Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.29 | 40.48 | 69,360 | +0.64(+1.59%) | ||
Jan 28, 2022 | 39.11 | 39.92 | 38.55 | 39.84 | 55,055 | +0.57(+1.44%) |
Jan 27, 2022 | 39.98 | 40.51 | 39.17 | 39.27 | 74,334 | -0.65(-1.62%) |
Jan 26, 2022 | 41.16 | 41.68 | 39.48 | 39.92 | 82,701 | -1.17(-2.85%) |
Jan 25, 2022 | 42.14 | 42.14 | 39.55 | 41.09 | 60,739 | -1.18(-2.80%) |
Jan 24, 2022 | 40.20 | 42.45 | 40.20 | 42.27 | 116,220 | +1.94(+4.80%) |
Jan 21, 2022 | 40.88 | 41.25 | 39.78 | 40.34 | 77,087 | -0.45(-1.10%) |
Jan 20, 2022 | 42.19 | 42.44 | 40.63 | 40.79 | 84,334 | -1.42(-3.36%) |
Jan 19, 2022 | 41.59 | 42.33 | 40.95 | 42.20 | 73,566 | +0.38(+0.91%) |
Jan 18, 2022 | 41.74 | 42.20 | 41.34 | 41.82 | 98,885 | -0.25(-0.60%) |
Jan 14, 2022 | 42.08 | 0 | -0.34(-0.81%) | |||
Jan 13, 2022 | 41.43 | 42.85 | 41.43 | 42.42 | 60,017 | +1.02(+2.46%) |
Jan 12, 2022 | 42.18 | 42.32 | 41.35 | 41.40 | 70,556 | -0.77(-1.83%) |
Jan 11, 2022 | 41.55 | 42.22 | 40.98 | 42.18 | 78,995 | +0.19(+0.44%) |
Jan 10, 2022 | 42.88 | 42.97 | 41.85 | 41.99 | 80,930 | -0.74(-1.74%) |
Jan 07, 2022 | 42.59 | 43.55 | 42.14 | 42.73 | 66,341 | +0.21(+0.51%) |
Jan 06, 2022 | 42.21 | 42.86 | 41.87 | 42.52 | 76,207 | +0.65(+1.54%) |
Jan 05, 2022 | 42.40 | 42.77 | 41.77 | 41.87 | 95,779 | -0.29(-0.70%) |
Jan 04, 2022 | 42.08 | 43.01 | 41.85 | 42.17 | 102,928 | +0.49(+1.17%) |
Jan 03, 2022 | 41.75 | 42.14 | 41.26 | 41.68 | 88,737 | +0.23(+0.57%) |
Dec 31, 2021 | 42.52 | 42.81 | 41.18 | 41.44 | 97,121 | -1.17(-2.75%) |
Dec 30, 2021 | 42.06 | 43.05 | 42.05 | 42.62 | 77,115 | +0.61(+1.44%) |
Dec 29, 2021 | 42.60 | 42.79 | 41.79 | 42.01 | 76,845 | -0.83(-1.94%) |
Dec 28, 2021 | 41.65 | 43.19 | 41.65 | 42.84 | 84,241 | +0.90(+2.14%) |
Dec 27, 2021 | 41.12 | 42.02 | 39.90 | 41.94 | 124,370 | +0.77(+1.88%) |
Dec 23, 2021 | 41.49 | 41.72 | 40.92 | 41.17 | 101,625 | -0.43(-1.03%) |
Dec 22, 2021 | 41.76 | 42.73 | 40.75 | 41.60 | 159,819 | -0.49(-1.16%) |
Dec 21, 2021 | 38.73 | 43.02 | 36.16 | 42.09 | 352,063 | +3.25(+8.38%) |
Dec 20, 2021 | 40.06 | 40.14 | 38.42 | 38.83 | 220,834 | -1.87(-4.59%) |
Dec 17, 2021 | 40.35 | 41.11 | 39.40 | 40.70 | 657,235 | +0.65(+1.64%) |
Dec 16, 2021 | 41.77 | 42.01 | 39.92 | 40.04 | 161,463 | -1.03(-2.50%) |
Dec 15, 2021 | 40.03 | 41.07 | 39.49 | 41.07 | 143,450 | +1.28(+3.22%) |
