Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.03 | 78.25 | 78.12 | 272,419 | +3.45(+4.62%) | |
Jan 28, 2022 | 73.93 | 74.73 | 70.90 | 74.67 | 305,681 | +1.02(+1.38%) |
Jan 27, 2022 | 74.87 | 76.90 | 73.05 | 73.65 | 290,613 | -0.29(-0.39%) |
Jan 26, 2022 | 75.75 | 76.18 | 73.35 | 73.94 | 469,950 | -0.55(-0.74%) |
Jan 25, 2022 | 72.77 | 74.83 | 72.14 | 74.49 | 348,481 | +0.27(+0.37%) |
Jan 24, 2022 | 73.59 | 74.23 | 71.10 | 74.22 | 333,901 | -0.78(-1.03%) |
Jan 21, 2022 | 78.03 | 78.07 | 74.91 | 75.00 | 479,451 | -3.30(-4.21%) |
Jan 20, 2022 | 78.26 | 81.01 | 77.03 | 78.30 | 326,219 | +0.93(+1.20%) |
Jan 19, 2022 | 78.04 | 79.38 | 76.34 | 77.37 | 606,541 | -0.77(-0.98%) |
Jan 18, 2022 | 81.09 | 81.33 | 78.09 | 78.14 | 345,685 | -4.05(-4.92%) |
Jan 14, 2022 | 82.18 | 0 | +0.86(+1.06%) | |||
Jan 13, 2022 | 79.58 | 81.56 | 78.71 | 81.32 | 474,772 | +2.48(+3.14%) |
Jan 12, 2022 | 79.05 | 80.76 | 78.79 | 78.85 | 625,102 | -0.66(-0.83%) |
Jan 11, 2022 | 78.21 | 79.93 | 77.17 | 79.51 | 398,204 | +2.43(+3.15%) |
Jan 10, 2022 | 78.00 | 78.00 | 75.81 | 77.08 | 534,753 | -0.64(-0.83%) |
Jan 07, 2022 | 75.84 | 78.09 | 74.85 | 77.73 | 718,259 | +1.97(+2.60%) |
Jan 06, 2022 | 76.88 | 77.74 | 75.74 | 75.75 | 324,390 | -0.70(-0.92%) |
Jan 05, 2022 | 79.45 | 79.45 | 76.37 | 76.46 | 302,103 | -2.90(-3.65%) |
Jan 04, 2022 | 78.66 | 79.62 | 76.83 | 79.35 | 860,697 | +1.59(+2.04%) |
Jan 03, 2022 | 77.98 | 79.90 | 77.33 | 77.76 | 292,773 | +0.50(+0.65%) |
Dec 31, 2021 | 76.82 | 77.71 | 76.79 | 77.26 | 114,715 | +0.33(+0.43%) |
Dec 30, 2021 | 76.35 | 78.34 | 76.35 | 76.93 | 211,272 | +0.55(+0.72%) |
Dec 29, 2021 | 76.68 | 77.92 | 76.26 | 76.38 | 211,562 | -0.74(-0.96%) |
Dec 28, 2021 | 76.11 | 78.04 | 76.11 | 77.12 | 170,007 | +0.52(+0.68%) |
Dec 27, 2021 | 76.41 | 77.70 | 75.48 | 76.60 | 324,265 | -0.46(-0.59%) |
Dec 23, 2021 | 77.77 | 78.09 | 75.89 | 77.05 | 315,070 | +0.41(+0.54%) |
Dec 22, 2021 | 74.75 | 76.64 | 73.87 | 76.64 | 330,241 | +2.03(+2.72%) |
Dec 21, 2021 | 72.29 | 75.71 | 72.29 | 74.61 | 488,418 | +3.42(+4.81%) |
Dec 20, 2021 | 67.96 | 71.32 | 67.19 | 71.19 | 609,147 | +1.25(+1.79%) |
Dec 17, 2021 | 69.21 | 71.45 | 68.65 | 69.94 | 460,508 | +0.75(+1.08%) |
Dec 16, 2021 | 70.86 | 71.09 | 68.68 | 69.19 | 491,534 | -1.27(-1.80%) |
