Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 75.25 | 79.54 | 79.41 | 267,995 | +3.51(+4.62%) | |
Jan 28, 2022 | 75.15 | 75.96 | 72.07 | 75.90 | 300,717 | +1.04(+1.38%) |
Jan 27, 2022 | 76.10 | 78.17 | 74.26 | 74.87 | 285,893 | -0.29(-0.39%) |
Jan 26, 2022 | 77.00 | 77.44 | 74.56 | 75.16 | 462,318 | -0.56(-0.74%) |
Jan 25, 2022 | 73.97 | 76.06 | 73.33 | 75.72 | 342,822 | +0.28(+0.37%) |
Jan 24, 2022 | 74.80 | 75.46 | 72.27 | 75.45 | 328,479 | -0.79(-1.03%) |
Jan 21, 2022 | 79.31 | 79.36 | 76.15 | 76.24 | 471,665 | -3.35(-4.21%) |
Jan 20, 2022 | 79.55 | 82.34 | 78.31 | 79.59 | 320,922 | +0.94(+1.20%) |
Jan 19, 2022 | 79.33 | 80.69 | 77.60 | 78.65 | 596,691 | -0.78(-0.98%) |
Jan 18, 2022 | 82.43 | 82.68 | 79.38 | 79.43 | 340,071 | -4.11(-4.92%) |
Jan 14, 2022 | 83.54 | 0 | +0.87(+1.06%) | |||
Jan 13, 2022 | 80.89 | 82.90 | 80.01 | 82.67 | 467,062 | +2.52(+3.14%) |
Jan 12, 2022 | 80.36 | 82.10 | 80.09 | 80.15 | 614,951 | -0.67(-0.83%) |
Jan 11, 2022 | 79.50 | 81.25 | 78.44 | 80.82 | 391,737 | +2.47(+3.15%) |
Jan 10, 2022 | 79.28 | 79.28 | 77.06 | 78.35 | 526,069 | -0.66(-0.83%) |
Jan 07, 2022 | 77.09 | 79.38 | 76.08 | 79.01 | 706,595 | +2.00(+2.60%) |
Jan 06, 2022 | 78.14 | 79.02 | 76.99 | 77.00 | 319,122 | -0.71(-0.92%) |
Jan 05, 2022 | 80.76 | 80.76 | 77.63 | 77.72 | 297,197 | -2.95(-3.65%) |
Jan 04, 2022 | 79.96 | 80.94 | 78.10 | 80.66 | 846,719 | +1.62(+2.04%) |
Jan 03, 2022 | 79.27 | 81.22 | 78.61 | 79.05 | 288,019 | +0.51(+0.65%) |
Dec 31, 2021 | 78.09 | 78.99 | 78.06 | 78.53 | 112,852 | +0.33(+0.43%) |
Dec 30, 2021 | 77.61 | 79.64 | 77.61 | 78.20 | 207,841 | +0.56(+0.72%) |
Dec 29, 2021 | 77.95 | 79.21 | 77.52 | 77.64 | 208,126 | -0.75(-0.96%) |
Dec 28, 2021 | 77.37 | 79.33 | 77.37 | 78.39 | 167,246 | +0.53(+0.68%) |
Dec 27, 2021 | 77.67 | 78.98 | 76.73 | 77.86 | 318,999 | -0.47(-0.59%) |
Dec 23, 2021 | 79.06 | 79.38 | 77.14 | 78.33 | 309,953 | +0.42(+0.54%) |
Dec 22, 2021 | 75.99 | 77.91 | 75.09 | 77.91 | 324,878 | +2.06(+2.72%) |
Dec 21, 2021 | 73.48 | 76.96 | 73.48 | 75.85 | 480,487 | +3.48(+4.80%) |
Dec 20, 2021 | 69.08 | 72.50 | 68.30 | 72.37 | 599,254 | +1.27(+1.79%) |
Dec 17, 2021 | 70.35 | 72.62 | 69.78 | 71.10 | 453,029 | +0.76(+1.08%) |
Dec 16, 2021 | 72.03 | 72.26 | 69.81 | 70.34 | 483,552 | -1.29(-1.80%) |
