Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.40 | 29.69 | 29.55 | 63,941 | +0.22(+0.75%) | |
Jan 28, 2022 | 29.41 | 29.73 | 29.21 | 29.33 | 14,410 | -0.32(-1.09%) |
Jan 27, 2022 | 29.52 | 29.99 | 29.45 | 29.65 | 19,432 | -0.35(-1.17%) |
Jan 26, 2022 | 30.04 | 30.32 | 29.81 | 30.00 | 24,593 | +0.48(+1.64%) |
Jan 25, 2022 | 29.80 | 29.80 | 29.13 | 29.52 | 24,246 | -0.36(-1.21%) |
Jan 24, 2022 | 29.83 | 29.95 | 29.29 | 29.88 | 258,900 | -2.07(-6.49%) |
Jan 21, 2022 | 31.95 | 32.02 | 31.53 | 31.95 | 57,588 | +0.65(+2.08%) |
Jan 20, 2022 | 31.20 | 31.69 | 31.17 | 31.30 | 55,932 | +0.71(+2.32%) |
Jan 19, 2022 | 30.11 | 30.68 | 30.11 | 30.59 | 21,572 | +1.74(+6.04%) |
Jan 18, 2022 | 29.16 | 29.23 | 28.83 | 28.85 | 17,758 | -0.30(-1.04%) |
Jan 14, 2022 | 29.15 | 0 | -0.03(-0.10%) | |||
Jan 13, 2022 | 29.20 | 29.35 | 29.05 | 29.18 | 77,726 | +0.15(+0.51%) |
Jan 12, 2022 | 29.06 | 29.37 | 28.68 | 29.03 | 14,177 | +0.22(+0.77%) |
Jan 11, 2022 | 28.02 | 28.86 | 28.02 | 28.81 | 37,641 | +1.26(+4.57%) |
Jan 10, 2022 | 27.20 | 27.55 | 27.15 | 27.55 | 29,315 | +0.27(+0.99%) |
Jan 07, 2022 | 27.15 | 27.49 | 27.00 | 27.28 | 23,152 | +0.31(+1.15%) |
Jan 06, 2022 | 26.48 | 27.19 | 26.48 | 26.97 | 62,830 | -0.13(-0.48%) |
Jan 05, 2022 | 27.15 | 27.42 | 26.83 | 27.10 | 34,843 | -0.51(-1.84%) |
Jan 04, 2022 | 27.49 | 27.79 | 27.49 | 27.61 | 8,147 | +0.30(+1.09%) |
Jan 03, 2022 | 27.53 | 27.53 | 27.07 | 27.31 | 11,781 | -0.06(-0.22%) |
Dec 31, 2021 | 27.28 | 27.58 | 27.26 | 27.37 | 11,076 | +0.44(+1.63%) |
Dec 30, 2021 | 27.17 | 27.17 | 26.70 | 26.93 | 7,859 | -0.05(-0.18%) |
Dec 29, 2021 | 26.66 | 26.98 | 26.40 | 26.98 | 5,393 | +0.62(+2.33%) |
Dec 28, 2021 | 26.69 | 26.69 | 26.36 | 26.36 | 1,040 | -0.27(-1.02%) |
Dec 27, 2021 | 26.60 | 26.84 | 26.60 | 26.64 | 45,962 | +0.28(+1.08%) |
Dec 23, 2021 | 26.22 | 26.53 | 26.22 | 26.35 | 7,379 | +0.14(+0.53%) |
Dec 22, 2021 | 25.95 | 26.21 | 25.95 | 26.21 | 2,447 | +0.40(+1.55%) |
Dec 21, 2021 | 25.82 | 25.84 | 25.75 | 25.81 | 3,764 | +0.48(+1.89%) |
Dec 20, 2021 | 25.20 | 25.34 | 25.20 | 25.33 | 5,730 | -0.35(-1.36%) |
Dec 17, 2021 | 26.00 | 26.00 | 25.52 | 25.68 | 1,504 | -0.32(-1.21%) |
