Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 67.40 | 67.99 | 67.88 | 861,652 | -0.08(-0.12%) | |
Jan 28, 2022 | 68.16 | 68.30 | 66.43 | 67.96 | 464,091 | -0.45(-0.66%) |
Jan 27, 2022 | 70.09 | 70.41 | 67.68 | 68.42 | 596,859 | -0.87(-1.26%) |
Jan 26, 2022 | 70.56 | 71.03 | 68.64 | 69.29 | 632,334 | -1.07(-1.51%) |
Jan 25, 2022 | 69.85 | 71.12 | 68.87 | 70.35 | 511,363 | -0.06(-0.09%) |
Jan 24, 2022 | 68.66 | 70.56 | 67.92 | 70.42 | 595,256 | +1.31(+1.89%) |
Jan 21, 2022 | 70.16 | 70.40 | 68.67 | 69.11 | 440,511 | -1.20(-1.70%) |
Jan 20, 2022 | 71.37 | 72.49 | 70.20 | 70.31 | 490,846 | -1.35(-1.89%) |
Jan 19, 2022 | 74.56 | 74.56 | 71.55 | 71.66 | 562,204 | -0.78(-1.07%) |
Jan 18, 2022 | 73.83 | 73.92 | 72.24 | 72.44 | 442,041 | -1.28(-1.73%) |
Jan 14, 2022 | 73.72 | 0 | +0.13(+0.18%) | |||
Jan 13, 2022 | 73.24 | 74.24 | 73.14 | 73.59 | 453,931 | +0.71(+0.98%) |
Jan 12, 2022 | 72.34 | 73.24 | 72.04 | 72.87 | 428,858 | +0.46(+0.64%) |
Jan 11, 2022 | 72.35 | 72.62 | 71.73 | 72.41 | 406,885 | +0.49(+0.68%) |
Jan 10, 2022 | 71.91 | 72.42 | 71.16 | 71.92 | 443,351 | +0.39(+0.54%) |
Jan 07, 2022 | 70.34 | 71.84 | 70.09 | 71.53 | 422,448 | +1.09(+1.55%) |
Jan 06, 2022 | 69.70 | 70.78 | 68.99 | 70.44 | 369,094 | +1.83(+2.66%) |
Jan 05, 2022 | 69.10 | 69.71 | 68.46 | 68.61 | 428,130 | -0.17(-0.24%) |
Jan 04, 2022 | 68.16 | 69.99 | 68.04 | 68.78 | 642,948 | +1.44(+2.13%) |
Jan 03, 2022 | 67.53 | 68.16 | 66.63 | 67.34 | 487,717 | +0.34(+0.51%) |
Dec 31, 2021 | 67.00 | 67.52 | 66.92 | 67.00 | 306,154 | -0.05(-0.07%) |
Dec 30, 2021 | 67.63 | 68.21 | 67.00 | 67.04 | 216,161 | -0.33(-0.50%) |
Dec 29, 2021 | 67.04 | 67.72 | 66.98 | 67.38 | 245,449 | +0.25(+0.37%) |
Dec 28, 2021 | 66.49 | 67.61 | 66.49 | 67.13 | 253,954 | +0.46(+0.69%) |
Dec 27, 2021 | 66.29 | 66.68 | 65.95 | 66.66 | 234,685 | +0.35(+0.53%) |
Dec 23, 2021 | 66.66 | 67.06 | 66.27 | 66.31 | 260,026 | +0.24(+0.36%) |
Dec 22, 2021 | 65.55 | 66.27 | 65.09 | 66.07 | 293,388 | +0.40(+0.61%) |
Dec 21, 2021 | 64.88 | 66.02 | 64.81 | 65.67 | 257,293 | +1.43(+2.22%) |
Dec 20, 2021 | 64.88 | 64.88 | 63.50 | 64.25 | 356,747 | -1.26(-1.92%) |
Dec 17, 2021 | 66.53 | 66.53 | 64.63 | 65.51 | 1,356,747 | -0.97(-1.46%) |
Dec 16, 2021 | 65.90 | 67.95 | 65.90 | 66.48 | 467,687 | -0.22(-0.33%) |