Dec 15, 2021 | 69.77 | 71.71 | 69.22 | 71.63 | 682,586 | +1.43(+2.04%) |
Dec 14, 2021 | 70.63 | 71.49 | 70.00 | 70.19 | 775,977 | -0.95(-1.34%) |
Dec 13, 2021 | 72.25 | 73.39 | 71.06 | 71.14 | 555,663 | -2.27(-3.09%) |
Dec 10, 2021 | 72.58 | 74.03 | 71.93 | 73.41 | 659,397 | +0.96(+1.32%) |
Dec 09, 2021 | 72.63 | 73.91 | 72.31 | 72.45 | 247,136 | -1.39(-1.88%) |
Dec 08, 2021 | 72.34 | 76.16 | 71.97 | 73.84 | 394,154 | +1.90(+2.64%) |
Dec 07, 2021 | 71.54 | 73.07 | 71.20 | 71.94 | 619,752 | +1.07(+1.51%) |
Dec 06, 2021 | 68.14 | 72.53 | 67.48 | 70.87 | 596,542 | +3.75(+5.59%) |
Dec 03, 2021 | 68.42 | 69.77 | 66.27 | 67.11 | 805,113 | -1.15(-1.68%) |
Dec 02, 2021 | 66.86 | 69.10 | 66.24 | 68.26 | 1,328,690 | +2.47(+3.75%) |
Dec 01, 2021 | 68.41 | 68.52 | 64.77 | 65.79 | 1,318,431 | -0.64(-0.96%) |
Nov 30, 2021 | 67.46 | 68.33 | 66.86 | 66.43 | 570,977 | -2.22(-3.24%) |
Nov 29, 2021 | 70.83 | 71.18 | 68.26 | 68.65 | 646,135 | +0.47(+0.68%) |
Nov 26, 2021 | 69.87 | 70.14 | 66.20 | 68.19 | 890,586 | -5.34(-7.26%) |
Nov 24, 2021 | 72.34 | 73.79 | 72.01 | 73.53 | 294,098 | +0.30(+0.42%) |
Nov 23, 2021 | 76.24 | 76.55 | 72.90 | 73.22 | 312,094 | -1.09(-1.47%) |
Nov 22, 2021 | 75.59 | 76.56 | 74.00 | 74.32 | 513,343 | -0.31(-0.42%) |
Nov 19, 2021 | 74.05 | 76.38 | 74.05 | 74.63 | 761,714 | +0.34(+0.46%) |
Nov 18, 2021 | 75.66 | 74.66 | 73.66 | 74.29 | 1,366,910 | +6.09(+8.93%) |
Nov 17, 2021 | 70.11 | 71.78 | 67.64 | 68.20 | 1,107,410 | -2.12(-3.01%) |
Nov 16, 2021 | 72.23 | 72.23 | 70.06 | 70.32 | 410,376 | -2.40(-3.31%) |
Nov 15, 2021 | 72.11 | 73.95 | 71.84 | 72.72 | 413,216 | +0.89(+1.24%) |
Nov 12, 2021 | 73.44 | 74.18 | 71.13 | 71.83 | 389,191 | -1.58(-2.15%) |
Nov 11, 2021 | 73.00 | 75.47 | 72.94 | 73.40 | 643,073 | +0.67(+0.91%) |
Nov 10, 2021 | 73.78 | 72.74 | 72.74 | 254,621 | -1.66(-2.23%) | |
Nov 09, 2021 | 75.04 | 75.67 | 73.49 | 74.40 | 360,193 | -1.00(-1.32%) |
Nov 08, 2021 | 75.06 | 77.16 | 74.72 | 75.40 | 579,099 | +0.59(+0.79%) |
Nov 05, 2021 | 72.68 | 75.80 | 72.68 | 74.81 | 737,761 | +3.83(+5.39%) |
Nov 04, 2021 | 70.71 | 71.86 | 70.71 | 70.98 | 672,336 | +0.51(+0.73%) |
Nov 03, 2021 | 70.23 | 71.30 | 69.77 | 70.47 | 475,978 | +0.19(+0.27%) |
Nov 02, 2021 | 71.24 | 71.43 | 69.80 | 70.28 | 207,947 | -0.84(-1.18%) |
Nov 01, 2021 | 70.87 | 71.66 | 70.27 | 71.11 | 545,789 | +0.85(+1.20%) |