Dec 15, 2021 | 68.63 | 70.55 | 68.10 | 70.46 | 693,854 | +1.41(+2.04%) |
Dec 14, 2021 | 69.48 | 70.33 | 68.87 | 69.05 | 788,786 | -0.93(-1.34%) |
Dec 13, 2021 | 71.08 | 72.19 | 69.90 | 69.99 | 564,835 | -2.23(-3.09%) |
Dec 10, 2021 | 71.40 | 72.83 | 70.76 | 72.22 | 670,282 | +0.94(+1.32%) |
Dec 09, 2021 | 71.45 | 72.71 | 71.14 | 71.28 | 251,216 | -1.36(-1.88%) |
Dec 08, 2021 | 71.17 | 74.92 | 70.80 | 72.64 | 400,660 | +1.87(+2.64%) |
Dec 07, 2021 | 70.38 | 71.88 | 70.04 | 70.77 | 629,983 | +1.06(+1.51%) |
Dec 06, 2021 | 67.03 | 71.35 | 66.39 | 69.72 | 606,389 | +3.69(+5.59%) |
Dec 03, 2021 | 67.30 | 68.64 | 65.19 | 66.02 | 818,403 | -1.13(-1.68%) |
Dec 02, 2021 | 65.77 | 67.98 | 65.16 | 67.16 | 1,350,624 | +2.43(+3.75%) |
Dec 01, 2021 | 67.30 | 67.41 | 63.72 | 64.73 | 1,340,196 | -0.63(-0.96%) |
Nov 30, 2021 | 66.36 | 67.22 | 65.77 | 65.35 | 580,403 | -2.19(-3.24%) |
Nov 29, 2021 | 69.68 | 70.02 | 67.16 | 67.54 | 656,801 | +0.46(+0.68%) |
Nov 26, 2021 | 68.73 | 69.00 | 65.13 | 67.08 | 905,287 | -5.25(-7.26%) |
Nov 24, 2021 | 71.17 | 72.60 | 70.84 | 72.33 | 298,953 | +0.30(+0.42%) |
Nov 23, 2021 | 75.01 | 75.31 | 71.72 | 72.03 | 317,246 | -1.07(-1.47%) |
Nov 22, 2021 | 74.36 | 75.31 | 72.80 | 73.11 | 521,818 | -0.31(-0.42%) |
Nov 19, 2021 | 72.85 | 75.14 | 72.85 | 73.42 | 774,288 | +0.34(+0.46%) |
Nov 18, 2021 | 74.43 | 73.45 | 72.46 | 73.08 | 1,389,475 | +5.99(+8.93%) |
Nov 17, 2021 | 68.97 | 70.61 | 66.54 | 67.09 | 1,125,691 | -2.08(-3.01%) |
Nov 16, 2021 | 71.05 | 71.05 | 68.92 | 69.17 | 417,151 | -2.36(-3.31%) |
Nov 15, 2021 | 70.94 | 72.75 | 70.67 | 71.54 | 420,037 | +0.88(+1.24%) |
Nov 12, 2021 | 72.25 | 72.98 | 69.98 | 70.66 | 395,616 | -1.55(-2.15%) |
Nov 11, 2021 | 71.82 | 74.24 | 71.75 | 72.21 | 653,689 | +0.65(+0.91%) |
Nov 10, 2021 | 72.59 | 71.56 | 71.56 | 258,824 | -1.64(-2.23%) | |
Nov 09, 2021 | 73.82 | 74.44 | 72.30 | 73.19 | 366,139 | -0.98(-1.32%) |
Nov 08, 2021 | 73.84 | 75.90 | 73.51 | 74.17 | 588,659 | +0.58(+0.79%) |
Nov 05, 2021 | 71.50 | 74.57 | 71.50 | 73.60 | 749,940 | +3.77(+5.39%) |
Nov 04, 2021 | 69.56 | 70.70 | 69.56 | 69.83 | 683,435 | +0.50(+0.73%) |
Nov 03, 2021 | 69.09 | 70.14 | 68.63 | 69.32 | 483,835 | +0.19(+0.27%) |
Nov 02, 2021 | 70.08 | 70.27 | 68.67 | 69.14 | 211,380 | -0.82(-1.18%) |
Nov 01, 2021 | 69.72 | 70.49 | 69.13 | 69.96 | 554,799 | +0.83(+1.20%) |
