Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 75.76 | 80.43 | 80.33 | 1,046,230 | +4.51(+5.95%) | |
Jan 28, 2022 | 75.86 | 76.35 | 74.10 | 75.82 | 711,419 | -0.26(-0.34%) |
Jan 27, 2022 | 78.22 | 79.32 | 75.61 | 76.08 | 514,759 | -1.09(-1.41%) |
Jan 26, 2022 | 79.24 | 79.65 | 76.86 | 77.17 | 971,109 | -1.01(-1.29%) |
Jan 25, 2022 | 78.29 | 79.02 | 76.76 | 78.18 | 666,864 | -1.10(-1.39%) |
Jan 24, 2022 | 76.93 | 79.45 | 76.10 | 79.28 | 600,021 | +0.97(+1.24%) |
Jan 21, 2022 | 77.27 | 79.14 | 76.60 | 78.31 | 671,926 | +0.89(+1.15%) |
Jan 20, 2022 | 79.04 | 80.69 | 77.26 | 77.42 | 1,015,923 | -1.25(-1.59%) |
Jan 19, 2022 | 81.75 | 82.25 | 78.46 | 78.67 | 1,320,390 | -2.72(-3.34%) |
Jan 18, 2022 | 81.17 | 81.96 | 80.03 | 81.39 | 1,008,233 | -0.82(-1.00%) |
Jan 14, 2022 | 82.21 | 0 | -4.35(-5.03%) | |||
Jan 13, 2022 | 86.21 | 87.62 | 85.45 | 86.56 | 379,002 | +0.61(+0.71%) |
Jan 12, 2022 | 87.50 | 88.70 | 85.91 | 85.95 | 336,782 | -1.34(-1.54%) |
Jan 11, 2022 | 87.28 | 87.68 | 85.36 | 87.29 | 393,616 | +1.25(+1.45%) |
Jan 10, 2022 | 87.70 | 87.80 | 83.50 | 86.04 | 1,123,114 | -2.21(-2.50%) |
Jan 07, 2022 | 88.81 | 90.46 | 88.03 | 88.25 | 693,348 | -0.78(-0.88%) |
Jan 06, 2022 | 90.89 | 91.37 | 88.05 | 89.03 | 912,636 | -2.57(-2.81%) |
Jan 05, 2022 | 95.76 | 97.00 | 91.47 | 91.60 | 849,231 | -4.18(-4.36%) |
Jan 04, 2022 | 96.24 | 97.13 | 94.74 | 95.78 | 488,127 | +0.97(+1.02%) |
Jan 03, 2022 | 94.79 | 96.30 | 94.21 | 94.81 | 472,932 | +0.69(+0.73%) |
Dec 31, 2021 | 92.94 | 94.58 | 91.99 | 94.12 | 242,927 | +0.87(+0.93%) |
Dec 30, 2021 | 93.00 | 94.42 | 92.60 | 93.25 | 365,028 | -0.51(-0.54%) |
Dec 29, 2021 | 92.93 | 94.72 | 92.67 | 93.76 | 277,415 | +0.74(+0.80%) |
Dec 28, 2021 | 92.90 | 94.00 | 92.46 | 93.02 | 220,075 | +0.32(+0.35%) |
Dec 27, 2021 | 92.57 | 93.25 | 91.05 | 92.70 | 191,493 | +0.75(+0.82%) |
Dec 23, 2021 | 91.97 | 93.16 | 91.73 | 91.95 | 262,788 | +0.53(+0.58%) |
Dec 22, 2021 | 89.14 | 91.90 | 89.04 | 91.42 | 340,430 | +2.28(+2.56%) |
Dec 21, 2021 | 89.11 | 90.10 | 88.55 | 89.14 | 549,670 | +1.16(+1.32%) |
Dec 20, 2021 | 88.91 | 88.91 | 85.06 | 87.98 | 550,319 | +0.68(+0.78%) |
Dec 17, 2021 | 87.87 | 90.64 | 86.36 | 87.30 | 1,491,450 | -1.76(-1.98%) |
Dec 16, 2021 | 88.65 | 91.26 | 88.65 | 89.06 | 535,886 | +1.20(+1.37%) |