Dec 15, 2021 | 66.68 | 67.40 | 65.76 | 66.70 | 377,578 | +0.30(+0.45%) |
Dec 14, 2021 | 66.89 | 67.84 | 66.17 | 66.40 | 398,053 | -0.19(-0.29%) |
Dec 13, 2021 | 67.16 | 67.29 | 66.15 | 66.60 | 368,949 | -1.17(-1.72%) |
Dec 10, 2021 | 67.80 | 67.86 | 66.98 | 67.77 | 355,765 | +0.54(+0.81%) |
Dec 09, 2021 | 67.17 | 67.86 | 66.71 | 67.22 | 232,558 | -0.40(-0.60%) |
Dec 08, 2021 | 68.03 | 68.08 | 67.17 | 67.63 | 277,282 | -0.16(-0.23%) |
Dec 07, 2021 | 68.95 | 68.95 | 67.45 | 67.79 | 444,274 | -0.43(-0.63%) |
Dec 06, 2021 | 67.24 | 68.98 | 66.60 | 68.22 | 314,934 | +2.19(+3.32%) |
Dec 03, 2021 | 67.00 | 67.00 | 65.38 | 66.03 | 289,170 | -0.84(-1.25%) |
Dec 02, 2021 | 65.37 | 67.41 | 64.85 | 66.87 | 350,824 | +1.88(+2.89%) |
Dec 01, 2021 | 66.85 | 67.88 | 64.96 | 64.99 | 286,189 | -0.59(-0.90%) |
Nov 30, 2021 | 66.19 | 66.46 | 65.45 | 65.58 | 389,039 | -1.28(-1.91%) |
Nov 29, 2021 | 67.89 | 67.89 | 66.47 | 66.86 | 294,718 | -0.13(-0.19%) |
Nov 26, 2021 | 67.66 | 67.79 | 66.38 | 66.99 | 269,672 | -2.82(-4.03%) |
Nov 24, 2021 | 70.31 | 70.41 | 69.34 | 69.80 | 166,788 | -0.49(-0.69%) |
Nov 23, 2021 | 69.86 | 70.48 | 69.80 | 70.29 | 198,229 | +0.82(+1.18%) |
Nov 22, 2021 | 69.17 | 70.48 | 69.17 | 69.47 | 271,710 | +0.83(+1.21%) |
Nov 19, 2021 | 68.40 | 69.41 | 68.01 | 68.64 | 221,582 | -0.82(-1.18%) |
Nov 18, 2021 | 69.75 | 69.53 | 69.31 | 69.46 | 313,369 | -0.07(-0.11%) |
Nov 17, 2021 | 69.53 | 69.66 | 68.44 | 69.53 | 274,913 | -0.40(-0.57%) |
Nov 16, 2021 | 70.51 | 70.55 | 69.80 | 69.93 | 306,628 | -0.58(-0.82%) |
Nov 15, 2021 | 70.61 | 71.24 | 70.33 | 70.51 | 291,284 | -0.03(-0.04%) |
Nov 12, 2021 | 71.35 | 71.58 | 70.23 | 70.54 | 272,157 | -0.81(-1.13%) |
Nov 11, 2021 | 71.06 | 71.69 | 70.66 | 71.35 | 210,582 | +0.30(+0.43%) |
Nov 10, 2021 | 71.29 | 70.71 | 71.04 | 272,137 | +0.08(+0.12%) | |
Nov 09, 2021 | 70.67 | 71.33 | 70.62 | 70.96 | 244,124 | -0.33(-0.46%) |
Nov 08, 2021 | 71.63 | 72.10 | 71.09 | 71.29 | 274,415 | -0.34(-0.48%) |
Nov 05, 2021 | 70.88 | 71.76 | 70.88 | 71.63 | 221,799 | +1.35(+1.92%) |
Nov 04, 2021 | 71.50 | 71.50 | 69.88 | 70.28 | 301,772 | -1.53(-2.13%) |
Nov 03, 2021 | 70.88 | 72.38 | 70.88 | 71.81 | 394,533 | +0.92(+1.30%) |
Nov 02, 2021 | 72.03 | 72.32 | 70.89 | 70.89 | 356,080 | -1.19(-1.65%) |
Nov 01, 2021 | 69.41 | 72.17 | 69.29 | 72.07 | 518,315 | +2.79(+4.02%) |
