25 | 76.53 | 76.85 | 45,878 | +0.34(+0.44%) |
Jun 10, 2021 | 78.03 | 78.14 | 76.51 | 76.51 | 65,058 | -1.67(-2.14%) |
Jun 09, 2021 | 79.21 | 79.81 | 78.07 | 78.18 | 85,772 | -0.68(-0.86%) |
Jun 08, 2021 | 77.20 | 79.54 | 77.20 | 78.86 | 123,120 | +1.94(+2.52%) |
Jun 07, 2021 | 75.68 | 77.05 | 75.50 | 76.92 | 80,908 | +1.62(+2.15%) |
Jun 04, 2021 | 74.60 | 75.43 | 73.70 | 75.30 | 58,315 | +1.39(+1.88%) |
Jun 03, 2021 | 74.88 | 74.88 | 73.49 | 73.91 | 69,670 | -1.39(-1.85%) |
Jun 02, 2021 | 75.18 | 75.77 | 74.04 | 75.30 | 83,440 | +0.07(+0.09%) |
Jun 01, 2021 | 76.00 | 76.43 | 73.71 | 75.23 | 77,543 | -0.42(-0.56%) |
May 28, 2021 | 76.43 | 76.43 | 74.49 | 75.65 | 40,888 | -0.26(-0.34%) |
May 27, 2021 | 74.62 | 76.51 | 74.35 | 75.91 | 150,609 | +1.50(+2.02%) |
May 26, 2021 | 75.42 | 76.67 | 74.08 | 74.41 | 85,613 | -0.97(-1.29%) |
May 25, 2021 | 75.93 | 76.01 | 74.89 | 75.38 | 115,066 | +0.26(+0.35%) |
May 24, 2021 | 74.37 | 75.53 | 74.00 | 75.12 | 71,998 | +1.29(+1.75%) |
May 21, 2021 | 74.48 | 75.16 | 73.29 | 73.83 | 198,889 | +0.30(+0.41%) |
May 20, 2021 | 72.58 | 73.95 | 71.94 | 73.53 | 76,132 | +1.17(+1.62%) |
May 19, 2021 | 71.42 | 72.36 | 70.40 | 72.36 | 57,708 | -0.08(-0.11%) |
May 18, 2021 | 72.84 | 73.60 | 72.36 | 72.44 | 74,909 | -0.67(-0.92%) |
May 17, 2021 | 72.52 | 73.75 | 71.55 | 73.11 | 108,118 | -0.09(-0.12%) |
May 14, 2021 | 71.39 | 73.37 | 70.61 | 73.20 | 76,220 | +2.67(+3.79%) |
May 13, 2021 | 70.32 | 71.74 | 69.59 | 70.53 | 105,633 | +0.62(+0.89%) |
May 12, 2021 | 69.91 | 71.29 | 69.40 | 69.91 | 98,362 | -0.63(-0.89%) |
May 11, 2021 | 68.05 | 70.94 | 68.05 | 70.54 | 113,547 | +0.91(+1.31%) |
May 10, 2021 | 70.57 | 71.37 | 69.31 | 69.63 | 122,238 | -1.46(-2.05%) |
May 07, 2021 | 70.82 | 72.05 | 70.51 | 71.09 | 93,837 | +1.08(+1.54%) |
May 06, 2021 | 72.09 | 72.09 | 69.32 | 70.01 | 106,706 | -1.97(-2.74%) |
May 05, 2021 | 72.87 | 73.17 | 71.00 | 71.98 | 87,291 | -0.31(-0.43%) |
May 04, 2021 | 74.30 | 74.30 | 71.39 | 72.29 | 85,139 | -2.53(-3.38%) |
May 03, 2021 | 76.43 | 76.58 | 73.80 | 74.82 | 172,837 | -1.03(-1.35%) |
Apr 30, 2021 | 80.50 | 80.67 | 74.52 | 75.84 | 191,600 | -5.58(-6.85%) |
Apr 29, 2021 | 88.00 | 88.00 | 79.56 | 81.42 | 174,004 | -6.98(-7.90%) |