Oct 29, 2021 | 69.79 | 71.74 | 68.75 | 70.27 | 895,014 | -0.26(-0.36%) |
Oct 28, 2021 | 71.76 | 72.63 | 70.25 | 70.53 | 407,843 | -1.30(-1.81%) |
Oct 27, 2021 | 73.45 | 73.65 | 71.70 | 71.83 | 391,295 | -1.49(-2.03%) |
Oct 26, 2021 | 74.54 | 73.32 | 399,912 | -0.86(-1.17%) | ||
Oct 25, 2021 | 74.95 | 75.02 | 73.67 | 74.18 | 356,835 | -0.77(-1.03%) |
Oct 22, 2021 | 76.36 | 76.86 | 74.75 | 74.95 | 300,856 | -2.25(-2.92%) |
Oct 21, 2021 | 78.09 | 78.96 | 76.89 | 77.20 | 483,787 | -0.26(-0.33%) |
Oct 20, 2021 | 77.59 | 78.02 | 76.63 | 77.46 | 207,137 | -0.17(-0.22%) |
Oct 19, 2021 | 78.47 | 78.47 | 77.50 | 77.63 | 128,539 | -0.67(-0.86%) |
Oct 18, 2021 | 79.26 | 80.02 | 78.09 | 78.31 | 160,859 | -1.30(-1.64%) |
Oct 15, 2021 | 80.85 | 80.91 | 79.23 | 79.61 | 254,178 | -0.65(-0.81%) |
Oct 14, 2021 | 81.14 | 81.14 | 79.30 | 80.25 | 218,551 | -0.64(-0.79%) |
Oct 13, 2021 | 81.07 | 81.07 | 78.37 | 80.89 | 279,609 | -0.34(-0.42%) |
Oct 12, 2021 | 82.38 | 82.38 | 80.68 | 81.23 | 286,935 | -0.21(-0.26%) |
Oct 11, 2021 | 81.07 | 82.72 | 80.53 | 81.44 | 233,766 | -0.39(-0.48%) |
Oct 08, 2021 | 82.31 | 82.47 | 81.07 | 81.83 | 155,769 | -0.17(-0.21%) |
Oct 07, 2021 | 83.82 | 84.81 | 81.81 | 82.00 | 285,982 | -1.32(-1.58%) |
Oct 06, 2021 | 81.69 | 83.62 | 80.85 | 83.32 | 420,379 | +0.12(+0.15%) |
Oct 05, 2021 | 81.49 | 83.33 | 80.14 | 83.20 | 292,049 | +1.70(+2.09%) |
Oct 04, 2021 | 81.57 | 82.51 | 80.20 | 81.50 | 312,945 | -0.15(-0.19%) |
Oct 01, 2021 | 78.14 | 81.81 | 78.02 | 81.65 | 310,007 | +4.33(+5.60%) |
Sep 30, 2021 | 77.83 | 78.37 | 76.68 | 77.32 | 183,313 | -0.36(-0.46%) |
Sep 29, 2021 | 77.31 | 78.51 | 76.04 | 77.68 | 168,205 | +0.80(+1.04%) |
Sep 28, 2021 | 80.24 | 80.52 | 76.88 | 76.88 | 293,268 | -4.03(-4.98%) |
Sep 27, 2021 | 80.46 | 81.55 | 79.91 | 80.91 | 319,805 | +1.10(+1.38%) |
Sep 24, 2021 | 77.85 | 79.93 | 77.73 | 79.81 | 256,436 | +1.93(+2.48%) |
Sep 23, 2021 | 76.62 | 78.32 | 76.31 | 77.88 | 220,800 | +1.42(+1.85%) |
Sep 22, 2021 | 76.01 | 76.74 | 75.29 | 76.46 | 294,238 | +1.24(+1.64%) |
Sep 21, 2021 | 76.27 | 76.61 | 75.17 | 75.23 | 155,258 | +0.15(+0.20%) |
Sep 20, 2021 | 73.81 | 75.69 | 72.41 | 75.08 | 232,489 | +0.31(+0.42%) |
Sep 17, 2021 | 75.55 | 76.78 | 73.89 | 74.76 | 218,866 | -0.60(-0.79%) |
Sep 16, 2021 | 74.68 | 76.83 | 74.10 | 75.36 | 227,065 | +0.99(+1.33%) |