Dec 16, 2021 | 25.45 | 26.00 | 25.45 | 26.00 | 3,805 | +0.77(+3.05%) |
Dec 15, 2021 | 25.20 | 25.23 | 25.00 | 25.23 | 5,295 | -0.44(-1.71%) |
Dec 14, 2021 | 25.95 | 25.95 | 25.51 | 25.67 | 3,195 | -0.19(-0.73%) |
Dec 13, 2021 | 25.91 | 25.96 | 25.72 | 25.86 | 2,950 | -0.18(-0.69%) |
Dec 10, 2021 | 26.40 | 26.40 | 25.76 | 26.04 | 5,495 | -0.01(-0.03%) |
Dec 09, 2021 | 26.30 | 26.30 | 25.87 | 26.05 | 2,183 | -0.49(-1.85%) |
Dec 08, 2021 | 26.65 | 26.65 | 26.40 | 26.54 | 3,182 | +0.07(+0.26%) |
Dec 07, 2021 | 26.72 | 26.72 | 26.18 | 26.47 | 6,543 | +0.37(+1.42%) |
Dec 06, 2021 | 25.70 | 26.23 | 25.70 | 26.10 | 11,138 | -0.25(-0.96%) |
Dec 03, 2021 | 26.13 | 26.46 | 26.13 | 26.36 | 16,325 | +0.18(+0.69%) |
Dec 02, 2021 | 25.98 | 26.42 | 25.98 | 26.18 | 3,496 | +0.34(+1.30%) |
Dec 01, 2021 | 26.11 | 26.34 | 25.80 | 25.84 | 8,543 | -0.38(-1.45%) |
Nov 30, 2021 | 26.41 | 26.70 | 26.01 | 26.22 | 7,712 | -0.31(-1.17%) |
Nov 29, 2021 | 26.27 | 26.74 | 26.27 | 26.53 | 6,836 | +0.18(+0.70%) |
Nov 26, 2021 | 26.57 | 26.57 | 25.95 | 26.35 | 4,589 | -1.25(-4.54%) |
Nov 24, 2021 | 27.38 | 27.79 | 27.31 | 27.60 | 8,115 | +0.72(+2.67%) |
Nov 23, 2021 | 26.64 | 26.96 | 26.64 | 26.88 | 18,541 | +0.18(+0.68%) |
Nov 22, 2021 | 26.59 | 26.80 | 26.48 | 26.70 | 10,599 | +0.56(+2.16%) |
Nov 19, 2021 | 26.09 | 26.25 | 26.09 | 26.14 | 3,701 | +0.36(+1.38%) |
Nov 18, 2021 | 24.95 | 25.80 | 25.77 | 25.78 | 3,705 | +0.58(+2.29%) |
Nov 17, 2021 | 25.46 | 25.46 | 25.13 | 25.20 | 3,344 | -0.35(-1.39%) |
Nov 16, 2021 | 25.61 | 25.61 | 25.24 | 25.56 | 4,999 | +0.01(+0.02%) |
Nov 15, 2021 | 26.05 | 26.11 | 25.50 | 25.55 | 4,113 | -0.69(-2.62%) |
Nov 12, 2021 | 26.22 | 26.32 | 26.04 | 26.24 | 3,610 | +0.41(+1.57%) |
Nov 11, 2021 | 26.01 | 26.05 | 25.60 | 25.83 | 11,462 | +0.34(+1.32%) |
Nov 10, 2021 | 25.56 | 25.50 | 25.50 | 4,216 | +0.03(+0.12%) | |
Nov 09, 2021 | 25.31 | 25.46 | 25.18 | 25.46 | 2,164 | -0.21(-0.82%) |
Nov 08, 2021 | 25.82 | 25.82 | 25.52 | 25.67 | 10,941 | +0.34(+1.34%) |
Nov 05, 2021 | 25.26 | 25.47 | 25.08 | 25.34 | 18,189 | +0.28(+1.14%) |
Nov 04, 2021 | 24.91 | 25.16 | 24.82 | 25.05 | 4,587 | -0.26(-1.02%) |