Oct 29, 2021 | 68.66 | 70.58 | 67.64 | 69.13 | 909,788 | -0.25(-0.36%) |
Oct 28, 2021 | 70.59 | 71.45 | 69.11 | 69.38 | 414,576 | -1.28(-1.81%) |
Oct 27, 2021 | 72.26 | 72.45 | 70.54 | 70.66 | 397,754 | -1.47(-2.03%) |
Oct 26, 2021 | 73.33 | 72.13 | 406,514 | -0.85(-1.17%) | ||
Oct 25, 2021 | 73.74 | 73.80 | 72.47 | 72.98 | 362,726 | -0.76(-1.03%) |
Oct 22, 2021 | 75.12 | 75.61 | 73.54 | 73.74 | 305,823 | -2.22(-2.92%) |
Oct 21, 2021 | 76.82 | 77.68 | 75.64 | 75.95 | 491,774 | -0.25(-0.33%) |
Oct 20, 2021 | 76.33 | 76.75 | 75.39 | 76.20 | 210,556 | -0.17(-0.22%) |
Oct 19, 2021 | 77.19 | 77.19 | 76.24 | 76.37 | 130,661 | -0.66(-0.86%) |
Oct 18, 2021 | 77.97 | 78.72 | 76.82 | 77.03 | 163,514 | -1.28(-1.63%) |
Oct 15, 2021 | 79.54 | 79.60 | 77.95 | 78.32 | 258,373 | -0.64(-0.81%) |
Oct 14, 2021 | 79.82 | 79.82 | 78.02 | 78.95 | 222,159 | -0.63(-0.79%) |
Oct 13, 2021 | 79.75 | 79.75 | 77.10 | 79.58 | 284,225 | -0.34(-0.42%) |
Oct 12, 2021 | 81.04 | 81.04 | 79.37 | 79.91 | 291,672 | -0.21(-0.26%) |
Oct 11, 2021 | 79.75 | 81.38 | 79.22 | 80.12 | 237,625 | -0.38(-0.48%) |
Oct 08, 2021 | 80.97 | 81.13 | 79.75 | 80.50 | 158,340 | -0.17(-0.21%) |
Oct 07, 2021 | 82.46 | 83.44 | 80.48 | 80.67 | 290,703 | -1.30(-1.58%) |
Oct 06, 2021 | 80.36 | 82.26 | 79.54 | 81.97 | 427,318 | +0.12(+0.15%) |
Oct 05, 2021 | 80.17 | 81.98 | 78.84 | 81.85 | 296,870 | +1.67(+2.09%) |
Oct 04, 2021 | 80.25 | 81.17 | 78.89 | 80.18 | 318,111 | -0.15(-0.19%) |
Oct 01, 2021 | 76.88 | 80.48 | 76.75 | 80.32 | 315,124 | +4.26(+5.60%) |
Sep 30, 2021 | 76.57 | 77.10 | 75.43 | 76.06 | 186,339 | -0.36(-0.46%) |
Sep 29, 2021 | 76.05 | 77.23 | 74.80 | 76.42 | 170,981 | +0.79(+1.04%) |
Sep 28, 2021 | 78.94 | 79.21 | 75.63 | 75.63 | 298,109 | -3.96(-4.98%) |
Sep 27, 2021 | 79.16 | 80.22 | 78.61 | 79.60 | 325,084 | +1.08(+1.38%) |
Sep 24, 2021 | 76.59 | 78.63 | 76.46 | 78.51 | 260,669 | +1.90(+2.48%) |
Sep 23, 2021 | 75.38 | 77.04 | 75.07 | 76.61 | 224,445 | +1.39(+1.85%) |
Sep 22, 2021 | 74.77 | 75.49 | 74.07 | 75.22 | 299,095 | +1.22(+1.64%) |
Sep 21, 2021 | 75.03 | 75.36 | 73.95 | 74.01 | 157,821 | +0.15(+0.20%) |
Sep 20, 2021 | 72.61 | 74.46 | 71.23 | 73.86 | 236,327 | +0.31(+0.42%) |
Sep 17, 2021 | 74.32 | 75.53 | 72.69 | 73.55 | 222,479 | -0.59(-0.79%) |
Sep 16, 2021 | 73.46 | 75.58 | 72.89 | 74.14 | 230,814 | +0.97(+1.33%) |