Oct 29, 2021 | 69.40 | 69.69 | 68.86 | 69.29 | 1,129,222 | +0.20(+0.29%) |
Oct 28, 2021 | 67.86 | 69.41 | 67.86 | 69.08 | 391,820 | +1.12(+1.65%) |
Oct 27, 2021 | 69.68 | 68.92 | 67.07 | 67.96 | 537,646 | -1.95(-2.79%) |
Oct 26, 2021 | 69.59 | 70.09 | 69.91 | 396,347 | +0.58(+0.84%) | |
Oct 25, 2021 | 69.88 | 70.12 | 69.29 | 69.33 | 338,475 | -0.55(-0.79%) |
Oct 22, 2021 | 69.55 | 70.49 | 69.55 | 69.88 | 234,106 | +0.33(+0.48%) |
Oct 21, 2021 | 70.14 | 70.14 | 69.40 | 69.55 | 256,383 | -0.59(-0.84%) |
Oct 20, 2021 | 68.70 | 70.21 | 68.48 | 70.14 | 244,202 | +1.44(+2.10%) |
Oct 19, 2021 | 68.02 | 68.84 | 67.55 | 68.70 | 252,292 | +0.67(+0.99%) |
Oct 18, 2021 | 67.58 | 68.45 | 67.31 | 68.02 | 244,708 | +0.44(+0.65%) |
Oct 15, 2021 | 68.09 | 68.31 | 67.56 | 67.58 | 324,415 | -0.49(-0.72%) |
Oct 14, 2021 | 67.67 | 68.08 | 67.18 | 68.07 | 227,871 | +0.92(+1.37%) |
Oct 13, 2021 | 66.76 | 67.37 | 65.81 | 67.15 | 306,476 | +0.14(+0.21%) |
Oct 12, 2021 | 66.40 | 67.07 | 66.03 | 67.01 | 204,881 | +0.42(+0.64%) |
Oct 11, 2021 | 67.54 | 67.54 | 66.55 | 66.59 | 200,703 | -0.35(-0.52%) |
Oct 08, 2021 | 66.81 | 67.29 | 66.81 | 66.94 | 203,835 | +0.30(+0.46%) |
Oct 07, 2021 | 66.02 | 66.80 | 66.02 | 66.64 | 272,181 | +0.98(+1.50%) |
Oct 06, 2021 | 65.62 | 65.77 | 64.58 | 65.65 | 509,345 | -0.62(-0.93%) |
Oct 05, 2021 | 67.53 | 68.06 | 66.18 | 66.27 | 554,280 | -1.26(-1.87%) |
Oct 04, 2021 | 67.18 | 68.08 | 66.84 | 67.53 | 361,770 | +0.48(+0.71%) |
Oct 01, 2021 | 65.74 | 67.66 | 65.71 | 67.05 | 534,933 | +1.61(+2.46%) |
Sep 30, 2021 | 66.23 | 66.69 | 65.46 | 65.44 | 459,549 | -0.47(-0.71%) |
Sep 29, 2021 | 65.26 | 66.30 | 64.71 | 65.91 | 298,519 | +1.01(+1.56%) |
Sep 28, 2021 | 65.66 | 66.10 | 64.61 | 64.90 | 430,410 | -0.24(-0.37%) |
Sep 27, 2021 | 63.02 | 65.48 | 63.02 | 65.14 | 462,397 | +2.87(+4.61%) |
Sep 24, 2021 | 62.25 | 63.00 | 62.16 | 62.27 | 413,348 | +0.02(+0.03%) |
Sep 23, 2021 | 61.40 | 62.71 | 61.40 | 62.25 | 287,484 | +1.27(+2.08%) |
Sep 22, 2021 | 61.01 | 61.53 | 60.60 | 60.98 | 247,166 | +0.70(+1.16%) |
Sep 21, 2021 | 60.89 | 60.89 | 60.08 | 60.28 | 259,892 | -0.52(-0.85%) |
Sep 20, 2021 | 59.46 | 60.86 | 59.25 | 60.79 | 555,919 | +0.05(+0.08%) |
Sep 17, 2021 | 60.88 | 61.24 | 60.07 | 60.75 | 945,133 | +0.18(+0.30%) |
Sep 16, 2021 | 61.25 | 61.43 | 60.20 | 60.56 | 274,988 | -0.37(-0.60%) |