Sep 15, 2021 | 73.74 | 74.55 | 73.03 | 74.37 | 204,536 | +0.72(+0.98%) |
Sep 14, 2021 | 74.50 | 74.95 | 73.58 | 73.65 | 153,059 | -0.44(-0.59%) |
Sep 13, 2021 | 73.19 | 74.52 | 72.27 | 74.09 | 190,097 | +2.00(+2.78%) |
Sep 10, 2021 | 73.89 | 73.89 | 71.86 | 72.08 | 233,367 | -1.43(-1.94%) |
Sep 09, 2021 | 70.53 | 73.96 | 70.53 | 73.51 | 205,883 | +2.64(+3.73%) |
Sep 08, 2021 | 72.74 | 73.76 | 70.32 | 70.87 | 135,415 | -2.54(-3.46%) |
Sep 07, 2021 | 71.69 | 73.66 | 71.69 | 73.40 | 159,419 | +1.53(+2.13%) |
Sep 03, 2021 | 71.82 | 72.44 | 70.88 | 71.87 | 104,043 | -0.60(-0.83%) |
Sep 02, 2021 | 72.88 | 73.65 | 72.09 | 72.47 | 167,921 | -0.38(-0.52%) |
Sep 01, 2021 | 72.06 | 74.42 | 71.63 | 72.85 | 240,340 | +1.36(+1.90%) |
Aug 31, 2021 | 70.84 | 72.04 | 70.44 | 71.49 | 158,834 | +0.85(+1.20%) |
Aug 30, 2021 | 72.58 | 72.63 | 70.40 | 70.65 | 110,621 | -1.70(-2.35%) |
Aug 27, 2021 | 70.87 | 73.08 | 70.74 | 72.35 | 127,799 | +1.21(+1.70%) |
Aug 26, 2021 | 72.14 | 72.99 | 70.31 | 71.14 | 258,507 | -1.56(-2.14%) |
Aug 25, 2021 | 72.50 | 73.16 | 72.07 | 72.70 | 144,883 | +0.46(+0.63%) |
Aug 24, 2021 | 70.62 | 72.42 | 70.31 | 72.24 | 213,867 | +2.38(+3.40%) |
Aug 23, 2021 | 68.83 | 70.01 | 68.50 | 69.87 | 157,164 | +1.72(+2.52%) |
Aug 20, 2021 | 65.64 | 68.17 | 65.57 | 68.15 | 208,018 | +2.13(+3.22%) |
Aug 19, 2021 | 66.99 | 67.64 | 64.92 | 66.02 | 277,229 | -1.77(-2.61%) |
Aug 18, 2021 | 68.51 | 69.13 | 67.67 | 67.79 | 163,700 | -0.70(-1.03%) |
Aug 17, 2021 | 69.07 | 69.94 | 67.54 | 68.49 | 227,837 | -1.82(-2.59%) |
Aug 16, 2021 | 70.20 | 71.10 | 69.63 | 70.32 | 168,596 | -0.87(-1.23%) |
Aug 13, 2021 | 71.87 | 72.35 | 70.96 | 71.19 | 184,674 | -1.21(-1.67%) |
Aug 12, 2021 | 73.44 | 73.62 | 71.33 | 72.40 | 114,747 | -1.19(-1.61%) |
Aug 11, 2021 | 72.39 | 73.80 | 71.60 | 73.58 | 241,160 | +0.64(+0.87%) |
Aug 10, 2021 | 72.29 | 73.52 | 71.54 | 72.95 | 152,126 | +1.07(+1.49%) |
Aug 09, 2021 | 71.19 | 73.00 | 69.68 | 71.87 | 241,125 | +0.02(+0.03%) |
Aug 06, 2021 | 73.58 | 74.68 | 71.26 | 71.86 | 240,786 | -0.60(-0.83%) |
Aug 05, 2021 | 68.69 | 73.09 | 67.11 | 72.45 | 801,281 | +7.02(+10.73%) |
Aug 04, 2021 | 65.32 | 66.72 | 64.94 | 65.43 | 300,110 | -1.25(-1.88%) |
Aug 03, 2021 | 66.51 | 67.03 | 64.89 | 66.69 | 273,199 | +0.20(+0.30%) |