Sep 15, 2021 | 72.54 | 73.34 | 71.85 | 73.17 | 207,912 | +0.71(+0.98%) |
Sep 14, 2021 | 73.29 | 73.74 | 72.38 | 72.45 | 155,585 | -0.43(-0.59%) |
Sep 13, 2021 | 72.01 | 73.31 | 71.10 | 72.88 | 193,235 | +1.97(+2.78%) |
Sep 10, 2021 | 72.69 | 72.69 | 70.70 | 70.91 | 237,219 | -1.40(-1.94%) |
Sep 09, 2021 | 69.38 | 72.76 | 69.38 | 72.31 | 209,282 | +2.60(+3.73%) |
Sep 08, 2021 | 71.56 | 72.56 | 69.17 | 69.72 | 137,650 | -2.50(-3.46%) |
Sep 07, 2021 | 70.53 | 72.46 | 70.53 | 72.21 | 162,051 | +1.50(+2.13%) |
Sep 03, 2021 | 70.65 | 71.27 | 69.73 | 70.71 | 105,761 | -0.59(-0.83%) |
Sep 02, 2021 | 71.70 | 72.45 | 70.92 | 71.30 | 170,693 | -0.37(-0.52%) |
Sep 01, 2021 | 70.89 | 73.21 | 70.47 | 71.67 | 244,307 | +1.34(+1.90%) |
Aug 31, 2021 | 69.69 | 70.87 | 69.30 | 70.33 | 161,456 | +0.83(+1.20%) |
Aug 30, 2021 | 71.40 | 71.45 | 69.26 | 69.50 | 112,447 | -1.67(-2.35%) |
Aug 27, 2021 | 69.72 | 71.89 | 69.59 | 71.17 | 129,909 | +1.19(+1.70%) |
Aug 26, 2021 | 70.97 | 71.80 | 69.16 | 69.99 | 262,774 | -1.53(-2.14%) |
Aug 25, 2021 | 71.32 | 71.97 | 70.90 | 71.52 | 147,274 | +0.45(+0.63%) |
Aug 24, 2021 | 69.47 | 71.24 | 69.16 | 71.07 | 217,397 | +2.34(+3.40%) |
Aug 23, 2021 | 67.72 | 68.88 | 67.39 | 68.73 | 159,758 | +1.69(+2.52%) |
Aug 20, 2021 | 64.58 | 67.06 | 64.50 | 67.04 | 211,452 | +2.09(+3.22%) |
Aug 19, 2021 | 65.90 | 66.54 | 63.87 | 64.95 | 281,805 | -1.74(-2.61%) |
Aug 18, 2021 | 67.40 | 68.01 | 66.58 | 66.69 | 166,402 | -0.69(-1.03%) |
Aug 17, 2021 | 67.95 | 68.80 | 66.44 | 67.38 | 231,598 | -1.79(-2.59%) |
Aug 16, 2021 | 69.06 | 69.94 | 68.50 | 69.17 | 171,379 | -0.86(-1.23%) |
Aug 13, 2021 | 70.71 | 71.17 | 69.81 | 70.03 | 187,722 | -1.19(-1.67%) |
Aug 12, 2021 | 72.25 | 72.42 | 70.17 | 71.22 | 116,641 | -1.17(-1.61%) |
Aug 11, 2021 | 71.21 | 72.60 | 70.44 | 72.39 | 245,141 | +0.63(+0.87%) |
Aug 10, 2021 | 71.12 | 72.32 | 70.38 | 71.76 | 154,637 | +1.06(+1.49%) |
Aug 09, 2021 | 70.03 | 71.82 | 68.55 | 70.71 | 245,106 | +0.02(+0.03%) |
Aug 06, 2021 | 72.39 | 73.46 | 70.10 | 70.69 | 244,761 | -0.59(-0.83%) |
Aug 05, 2021 | 67.58 | 71.90 | 66.02 | 71.28 | 814,509 | +6.91(+10.73%) |
Aug 04, 2021 | 64.26 | 65.64 | 63.88 | 64.37 | 305,064 | -1.23(-1.88%) |
Aug 03, 2021 | 65.43 | 65.94 | 63.84 | 65.60 | 277,709 | +0.20(+0.30%) |