Sep 15, 2021 | 60.37 | 61.28 | 60.34 | 60.93 | 288,583 | +0.62(+1.02%) |
Sep 14, 2021 | 61.32 | 61.42 | 60.11 | 60.32 | 369,890 | -0.98(-1.59%) |
Sep 13, 2021 | 61.59 | 61.71 | 60.79 | 61.29 | 328,557 | +0.28(+0.46%) |
Sep 10, 2021 | 62.50 | 62.58 | 60.99 | 61.01 | 491,762 | -1.01(-1.63%) |
Sep 09, 2021 | 62.07 | 62.64 | 61.91 | 62.02 | 345,597 | -0.34(-0.54%) |
Sep 08, 2021 | 62.51 | 62.79 | 61.18 | 62.36 | 304,094 | -0.52(-0.83%) |
Sep 07, 2021 | 64.10 | 64.69 | 62.86 | 62.88 | 304,016 | -1.18(-1.84%) |
Sep 03, 2021 | 63.77 | 64.28 | 63.45 | 64.06 | 449,268 | +0.39(+0.62%) |
Sep 02, 2021 | 63.13 | 63.76 | 62.89 | 63.66 | 460,924 | +0.40(+0.64%) |
Sep 01, 2021 | 64.03 | 64.03 | 62.91 | 63.26 | 427,044 | -0.56(-0.87%) |
Aug 31, 2021 | 63.74 | 64.52 | 63.68 | 63.82 | 320,382 | +0.11(+0.17%) |
Aug 30, 2021 | 65.23 | 65.23 | 63.69 | 63.71 | 195,646 | -1.31(-2.01%) |
Aug 27, 2021 | 63.85 | 65.23 | 63.85 | 65.02 | 409,642 | +1.26(+1.98%) |
Aug 26, 2021 | 64.55 | 65.03 | 63.69 | 63.76 | 222,773 | -0.81(-1.26%) |
Aug 25, 2021 | 64.53 | 65.29 | 64.35 | 64.57 | 149,857 | +0.17(+0.27%) |
Aug 24, 2021 | 64.58 | 65.06 | 64.13 | 64.40 | 196,044 | -0.05(-0.09%) |
Aug 23, 2021 | 64.74 | 64.84 | 64.31 | 64.45 | 222,323 | +0.26(+0.40%) |
Aug 20, 2021 | 62.85 | 64.20 | 62.85 | 64.19 | 267,311 | +1.17(+1.85%) |
Aug 19, 2021 | 62.93 | 63.57 | 62.60 | 63.03 | 334,369 | -0.35(-0.55%) |
Aug 18, 2021 | 64.12 | 64.42 | 63.31 | 63.37 | 333,401 | -0.90(-1.41%) |
Aug 17, 2021 | 63.91 | 64.68 | 63.42 | 64.28 | 391,198 | -0.36(-0.55%) |
Aug 16, 2021 | 63.64 | 64.63 | 63.15 | 64.63 | 242,024 | +0.47(+0.73%) |
Aug 13, 2021 | 64.73 | 64.75 | 63.91 | 64.17 | 229,738 | -0.54(-0.83%) |
Aug 12, 2021 | 64.77 | 65.06 | 64.20 | 64.71 | 258,746 | -0.05(-0.08%) |
Aug 11, 2021 | 63.66 | 64.77 | 63.24 | 64.76 | 240,541 | +1.21(+1.91%) |
Aug 10, 2021 | 62.85 | 63.67 | 62.73 | 63.55 | 318,841 | +0.43(+0.68%) |
Aug 09, 2021 | 63.21 | 63.84 | 62.92 | 63.12 | 427,868 | -0.67(-1.05%) |
Aug 06, 2021 | 63.93 | 64.41 | 63.23 | 63.78 | 469,828 | +0.60(+0.95%) |
Aug 05, 2021 | 62.78 | 63.25 | 62.67 | 63.18 | 330,455 | +0.91(+1.47%) |
Aug 04, 2021 | 61.13 | 62.77 | 60.93 | 62.27 | 435,368 | +0.29(+0.47%) |
Aug 03, 2021 | 61.60 | 62.11 | 60.45 | 61.98 | 371,553 | +0.55(+0.89%) |