Dec 14, 2021 | 39.79 | 41.13 | 39.59 | 39.79 | 217,742 | +0.18(+0.44%) |
Dec 13, 2021 | 39.29 | 40.13 | 39.15 | 39.61 | 102,719 | +0.44(+1.12%) |
Dec 10, 2021 | 39.08 | 39.98 | 38.83 | 39.17 | 121,374 | +0.23(+0.60%) |
Dec 09, 2021 | 38.72 | 39.38 | 38.71 | 38.94 | 106,864 | +0.17(+0.43%) |
Dec 08, 2021 | 39.00 | 39.35 | 38.12 | 38.77 | 134,411 | +0.11(+0.28%) |
Dec 07, 2021 | 41.22 | 41.24 | 38.52 | 38.66 | 156,167 | -2.33(-5.68%) |
Dec 06, 2021 | 39.94 | 41.79 | 39.47 | 40.99 | 133,784 | +1.55(+3.94%) |
Dec 03, 2021 | 40.35 | 40.47 | 39.28 | 39.44 | 210,860 | -0.29(-0.74%) |
Dec 02, 2021 | 39.04 | 40.04 | 38.72 | 39.73 | 106,765 | +0.97(+2.50%) |
Dec 01, 2021 | 40.16 | 40.70 | 38.74 | 38.76 | 170,099 | -0.86(-2.17%) |
Nov 30, 2021 | 40.65 | 40.65 | 39.48 | 39.62 | 238,266 | -0.79(-1.96%) |
Nov 29, 2021 | 41.72 | 41.72 | 39.93 | 40.42 | 127,121 | -0.38(-0.93%) |
Nov 26, 2021 | 41.84 | 41.84 | 40.29 | 40.80 | 121,938 | -1.48(-3.49%) |
Nov 24, 2021 | 42.13 | 43.33 | 41.86 | 42.27 | 138,148 | -0.90(-2.08%) |
Nov 23, 2021 | 41.81 | 43.52 | 41.04 | 43.17 | 143,871 | +1.96(+4.77%) |
Nov 22, 2021 | 41.78 | 42.27 | 41.09 | 41.21 | 98,180 | -0.49(-1.17%) |
Nov 19, 2021 | 40.55 | 41.96 | 40.55 | 41.70 | 329,722 | +0.96(+2.35%) |
Nov 18, 2021 | 41.44 | 40.86 | 40.56 | 40.74 | 148,346 | -0.69(-1.67%) |
Nov 17, 2021 | 41.80 | 42.21 | 41.02 | 41.43 | 171,042 | -0.35(-0.84%) |
Nov 16, 2021 | 41.25 | 42.22 | 40.79 | 41.78 | 176,749 | +0.64(+1.54%) |
Nov 15, 2021 | 40.32 | 41.82 | 40.31 | 41.15 | 128,050 | +0.49(+1.20%) |
Nov 12, 2021 | 39.56 | 41.01 | 39.12 | 40.66 | 117,063 | +0.95(+2.39%) |
Nov 11, 2021 | 39.72 | 39.72 | 38.85 | 39.71 | 100,914 | -0.10(-0.25%) |
Nov 10, 2021 | 40.08 | 39.81 | 106,581 | -0.08(-0.20%) | ||
Nov 09, 2021 | 40.59 | 40.59 | 39.25 | 39.89 | 127,435 | -0.49(-1.22%) |
Nov 08, 2021 | 41.22 | 41.22 | 40.15 | 40.38 | 146,679 | -0.58(-1.42%) |
Nov 05, 2021 | 40.16 | 41.28 | 40.12 | 40.96 | 145,069 | +1.14(+2.86%) |
Nov 04, 2021 | 40.00 | 40.63 | 39.18 | 39.82 | 186,682 | +0.15(+0.38%) |
Nov 03, 2021 | 38.99 | 39.75 | 38.91 | 39.67 | 410,361 | +0.04(+0.10%) |
Nov 02, 2021 | 40.00 | 40.05 | 38.64 | 39.63 | 128,535 | -0.38(-0.95%) |
Nov 01, 2021 | 38.45 | 40.21 | 38.22 | 40.01 | 238,339 | +1.80(+4.70%) |