Aug 02, 2021 | 67.99 | 69.36 | 66.39 | 66.49 | 231,433 | -0.88(-1.31%) |
Jul 30, 2021 | 69.97 | 70.72 | 67.10 | 67.37 | 248,998 | -2.94(-4.18%) |
Jul 29, 2021 | 71.26 | 71.32 | 70.22 | 70.31 | 277,566 | -0.46(-0.64%) |
Jul 28, 2021 | 68.92 | 71.03 | 67.62 | 70.76 | 446,783 | +2.55(+3.73%) |
Jul 27, 2021 | 68.03 | 68.44 | 66.42 | 68.22 | 249,976 | -0.24(-0.35%) |
Jul 26, 2021 | 66.92 | 68.70 | 66.66 | 68.45 | 139,505 | +1.49(+2.23%) |
Jul 23, 2021 | 67.98 | 67.98 | 66.51 | 66.96 | 200,626 | -0.57(-0.84%) |
Jul 22, 2021 | 67.37 | 68.52 | 66.51 | 67.53 | 337,630 | -0.30(-0.45%) |
Jul 21, 2021 | 66.40 | 68.30 | 66.40 | 67.84 | 292,788 | +2.53(+3.87%) |
Jul 20, 2021 | 63.19 | 65.68 | 62.53 | 65.31 | 235,561 | +2.51(+3.99%) |
Jul 19, 2021 | 62.56 | 63.56 | 61.43 | 62.80 | 357,885 | -1.62(-2.52%) |
Jul 16, 2021 | 66.62 | 66.62 | 63.50 | 64.43 | 304,514 | -1.43(-2.18%) |
Jul 15, 2021 | 66.19 | 67.02 | 64.89 | 65.86 | 498,561 | -0.45(-0.67%) |
Jul 14, 2021 | 66.95 | 67.85 | 65.63 | 66.31 | 494,403 | -0.20(-0.30%) |
Jul 13, 2021 | 67.70 | 68.40 | 66.36 | 66.51 | 284,384 | -2.06(-3.01%) |
Jul 12, 2021 | 67.55 | 68.88 | 66.53 | 68.57 | 206,301 | -0.24(-0.35%) |
Jul 09, 2021 | 68.42 | 69.00 | 67.74 | 68.81 | 180,170 | +1.43(+2.13%) |
Jul 08, 2021 | 66.92 | 68.41 | 65.80 | 67.37 | 260,226 | -0.61(-0.89%) |
Jul 07, 2021 | 68.14 | 68.44 | 66.49 | 67.98 | 274,551 | -0.65(-0.94%) |
Jul 06, 2021 | 70.91 | 71.10 | 67.60 | 68.62 | 351,620 | -2.30(-3.24%) |
Jul 02, 2021 | 71.87 | 71.89 | 70.86 | 70.92 | 120,549 | -0.94(-1.31%) |
Jul 01, 2021 | 72.09 | 72.27 | 71.29 | 71.86 | 166,008 | +0.29(+0.41%) |
Jun 30, 2021 | 71.44 | 72.59 | 71.05 | 71.57 | 201,952 | +0.14(+0.20%) |
Jun 29, 2021 | 72.31 | 72.70 | 71.13 | 71.43 | 246,889 | -0.50(-0.70%) |
Jun 28, 2021 | 72.66 | 72.81 | 71.28 | 71.93 | 554,386 | -1.27(-1.74%) |
Jun 25, 2021 | 73.94 | 74.01 | 72.52 | 73.20 | 282,193 | -0.84(-1.13%) |
Jun 24, 2021 | 75.20 | 75.20 | 73.51 | 74.04 | 179,040 | -0.72(-0.97%) |
Jun 23, 2021 | 76.20 | 76.30 | 74.59 | 74.76 | 194,204 | -1.43(-1.88%) |
Jun 22, 2021 | 76.36 | 76.59 | 74.93 | 76.20 | 275,133 | -0.32(-0.42%) |
Jun 21, 2021 | 74.53 | 76.62 | 73.77 | 76.52 | 330,497 | +2.40(+3.24%) |
Jun 18, 2021 | 72.60 | 74.21 | 72.36 | 74.12 | 402,064 | +1.12(+1.54%) |
Jun 17, 2021 | 72.43 | 73.27 | 71.49 | 73.00 | 336,062 | +1.37(+1.91%) |