Dec 15, 2021 | 87.50 | 88.38 | 85.74 | 87.86 | 472,874 | +0.44(+0.50%) |
Dec 14, 2021 | 85.19 | 87.99 | 85.19 | 87.42 | 673,677 | +1.31(+1.52%) |
Dec 13, 2021 | 86.60 | 86.83 | 84.77 | 86.11 | 353,674 | -1.09(-1.25%) |
Dec 10, 2021 | 87.00 | 88.32 | 86.56 | 87.20 | 305,871 | +0.51(+0.59%) |
Dec 09, 2021 | 86.61 | 87.68 | 85.80 | 86.69 | 430,068 | -0.54(-0.62%) |
Dec 08, 2021 | 88.59 | 88.75 | 86.54 | 87.23 | 540,814 | -0.48(-0.55%) |
Dec 07, 2021 | 88.11 | 89.77 | 87.37 | 87.71 | 778,007 | +0.56(+0.64%) |
Dec 06, 2021 | 87.65 | 88.86 | 86.60 | 87.15 | 526,454 | +0.21(+0.24%) |
Dec 03, 2021 | 86.84 | 87.74 | 85.87 | 86.94 | 460,751 | +0.58(+0.67%) |
Dec 02, 2021 | 85.92 | 87.81 | 85.84 | 86.36 | 759,895 | +0.86(+1.01%) |
Dec 01, 2021 | 89.15 | 89.15 | 85.26 | 85.50 | 680,693 | -2.11(-2.41%) |
Nov 30, 2021 | 89.63 | 89.99 | 85.81 | 87.61 | 629,402 | -3.05(-3.36%) |
Nov 29, 2021 | 93.62 | 93.62 | 90.31 | 90.66 | 475,477 | -1.65(-1.79%) |
Nov 26, 2021 | 91.00 | 92.94 | 90.23 | 92.31 | 297,838 | -1.87(-1.99%) |
Nov 24, 2021 | 94.52 | 94.52 | 92.39 | 94.18 | 240,440 | -0.73(-0.77%) |
Nov 23, 2021 | 93.01 | 95.00 | 92.44 | 94.91 | 718,387 | +2.35(+2.54%) |
Nov 22, 2021 | 90.00 | 94.42 | 89.89 | 92.56 | 765,904 | +2.90(+3.23%) |
Nov 19, 2021 | 89.46 | 90.20 | 88.59 | 89.66 | 556,233 | -0.06(-0.07%) |
Nov 18, 2021 | 88.91 | 89.90 | 88.95 | 89.72 | 485,468 | +1.13(+1.28%) |
Nov 17, 2021 | 87.83 | 88.78 | 86.21 | 88.59 | 402,432 | +0.60(+0.68%) |
Nov 16, 2021 | 87.54 | 89.00 | 87.13 | 87.99 | 453,893 | +0.27(+0.31%) |
Nov 15, 2021 | 86.06 | 87.86 | 84.95 | 87.72 | 322,737 | +2.09(+2.44%) |
Nov 12, 2021 | 85.24 | 87.08 | 84.25 | 85.63 | 312,600 | +0.25(+0.29%) |
Nov 11, 2021 | 84.15 | 85.92 | 83.79 | 85.38 | 332,873 | +1.62(+1.93%) |
Nov 10, 2021 | 83.66 | 83.76 | 428,942 | -0.45(-0.53%) | ||
Nov 09, 2021 | 86.00 | 86.58 | 83.61 | 84.21 | 419,057 | -2.17(-2.51%) |
Nov 08, 2021 | 86.11 | 87.62 | 85.02 | 86.38 | 674,071 | +0.42(+0.49%) |
Nov 05, 2021 | 90.69 | 91.77 | 85.80 | 85.96 | 825,832 | -3.54(-3.96%) |
Nov 04, 2021 | 89.33 | 91.17 | 88.33 | 89.50 | 718,580 | +1.19(+1.35%) |
Nov 03, 2021 | 88.18 | 90.70 | 85.01 | 88.31 | 1,090,308 | +4.34(+5.17%) |
Nov 02, 2021 | 83.63 | 86.64 | 83.18 | 83.97 | 893,930 | +0.44(+0.53%) |
Nov 01, 2021 | 81.42 | 83.58 | 81.12 | 83.53 | 367,276 | +2.41(+2.97%) |