Apr 28, 2021 | 87.97 | 89.36 | 87.81 | 88.40 | 59,092 | +0.11(+0.12%) |
Apr 27, 2021 | 89.06 | 89.12 | 87.86 | 88.29 | 50,640 | -0.94(-1.05%) |
Apr 26, 2021 | 90.05 | 90.05 | 88.68 | 89.23 | 42,507 | +0.23(+0.26%) |
Apr 23, 2021 | 87.87 | 90.42 | 87.50 | 89.00 | 74,300 | +1.98(+2.28%) |
Apr 22, 2021 | 87.77 | 88.93 | 86.47 | 87.02 | 56,672 | -0.16(-0.18%) |
Apr 21, 2021 | 86.44 | 87.53 | 86.44 | 87.18 | 45,461 | +1.22(+1.42%) |
Apr 20, 2021 | 86.63 | 87.79 | 85.31 | 85.96 | 79,654 | -0.99(-1.14%) |
Apr 19, 2021 | 86.12 | 86.97 | 85.67 | 86.95 | 69,649 | +0.24(+0.28%) |
Apr 16, 2021 | 83.67 | 87.81 | 83.02 | 86.71 | 95,600 | +3.15(+3.77%) |
Apr 15, 2021 | 86.43 | 86.89 | 83.25 | 83.56 | 117,160 | -2.04(-2.38%) |
Apr 14, 2021 | 85.34 | 87.37 | 85.34 | 85.60 | 43,142 | -0.20(-0.23%) |
Apr 13, 2021 | 86.13 | 86.62 | 84.82 | 85.80 | 43,666 | -0.40(-0.46%) |
Apr 12, 2021 | 87.18 | 87.18 | 85.62 | 86.20 | 35,509 | -0.98(-1.12%) |
Apr 09, 2021 | 86.20 | 87.56 | 85.09 | 87.18 | 52,600 | +1.19(+1.38%) |
Apr 08, 2021 | 86.96 | 87.36 | 85.50 | 85.99 | 83,462 | -0.08(-0.09%) |
Apr 07, 2021 | 89.44 | 89.84 | 85.95 | 86.07 | 53,263 | -3.11(-3.49%) |
Apr 06, 2021 | 89.72 | 90.02 | 88.52 | 89.18 | 73,901 | -0.57(-0.64%) |
Apr 05, 2021 | 89.59 | 90.12 | 88.62 | 89.75 | 42,767 | +1.53(+1.73%) |
Apr 01, 2021 | 87.24 | 88.45 | 87.24 | 88.22 | 52,100 | +1.65(+1.91%) |
Mar 31, 2021 | 86.36 | 87.24 | 85.64 | 86.57 | 71,313 | +0.91(+1.06%) |
Mar 30, 2021 | 84.71 | 86.28 | 84.42 | 85.66 | 72,816 | +0.39(+0.46%) |
Mar 29, 2021 | 87.34 | 88.95 | 84.66 | 85.27 | 93,946 | -2.64(-3.00%) |
Mar 26, 2021 | 84.56 | 87.91 | 84.12 | 87.91 | 159,500 | +3.56(+4.22%) |
Mar 25, 2021 | 82.17 | 84.92 | 81.43 | 84.35 | 105,584 | +0.03(+0.04%) |
Mar 24, 2021 | 86.94 | 87.32 | 84.11 | 84.32 | 132,737 | -1.91(-2.22%) |
Mar 23, 2021 | 87.95 | 89.09 | 85.16 | 86.23 | 81,685 | -2.85(-3.20%) |
Mar 22, 2021 | 89.25 | 90.45 | 87.89 | 89.08 | 70,427 | +0.38(+0.43%) |
Mar 19, 2021 | 89.97 | 93.44 | 88.62 | 88.70 | 347,000 | -1.49(-1.65%) |
Mar 18, 2021 | 93.67 | 93.67 | 89.76 | 90.19 | 66,816 | -3.78(-4.02%) |
Mar 17, 2021 | 94.14 | 94.97 | 92.93 | 93.97 | 74,195 | -0.53(-0.56%) |