Oct 29, 2021 | 39.26 | 39.85 | 38.07 | 38.22 | 233,968 | -1.05(-2.66%) |
Oct 28, 2021 | 38.51 | 39.33 | 38.49 | 39.26 | 230,699 | +0.75(+1.95%) |
Oct 27, 2021 | 38.59 | 39.11 | 38.46 | 38.51 | 254,368 | -0.11(-0.30%) |
Oct 26, 2021 | 39.19 | 38.62 | 133,074 | -0.58(-1.48%) | ||
Oct 25, 2021 | 39.83 | 39.83 | 38.50 | 39.20 | 157,223 | -0.81(-2.02%) |
Oct 22, 2021 | 39.39 | 40.44 | 38.65 | 40.01 | 211,946 | +0.75(+1.91%) |
Oct 21, 2021 | 37.41 | 39.33 | 37.27 | 39.26 | 268,259 | +1.89(+5.06%) |
Oct 20, 2021 | 37.15 | 37.95 | 37.15 | 37.37 | 104,289 | +0.27(+0.72%) |
Oct 19, 2021 | 36.82 | 37.21 | 36.32 | 37.10 | 147,994 | +0.21(+0.57%) |
Oct 18, 2021 | 36.43 | 37.24 | 36.22 | 36.89 | 147,043 | +0.22(+0.60%) |
Oct 15, 2021 | 37.43 | 37.68 | 36.53 | 36.68 | 127,695 | -0.51(-1.38%) |
Oct 14, 2021 | 36.68 | 37.59 | 36.60 | 37.19 | 156,731 | +0.78(+2.14%) |
Oct 13, 2021 | 36.09 | 36.45 | 35.32 | 36.41 | 148,087 | +0.47(+1.30%) |
Oct 12, 2021 | 34.78 | 35.96 | 34.78 | 35.94 | 267,838 | +1.16(+3.33%) |
Oct 11, 2021 | 35.30 | 36.20 | 34.55 | 34.78 | 196,722 | -0.54(-1.53%) |
Oct 08, 2021 | 36.60 | 36.75 | 35.31 | 35.33 | 144,681 | -1.27(-3.48%) |
Oct 07, 2021 | 37.22 | 37.75 | 36.52 | 36.60 | 218,953 | -0.51(-1.38%) |
Oct 06, 2021 | 37.26 | 38.26 | 36.93 | 37.11 | 272,025 | -0.19(-0.51%) |
Oct 05, 2021 | 37.73 | 37.94 | 37.09 | 37.30 | 140,761 | -0.32(-0.86%) |
Oct 04, 2021 | 37.06 | 38.08 | 36.83 | 37.63 | 163,106 | +0.76(+2.06%) |
Oct 01, 2021 | 36.44 | 37.06 | 36.01 | 36.87 | 148,086 | +0.51(+1.41%) |
Sep 30, 2021 | 36.70 | 37.55 | 35.70 | 36.35 | 225,736 | -0.46(-1.24%) |
Sep 29, 2021 | 35.81 | 36.88 | 35.44 | 36.81 | 225,709 | +1.19(+3.34%) |
Sep 28, 2021 | 37.01 | 37.25 | 35.52 | 35.62 | 160,775 | -1.55(-4.17%) |
Sep 27, 2021 | 37.27 | 38.67 | 37.15 | 37.17 | 255,237 | +0.09(+0.26%) |
Sep 24, 2021 | 37.62 | 37.62 | 36.71 | 37.07 | 225,956 | -0.56(-1.49%) |
Sep 23, 2021 | 38.34 | 39.37 | 37.51 | 37.64 | 258,910 | -0.63(-1.64%) |
Sep 22, 2021 | 38.99 | 39.28 | 37.81 | 38.26 | 183,734 | -0.70(-1.81%) |
Sep 21, 2021 | 37.87 | 39.00 | 37.72 | 38.97 | 290,062 | +0.88(+2.32%) |
Sep 20, 2021 | 37.67 | 39.90 | 37.56 | 38.08 | 629,762 | -0.68(-1.74%) |
Sep 17, 2021 | 35.42 | 38.88 | 35.32 | 38.76 | 1,691,588 | +3.96(+11.39%) |
Sep 16, 2021 | 33.14 | 35.06 | 32.87 | 34.79 | 542,499 | +1.65(+4.99%) |