Nov 03, 2021 | 25.39 | 25.39 | 24.91 | 25.31 | 4,351 | -0.09(-0.37%) |
Nov 02, 2021 | 25.52 | 25.77 | 25.38 | 25.40 | 5,490 | -0.09(-0.34%) |
Nov 01, 2021 | 25.60 | 25.78 | 25.20 | 25.49 | 26,170 | -0.12(-0.49%) |
Oct 29, 2021 | 25.30 | 25.79 | 25.02 | 25.61 | 3,734 | -0.08(-0.29%) |
Oct 28, 2021 | 25.62 | 25.72 | 25.62 | 25.69 | 7,897 | +0.20(+0.79%) |
Oct 27, 2021 | 25.85 | 25.86 | 25.34 | 25.49 | 5,405 | -1.08(-4.07%) |
Oct 26, 2021 | 26.90 | 26.57 | 10,191 | -0.19(-0.70%) | ||
Oct 25, 2021 | 26.48 | 26.84 | 26.48 | 26.76 | 10,984 | +1.00(+3.88%) |
Oct 22, 2021 | 26.29 | 26.29 | 25.70 | 25.76 | 8,103 | -0.23(-0.87%) |
Oct 21, 2021 | 26.84 | 26.84 | 25.90 | 25.99 | 18,691 | -1.77(-6.37%) |
Oct 20, 2021 | 26.17 | 27.77 | 26.17 | 27.75 | 27,767 | +1.64(+6.30%) |
Oct 19, 2021 | 26.24 | 26.38 | 26.01 | 26.11 | 6,812 | -0.15(-0.56%) |
Oct 18, 2021 | 26.28 | 26.28 | 25.94 | 26.26 | 1,878 | +0.02(+0.06%) |
Oct 15, 2021 | 25.56 | 26.36 | 25.56 | 26.24 | 13,715 | +0.84(+3.31%) |
Oct 14, 2021 | 25.00 | 25.48 | 24.96 | 25.40 | 10,330 | +0.50(+2.03%) |
Oct 13, 2021 | 24.65 | 24.99 | 24.65 | 24.90 | 3,706 | +0.33(+1.34%) |
Oct 12, 2021 | 25.36 | 25.39 | 24.53 | 24.57 | 3,695 | -0.43(-1.73%) |
Oct 11, 2021 | 25.42 | 25.43 | 24.85 | 25.00 | 2,682 | -0.22(-0.86%) |
Oct 08, 2021 | 24.62 | 25.26 | 24.62 | 25.21 | 8,285 | +1.11(+4.62%) |
Oct 07, 2021 | 23.82 | 24.17 | 23.79 | 24.10 | 3,249 | +0.46(+1.93%) |
Oct 06, 2021 | 23.52 | 23.77 | 23.48 | 23.65 | 1,850 | -0.02(-0.10%) |
Oct 05, 2021 | 23.39 | 23.67 | 23.21 | 23.67 | 12,359 | +0.23(+0.99%) |
Oct 04, 2021 | 23.43 | 23.75 | 23.39 | 23.44 | 2,623 | -0.18(-0.75%) |
Oct 01, 2021 | 23.39 | 23.61 | 23.39 | 23.61 | 3,760 | +0.17(+0.73%) |
Sep 30, 2021 | 23.67 | 23.67 | 23.04 | 23.44 | 13,021 | -0.28(-1.20%) |
Sep 29, 2021 | 23.74 | 24.15 | 23.74 | 23.73 | 4,506 | -0.41(-1.69%) |
Sep 28, 2021 | 24.29 | 24.47 | 24.13 | 24.14 | 4,549 | -0.36(-1.49%) |
Sep 27, 2021 | 24.72 | 24.86 | 24.50 | 24.50 | 23,388 | -0.38(-1.53%) |
Sep 24, 2021 | 25.00 | 25.00 | 24.83 | 24.88 | 27,320 | -0.48(-1.89%) |
Sep 23, 2021 | 24.99 | 25.55 | 24.93 | 25.36 | 3,586 | +0.32(+1.27%) |
Sep 22, 2021 | 25.15 | 25.15 | 24.86 | 25.04 | 3,221 | +0.47(+1.91%) |