Oct 29, 2021 | 80.47 | 82.38 | 80.47 | 81.12 | 432,220 | -0.17(-0.21%) |
Oct 28, 2021 | 79.80 | 81.29 | 233,252 | +1.42(+1.78%) | ||
Oct 27, 2021 | 81.45 | 82.19 | 79.64 | 79.87 | 293,269 | -2.01(-2.45%) |
Oct 26, 2021 | 83.20 | 81.88 | 395,419 | -0.39(-0.47%) | ||
Oct 25, 2021 | 81.08 | 83.13 | 80.83 | 82.27 | 655,070 | +1.26(+1.56%) |
Oct 22, 2021 | 80.42 | 82.42 | 80.42 | 81.01 | 530,028 | +0.67(+0.83%) |
Oct 21, 2021 | 78.30 | 80.36 | 78.09 | 80.34 | 455,746 | +2.06(+2.63%) |
Oct 20, 2021 | 77.72 | 78.56 | 77.04 | 78.28 | 719,313 | +0.74(+0.95%) |
Oct 19, 2021 | 79.56 | 79.56 | 77.44 | 77.54 | 345,987 | -1.57(-1.98%) |
Oct 18, 2021 | 78.41 | 79.89 | 78.33 | 79.11 | 295,551 | +0.41(+0.52%) |
Oct 15, 2021 | 80.45 | 80.45 | 78.64 | 78.70 | 704,221 | -0.74(-0.93%) |
Oct 14, 2021 | 80.50 | 81.94 | 79.03 | 79.44 | 723,394 | +0.25(+0.32%) |
Oct 13, 2021 | 77.74 | 79.36 | 76.69 | 79.19 | 533,976 | +0.97(+1.24%) |
Oct 12, 2021 | 80.25 | 80.68 | 77.10 | 78.22 | 567,761 | -2.03(-2.53%) |
Oct 11, 2021 | 81.81 | 82.03 | 79.67 | 80.25 | 285,699 | -1.40(-1.71%) |
Oct 08, 2021 | 83.62 | 83.90 | 81.45 | 81.65 | 351,333 | -1.55(-1.86%) |
Oct 07, 2021 | 84.82 | 85.33 | 82.95 | 83.20 | 354,446 | -0.93(-1.11%) |
Oct 06, 2021 | 84.71 | 85.01 | 82.79 | 84.13 | 639,825 | -1.44(-1.68%) |
Oct 05, 2021 | 84.36 | 86.45 | 83.70 | 85.57 | 668,828 | +1.38(+1.64%) |
Oct 04, 2021 | 83.33 | 84.48 | 82.50 | 84.19 | 794,988 | +0.70(+0.84%) |
Oct 01, 2021 | 81.70 | 84.00 | 81.29 | 83.49 | 435,073 | +1.75(+2.14%) |
Sep 30, 2021 | 85.41 | 85.41 | 81.12 | 81.74 | 741,805 | -3.46(-4.06%) |
Sep 29, 2021 | 84.03 | 85.77 | 83.34 | 85.20 | 741,403 | +1.65(+1.97%) |
Sep 28, 2021 | 82.01 | 84.76 | 81.93 | 83.55 | 755,527 | +1.18(+1.43%) |
Sep 27, 2021 | 78.83 | 83.82 | 78.79 | 82.37 | 909,276 | +3.87(+4.93%) |
Sep 24, 2021 | 77.28 | 79.20 | 76.30 | 78.50 | 447,079 | +0.94(+1.21%) |
Sep 23, 2021 | 74.16 | 78.19 | 74.16 | 77.56 | 817,875 | +3.56(+4.81%) |
Sep 22, 2021 | 76.66 | 76.66 | 72.43 | 74.00 | 1,131,966 | +1.41(+1.94%) |
Sep 21, 2021 | 74.80 | 74.80 | 72.48 | 72.59 | 381,676 | -1.69(-2.28%) |
Sep 20, 2021 | 73.87 | 74.53 | 71.51 | 74.28 | 500,355 | -1.35(-1.79%) |
Sep 17, 2021 | 77.95 | 78.42 | 75.30 | 75.63 | 936,219 | -2.79(-3.56%) |
Sep 16, 2021 | 77.86 | 79.41 | 76.61 | 78.42 | 456,067 | +1.51(+1.96%) |