Jun 16, 2021 | 71.67 | 73.22 | 71.45 | 71.63 | 335,192 | -0.11(-0.16%) |
Jun 15, 2021 | 73.35 | 73.35 | 71.53 | 71.74 | 327,031 | -1.61(-2.19%) |
Jun 14, 2021 | 72.94 | 73.73 | 72.45 | 73.35 | 248,774 | +0.19(+0.26%) |
Jun 11, 2021 | 72.22 | 73.38 | 71.98 | 73.16 | 533,376 | +1.20(+1.66%) |
Jun 10, 2021 | 73.03 | 73.63 | 71.47 | 71.96 | 308,889 | -0.87(-1.20%) |
Jun 09, 2021 | 74.04 | 74.43 | 72.81 | 72.83 | 669,599 | -0.78(-1.06%) |
Jun 08, 2021 | 74.07 | 74.26 | 72.69 | 73.61 | 253,274 | +0.25(+0.34%) |
Jun 07, 2021 | 72.24 | 73.95 | 71.97 | 73.37 | 244,248 | +1.19(+1.65%) |
Jun 04, 2021 | 74.82 | 75.12 | 71.76 | 72.18 | 556,197 | -1.99(-2.68%) |
Jun 03, 2021 | 76.52 | 76.52 | 73.81 | 74.16 | 383,287 | -3.21(-4.15%) |
Jun 02, 2021 | 80.46 | 80.67 | 76.88 | 77.38 | 405,553 | -2.86(-3.56%) |
Jun 01, 2021 | 78.92 | 80.81 | 78.29 | 80.24 | 490,837 | +2.08(+2.66%) |
May 28, 2021 | 78.66 | 79.45 | 77.19 | 78.15 | 574,342 | -0.52(-0.66%) |
May 27, 2021 | 79.13 | 79.13 | 77.38 | 78.68 | 205,565 | +0.48(+0.61%) |
May 26, 2021 | 77.97 | 79.17 | 77.76 | 78.20 | 410,648 | +0.93(+1.20%) |
May 25, 2021 | 77.56 | 78.54 | 77.00 | 77.27 | 190,265 | +0.15(+0.20%) |
May 24, 2021 | 77.80 | 77.80 | 75.82 | 77.12 | 239,426 | +0.65(+0.84%) |
May 21, 2021 | 77.09 | 77.77 | 76.11 | 76.47 | 305,835 | +0.12(+0.16%) |
May 20, 2021 | 76.05 | 76.91 | 74.15 | 76.35 | 256,249 | +0.85(+1.12%) |
May 19, 2021 | 76.06 | 76.91 | 75.05 | 75.50 | 208,036 | -1.80(-2.32%) |
May 18, 2021 | 79.39 | 80.43 | 77.25 | 77.30 | 213,833 | -1.57(-1.99%) |
May 17, 2021 | 77.70 | 78.99 | 77.70 | 78.87 | 326,583 | +0.31(+0.40%) |
May 14, 2021 | 77.71 | 79.99 | 77.00 | 78.55 | 905,707 | +2.50(+3.29%) |
May 13, 2021 | 78.06 | 78.84 | 75.08 | 76.05 | 407,188 | -0.85(-1.10%) |
May 12, 2021 | 79.02 | 79.86 | 76.57 | 76.90 | 292,572 | -2.27(-2.87%) |
May 11, 2021 | 79.79 | 80.41 | 77.22 | 79.17 | 310,650 | -2.43(-2.98%) |
May 10, 2021 | 84.09 | 84.67 | 81.56 | 81.60 | 351,219 | -2.45(-2.92%) |
May 07, 2021 | 81.98 | 84.91 | 81.43 | 84.05 | 459,373 | +2.60(+3.20%) |
May 06, 2021 | 77.29 | 82.09 | 75.90 | 81.45 | 637,838 | +3.48(+4.46%) |
May 05, 2021 | 78.13 | 79.44 | 77.44 | 77.97 | 285,116 | -1.24(-1.57%) |
May 04, 2021 | 80.31 | 80.51 | 78.28 | 79.22 | 288,227 | -1.81(-2.23%) |