Aug 02, 2021 | 66.88 | 68.23 | 65.31 | 65.41 | 235,254 | -0.87(-1.31%) |
Jul 30, 2021 | 68.84 | 69.57 | 66.02 | 66.28 | 253,108 | -2.89(-4.18%) |
Jul 29, 2021 | 70.10 | 70.17 | 69.08 | 69.16 | 282,148 | -0.45(-0.64%) |
Jul 28, 2021 | 67.80 | 69.88 | 66.52 | 69.61 | 454,159 | +2.50(+3.73%) |
Jul 27, 2021 | 66.92 | 67.32 | 65.34 | 67.11 | 254,102 | -0.23(-0.35%) |
Jul 26, 2021 | 65.84 | 67.59 | 65.58 | 67.34 | 141,808 | +1.47(+2.23%) |
Jul 23, 2021 | 66.88 | 66.88 | 65.43 | 65.87 | 203,938 | -0.56(-0.84%) |
Jul 22, 2021 | 66.28 | 67.41 | 65.43 | 66.44 | 343,203 | -0.30(-0.45%) |
Jul 21, 2021 | 65.32 | 67.19 | 65.32 | 66.73 | 297,621 | +2.49(+3.87%) |
Jul 20, 2021 | 62.16 | 64.61 | 61.51 | 64.25 | 239,450 | +2.47(+3.99%) |
Jul 19, 2021 | 61.55 | 62.53 | 60.44 | 61.78 | 363,792 | -1.60(-2.52%) |
Jul 16, 2021 | 65.54 | 65.54 | 62.47 | 63.38 | 309,541 | -1.41(-2.18%) |
Jul 15, 2021 | 65.12 | 65.93 | 63.84 | 64.79 | 506,791 | -0.44(-0.67%) |
Jul 14, 2021 | 65.87 | 66.74 | 64.57 | 65.23 | 502,565 | -0.20(-0.30%) |
Jul 13, 2021 | 66.60 | 67.29 | 65.29 | 65.43 | 289,079 | -2.03(-3.01%) |
Jul 12, 2021 | 66.45 | 67.76 | 65.44 | 67.45 | 209,707 | -0.23(-0.35%) |
Jul 09, 2021 | 67.30 | 67.88 | 66.64 | 67.69 | 183,144 | +1.41(+2.13%) |
Jul 08, 2021 | 65.84 | 67.30 | 64.73 | 66.28 | 264,522 | -0.60(-0.89%) |
Jul 07, 2021 | 67.03 | 67.33 | 65.41 | 66.88 | 279,084 | -0.64(-0.94%) |
Jul 06, 2021 | 69.76 | 69.94 | 66.50 | 67.51 | 357,424 | -2.26(-3.24%) |
Jul 02, 2021 | 70.71 | 70.73 | 69.71 | 69.77 | 122,539 | -0.93(-1.31%) |
Jul 01, 2021 | 70.92 | 71.10 | 70.13 | 70.70 | 168,748 | +0.29(+0.41%) |
Jun 30, 2021 | 70.28 | 71.41 | 69.90 | 70.41 | 205,286 | +0.14(+0.20%) |
Jun 29, 2021 | 71.14 | 71.52 | 69.97 | 70.27 | 250,964 | -0.50(-0.70%) |
Jun 28, 2021 | 71.48 | 71.62 | 70.12 | 70.76 | 563,538 | -1.25(-1.74%) |
Jun 25, 2021 | 72.74 | 72.81 | 71.34 | 72.02 | 286,851 | -0.82(-1.13%) |
Jun 24, 2021 | 73.98 | 73.98 | 72.31 | 72.84 | 181,996 | -0.71(-0.97%) |
Jun 23, 2021 | 74.96 | 75.06 | 73.38 | 73.55 | 197,410 | -1.41(-1.88%) |
Jun 22, 2021 | 75.12 | 75.34 | 73.72 | 74.96 | 279,675 | -0.32(-0.42%) |
Jun 21, 2021 | 73.32 | 75.38 | 72.57 | 75.28 | 335,952 | +2.36(+3.24%) |
Jun 18, 2021 | 71.42 | 73.00 | 71.18 | 72.91 | 408,701 | +1.10(+1.54%) |
Jun 17, 2021 | 71.26 | 72.08 | 70.33 | 71.81 | 341,610 | +1.35(+1.91%) |