Sep 15, 2021 | 75.93 | 78.19 | 75.77 | 76.91 | 495,324 | +1.57(+2.08%) |
Sep 14, 2021 | 75.04 | 76.33 | 72.96 | 75.34 | 509,265 | +2.13(+2.91%) |
Sep 13, 2021 | 74.83 | 74.83 | 72.45 | 73.21 | 507,977 | -0.81(-1.09%) |
Sep 10, 2021 | 73.69 | 75.40 | 73.05 | 74.02 | 504,932 | +0.98(+1.34%) |
Sep 09, 2021 | 72.43 | 73.38 | 72.03 | 73.04 | 331,157 | +0.27(+0.37%) |
Sep 08, 2021 | 73.39 | 73.90 | 72.61 | 72.77 | 272,633 | -1.02(-1.38%) |
Sep 07, 2021 | 74.07 | 74.37 | 72.90 | 73.79 | 451,217 | +0.22(+0.30%) |
Sep 03, 2021 | 73.67 | 74.29 | 73.01 | 73.57 | 239,534 | -0.33(-0.45%) |
Sep 02, 2021 | 73.75 | 74.26 | 73.41 | 73.90 | 262,920 | +0.35(+0.48%) |
Sep 01, 2021 | 73.38 | 73.40 | 72.31 | 73.55 | 359,579 | +0.38(+0.52%) |
Aug 31, 2021 | 73.64 | 73.89 | 72.94 | 73.17 | 368,520 | -0.31(-0.42%) |
Aug 30, 2021 | 73.99 | 74.09 | 72.81 | 73.48 | 271,638 | -0.35(-0.47%) |
Aug 27, 2021 | 73.25 | 74.41 | 73.00 | 73.83 | 278,173 | +0.61(+0.83%) |
Aug 26, 2021 | 74.35 | 74.38 | 72.70 | 73.22 | 266,726 | -1.12(-1.51%) |
Aug 25, 2021 | 74.28 | 74.93 | 73.50 | 74.34 | 358,898 | -0.16(-0.21%) |
Aug 24, 2021 | 74.80 | 76.14 | 73.86 | 74.50 | 304,310 | -0.18(-0.24%) |
Aug 23, 2021 | 77.44 | 77.52 | 74.58 | 74.68 | 405,886 | -1.58(-2.07%) |
Aug 20, 2021 | 73.86 | 76.50 | 73.61 | 76.26 | 341,504 | +2.29(+3.10%) |
Aug 19, 2021 | 74.41 | 74.61 | 72.79 | 73.97 | 562,697 | -1.29(-1.71%) |
Aug 18, 2021 | 77.49 | 77.95 | 74.82 | 75.26 | 548,909 | -2.39(-3.08%) |
Aug 17, 2021 | 77.38 | 78.04 | 75.22 | 77.65 | 379,970 | -0.27(-0.35%) |
Aug 16, 2021 | 76.43 | 78.45 | 75.38 | 77.92 | 471,015 | +1.32(+1.72%) |
Aug 13, 2021 | 74.70 | 77.00 | 74.33 | 76.60 | 583,189 | +2.17(+2.92%) |
Aug 12, 2021 | 73.50 | 74.87 | 72.47 | 74.43 | 388,427 | +1.08(+1.47%) |
Aug 11, 2021 | 72.57 | 73.46 | 71.21 | 73.35 | 407,685 | +1.20(+1.66%) |
Aug 10, 2021 | 72.61 | 72.98 | 71.01 | 72.15 | 309,431 | -0.18(-0.25%) |
Aug 09, 2021 | 71.85 | 72.70 | 69.50 | 72.33 | 338,332 | -0.54(-0.74%) |
Aug 06, 2021 | 71.52 | 74.18 | 71.06 | 72.87 | 438,398 | +2.35(+3.33%) |
Aug 05, 2021 | 68.62 | 71.02 | 67.64 | 70.52 | 544,532 | +3.19(+4.74%) |
Aug 04, 2021 | 67.11 | 68.23 | 66.33 | 67.33 | 502,799 | -0.18(-0.27%) |
Aug 03, 2021 | 66.48 | 67.88 | 65.92 | 67.51 | 470,050 | +1.34(+2.03%) |