Sep 15, 2021 | 33.92 | 34.40 | 31.61 | 33.14 | 605,234 | -0.89(-2.63%) |
Sep 14, 2021 | 33.76 | 34.31 | 32.84 | 34.03 | 728,155 | +0.39(+1.16%) |
Sep 13, 2021 | 36.88 | 36.94 | 33.48 | 33.64 | 1,014,898 | -3.41(-9.21%) |
Sep 10, 2021 | 37.50 | 38.58 | 36.31 | 37.06 | 570,715 | -0.21(-0.56%) |
Sep 09, 2021 | 42.86 | 43.06 | 37.16 | 37.26 | 1,087,818 | -7.66(-17.05%) |
Sep 08, 2021 | 45.82 | 46.44 | 44.84 | 44.93 | 170,796 | -0.78(-1.71%) |
Sep 07, 2021 | 44.31 | 46.23 | 43.96 | 45.71 | 298,596 | +1.49(+3.38%) |
Sep 03, 2021 | 44.04 | 44.61 | 43.91 | 44.21 | 147,723 | -0.01(-0.02%) |
Sep 02, 2021 | 44.52 | 44.68 | 44.17 | 44.22 | 110,061 | -0.30(-0.68%) |
Sep 01, 2021 | 44.87 | 45.07 | 43.51 | 44.53 | 159,136 | -0.08(-0.17%) |
Aug 31, 2021 | 44.48 | 45.06 | 44.30 | 44.60 | 185,995 | +0.24(+0.54%) |
Aug 30, 2021 | 45.49 | 45.49 | 44.34 | 44.37 | 102,113 | -1.02(-2.24%) |
Aug 27, 2021 | 44.15 | 45.50 | 44.06 | 45.38 | 144,174 | +1.21(+2.73%) |
Aug 26, 2021 | 44.77 | 45.06 | 43.84 | 44.18 | 130,920 | -0.67(-1.50%) |
Aug 25, 2021 | 46.03 | 46.03 | 44.18 | 44.85 | 179,851 | -0.96(-2.10%) |
Aug 24, 2021 | 46.83 | 47.18 | 45.78 | 45.81 | 122,805 | -0.94(-2.01%) |
Aug 23, 2021 | 47.85 | 47.85 | 46.46 | 46.75 | 106,153 | -0.21(-0.45%) |
Aug 20, 2021 | 46.11 | 47.32 | 46.11 | 46.96 | 220,127 | +0.71(+1.54%) |
Aug 19, 2021 | 46.75 | 47.48 | 45.96 | 46.25 | 163,628 | -0.94(-1.99%) |
Aug 18, 2021 | 48.98 | 49.32 | 47.04 | 47.19 | 98,942 | -1.72(-3.52%) |
Aug 17, 2021 | 49.20 | 49.71 | 48.29 | 48.91 | 176,739 | -0.48(-0.96%) |
Aug 16, 2021 | 49.22 | 49.57 | 49.22 | 49.39 | 149,427 | -0.07(-0.13%) |
Aug 13, 2021 | 49.40 | 49.69 | 49.07 | 49.45 | 186,388 | +0.01(+0.02%) |
Aug 12, 2021 | 49.70 | 50.14 | 49.01 | 49.44 | 135,419 | -0.29(-0.57%) |
Aug 11, 2021 | 49.99 | 50.62 | 49.64 | 49.73 | 132,439 | -0.40(-0.80%) |
Aug 10, 2021 | 48.98 | 50.35 | 48.59 | 50.13 | 167,621 | +1.33(+2.73%) |
Aug 09, 2021 | 49.06 | 49.54 | 48.53 | 48.80 | 188,073 | -0.09(-0.17%) |
Aug 06, 2021 | 49.34 | 49.90 | 48.82 | 48.88 | 204,339 | -0.26(-0.52%) |
Aug 05, 2021 | 50.69 | 50.70 | 49.14 | 49.14 | 280,176 | -0.56(-1.13%) |
Aug 04, 2021 | 51.02 | 51.67 | 49.54 | 49.70 | 413,255 | -3.75(-7.01%) |
Aug 03, 2021 | 53.49 | 53.85 | 52.79 | 53.44 | 119,870 | -0.20(-0.37%) |