May 03, 2021 | 82.25 | 82.52 | 80.44 | 81.02 | 299,224 | -1.16(-1.41%) |
Apr 30, 2021 | 82.66 | 84.57 | 81.72 | 82.18 | 352,492 | -0.76(-0.92%) |
Apr 29, 2021 | 81.31 | 82.96 | 81.24 | 82.94 | 398,588 | +1.95(+2.40%) |
Apr 28, 2021 | 79.04 | 81.07 | 79.04 | 81.00 | 332,203 | +1.21(+1.51%) |
Apr 27, 2021 | 77.92 | 80.11 | 77.79 | 79.79 | 453,724 | +1.87(+2.40%) |
Apr 26, 2021 | 77.72 | 79.05 | 77.23 | 77.92 | 267,952 | +0.82(+1.06%) |
Apr 23, 2021 | 75.63 | 77.49 | 74.55 | 77.10 | 273,763 | +2.10(+2.80%) |
Apr 22, 2021 | 73.54 | 76.20 | 73.01 | 75.00 | 422,151 | +1.62(+2.21%) |
Apr 21, 2021 | 72.53 | 73.44 | 71.04 | 73.38 | 602,065 | +1.21(+1.67%) |
Apr 20, 2021 | 75.10 | 75.23 | 70.43 | 72.17 | 605,716 | -3.94(-5.18%) |
Apr 19, 2021 | 77.95 | 78.33 | 75.95 | 76.11 | 314,600 | -1.84(-2.36%) |
Apr 16, 2021 | 77.96 | 78.72 | 77.25 | 77.95 | 165,773 | -0.01(-0.01%) |
Apr 15, 2021 | 77.96 | 78.59 | 76.46 | 77.96 | 223,339 | +0.64(+0.82%) |
Apr 14, 2021 | 78.94 | 80.23 | 76.94 | 77.33 | 203,127 | -1.23(-1.56%) |
Apr 13, 2021 | 76.10 | 78.87 | 74.66 | 78.55 | 247,872 | +1.67(+2.17%) |
Apr 12, 2021 | 78.91 | 79.37 | 75.80 | 76.88 | 279,689 | +0.17(+0.22%) |
Apr 09, 2021 | 76.96 | 77.38 | 75.49 | 76.71 | 255,765 | -0.54(-0.70%) |
Apr 08, 2021 | 76.09 | 77.86 | 75.58 | 77.25 | 580,598 | +0.88(+1.16%) |
Apr 07, 2021 | 78.71 | 79.42 | 76.27 | 76.37 | 201,568 | -1.97(-2.51%) |
Apr 06, 2021 | 76.62 | 79.28 | 76.59 | 78.33 | 616,432 | +1.71(+2.23%) |
Apr 05, 2021 | 78.02 | 78.90 | 76.26 | 76.62 | 359,373 | -0.26(-0.33%) |
Apr 01, 2021 | 77.26 | 78.32 | 76.50 | 76.88 | 311,759 | +0.12(+0.16%) |
Mar 31, 2021 | 76.72 | 77.89 | 75.97 | 76.76 | 370,869 | +0.04(+0.05%) |
Mar 30, 2021 | 73.98 | 77.66 | 73.74 | 76.72 | 599,230 | +3.35(+4.57%) |
Mar 29, 2021 | 75.85 | 75.85 | 71.80 | 73.37 | 940,227 | -2.80(-3.68%) |
Mar 26, 2021 | 78.67 | 78.67 | 74.28 | 76.17 | 303,865 | -1.80(-2.30%) |
Mar 25, 2021 | 74.65 | 78.14 | 74.22 | 77.96 | 516,225 | +2.61(+3.47%) |
Mar 24, 2021 | 79.14 | 79.83 | 75.25 | 75.35 | 316,951 | -2.63(-3.37%) |
Mar 23, 2021 | 80.40 | 81.27 | 77.72 | 77.98 | 610,328 | -2.95(-3.64%) |
Mar 22, 2021 | 83.32 | 83.32 | 80.56 | 80.93 | 478,242 | -4.45(-5.21%) |
Mar 19, 2021 | 83.54 | 85.77 | 82.12 | 85.38 | 403,645 | +1.53(+1.82%) |
Mar 18, 2021 | 85.57 | 87.57 | 83.76 | 83.85 | 184,721 | -2.98(-3.44%) |