Aug 02, 2021 | 67.42 | 68.24 | 65.75 | 66.17 | 274,151 | -0.80(-1.19%) |
Jul 30, 2021 | 67.36 | 67.94 | 66.15 | 66.97 | 421,252 | -0.81(-1.20%) |
Jul 29, 2021 | 67.17 | 68.22 | 66.76 | 67.78 | 192,587 | +1.30(+1.96%) |
Jul 28, 2021 | 66.38 | 66.98 | 65.16 | 66.48 | 193,578 | +0.50(+0.76%) |
Jul 27, 2021 | 65.48 | 66.03 | 64.63 | 65.98 | 196,659 | -0.29(-0.44%) |
Jul 26, 2021 | 65.98 | 66.91 | 65.14 | 66.27 | 278,411 | +0.64(+0.98%) |
Jul 23, 2021 | 65.37 | 65.67 | 64.17 | 65.63 | 240,059 | +0.76(+1.17%) |
Jul 22, 2021 | 65.50 | 65.50 | 64.03 | 64.87 | 203,977 | -0.61(-0.93%) |
Jul 21, 2021 | 65.00 | 66.29 | 65.00 | 65.48 | 289,677 | +0.54(+0.83%) |
Jul 20, 2021 | 63.43 | 65.61 | 62.99 | 64.94 | 308,514 | +1.51(+2.38%) |
Jul 19, 2021 | 62.80 | 63.53 | 62.13 | 63.43 | 461,188 | -0.64(-1.00%) |
Jul 16, 2021 | 66.39 | 66.58 | 63.71 | 64.07 | 501,783 | -1.89(-2.87%) |
Jul 15, 2021 | 65.84 | 66.52 | 64.85 | 65.96 | 246,193 | -0.43(-0.65%) |
Jul 14, 2021 | 66.91 | 67.85 | 66.20 | 66.39 | 200,558 | +0.09(+0.14%) |
Jul 13, 2021 | 67.30 | 68.44 | 66.27 | 66.30 | 334,573 | -1.49(-2.20%) |
Jul 12, 2021 | 67.85 | 68.15 | 66.40 | 67.79 | 289,120 | +0.01(+0.01%) |
Jul 09, 2021 | 66.92 | 67.93 | 66.78 | 67.78 | 340,430 | +2.10(+3.20%) |
Jul 08, 2021 | 64.47 | 66.58 | 63.66 | 65.68 | 425,827 | -0.52(-0.79%) |
Jul 07, 2021 | 66.17 | 66.73 | 65.57 | 66.20 | 468,109 | -0.48(-0.72%) |
Jul 06, 2021 | 68.85 | 68.93 | 66.20 | 66.68 | 377,532 | -2.25(-3.26%) |
Jul 02, 2021 | 68.60 | 69.19 | 67.63 | 68.93 | 252,328 | +0.57(+0.83%) |
Jul 01, 2021 | 68.32 | 69.02 | 67.38 | 68.36 | 322,872 | +0.25(+0.37%) |
Jun 30, 2021 | 68.39 | 68.45 | 67.36 | 68.11 | 468,440 | -0.28(-0.41%) |
Jun 29, 2021 | 67.82 | 68.98 | 67.57 | 68.39 | 333,190 | +1.08(+1.60%) |
Jun 28, 2021 | 68.18 | 68.92 | 66.20 | 67.31 | 637,053 | -0.87(-1.28%) |
Jun 25, 2021 | 69.24 | 69.97 | 67.84 | 68.18 | 751,852 | -1.41(-2.03%) |
Jun 24, 2021 | 69.24 | 70.08 | 68.92 | 69.59 | 233,223 | +0.79(+1.15%) |
Jun 23, 2021 | 68.99 | 69.40 | 68.23 | 68.80 | 273,003 | +0.29(+0.42%) |
Jun 22, 2021 | 68.23 | 69.08 | 67.50 | 68.51 | 463,025 | +0.48(+0.71%) |
Jun 21, 2021 | 67.74 | 68.42 | 67.41 | 68.03 | 542,534 | +1.04(+1.55%) |
Jun 18, 2021 | 69.32 | 70.10 | 66.83 | 66.99 | 856,649 | -3.61(-5.11%) |
Jun 17, 2021 | 71.21 | 71.53 | 69.74 | 70.60 | 447,724 | -0.88(-1.23%) |