Aug 02, 2021 | 53.77 | 54.91 | 53.40 | 53.64 | 90,083 | +0.09(+0.16%) |
Jul 30, 2021 | 53.49 | 54.17 | 53.35 | 53.56 | 71,385 | +0.09(+0.18%) |
Jul 29, 2021 | 54.13 | 54.24 | 53.39 | 53.46 | 143,051 | -0.47(-0.86%) |
Jul 28, 2021 | 53.64 | 54.33 | 53.02 | 53.93 | 74,107 | +0.61(+1.14%) |
Jul 27, 2021 | 54.03 | 54.54 | 52.90 | 53.32 | 103,177 | -0.57(-1.06%) |
Jul 26, 2021 | 53.96 | 54.90 | 53.86 | 53.89 | 63,863 | -0.15(-0.28%) |
Jul 23, 2021 | 53.98 | 54.14 | 53.05 | 54.04 | 78,377 | +0.58(+1.08%) |
Jul 22, 2021 | 54.81 | 56.03 | 53.34 | 53.46 | 88,130 | -1.59(-2.88%) |
Jul 21, 2021 | 55.99 | 57.04 | 54.75 | 55.05 | 108,223 | -0.49(-0.89%) |
Jul 20, 2021 | 54.73 | 56.60 | 54.73 | 55.55 | 127,952 | +0.88(+1.62%) |
Jul 19, 2021 | 54.35 | 55.99 | 53.62 | 54.66 | 115,114 | +0.02(+0.03%) |
Jul 16, 2021 | 55.36 | 55.58 | 54.52 | 54.64 | 87,942 | -0.32(-0.59%) |
Jul 15, 2021 | 54.48 | 55.28 | 54.35 | 54.97 | 70,933 | +0.16(+0.29%) |
Jul 14, 2021 | 56.32 | 56.65 | 54.70 | 54.80 | 83,983 | -1.26(-2.25%) |
Jul 13, 2021 | 57.51 | 57.51 | 55.98 | 56.07 | 73,093 | -1.51(-2.63%) |
Jul 12, 2021 | 58.56 | 58.56 | 57.47 | 57.58 | 79,111 | -0.98(-1.67%) |
Jul 09, 2021 | 58.38 | 58.78 | 57.95 | 58.56 | 88,740 | +0.58(+1.00%) |
Jul 08, 2021 | 57.84 | 58.94 | 57.54 | 57.98 | 86,119 | -0.68(-1.17%) |
Jul 07, 2021 | 59.38 | 59.77 | 58.28 | 58.66 | 90,107 | -0.64(-1.07%) |
Jul 06, 2021 | 60.57 | 61.04 | 59.11 | 59.30 | 138,732 | -1.16(-1.92%) |
Jul 02, 2021 | 60.32 | 60.56 | 59.54 | 60.46 | 101,006 | +0.09(+0.14%) |
Jul 01, 2021 | 60.34 | 60.64 | 59.95 | 60.37 | 61,992 | +0.09(+0.14%) |
Jun 30, 2021 | 60.22 | 60.75 | 60.06 | 60.29 | 95,409 | -0.10(-0.16%) |
Jun 29, 2021 | 60.67 | 60.67 | 59.92 | 60.38 | 85,010 | +0.04(+0.06%) |
Jun 28, 2021 | 61.90 | 61.90 | 59.81 | 60.35 | 90,728 | -0.33(-0.55%) |
Jun 25, 2021 | 61.16 | 61.61 | 60.40 | 60.68 | 200,703 | -0.15(-0.25%) |
Jun 24, 2021 | 60.46 | 60.84 | 60.17 | 60.83 | 125,404 | +0.31(+0.52%) |
Jun 23, 2021 | 60.80 | 61.28 | 60.27 | 60.52 | 111,285 | -0.29(-0.47%) |
Jun 22, 2021 | 60.48 | 60.91 | 59.94 | 60.80 | 109,807 | +0.11(+0.19%) |
Jun 21, 2021 | 60.31 | 61.27 | 60.07 | 60.69 | 173,089 | +0.68(+1.14%) |
Jun 18, 2021 | 60.26 | 60.77 | 58.71 | 60.00 | 274,286 | -0.36(-0.60%) |