Aug 02, 2021 | 62.55 | 63.65 | 61.42 | 61.43 | 411,740 | -0.85(-1.36%) |
Jul 30, 2021 | 63.66 | 64.47 | 62.07 | 62.28 | 1,581,061 | -1.77(-2.77%) |
Jul 29, 2021 | 63.40 | 64.48 | 63.09 | 64.05 | 470,718 | +0.79(+1.24%) |
Jul 28, 2021 | 62.03 | 64.18 | 61.61 | 63.26 | 460,465 | +0.84(+1.35%) |
Jul 27, 2021 | 61.76 | 63.14 | 61.76 | 62.42 | 346,920 | -0.14(-0.22%) |
Jul 26, 2021 | 62.33 | 63.28 | 62.24 | 62.56 | 284,239 | +0.14(+0.22%) |
Jul 23, 2021 | 62.32 | 62.52 | 61.74 | 62.42 | 288,216 | +0.73(+1.18%) |
Jul 22, 2021 | 62.77 | 63.07 | 60.97 | 61.69 | 362,233 | -1.14(-1.82%) |
Jul 21, 2021 | 62.82 | 63.82 | 62.77 | 62.83 | 425,494 | +0.53(+0.85%) |
Jul 20, 2021 | 61.45 | 63.82 | 61.45 | 62.30 | 722,946 | +0.94(+1.53%) |
Jul 19, 2021 | 62.31 | 62.71 | 60.98 | 61.36 | 404,389 | -2.05(-3.23%) |
Jul 16, 2021 | 65.03 | 65.07 | 63.30 | 63.41 | 422,989 | -1.36(-2.10%) |
Jul 15, 2021 | 63.40 | 65.03 | 63.38 | 64.77 | 330,384 | +0.67(+1.04%) |
Jul 14, 2021 | 64.35 | 64.91 | 63.45 | 64.10 | 309,184 | -0.21(-0.33%) |
Jul 13, 2021 | 65.28 | 65.36 | 64.04 | 64.31 | 302,060 | -1.28(-1.95%) |
Jul 12, 2021 | 64.76 | 65.70 | 64.15 | 65.59 | 269,202 | -0.05(-0.07%) |
Jul 09, 2021 | 64.55 | 65.68 | 64.05 | 65.64 | 682,933 | +2.22(+3.50%) |
Jul 08, 2021 | 63.43 | 63.99 | 62.24 | 63.42 | 497,875 | -0.56(-0.87%) |
Jul 07, 2021 | 63.70 | 64.59 | 63.53 | 63.98 | 418,852 | -0.18(-0.28%) |
Jul 06, 2021 | 65.49 | 65.49 | 63.70 | 64.16 | 586,548 | -1.75(-2.66%) |
Jul 02, 2021 | 66.27 | 66.27 | 65.65 | 65.91 | 245,087 | -0.36(-0.54%) |
Jul 01, 2021 | 66.01 | 66.64 | 65.73 | 66.27 | 335,971 | +0.69(+1.06%) |
Jun 30, 2021 | 65.41 | 66.01 | 65.26 | 65.57 | 315,577 | -0.05(-0.08%) |
Jun 29, 2021 | 66.38 | 66.96 | 65.28 | 65.63 | 433,981 | -0.26(-0.39%) |
Jun 28, 2021 | 67.29 | 67.29 | 65.57 | 65.88 | 427,703 | -1.64(-2.43%) |
Jun 25, 2021 | 66.33 | 67.98 | 66.16 | 67.53 | 659,897 | +1.20(+1.80%) |
Jun 24, 2021 | 65.30 | 66.40 | 64.72 | 66.33 | 467,793 | +1.12(+1.72%) |
Jun 23, 2021 | 65.96 | 66.09 | 65.21 | 65.21 | 362,521 | -0.53(-0.81%) |
Jun 22, 2021 | 65.81 | 66.18 | 64.65 | 65.74 | 258,848 | -0.19(-0.29%) |
Jun 21, 2021 | 64.51 | 66.08 | 64.51 | 65.93 | 507,238 | +2.13(+3.34%) |
Jun 18, 2021 | 65.74 | 65.92 | 63.77 | 63.80 | 1,075,319 | -2.32(-3.51%) |
Jun 17, 2021 | 69.86 | 69.86 | 66.03 | 66.12 | 375,086 | -3.32(-4.77%) |