Jun 16, 2021 | 73.42 | 73.99 | 71.20 | 71.48 | 464,558 | -1.72(-2.35%) |
Jun 15, 2021 | 73.13 | 73.73 | 72.53 | 73.20 | 460,811 | +0.16(+0.22%) |
Jun 14, 2021 | 74.33 | 74.76 | 72.62 | 73.04 | 298,094 | -1.19(-1.60%) |
Jun 11, 2021 | 73.89 | 74.74 | 73.89 | 74.23 | 215,634 | +0.53(+0.72%) |
Jun 10, 2021 | 74.41 | 74.73 | 73.36 | 73.70 | 203,210 | -0.27(-0.37%) |
Jun 09, 2021 | 74.00 | 74.32 | 73.14 | 73.97 | 235,767 | -0.30(-0.40%) |
Jun 08, 2021 | 74.65 | 74.92 | 73.28 | 74.27 | 356,432 | -0.12(-0.16%) |
Jun 07, 2021 | 74.50 | 75.10 | 74.25 | 74.39 | 259,729 | +0.23(+0.31%) |
Jun 04, 2021 | 74.76 | 74.83 | 73.81 | 74.16 | 282,975 | -0.13(-0.17%) |
Jun 03, 2021 | 74.21 | 74.87 | 72.80 | 74.29 | 330,385 | -0.04(-0.05%) |
Jun 02, 2021 | 75.60 | 75.75 | 73.77 | 74.33 | 297,595 | -0.73(-0.97%) |
Jun 01, 2021 | 75.70 | 76.22 | 74.60 | 75.06 | 352,133 | +0.13(+0.17%) |
May 28, 2021 | 75.89 | 75.89 | 73.80 | 74.93 | 292,322 | -0.65(-0.86%) |
May 27, 2021 | 75.48 | 76.05 | 74.77 | 75.58 | 314,285 | +0.56(+0.75%) |
May 26, 2021 | 73.22 | 75.09 | 72.78 | 75.02 | 236,365 | +1.80(+2.46%) |
May 25, 2021 | 73.78 | 74.27 | 72.89 | 73.22 | 563,423 | -0.85(-1.15%) |
May 24, 2021 | 74.40 | 74.75 | 73.25 | 74.07 | 360,846 | -0.05(-0.07%) |
May 21, 2021 | 74.84 | 75.31 | 74.11 | 74.12 | 307,006 | -0.18(-0.24%) |
May 20, 2021 | 75.03 | 75.23 | 74.04 | 74.30 | 247,209 | -0.67(-0.89%) |
May 19, 2021 | 73.02 | 75.21 | 73.00 | 74.97 | 424,685 | +0.86(+1.16%) |
May 18, 2021 | 74.01 | 75.36 | 73.56 | 74.11 | 353,532 | -0.66(-0.88%) |
May 17, 2021 | 74.09 | 75.40 | 73.50 | 74.77 | 221,887 | +0.69(+0.93%) |
May 14, 2021 | 73.51 | 74.10 | 72.78 | 74.08 | 285,550 | +1.00(+1.37%) |
May 13, 2021 | 70.91 | 73.59 | 70.47 | 73.08 | 351,067 | +2.61(+3.70%) |
May 12, 2021 | 72.06 | 72.45 | 69.83 | 70.47 | 564,592 | -1.78(-2.46%) |
May 11, 2021 | 71.91 | 72.36 | 70.92 | 72.25 | 534,011 | -1.05(-1.43%) |
May 10, 2021 | 75.00 | 75.48 | 73.29 | 73.30 | 454,300 | -0.73(-0.99%) |
May 07, 2021 | 71.58 | 74.55 | 71.35 | 74.03 | 589,448 | +2.66(+3.73%) |
May 06, 2021 | 71.63 | 71.72 | 68.92 | 71.37 | 653,455 | -0.11(-0.15%) |
May 05, 2021 | 70.17 | 71.89 | 67.23 | 71.48 | 825,831 | +1.84(+2.64%) |
May 04, 2021 | 70.43 | 70.43 | 68.22 | 69.64 | 687,827 | -0.89(-1.26%) |