Jun 17, 2021 | 60.95 | 61.72 | 59.81 | 60.37 | 231,966 | -1.11(-1.81%) |
Jun 16, 2021 | 62.55 | 62.55 | 60.89 | 61.48 | 108,703 | -1.01(-1.61%) |
Jun 15, 2021 | 65.11 | 65.11 | 62.09 | 62.49 | 233,072 | -1.12(-1.76%) |
Jun 14, 2021 | 65.47 | 65.47 | 63.54 | 63.61 | 212,141 | -1.42(-2.18%) |
Jun 11, 2021 | 65.50 | 66.00 | 64.80 | 65.02 | 189,026 | -0.15(-0.23%) |
Jun 10, 2021 | 64.67 | 66.40 | 64.50 | 65.18 | 256,474 | +0.40(+0.62%) |
Jun 09, 2021 | 67.89 | 69.05 | 63.22 | 64.78 | 387,801 | -4.95(-7.10%) |
Jun 08, 2021 | 70.49 | 70.63 | 69.30 | 69.73 | 117,131 | -0.42(-0.60%) |
Jun 07, 2021 | 69.36 | 70.40 | 68.97 | 70.15 | 85,101 | +0.88(+1.28%) |
Jun 04, 2021 | 69.83 | 70.00 | 69.06 | 69.26 | 155,604 | +0.08(+0.11%) |
Jun 03, 2021 | 70.35 | 71.17 | 69.10 | 69.19 | 127,679 | -1.19(-1.69%) |
Jun 02, 2021 | 68.32 | 71.09 | 67.69 | 70.38 | 282,986 | +2.43(+3.58%) |
Jun 01, 2021 | 67.98 | 68.89 | 67.58 | 67.94 | 156,176 | +0.26(+0.38%) |
May 28, 2021 | 67.34 | 68.45 | 66.92 | 67.69 | 99,528 | -0.60(-0.88%) |
May 27, 2021 | 68.23 | 69.27 | 67.30 | 68.28 | 169,995 | +0.54(+0.80%) |
May 26, 2021 | 68.68 | 68.71 | 67.50 | 67.74 | 129,753 | -0.52(-0.77%) |
May 25, 2021 | 69.86 | 70.24 | 68.10 | 68.26 | 151,136 | -1.70(-2.43%) |
May 24, 2021 | 69.97 | 71.02 | 69.60 | 69.97 | 112,973 | +0.05(+0.07%) |
May 21, 2021 | 70.66 | 70.86 | 69.78 | 69.92 | 143,435 | +0.00(+0.00%) |
May 20, 2021 | 70.30 | 70.63 | 69.76 | 69.92 | 88,755 | -0.05(-0.07%) |
May 19, 2021 | 70.39 | 70.57 | 69.33 | 69.97 | 63,936 | -0.71(-1.01%) |
May 18, 2021 | 71.02 | 71.61 | 70.10 | 70.68 | 81,415 | -0.26(-0.36%) |
May 17, 2021 | 71.14 | 71.47 | 70.65 | 70.94 | 91,126 | -0.42(-0.59%) |
May 14, 2021 | 72.11 | 72.42 | 70.77 | 71.35 | 65,728 | -0.69(-0.96%) |
May 13, 2021 | 69.05 | 72.23 | 69.05 | 72.05 | 79,780 | +3.08(+4.47%) |
May 12, 2021 | 70.18 | 70.85 | 68.22 | 68.97 | 92,379 | -1.38(-1.96%) |
May 11, 2021 | 73.40 | 73.51 | 70.16 | 70.35 | 76,580 | -3.26(-4.43%) |
May 10, 2021 | 75.02 | 75.20 | 73.61 | 73.61 | 104,387 | -1.49(-1.99%) |
May 07, 2021 | 74.67 | 75.48 | 74.29 | 75.10 | 172,057 | +0.42(+0.56%) |
May 06, 2021 | 75.39 | 75.86 | 74.04 | 74.68 | 74,882 | -0.86(-1.13%) |
May 05, 2021 | 74.49 | 75.54 | 73.89 | 75.54 | 117,474 | +1.33(+1.79%) |
May 04, 2021 | 75.22 | 75.57 | 74.00 | 74.21 | 96,444 | -1.04(-1.38%) |