Sep 21, 2021 | 24.46 | 24.62 | 24.13 | 24.57 | 5,374 | -0.07(-0.27%) |
Sep 20, 2021 | 24.79 | 25.00 | 24.59 | 24.64 | 16,136 | -0.53(-2.11%) |
Sep 17, 2021 | 25.95 | 26.02 | 25.15 | 25.17 | 11,540 | -0.11(-0.44%) |
Sep 16, 2021 | 25.58 | 25.58 | 25.28 | 25.28 | 15,022 | -0.97(-3.70%) |
Sep 15, 2021 | 25.87 | 26.40 | 25.87 | 26.25 | 6,311 | +0.77(+3.02%) |
Sep 14, 2021 | 25.85 | 25.85 | 25.42 | 25.48 | 4,078 | -0.50(-1.92%) |
Sep 13, 2021 | 25.85 | 25.98 | 25.46 | 25.98 | 5,764 | -0.46(-1.74%) |
Sep 10, 2021 | 26.96 | 26.96 | 26.38 | 26.44 | 32,989 | +0.18(+0.69%) |
Sep 09, 2021 | 26.16 | 26.46 | 26.16 | 26.26 | 13,522 | +0.36(+1.39%) |
Sep 08, 2021 | 25.62 | 25.89 | 25.60 | 25.90 | 5,331 | +0.35(+1.39%) |
Sep 07, 2021 | 25.79 | 25.79 | 25.51 | 25.55 | 7,495 | -0.55(-2.12%) |
Sep 03, 2021 | 25.60 | 26.10 | 25.56 | 26.10 | 14,874 | +0.50(+1.95%) |
Sep 02, 2021 | 25.39 | 25.60 | 25.25 | 25.60 | 7,812 | +0.46(+1.83%) |
Sep 01, 2021 | 25.53 | 25.53 | 25.12 | 25.14 | 13,788 | -0.43(-1.69%) |
Aug 31, 2021 | 25.36 | 25.60 | 25.34 | 25.57 | 2,807 | +0.18(+0.70%) |
Aug 30, 2021 | 25.09 | 25.43 | 25.06 | 25.40 | 14,560 | +0.34(+1.34%) |
Aug 27, 2021 | 24.90 | 25.06 | 24.70 | 25.06 | 3,834 | +0.55(+2.25%) |
Aug 26, 2021 | 24.75 | 24.75 | 24.50 | 24.51 | 16,668 | -0.49(-1.95%) |
Aug 25, 2021 | 24.99 | 25.23 | 24.89 | 25.00 | 1,066 | +0.05(+0.18%) |
Aug 24, 2021 | 24.98 | 25.01 | 24.82 | 24.95 | 5,396 | +0.14(+0.57%) |
Aug 23, 2021 | 24.48 | 24.87 | 24.48 | 24.81 | 16,491 | +0.71(+2.97%) |
Aug 20, 2021 | 24.07 | 24.33 | 23.91 | 24.09 | 13,680 | +0.20(+0.85%) |
Aug 19, 2021 | 24.36 | 24.37 | 23.89 | 23.89 | 11,743 | -0.80(-3.26%) |
Aug 18, 2021 | 24.96 | 24.96 | 24.53 | 24.70 | 13,557 | -0.43(-1.71%) |
Aug 17, 2021 | 24.88 | 25.26 | 24.88 | 25.13 | 9,229 | -0.44(-1.71%) |
Aug 16, 2021 | 25.71 | 25.71 | 25.56 | 25.56 | 1,834 | -0.03(-0.11%) |
Aug 13, 2021 | 25.71 | 25.71 | 25.52 | 25.59 | 2,669 | +0.00(+0.02%) |
Aug 12, 2021 | 25.50 | 25.69 | 25.42 | 25.59 | 5,794 | +0.09(+0.36%) |
Aug 11, 2021 | 25.10 | 25.56 | 24.82 | 25.50 | 5,954 | +0.80(+3.24%) |
Aug 10, 2021 | 24.33 | 24.90 | 24.33 | 24.70 | 3,388 | +0.28(+1.13%) |