Jun 16, 2021 | 70.50 | 72.03 | 70.29 | 70.46 | 340,725 | -0.11(-0.16%) |
Jun 15, 2021 | 72.16 | 72.16 | 70.37 | 70.58 | 332,429 | -1.58(-2.19%) |
Jun 14, 2021 | 71.75 | 72.53 | 71.28 | 72.16 | 252,881 | +0.19(+0.26%) |
Jun 11, 2021 | 71.04 | 72.18 | 70.81 | 71.97 | 542,181 | +1.18(+1.66%) |
Jun 10, 2021 | 71.85 | 72.44 | 70.31 | 70.79 | 313,988 | -0.86(-1.20%) |
Jun 09, 2021 | 72.84 | 73.22 | 71.62 | 71.65 | 680,653 | -0.77(-1.06%) |
Jun 08, 2021 | 72.87 | 73.05 | 71.51 | 72.42 | 257,455 | +0.24(+0.34%) |
Jun 07, 2021 | 71.07 | 72.74 | 70.80 | 72.17 | 248,280 | +1.17(+1.65%) |
Jun 04, 2021 | 73.60 | 73.90 | 70.59 | 71.01 | 565,379 | -1.95(-2.68%) |
Jun 03, 2021 | 75.28 | 75.28 | 72.61 | 72.96 | 389,615 | -3.16(-4.15%) |
Jun 02, 2021 | 79.16 | 79.36 | 75.63 | 76.12 | 412,247 | -2.81(-3.56%) |
Jun 01, 2021 | 77.64 | 79.50 | 77.02 | 78.93 | 498,940 | +2.05(+2.66%) |
May 28, 2021 | 77.38 | 78.16 | 75.93 | 76.89 | 583,823 | -0.51(-0.66%) |
May 27, 2021 | 77.85 | 77.85 | 76.13 | 77.40 | 208,959 | +0.47(+0.61%) |
May 26, 2021 | 76.71 | 77.89 | 76.49 | 76.93 | 417,427 | +0.92(+1.20%) |
May 25, 2021 | 76.30 | 77.27 | 75.74 | 76.02 | 193,405 | +0.15(+0.20%) |
May 24, 2021 | 76.54 | 76.54 | 74.59 | 75.87 | 243,379 | +0.64(+0.84%) |
May 21, 2021 | 75.84 | 76.51 | 74.88 | 75.23 | 310,883 | +0.12(+0.16%) |
May 20, 2021 | 74.82 | 75.66 | 72.95 | 75.11 | 260,479 | +0.83(+1.12%) |
May 19, 2021 | 74.83 | 75.66 | 73.83 | 74.28 | 211,470 | -1.77(-2.32%) |
May 18, 2021 | 78.10 | 79.12 | 76.00 | 76.04 | 217,363 | -1.54(-1.99%) |
May 17, 2021 | 76.44 | 77.71 | 76.44 | 77.59 | 331,974 | +0.31(+0.40%) |
May 14, 2021 | 76.45 | 78.69 | 75.74 | 77.28 | 920,659 | +2.46(+3.29%) |
May 13, 2021 | 76.79 | 77.56 | 73.86 | 74.82 | 413,910 | -0.83(-1.10%) |
May 12, 2021 | 77.74 | 78.57 | 75.32 | 75.65 | 297,401 | -2.23(-2.87%) |
May 11, 2021 | 78.49 | 79.10 | 75.97 | 77.89 | 315,778 | -2.39(-2.98%) |
May 10, 2021 | 82.73 | 83.30 | 80.23 | 80.28 | 357,017 | -2.41(-2.92%) |
May 07, 2021 | 80.65 | 83.53 | 80.11 | 82.69 | 466,956 | +2.56(+3.20%) |
May 06, 2021 | 76.03 | 80.75 | 74.67 | 80.13 | 648,367 | +3.42(+4.46%) |
May 05, 2021 | 76.86 | 78.15 | 76.18 | 76.71 | 289,822 | -1.22(-1.57%) |
May 04, 2021 | 79.01 | 79.20 | 77.01 | 77.93 | 292,985 | -1.78(-2.23%) |