Mar 16, 2021 | 95.15 | 95.39 | 93.57 | 94.50 | 93,556 | -1.15(-1.20%) |
Mar 15, 2021 | 94.51 | 95.66 | 93.58 | 95.65 | 91,614 | +0.86(+0.91%) |
Mar 12, 2021 | 94.05 | 95.07 | 92.24 | 94.79 | 84,500 | +0.93(+0.99%) |
Mar 11, 2021 | 93.59 | 94.76 | 93.06 | 93.86 | 100,520 | +1.60(+1.73%) |
Mar 10, 2021 | 92.15 | 93.19 | 90.11 | 92.26 | 118,838 | +2.16(+2.40%) |
Mar 09, 2021 | 87.48 | 90.30 | 85.22 | 90.10 | 96,615 | +3.98(+4.62%) |
Mar 08, 2021 | 87.81 | 87.81 | 85.43 | 86.12 | 74,458 | -0.82(-0.94%) |
Mar 05, 2021 | 88.37 | 88.89 | 83.63 | 86.94 | 161,900 | -0.52(-0.59%) |
Mar 04, 2021 | 91.63 | 92.18 | 85.55 | 87.46 | 146,252 | -5.03(-5.44%) |
Mar 03, 2021 | 93.62 | 94.88 | 92.38 | 92.49 | 100,991 | -1.29(-1.38%) |
Mar 02, 2021 | 95.38 | 95.69 | 92.94 | 93.78 | 65,741 | -2.32(-2.41%) |
Mar 01, 2021 | 94.41 | 96.80 | 93.82 | 96.10 | 115,788 | +2.64(+2.82%) |
Feb 26, 2021 | 92.42 | 94.13 | 89.52 | 93.46 | 140,200 | +1.16(+1.26%) |
Feb 25, 2021 | 91.93 | 95.29 | 90.15 | 92.30 | 107,819 | -1.68(-1.79%) |
Feb 24, 2021 | 90.99 | 93.98 | 90.49 | 93.98 | 121,199 | +2.48(+2.71%) |
Feb 23, 2021 | 90.83 | 92.49 | 87.64 | 91.50 | 260,020 | -2.10(-2.24%) |
Feb 22, 2021 | 90.31 | 97.88 | 90.31 | 93.60 | 224,472 | +1.40(+1.52%) |
Feb 19, 2021 | 91.09 | 93.88 | 89.02 | 92.20 | 322,300 | +2.22(+2.47%) |
Feb 18, 2021 | 84.17 | 91.47 | 77.26 | 89.98 | 661,783 | +11.98(+15.36%) |
Feb 17, 2021 | 78.87 | 79.68 | 76.74 | 78.00 | 102,314 | -1.73(-2.17%) |
Feb 16, 2021 | 79.73 | 81.32 | 79.17 | 79.73 | 111,818 | +0.93(+1.18%) |
Feb 12, 2021 | 78.89 | 78.89 | 77.44 | 78.80 | 100,500 | -0.45(-0.57%) |
Feb 11, 2021 | 80.27 | 80.60 | 78.31 | 79.25 | 85,783 | -0.54(-0.68%) |
Feb 10, 2021 | 82.53 | 82.70 | 79.78 | 79.79 | 66,613 | -1.92(-2.35%) |
Feb 09, 2021 | 81.43 | 82.18 | 80.53 | 81.71 | 115,692 | +0.33(+0.41%) |
Feb 08, 2021 | 79.21 | 81.97 | 79.21 | 81.38 | 113,133 | +2.97(+3.79%) |
Feb 05, 2021 | 78.08 | 78.90 | 76.71 | 78.41 | 95,800 | +1.02(+1.32%) |
Feb 04, 2021 | 73.94 | 77.49 | 73.81 | 77.39 | 65,160 | +3.59(+4.86%) |
Feb 03, 2021 | 74.48 | 75.17 | 73.19 | 73.80 | 70,795 | -0.69(-0.93%) |
Feb 02, 2021 | 72.94 | 74.49 | 72.14 | 74.49 | 76,540 | +2.18(+3.01%) |