May 03, 2021 | 74.97 | 76.11 | 74.23 | 75.24 | 107,111 | +0.97(+1.31%) |
Apr 30, 2021 | 75.64 | 75.64 | 74.19 | 74.27 | 100,459 | -1.44(-1.91%) |
Apr 29, 2021 | 74.25 | 76.30 | 74.01 | 75.72 | 73,400 | +1.82(+2.46%) |
Apr 28, 2021 | 73.88 | 74.86 | 73.55 | 73.90 | 73,412 | +0.02(+0.03%) |
Apr 27, 2021 | 75.47 | 75.47 | 73.54 | 73.88 | 99,000 | -1.32(-1.76%) |
Apr 26, 2021 | 76.17 | 76.96 | 74.87 | 75.20 | 40,990 | -0.65(-0.85%) |
Apr 23, 2021 | 75.79 | 76.34 | 75.40 | 75.85 | 80,683 | +0.02(+0.03%) |
Apr 22, 2021 | 75.85 | 76.66 | 75.69 | 75.83 | 53,011 | -0.45(-0.59%) |
Apr 21, 2021 | 75.51 | 76.70 | 75.51 | 76.28 | 53,835 | +0.90(+1.20%) |
Apr 20, 2021 | 75.60 | 76.47 | 74.82 | 75.38 | 57,106 | -0.59(-0.78%) |
Apr 19, 2021 | 75.86 | 76.37 | 75.37 | 75.97 | 56,983 | -0.10(-0.13%) |
Apr 16, 2021 | 75.11 | 76.70 | 75.01 | 76.06 | 81,524 | +1.55(+2.08%) |
Apr 15, 2021 | 75.11 | 75.11 | 73.76 | 74.51 | 30,844 | +0.03(+0.04%) |
Apr 14, 2021 | 74.02 | 75.71 | 73.79 | 74.48 | 67,379 | +0.55(+0.75%) |
Apr 13, 2021 | 74.02 | 74.46 | 73.49 | 73.93 | 100,870 | +0.09(+0.12%) |
Apr 12, 2021 | 72.94 | 74.40 | 72.22 | 73.85 | 52,237 | +0.88(+1.21%) |
Apr 09, 2021 | 74.38 | 74.38 | 72.37 | 72.96 | 91,833 | -1.02(-1.37%) |
Apr 08, 2021 | 74.62 | 74.81 | 73.68 | 73.98 | 80,061 | -0.46(-0.61%) |
Apr 07, 2021 | 74.54 | 74.81 | 73.67 | 74.43 | 76,220 | -0.34(-0.46%) |
Apr 06, 2021 | 74.15 | 75.78 | 73.87 | 74.78 | 119,821 | +0.25(+0.33%) |
Apr 05, 2021 | 73.50 | 74.53 | 72.93 | 74.53 | 69,808 | +1.10(+1.50%) |
Apr 01, 2021 | 73.68 | 74.13 | 73.04 | 73.43 | 74,476 | -0.38(-0.52%) |
Mar 31, 2021 | 74.05 | 74.81 | 73.27 | 73.81 | 163,189 | +0.10(+0.13%) |
Mar 30, 2021 | 72.84 | 74.45 | 72.52 | 73.71 | 93,493 | +0.13(+0.18%) |
Mar 29, 2021 | 74.03 | 74.93 | 73.17 | 73.58 | 135,993 | -0.29(-0.39%) |
Mar 26, 2021 | 72.73 | 74.23 | 72.11 | 73.86 | 125,600 | +1.83(+2.53%) |
Mar 25, 2021 | 71.53 | 72.89 | 69.87 | 72.04 | 86,510 | +0.74(+1.04%) |
Mar 24, 2021 | 71.73 | 72.80 | 71.26 | 71.30 | 135,568 | +0.15(+0.21%) |
Mar 23, 2021 | 73.24 | 73.92 | 71.15 | 71.15 | 64,720 | -2.75(-3.72%) |
Mar 22, 2021 | 74.73 | 74.79 | 73.27 | 73.89 | 138,131 | -0.74(-0.99%) |
Mar 19, 2021 | 76.20 | 76.45 | 73.11 | 74.63 | 242,365 | -1.83(-2.40%) |