Jun 16, 2021 | 68.60 | 70.00 | 68.28 | 69.44 | 341,948 | +0.36(+0.52%) |
Jun 15, 2021 | 67.95 | 69.52 | 67.31 | 69.08 | 384,674 | +1.37(+2.02%) |
Jun 14, 2021 | 68.27 | 68.64 | 67.16 | 67.71 | 535,679 | -0.34(-0.50%) |
Jun 11, 2021 | 68.28 | 68.68 | 67.60 | 68.05 | 362,549 | +0.13(+0.19%) |
Jun 10, 2021 | 69.54 | 69.54 | 67.92 | 67.92 | 435,680 | -0.74(-1.08%) |
Jun 09, 2021 | 69.63 | 69.63 | 68.31 | 68.67 | 369,659 | -1.01(-1.45%) |
Jun 08, 2021 | 69.11 | 69.90 | 68.38 | 69.67 | 362,517 | +0.07(+0.10%) |
Jun 07, 2021 | 69.96 | 70.12 | 68.70 | 69.60 | 439,980 | -0.06(-0.09%) |
Jun 04, 2021 | 69.76 | 69.95 | 69.17 | 69.66 | 385,895 | -0.38(-0.54%) |
Jun 03, 2021 | 69.04 | 70.13 | 68.87 | 70.04 | 615,370 | +0.93(+1.34%) |
Jun 02, 2021 | 69.39 | 69.46 | 68.69 | 69.12 | 525,959 | -0.20(-0.29%) |
Jun 01, 2021 | 68.76 | 69.56 | 68.45 | 69.32 | 461,161 | +1.04(+1.53%) |
May 28, 2021 | 67.60 | 68.39 | 66.94 | 68.28 | 419,845 | +0.80(+1.18%) |
May 27, 2021 | 67.27 | 67.77 | 67.08 | 67.48 | 374,324 | +0.82(+1.23%) |
May 26, 2021 | 65.99 | 66.89 | 65.71 | 66.66 | 256,763 | +0.59(+0.89%) |
May 25, 2021 | 68.02 | 68.28 | 66.01 | 66.07 | 554,277 | -1.85(-2.73%) |
May 24, 2021 | 69.16 | 69.16 | 67.87 | 67.92 | 354,458 | -0.95(-1.38%) |
May 21, 2021 | 68.05 | 69.25 | 67.73 | 68.87 | 442,990 | +1.08(+1.59%) |
May 20, 2021 | 68.03 | 68.12 | 67.01 | 67.79 | 367,184 | -0.24(-0.35%) |
May 19, 2021 | 66.98 | 68.07 | 66.29 | 68.03 | 456,959 | +0.56(+0.83%) |
May 18, 2021 | 67.93 | 68.67 | 67.46 | 67.47 | 426,015 | -0.81(-1.18%) |
May 17, 2021 | 68.18 | 68.66 | 67.47 | 68.28 | 258,347 | -0.11(-0.16%) |
May 14, 2021 | 67.80 | 68.59 | 67.55 | 68.38 | 371,831 | +1.02(+1.51%) |
May 13, 2021 | 65.40 | 67.73 | 65.32 | 67.37 | 499,389 | +1.81(+2.77%) |
May 12, 2021 | 67.54 | 68.01 | 65.42 | 65.55 | 441,320 | -1.99(-2.94%) |
May 11, 2021 | 67.17 | 68.40 | 67.17 | 67.54 | 370,312 | -0.25(-0.37%) |
May 10, 2021 | 68.18 | 69.24 | 67.78 | 67.79 | 380,325 | -0.37(-0.55%) |
May 07, 2021 | 67.22 | 68.18 | 67.22 | 68.17 | 461,318 | -0.17(-0.25%) |
May 06, 2021 | 68.92 | 68.92 | 67.17 | 68.34 | 278,381 | -0.14(-0.20%) |
May 05, 2021 | 68.97 | 69.06 | 67.69 | 68.48 | 324,197 | -0.41(-0.59%) |
May 04, 2021 | 67.46 | 68.90 | 66.68 | 68.88 | 446,604 | +1.32(+1.95%) |