Aug 09, 2021 | 24.33 | 24.55 | 24.33 | 24.42 | 20,399 | -0.85(-3.37%) |
Aug 06, 2021 | 25.32 | 25.41 | 25.25 | 25.27 | 1,694 | -0.28(-1.10%) |
Aug 05, 2021 | 25.32 | 25.55 | 25.16 | 25.55 | 4,044 | +0.53(+2.12%) |
Aug 04, 2021 | 25.03 | 25.27 | 25.02 | 25.02 | 17,457 | -0.21(-0.81%) |
Aug 03, 2021 | 25.30 | 25.41 | 25.23 | 25.23 | 2,190 | -0.19(-0.73%) |
Aug 02, 2021 | 25.65 | 25.73 | 25.35 | 25.41 | 4,255 | -0.23(-0.88%) |
Jul 30, 2021 | 26.14 | 26.14 | 25.55 | 25.64 | 2,933 | -0.45(-1.74%) |
Jul 29, 2021 | 25.75 | 26.21 | 25.75 | 26.09 | 8,610 | +0.34(+1.32%) |
Jul 28, 2021 | 25.70 | 25.75 | 25.54 | 25.75 | 4,114 | +0.35(+1.38%) |
Jul 27, 2021 | 25.55 | 25.63 | 25.33 | 25.40 | 7,774 | -0.55(-2.12%) |
Jul 26, 2021 | 25.80 | 26.00 | 25.48 | 25.95 | 12,307 | +0.52(+2.04%) |
Jul 23, 2021 | 24.95 | 25.50 | 24.95 | 25.43 | 15,083 | +0.58(+2.33%) |
Jul 22, 2021 | 24.53 | 24.86 | 24.46 | 24.85 | 10,335 | +0.54(+2.22%) |
Jul 21, 2021 | 24.18 | 24.31 | 24.10 | 24.31 | 8,936 | -0.01(-0.03%) |
Jul 20, 2021 | 24.40 | 24.40 | 24.22 | 24.32 | 11,529 | +0.22(+0.91%) |
Jul 19, 2021 | 24.69 | 24.69 | 23.83 | 24.10 | 13,522 | -0.90(-3.61%) |
Jul 16, 2021 | 24.56 | 25.00 | 24.56 | 25.00 | 8,292 | +0.58(+2.38%) |
Jul 15, 2021 | 24.40 | 24.48 | 24.37 | 24.42 | 3,972 | +0.05(+0.18%) |
Jul 14, 2021 | 24.58 | 24.58 | 24.32 | 24.38 | 880 | -0.09(-0.37%) |
Jul 13, 2021 | 24.49 | 24.59 | 24.35 | 24.46 | 3,445 | +0.10(+0.41%) |
Jul 12, 2021 | 24.50 | 24.50 | 24.23 | 24.36 | 2,721 | -0.14(-0.55%) |
Jul 09, 2021 | 24.30 | 24.50 | 24.30 | 24.50 | 3,297 | +0.46(+1.91%) |
Jul 08, 2021 | 24.12 | 24.12 | 23.74 | 24.04 | 3,764 | +0.03(+0.12%) |
Jul 07, 2021 | 23.91 | 24.12 | 23.91 | 24.01 | 4,183 | +0.35(+1.48%) |
Jul 06, 2021 | 24.12 | 24.12 | 23.49 | 23.66 | 7,732 | -0.36(-1.50%) |
Jul 02, 2021 | 23.84 | 24.02 | 23.84 | 24.02 | 1,449 | +0.25(+1.03%) |
Jul 01, 2021 | 24.17 | 24.17 | 23.56 | 23.77 | 4,231 | -0.34(-1.39%) |
Jun 30, 2021 | 24.33 | 24.35 | 23.77 | 24.11 | 23,107 | +0.08(+0.31%) |
Jun 29, 2021 | 24.00 | 24.21 | 23.95 | 24.03 | 6,014 | +0.03(+0.13%) |
Jun 28, 2021 | 24.26 | 24.26 | 23.95 | 24.00 | 3,889 | -0.24(-0.99%) |