Mar 18, 2021 | 76.31 | 76.64 | 74.86 | 76.47 | 70,308 | -0.13(-0.17%) |
Mar 17, 2021 | 77.00 | 77.00 | 75.19 | 76.60 | 66,654 | -0.09(-0.12%) |
Mar 16, 2021 | 77.06 | 77.61 | 76.50 | 76.70 | 56,027 | -0.48(-0.62%) |
Mar 15, 2021 | 77.20 | 77.88 | 76.28 | 77.17 | 76,991 | +0.12(+0.16%) |
Mar 12, 2021 | 75.92 | 77.98 | 75.92 | 77.05 | 127,809 | +0.60(+0.78%) |
Mar 11, 2021 | 80.90 | 80.90 | 73.59 | 76.45 | 146,300 | -3.36(-4.20%) |
Mar 10, 2021 | 80.39 | 80.66 | 77.68 | 79.81 | 119,783 | +0.33(+0.42%) |
Mar 09, 2021 | 80.95 | 80.95 | 78.76 | 79.47 | 90,284 | -1.32(-1.64%) |
Mar 08, 2021 | 79.03 | 81.18 | 77.84 | 80.79 | 96,087 | +2.06(+2.62%) |
Mar 05, 2021 | 74.63 | 78.89 | 74.21 | 78.73 | 111,925 | +4.24(+5.69%) |
Mar 04, 2021 | 75.93 | 77.97 | 74.16 | 74.49 | 150,344 | -1.44(-1.89%) |
Mar 03, 2021 | 74.31 | 76.99 | 73.68 | 75.93 | 89,793 | +2.01(+2.71%) |
Mar 02, 2021 | 75.14 | 75.95 | 72.98 | 73.92 | 83,964 | -1.20(-1.59%) |
Mar 01, 2021 | 72.28 | 75.77 | 71.77 | 75.12 | 110,331 | +3.58(+5.01%) |
Feb 26, 2021 | 72.65 | 74.14 | 70.99 | 71.54 | 109,821 | -0.63(-0.87%) |
Feb 25, 2021 | 73.36 | 74.31 | 72.16 | 72.16 | 70,257 | -0.97(-1.33%) |
Feb 24, 2021 | 73.14 | 73.62 | 72.25 | 73.13 | 75,740 | +0.54(+0.75%) |
Feb 23, 2021 | 70.71 | 73.01 | 70.71 | 72.59 | 72,810 | +0.67(+0.94%) |
Feb 22, 2021 | 71.87 | 72.36 | 70.54 | 71.92 | 67,619 | +0.35(+0.49%) |
Feb 19, 2021 | 72.19 | 72.57 | 70.87 | 71.56 | 93,621 | +0.26(+0.36%) |
Feb 18, 2021 | 72.20 | 72.36 | 71.15 | 71.31 | 36,833 | -1.14(-1.57%) |
Feb 17, 2021 | 72.50 | 72.96 | 71.77 | 72.45 | 48,707 | -0.27(-0.37%) |
Feb 16, 2021 | 73.18 | 73.47 | 71.86 | 72.71 | 72,663 | -0.17(-0.23%) |
Feb 12, 2021 | 73.22 | 74.95 | 72.06 | 72.89 | 58,908 | -0.39(-0.53%) |
Feb 11, 2021 | 73.66 | 74.47 | 72.09 | 73.27 | 77,178 | -0.57(-0.77%) |
Feb 10, 2021 | 75.44 | 75.86 | 72.89 | 73.85 | 108,656 | -0.83(-1.11%) |
Feb 09, 2021 | 72.94 | 75.70 | 72.94 | 74.67 | 67,932 | +1.74(+2.39%) |
Feb 08, 2021 | 71.92 | 73.15 | 71.54 | 72.93 | 83,088 | +1.24(+1.72%) |
Feb 05, 2021 | 73.71 | 73.71 | 71.37 | 71.70 | 76,790 | -1.39(-1.90%) |
Feb 04, 2021 | 72.82 | 74.43 | 68.04 | 73.08 | 111,063 | +0.28(+0.38%) |
Feb 03, 2021 | 74.10 | 74.62 | 72.61 | 72.81 | 85,668 | -1.31(-1.77%) |
Feb 02, 2021 | 73.29 | 74.55 | 72.81 | 74.12 | 65,413 | +0.85(+1.15%) |