May 03, 2021 | 67.21 | 68.01 | 66.93 | 67.57 | 482,055 | +1.01(+1.51%) |
Apr 30, 2021 | 68.41 | 68.94 | 65.84 | 66.56 | 1,079,446 | -2.27(-3.30%) |
Apr 29, 2021 | 68.95 | 69.85 | 68.55 | 68.83 | 832,074 | +1.02(+1.50%) |
Apr 28, 2021 | 69.09 | 70.31 | 67.76 | 67.81 | 725,673 | -2.31(-3.30%) |
Apr 27, 2021 | 69.86 | 70.32 | 69.22 | 70.13 | 283,203 | +0.57(+0.82%) |
Apr 26, 2021 | 70.13 | 70.83 | 69.52 | 69.55 | 267,997 | -0.09(-0.13%) |
Apr 23, 2021 | 67.46 | 70.13 | 67.46 | 69.65 | 397,986 | +2.15(+3.19%) |
Apr 22, 2021 | 68.56 | 68.56 | 67.40 | 67.50 | 218,100 | -0.70(-1.02%) |
Apr 21, 2021 | 67.21 | 68.28 | 67.15 | 68.19 | 353,649 | +0.91(+1.35%) |
Apr 20, 2021 | 68.78 | 69.04 | 66.88 | 67.29 | 337,834 | -1.81(-2.63%) |
Apr 19, 2021 | 69.50 | 70.27 | 68.67 | 69.10 | 301,173 | -0.27(-0.39%) |
Apr 16, 2021 | 68.70 | 69.50 | 68.58 | 69.37 | 433,586 | +1.13(+1.65%) |
Apr 15, 2021 | 68.47 | 68.70 | 67.19 | 68.25 | 199,805 | -0.18(-0.27%) |
Apr 14, 2021 | 67.22 | 68.97 | 67.22 | 68.43 | 190,278 | +1.19(+1.77%) |
Apr 13, 2021 | 68.32 | 68.46 | 66.79 | 67.24 | 243,652 | -1.56(-2.27%) |
Apr 12, 2021 | 68.66 | 69.24 | 68.57 | 68.80 | 290,763 | +0.43(+0.62%) |
Apr 09, 2021 | 68.33 | 68.50 | 67.68 | 68.38 | 245,118 | +0.53(+0.78%) |
Apr 08, 2021 | 67.57 | 68.24 | 66.87 | 67.85 | 312,184 | -0.12(-0.17%) |
Apr 07, 2021 | 68.58 | 68.67 | 67.57 | 67.97 | 232,867 | -0.27(-0.40%) |
Apr 06, 2021 | 68.37 | 68.97 | 67.69 | 68.24 | 313,853 | -0.19(-0.28%) |
Apr 05, 2021 | 69.64 | 69.82 | 67.97 | 68.43 | 345,531 | -0.71(-1.02%) |
Apr 01, 2021 | 67.77 | 69.16 | 67.50 | 69.14 | 365,362 | +1.19(+1.75%) |
Mar 31, 2021 | 68.80 | 69.13 | 67.93 | 67.95 | 328,397 | -1.15(-1.67%) |
Mar 30, 2021 | 69.04 | 69.70 | 68.64 | 69.10 | 355,641 | +0.60(+0.87%) |
Mar 29, 2021 | 69.67 | 70.14 | 67.67 | 68.50 | 445,542 | -1.78(-2.53%) |
Mar 26, 2021 | 69.67 | 70.63 | 69.10 | 70.28 | 335,053 | +1.51(+2.19%) |
Mar 25, 2021 | 66.85 | 69.06 | 66.14 | 68.77 | 385,120 | +1.82(+2.72%) |
Mar 24, 2021 | 67.75 | 69.07 | 66.85 | 66.95 | 329,244 | -0.33(-0.49%) |
Mar 23, 2021 | 68.95 | 69.18 | 66.76 | 67.28 | 433,205 | -2.17(-3.12%) |
Mar 22, 2021 | 71.18 | 71.18 | 68.96 | 69.45 | 390,879 | -2.44(-3.40%) |
Mar 19, 2021 | 71.76 | 72.43 | 70.77 | 71.89 | 1,523,723 | -0.66(-0.91%) |