Jun 25, 2021 | 24.03 | 24.45 | 24.03 | 24.25 | 23,294 | +0.07(+0.29%) |
Jun 24, 2021 | 23.75 | 24.44 | 23.75 | 24.18 | 10,235 | +0.67(+2.83%) |
Jun 23, 2021 | 23.65 | 23.65 | 23.33 | 23.51 | 7,668 | +0.25(+1.07%) |
Jun 22, 2021 | 23.07 | 23.37 | 23.07 | 23.26 | 1,561 | +0.37(+1.60%) |
Jun 21, 2021 | 22.44 | 22.89 | 22.44 | 22.89 | 5,699 | +0.42(+1.85%) |
Jun 18, 2021 | 22.43 | 22.50 | 22.27 | 22.48 | 6,456 | -0.06(-0.27%) |
Jun 17, 2021 | 22.77 | 22.77 | 22.33 | 22.54 | 5,838 | -0.25(-1.10%) |
Jun 16, 2021 | 23.14 | 23.41 | 22.76 | 22.79 | 4,742 | -0.26(-1.15%) |
Jun 15, 2021 | 23.74 | 23.74 | 22.76 | 23.05 | 7,705 | -1.16(-4.79%) |
Jun 14, 2021 | 23.82 | 24.39 | 23.82 | 24.22 | 4,441 | +0.31(+1.30%) |
Jun 11, 2021 | 23.95 | 24.11 | 23.80 | 23.91 | 4,059 | +0.05(+0.21%) |
Jun 10, 2021 | 23.50 | 23.89 | 23.50 | 23.86 | 2,976 | +0.32(+1.38%) |
Jun 09, 2021 | 23.70 | 23.70 | 23.45 | 23.53 | 3,606 | +0.13(+0.54%) |
Jun 08, 2021 | 23.45 | 23.46 | 23.29 | 23.40 | 4,115 | -0.00(-0.02%) |
Jun 07, 2021 | 23.54 | 23.54 | 23.07 | 23.41 | 2,876 | -0.24(-1.00%) |
Jun 04, 2021 | 23.90 | 23.90 | 23.64 | 23.64 | 3,781 | -47.02(-66.54%) |
Jun 03, 2021 | 70.27 | 70.69 | 70.27 | 70.67 | 615 | -0.81(-1.13%) |
Jun 02, 2021 | 71.60 | 71.60 | 71.47 | 71.47 | 838 | +0.05(+0.07%) |
Jun 01, 2021 | 71.74 | 71.74 | 71.34 | 71.43 | 1,798 | -0.32(-0.44%) |
May 28, 2021 | 71.16 | 71.88 | 70.11 | 71.75 | 1,849 | +1.22(+1.73%) |
May 27, 2021 | 69.64 | 71.40 | 69.40 | 70.52 | 7,604 | +2.50(+3.68%) |
May 26, 2021 | 68.50 | 68.50 | 67.79 | 68.02 | 3,956 | +0.53(+0.79%) |
May 25, 2021 | 67.67 | 67.67 | 67.48 | 67.48 | 935 | -0.17(-0.25%) |
May 24, 2021 | 66.20 | 67.66 | 66.20 | 67.66 | 2,532 | +1.46(+2.21%) |
May 21, 2021 | 67.90 | 67.90 | 66.19 | 66.19 | 2,811 | -1.63(-2.41%) |
May 20, 2021 | 67.82 | 68.43 | 67.81 | 67.83 | 1,202 | -0.57(-0.84%) |
May 19, 2021 | 67.63 | 69.60 | 67.63 | 68.40 | 4,777 | -2.20(-3.11%) |
May 18, 2021 | 70.38 | 71.10 | 70.20 | 70.59 | 1,970 | +0.37(+0.53%) |
May 17, 2021 | 69.34 | 70.22 | 69.26 | 70.22 | 1,514 | +0.89(+1.28%) |
May 14, 2021 | 70.35 | 70.35 | 68.09 | 69.33 | 2,434 | +0.52(+0.76%) |
May 13, 2021 | 66.63 | 68.81 | 66.63 | 68.81 | 4,022 | -0.70(-1.00%) |