Mar 17, 2021 | 85.43 | 87.07 | 84.47 | 86.83 | 203,040 | +0.84(+0.97%) |
Mar 16, 2021 | 85.96 | 86.54 | 83.93 | 85.99 | 339,877 | -0.10(-0.12%) |
Mar 15, 2021 | 87.69 | 89.09 | 85.95 | 86.10 | 487,378 | -0.91(-1.05%) |
Mar 12, 2021 | 86.17 | 87.50 | 84.99 | 87.01 | 1,111,368 | +0.53(+0.62%) |
Mar 11, 2021 | 86.17 | 88.38 | 85.75 | 86.48 | 440,975 | +0.76(+0.89%) |
Mar 10, 2021 | 86.96 | 87.83 | 84.09 | 85.72 | 269,684 | -1.13(-1.30%) |
Mar 09, 2021 | 87.45 | 88.35 | 85.58 | 86.85 | 432,945 | -0.68(-0.78%) |
Mar 08, 2021 | 85.69 | 87.98 | 84.55 | 87.53 | 888,155 | +2.70(+3.18%) |
Mar 05, 2021 | 85.66 | 85.66 | 78.80 | 84.83 | 673,304 | -0.23(-0.27%) |
Mar 04, 2021 | 88.67 | 88.89 | 82.02 | 85.06 | 1,228,453 | -3.78(-4.26%) |
Mar 03, 2021 | 89.31 | 90.17 | 88.33 | 88.84 | 453,846 | -0.39(-0.44%) |
Mar 02, 2021 | 88.67 | 89.56 | 87.23 | 89.23 | 423,517 | +0.37(+0.42%) |
Mar 01, 2021 | 88.74 | 90.11 | 86.94 | 88.86 | 733,336 | +1.77(+2.03%) |
Feb 26, 2021 | 85.98 | 87.14 | 84.75 | 87.09 | 560,052 | +1.06(+1.24%) |
Feb 25, 2021 | 88.07 | 88.36 | 84.02 | 86.03 | 1,041,749 | -2.68(-3.02%) |
Feb 24, 2021 | 85.42 | 88.77 | 85.19 | 88.71 | 753,020 | +3.90(+4.60%) |
Feb 23, 2021 | 84.70 | 85.97 | 81.11 | 84.81 | 707,187 | +0.82(+0.97%) |
Feb 22, 2021 | 79.90 | 84.68 | 79.53 | 83.99 | 653,077 | +3.88(+4.84%) |
Feb 19, 2021 | 77.20 | 80.88 | 76.51 | 80.11 | 455,956 | +2.78(+3.60%) |
Feb 18, 2021 | 77.22 | 78.43 | 76.56 | 77.33 | 441,599 | -0.65(-0.83%) |
Feb 17, 2021 | 75.87 | 78.49 | 75.59 | 77.97 | 533,063 | +1.18(+1.53%) |
Feb 16, 2021 | 74.33 | 77.05 | 74.33 | 76.80 | 322,506 | +2.90(+3.92%) |
Feb 12, 2021 | 71.94 | 74.08 | 71.76 | 73.90 | 357,545 | +1.16(+1.59%) |
Feb 11, 2021 | 73.96 | 74.08 | 70.82 | 72.74 | 764,920 | -0.95(-1.29%) |
Feb 10, 2021 | 74.77 | 75.12 | 73.25 | 73.69 | 815,840 | -0.42(-0.56%) |
Feb 09, 2021 | 76.30 | 76.47 | 73.73 | 74.11 | 445,378 | -2.41(-3.15%) |
Feb 08, 2021 | 76.13 | 77.70 | 75.26 | 76.52 | 434,549 | +0.80(+1.05%) |
Feb 05, 2021 | 79.45 | 80.18 | 75.38 | 75.72 | 479,744 | -3.07(-3.89%) |
Feb 04, 2021 | 77.91 | 81.33 | 77.91 | 78.79 | 832,547 | +0.95(+1.22%) |
Feb 03, 2021 | 75.86 | 78.14 | 75.48 | 77.84 | 449,276 | +2.56(+3.39%) |
Feb 02, 2021 | 75.19 | 75.67 | 73.32 | 75.29 | 672,300 | +1.42(+1.92%) |