Mar 18, 2021 | 72.46 | 75.33 | 72.14 | 72.55 | 561,626 | +0.86(+1.20%) |
Mar 17, 2021 | 72.09 | 72.59 | 70.95 | 71.69 | 348,606 | +0.22(+0.30%) |
Mar 16, 2021 | 72.26 | 72.26 | 70.76 | 71.47 | 307,314 | -1.45(-1.99%) |
Mar 15, 2021 | 73.45 | 73.45 | 71.91 | 72.92 | 531,292 | -0.10(-0.14%) |
Mar 12, 2021 | 71.58 | 73.08 | 71.58 | 73.02 | 542,037 | +2.11(+2.98%) |
Mar 11, 2021 | 69.54 | 70.96 | 69.41 | 70.91 | 564,355 | +1.12(+1.60%) |
Mar 10, 2021 | 69.16 | 70.21 | 68.91 | 69.79 | 538,597 | +0.66(+0.95%) |
Mar 09, 2021 | 69.69 | 70.19 | 67.52 | 69.13 | 550,132 | -1.20(-1.71%) |
Mar 08, 2021 | 70.33 | 71.21 | 69.99 | 70.33 | 700,627 | +0.70(+1.01%) |
Mar 05, 2021 | 68.81 | 69.77 | 67.43 | 69.63 | 544,770 | +2.11(+3.13%) |
Mar 04, 2021 | 68.06 | 69.21 | 66.89 | 67.52 | 483,607 | -0.50(-0.74%) |
Mar 03, 2021 | 66.70 | 68.70 | 66.70 | 68.02 | 596,895 | +1.82(+2.75%) |
Mar 02, 2021 | 67.67 | 67.92 | 66.18 | 66.20 | 424,787 | -1.72(-2.54%) |
Mar 01, 2021 | 67.18 | 68.06 | 66.71 | 67.92 | 388,997 | +1.68(+2.53%) |
Feb 26, 2021 | 66.57 | 67.25 | 65.65 | 66.25 | 468,911 | -0.64(-0.96%) |
Feb 25, 2021 | 69.27 | 69.58 | 66.89 | 66.89 | 349,364 | -1.69(-2.46%) |
Feb 24, 2021 | 68.28 | 69.10 | 67.70 | 68.57 | 490,798 | +0.58(+0.85%) |
Feb 23, 2021 | 67.49 | 68.18 | 66.94 | 67.99 | 705,972 | +0.99(+1.48%) |
Feb 22, 2021 | 65.87 | 67.16 | 65.85 | 67.00 | 655,503 | +1.03(+1.56%) |
Feb 19, 2021 | 65.21 | 66.22 | 65.05 | 65.97 | 430,870 | +1.26(+1.95%) |
Feb 18, 2021 | 64.39 | 64.93 | 64.11 | 64.71 | 402,107 | -0.09(-0.14%) |
Feb 17, 2021 | 65.39 | 65.94 | 64.62 | 64.80 | 427,652 | -0.70(-1.07%) |
Feb 16, 2021 | 64.92 | 65.79 | 64.49 | 65.51 | 375,353 | +1.19(+1.85%) |
Feb 12, 2021 | 63.44 | 64.37 | 63.18 | 64.32 | 325,065 | +0.54(+0.85%) |
Feb 11, 2021 | 64.28 | 64.86 | 63.45 | 63.77 | 397,538 | -0.60(-0.92%) |
Feb 10, 2021 | 64.59 | 65.13 | 63.92 | 64.37 | 364,287 | +0.06(+0.10%) |
Feb 09, 2021 | 63.30 | 64.40 | 63.25 | 64.31 | 329,783 | +0.81(+1.28%) |
Feb 08, 2021 | 62.94 | 63.50 | 62.43 | 63.50 | 409,011 | +1.06(+1.70%) |
Feb 05, 2021 | 63.05 | 63.05 | 62.02 | 62.43 | 348,910 | -0.22(-0.35%) |
Feb 04, 2021 | 61.54 | 62.81 | 61.54 | 62.65 | 434,097 | +1.14(+1.85%) |
Feb 03, 2021 | 61.34 | 61.83 | 60.32 | 61.51 | 330,148 | -0.21(-0.34%) |
Feb 02, 2021 | 62.19 | 62.76 | 61.43 | 61.72 | 550,120 | +0.05(+0.07%) |