May 12, 2021 | 70.97 | 70.97 | 68.24 | 69.51 | 5,875 | -1.46(-2.06%) |
May 11, 2021 | 70.50 | 71.49 | 69.93 | 70.97 | 3,353 | +0.47(+0.67%) |
May 10, 2021 | 70.65 | 71.19 | 69.28 | 70.50 | 20,081 | -0.94(-1.32%) |
May 07, 2021 | 70.66 | 71.88 | 70.66 | 71.44 | 3,051 | +1.36(+1.94%) |
May 06, 2021 | 71.20 | 71.39 | 69.50 | 70.08 | 3,822 | -0.40(-0.57%) |
May 05, 2021 | 70.45 | 71.53 | 70.00 | 70.48 | 3,790 | +1.03(+1.48%) |
May 04, 2021 | 71.29 | 71.51 | 68.45 | 69.45 | 4,049 | -1.60(-2.25%) |
May 03, 2021 | 69.75 | 71.78 | 69.75 | 71.06 | 3,828 | +1.37(+1.96%) |
Apr 30, 2021 | 68.77 | 69.95 | 68.53 | 69.69 | 7,100 | +2.19(+3.24%) |
Apr 29, 2021 | 68.13 | 68.13 | 66.98 | 67.50 | 1,871 | -1.03(-1.50%) |
Apr 28, 2021 | 67.85 | 68.53 | 67.56 | 68.53 | 6,242 | +1.87(+2.80%) |
Apr 27, 2021 | 65.81 | 66.95 | 65.66 | 66.66 | 5,896 | +0.81(+1.23%) |
Apr 26, 2021 | 65.10 | 66.41 | 65.10 | 65.86 | 4,247 | +1.28(+1.97%) |
Apr 23, 2021 | 63.50 | 64.58 | 63.50 | 64.58 | 300 | +1.03(+1.62%) |
Apr 22, 2021 | 63.65 | 64.32 | 63.55 | 63.55 | 6,006 | -0.06(-0.09%) |
Apr 21, 2021 | 63.95 | 63.95 | 63.61 | 63.61 | 1,006 | +0.20(+0.31%) |
Apr 20, 2021 | 63.58 | 63.81 | 63.41 | 63.41 | 1,068 | -0.27(-0.42%) |
Apr 19, 2021 | 63.22 | 64.25 | 63.10 | 63.68 | 4,676 | -0.08(-0.12%) |
Apr 16, 2021 | 64.00 | 64.15 | 63.76 | 63.76 | 1,400 | -1.05(-1.62%) |
Apr 15, 2021 | 64.71 | 65.27 | 64.36 | 64.81 | 3,950 | +0.12(+0.19%) |
Apr 14, 2021 | 64.30 | 64.69 | 63.97 | 64.69 | 793 | +0.79(+1.23%) |
Apr 13, 2021 | 64.23 | 64.23 | 63.80 | 63.90 | 1,221 | -0.35(-0.54%) |
Apr 12, 2021 | 65.33 | 65.33 | 63.18 | 64.25 | 3,885 | -1.56(-2.38%) |
Apr 09, 2021 | 66.89 | 66.89 | 65.81 | 65.81 | 3,600 | -0.79(-1.19%) |
Apr 08, 2021 | 66.10 | 66.60 | 65.60 | 66.60 | 1,354 | +0.61(+0.92%) |
Apr 07, 2021 | 66.29 | 66.35 | 65.50 | 66.00 | 4,517 | -0.30(-0.45%) |
Apr 06, 2021 | 65.43 | 66.91 | 65.43 | 66.30 | 1,736 | +0.88(+1.34%) |
Apr 05, 2021 | 64.33 | 66.61 | 64.33 | 65.42 | 5,411 | +1.50(+2.34%) |
Apr 01, 2021 | 64.36 | 64.38 | 63.57 | 63.92 | 3,100 | +0.86(+1.36%) |
Mar 31, 2021 | 63.31 | 64.23 | 63.00 | 63.06 | 2,426 | +0.31(+0.49%) |