May 03, 2021 | 68.84 | 70.64 | 68.13 | 70.53 | 447,018 | +2.62(+3.86%) |
Apr 30, 2021 | 68.62 | 69.00 | 67.43 | 67.91 | 429,000 | -1.21(-1.75%) |
Apr 29, 2021 | 69.94 | 70.34 | 68.50 | 69.12 | 556,856 | -0.39(-0.56%) |
Apr 28, 2021 | 68.73 | 69.69 | 67.82 | 69.51 | 384,516 | +0.52(+0.75%) |
Apr 27, 2021 | 67.99 | 69.64 | 67.99 | 68.99 | 717,550 | +1.66(+2.47%) |
Apr 26, 2021 | 67.86 | 68.60 | 66.37 | 67.33 | 501,119 | -0.39(-0.58%) |
Apr 23, 2021 | 66.56 | 67.90 | 65.81 | 67.72 | 272,100 | +1.67(+2.53%) |
Apr 22, 2021 | 66.49 | 66.98 | 65.50 | 66.05 | 506,517 | -0.76(-1.14%) |
Apr 21, 2021 | 67.50 | 67.57 | 65.89 | 66.81 | 580,008 | -0.63(-0.93%) |
Apr 20, 2021 | 67.53 | 67.97 | 66.16 | 67.44 | 428,202 | +0.08(+0.12%) |
Apr 19, 2021 | 67.00 | 67.58 | 65.63 | 67.36 | 407,672 | +0.49(+0.73%) |
Apr 16, 2021 | 66.49 | 67.17 | 65.40 | 66.87 | 371,000 | +1.16(+1.77%) |
Apr 15, 2021 | 65.33 | 65.88 | 64.42 | 65.71 | 373,178 | +0.64(+0.98%) |
Apr 14, 2021 | 64.20 | 65.14 | 63.97 | 65.07 | 387,464 | +0.57(+0.88%) |
Apr 13, 2021 | 64.50 | 64.75 | 63.26 | 64.50 | 350,992 | +0.34(+0.53%) |
Apr 12, 2021 | 62.96 | 64.25 | 62.82 | 64.16 | 299,054 | +1.45(+2.31%) |
Apr 09, 2021 | 61.84 | 62.88 | 61.78 | 62.71 | 291,600 | +0.91(+1.47%) |
Apr 08, 2021 | 62.28 | 62.28 | 60.69 | 61.80 | 464,131 | +0.07(+0.11%) |
Apr 07, 2021 | 63.66 | 63.88 | 61.14 | 61.73 | 783,694 | -2.48(-3.86%) |
Apr 06, 2021 | 63.31 | 64.34 | 62.35 | 64.21 | 683,561 | +1.58(+2.52%) |
Apr 05, 2021 | 61.60 | 62.67 | 60.81 | 62.63 | 558,143 | +1.40(+2.29%) |
Apr 01, 2021 | 60.52 | 61.30 | 60.06 | 61.23 | 379,800 | +0.79(+1.31%) |
Mar 31, 2021 | 59.66 | 60.94 | 58.80 | 60.44 | 644,972 | +0.60(+1.00%) |
Mar 30, 2021 | 58.25 | 59.94 | 58.00 | 59.84 | 404,723 | +1.21(+2.06%) |
Mar 29, 2021 | 58.85 | 59.85 | 57.55 | 58.63 | 542,774 | +0.36(+0.62%) |
Mar 26, 2021 | 56.32 | 58.29 | 56.00 | 58.27 | 503,600 | +2.73(+4.92%) |
Mar 25, 2021 | 54.26 | 56.08 | 53.36 | 55.54 | 414,194 | +0.45(+0.82%) |
Mar 24, 2021 | 57.93 | 58.58 | 55.09 | 55.09 | 452,082 | -2.16(-3.77%) |
Mar 23, 2021 | 59.12 | 59.44 | 56.90 | 57.25 | 585,266 | -2.25(-3.78%) |
Mar 22, 2021 | 59.05 | 59.96 | 58.31 | 59.50 | 355,272 | +0.29(+0.49%) |
Mar 19, 2021 | 59.31 | 59.68 | 57.27 | 59.21 | 880,100 | +0.56(+0.95%) |
Mar 18, 2021 | 59.22 | 60.79 | 58.48 | 58.65 | 452,914 | -0.57(-0.96%) |