May 03, 2021 | 80.91 | 81.18 | 79.14 | 79.71 | 304,163 | -1.14(-1.41%) |
Apr 30, 2021 | 81.32 | 83.19 | 80.39 | 80.85 | 358,311 | -0.75(-0.92%) |
Apr 29, 2021 | 79.99 | 81.61 | 79.92 | 81.60 | 405,168 | +1.92(+2.40%) |
Apr 28, 2021 | 77.75 | 79.75 | 77.75 | 79.68 | 337,687 | +1.19(+1.51%) |
Apr 27, 2021 | 76.65 | 78.81 | 76.53 | 78.49 | 461,214 | +1.84(+2.40%) |
Apr 26, 2021 | 76.46 | 77.76 | 75.98 | 76.65 | 272,375 | +0.80(+1.06%) |
Apr 23, 2021 | 74.40 | 76.23 | 73.34 | 75.85 | 278,282 | +2.07(+2.80%) |
Apr 22, 2021 | 72.34 | 74.96 | 71.83 | 73.78 | 429,120 | +1.60(+2.21%) |
Apr 21, 2021 | 71.35 | 72.25 | 69.88 | 72.18 | 612,003 | +1.19(+1.67%) |
Apr 20, 2021 | 73.88 | 74.01 | 69.29 | 71.00 | 615,715 | -3.88(-5.18%) |
Apr 19, 2021 | 76.68 | 77.06 | 74.72 | 74.88 | 319,794 | -1.81(-2.36%) |
Apr 16, 2021 | 76.70 | 77.44 | 76.00 | 76.69 | 168,510 | -0.01(-0.01%) |
Apr 15, 2021 | 76.70 | 77.31 | 75.22 | 76.70 | 227,026 | +0.63(+0.82%) |
Apr 14, 2021 | 77.66 | 78.93 | 75.69 | 76.07 | 206,480 | -1.21(-1.56%) |
Apr 13, 2021 | 74.87 | 77.59 | 73.45 | 77.28 | 251,964 | +1.64(+2.17%) |
Apr 12, 2021 | 77.63 | 78.08 | 74.57 | 75.63 | 284,306 | +0.17(+0.22%) |
Apr 09, 2021 | 75.71 | 76.12 | 74.27 | 75.46 | 259,987 | -0.53(-0.70%) |
Apr 08, 2021 | 74.86 | 76.60 | 74.36 | 76.00 | 590,183 | +0.87(+1.16%) |
Apr 07, 2021 | 77.43 | 78.13 | 75.03 | 75.13 | 204,895 | -1.93(-2.51%) |
Apr 06, 2021 | 75.37 | 77.99 | 75.34 | 77.06 | 626,608 | +1.68(+2.23%) |
Apr 05, 2021 | 76.75 | 77.61 | 75.03 | 75.38 | 365,305 | -0.25(-0.33%) |
Apr 01, 2021 | 76.01 | 77.04 | 75.26 | 75.63 | 316,906 | +0.12(+0.16%) |
Mar 31, 2021 | 75.47 | 76.62 | 74.74 | 75.51 | 376,991 | +0.04(+0.05%) |
Mar 30, 2021 | 72.78 | 76.40 | 72.54 | 75.47 | 609,122 | +3.30(+4.57%) |
Mar 29, 2021 | 74.61 | 74.61 | 70.63 | 72.17 | 955,748 | -2.76(-3.68%) |
Mar 26, 2021 | 77.39 | 77.39 | 73.08 | 74.93 | 308,882 | -1.77(-2.30%) |
Mar 25, 2021 | 73.44 | 76.88 | 73.02 | 76.70 | 524,747 | +2.57(+3.47%) |
Mar 24, 2021 | 77.86 | 78.53 | 74.03 | 74.13 | 322,183 | -2.59(-3.37%) |
Mar 23, 2021 | 79.09 | 79.95 | 76.46 | 76.72 | 620,403 | -2.90(-3.64%) |
Mar 22, 2021 | 81.97 | 81.97 | 79.25 | 79.61 | 486,136 | -4.37(-5.21%) |
Mar 19, 2021 | 82.18 | 84.38 | 80.78 | 83.99 | 410,309 | +1.50(+1.82%) |
Mar 18, 2021 | 84.18 | 86.15 | 82.39 | 82.48 | 187,770 | -2.93(-3.44%) |
Mar 17, 2021 | 84.04 | 85.65 | 83.10 | 85.42 | 206,392 | +0.82(+0.97%) |
Mar 16, 2021 | 84.57 | 85.14 | 82.57 | 84.60 | 345,487 | -0.10(-0.12%) |
Mar 15, 2021 | 86.27 | 87.64 | 84.55 | 84.70 | 495,423 | -0.90(-1.05%) |
Mar 12, 2021 | 84.77 | 86.08 | 83.61 | 85.60 | 1,129,714 | +0.52(+0.62%) |
Mar 11, 2021 | 84.77 | 86.94 | 84.35 | 85.07 | 448,254 | +0.75(+0.89%) |
Mar 10, 2021 | 85.55 | 86.40 | 82.73 | 84.33 | 274,136 | -1.11(-1.30%) |
Mar 09, 2021 | 86.03 | 86.91 | 84.19 | 85.44 | 440,092 | -0.67(-0.78%) |
Mar 08, 2021 | 84.30 | 86.55 | 83.18 | 86.11 | 902,817 | +2.65(+3.18%) |
Mar 05, 2021 | 84.27 | 84.27 | 77.52 | 83.46 | 684,419 | -0.22(-0.27%) |
Mar 04, 2021 | 87.23 | 87.45 | 80.69 | 83.68 | 1,248,732 | -3.72(-4.26%) |
Mar 03, 2021 | 87.86 | 88.71 | 86.90 | 87.40 | 461,338 | -0.38(-0.44%) |
Mar 02, 2021 | 87.23 | 88.11 | 85.81 | 87.78 | 430,509 | +0.36(+0.42%) |
Mar 01, 2021 | 87.30 | 88.64 | 85.53 | 87.42 | 745,442 | +1.74(+2.03%) |
Feb 26, 2021 | 84.59 | 85.73 | 83.37 | 85.68 | 569,297 | +1.05(+1.24%) |
Feb 25, 2021 | 86.64 | 86.92 | 82.65 | 84.63 | 1,058,946 | -2.64(-3.02%) |
Feb 24, 2021 | 84.04 | 87.33 | 83.81 | 87.27 | 765,450 | +3.84(+4.60%) |
Feb 23, 2021 | 83.33 | 84.58 | 79.79 | 83.43 | 718,861 | +0.80(+0.97%) |
Feb 22, 2021 | 78.61 | 83.31 | 78.24 | 82.62 | 663,857 | +3.81(+4.84%) |
Feb 19, 2021 | 75.95 | 79.57 | 75.27 | 78.81 | 463,483 | +2.74(+3.60%) |
Feb 18, 2021 | 75.97 | 77.16 | 75.31 | 76.07 | 448,889 | -0.64(-0.83%) |
Feb 17, 2021 | 74.64 | 77.21 | 74.36 | 76.71 | 541,862 | +1.16(+1.53%) |
Feb 16, 2021 | 73.13 | 75.80 | 73.13 | 75.55 | 327,830 | +2.85(+3.92%) |
Feb 12, 2021 | 70.77 | 72.88 | 70.59 | 72.70 | 363,447 | +1.14(+1.59%) |
Feb 11, 2021 | 72.76 | 72.88 | 69.67 | 71.56 | 777,547 | -0.93(-1.29%) |
Feb 10, 2021 | 73.56 | 73.90 | 72.06 | 72.49 | 829,308 | -0.41(-0.56%) |
Feb 09, 2021 | 75.06 | 75.23 | 72.53 | 72.90 | 452,731 | -2.37(-3.15%) |
Feb 08, 2021 | 74.89 | 76.44 | 74.03 | 75.28 | 441,722 | +0.79(+1.05%) |
Feb 05, 2021 | 78.16 | 78.88 | 74.16 | 74.49 | 487,663 | -3.02(-3.89%) |
Feb 04, 2021 | 76.64 | 80.01 | 76.64 | 77.51 | 846,290 | +0.93(+1.22%) |
Feb 03, 2021 | 74.62 | 76.88 | 74.25 | 76.58 | 456,692 | +2.51(+3.39%) |
Feb 02, 2021 | 73.97 | 74.44 | 72.13 | 74.06 | 683,398 | +1.39(+1.92%) |