Mar 17, 2021 | 58.21 | 59.62 | 58.05 | 59.22 | 311,359 | +0.83(+1.42%) |
Mar 16, 2021 | 59.38 | 60.35 | 58.00 | 58.39 | 380,831 | -1.29(-2.16%) |
Mar 15, 2021 | 59.77 | 60.38 | 58.62 | 59.68 | 330,782 | -0.58(-0.96%) |
Mar 12, 2021 | 61.66 | 61.98 | 59.42 | 60.26 | 358,500 | -1.40(-2.27%) |
Mar 11, 2021 | 61.00 | 61.73 | 60.08 | 61.66 | 541,711 | +1.25(+2.07%) |
Mar 10, 2021 | 58.99 | 60.91 | 58.41 | 60.41 | 580,597 | +1.81(+3.09%) |
Mar 09, 2021 | 58.00 | 59.48 | 56.61 | 58.60 | 590,306 | +1.24(+2.16%) |
Mar 08, 2021 | 56.48 | 59.62 | 56.48 | 57.36 | 653,358 | -0.29(-0.50%) |
Mar 05, 2021 | 56.01 | 57.87 | 54.10 | 57.65 | 518,700 | +2.51(+4.55%) |
Mar 04, 2021 | 56.81 | 57.95 | 54.66 | 55.14 | 743,076 | -2.05(-3.58%) |
Mar 03, 2021 | 57.20 | 58.86 | 56.58 | 57.19 | 446,515 | +0.62(+1.10%) |
Mar 02, 2021 | 55.17 | 57.73 | 55.01 | 56.57 | 536,799 | +1.25(+2.26%) |
Mar 01, 2021 | 55.25 | 55.95 | 54.07 | 55.32 | 712,835 | +0.19(+0.34%) |
Feb 26, 2021 | 56.30 | 56.83 | 55.04 | 55.13 | 538,400 | -0.94(-1.68%) |
Feb 25, 2021 | 58.73 | 59.31 | 55.74 | 56.07 | 470,778 | -3.02(-5.11%) |
Feb 24, 2021 | 57.81 | 59.74 | 57.41 | 59.09 | 486,746 | +1.26(+2.18%) |
Feb 23, 2021 | 58.52 | 58.61 | 54.23 | 57.83 | 729,187 | -2.17(-3.62%) |
Feb 22, 2021 | 61.89 | 63.19 | 59.50 | 60.00 | 976,637 | -2.23(-3.58%) |
Feb 19, 2021 | 57.69 | 62.26 | 57.00 | 62.23 | 1,394,300 | +5.19(+9.10%) |
Feb 18, 2021 | 58.06 | 59.14 | 55.01 | 57.04 | 812,506 | +1.09(+1.95%) |
Feb 17, 2021 | 54.80 | 56.00 | 53.88 | 55.95 | 608,565 | +0.83(+1.51%) |
Feb 16, 2021 | 57.11 | 57.42 | 54.70 | 55.12 | 425,522 | -1.02(-1.82%) |
Feb 12, 2021 | 53.62 | 57.49 | 53.62 | 56.14 | 920,800 | +1.82(+3.35%) |
Feb 11, 2021 | 55.48 | 56.00 | 53.37 | 54.32 | 265,370 | -1.24(-2.23%) |
Feb 10, 2021 | 56.34 | 57.38 | 53.93 | 55.56 | 374,628 | -0.20(-0.36%) |
Feb 09, 2021 | 53.49 | 56.11 | 53.15 | 55.76 | 609,219 | +2.17(+4.05%) |
Feb 08, 2021 | 54.17 | 54.67 | 53.11 | 53.59 | 395,471 | -0.14(-0.26%) |
Feb 05, 2021 | 53.33 | 54.80 | 53.00 | 53.73 | 473,200 | +0.65(+1.22%) |
Feb 04, 2021 | 51.90 | 53.43 | 51.35 | 53.08 | 217,729 | +1.21(+2.33%) |
Feb 03, 2021 | 52.40 | 53.62 | 51.66 | 51.87 | 415,588 | -0.52(-0.99%) |
Feb 02, 2021 | 54.63 | 54.63 | 51.79 | 52.39 | 578,483 | -1.81(-3.34%) |