Mar 30, 2021 | 64.30 | 64.30 | 62.13 | 62.76 | 1,394 | -1.44(-2.25%) |
Mar 29, 2021 | 64.50 | 64.55 | 64.11 | 64.20 | 3,414 | +0.08(+0.13%) |
Mar 26, 2021 | 63.95 | 65.27 | 63.95 | 64.11 | 2,300 | +0.08(+0.12%) |
Mar 25, 2021 | 63.14 | 64.64 | 62.37 | 64.03 | 4,691 | +0.93(+1.48%) |
Mar 24, 2021 | 63.06 | 63.10 | 63.06 | 63.10 | 1,052 | -0.79(-1.24%) |
Mar 23, 2021 | 65.00 | 65.17 | 63.79 | 63.89 | 4,779 | -0.76(-1.17%) |
Mar 22, 2021 | 64.53 | 64.75 | 64.38 | 64.65 | 1,497 | +0.15(+0.23%) |
Mar 19, 2021 | 64.25 | 65.13 | 63.50 | 64.50 | 2,400 | +1.15(+1.81%) |
Mar 18, 2021 | 63.08 | 63.77 | 63.00 | 63.35 | 1,606 | -0.65(-1.01%) |
Mar 17, 2021 | 63.52 | 64.33 | 62.81 | 64.00 | 3,861 | +0.51(+0.80%) |
Mar 16, 2021 | 64.90 | 64.90 | 63.49 | 63.49 | 8,962 | -0.76(-1.18%) |
Mar 15, 2021 | 64.50 | 64.50 | 64.00 | 64.25 | 6,264 | +0.92(+1.46%) |
Mar 12, 2021 | 64.26 | 64.36 | 63.33 | 63.33 | 5,400 | -1.19(-1.84%) |
Mar 11, 2021 | 64.09 | 65.19 | 63.75 | 64.52 | 9,817 | +0.31(+0.48%) |
Mar 10, 2021 | 64.62 | 65.20 | 63.15 | 64.20 | 7,713 | +0.45(+0.71%) |
Mar 09, 2021 | 64.64 | 64.64 | 63.29 | 63.76 | 8,581 | -1.02(-1.58%) |
Mar 08, 2021 | 64.84 | 65.13 | 63.11 | 64.78 | 4,855 | -0.05(-0.08%) |
Mar 05, 2021 | 64.31 | 66.31 | 64.31 | 64.83 | 15,500 | +0.93(+1.46%) |
Mar 04, 2021 | 66.00 | 66.00 | 63.00 | 63.90 | 23,591 | -4.70(-6.85%) |
Mar 03, 2021 | 71.66 | 73.10 | 68.60 | 68.60 | 32,505 | -5.72(-7.70%) |
Mar 02, 2021 | 74.83 | 74.98 | 73.10 | 74.32 | 10,713 | +0.58(+0.79%) |
Mar 01, 2021 | 75.35 | 75.35 | 73.69 | 73.73 | 5,920 | -0.20(-0.27%) |
Feb 26, 2021 | 75.71 | 75.71 | 72.65 | 73.93 | 5,800 | -0.80(-1.07%) |
Feb 25, 2021 | 78.39 | 78.39 | 73.15 | 74.73 | 14,565 | -3.70(-4.72%) |
Feb 24, 2021 | 75.87 | 79.65 | 75.87 | 78.44 | 5,577 | +1.15(+1.49%) |
Feb 23, 2021 | 77.66 | 77.66 | 74.90 | 77.28 | 8,969 | -0.90(-1.14%) |
Feb 22, 2021 | 79.49 | 79.49 | 77.21 | 78.18 | 15,187 | -0.22(-0.28%) |
Feb 19, 2021 | 77.62 | 78.99 | 77.00 | 78.40 | 10,600 | +2.73(+3.60%) |
Feb 18, 2021 | 77.22 | 77.22 | 74.81 | 75.67 | 4,246 | +0.89(+1.19%) |
Feb 17, 2021 | 75.70 | 75.70 | 73.97 | 74.78 | 8,895 | -0.06(-0.08%) |
Feb 16, 2021 | 73.98 | 74.84 | 72.59 | 74.84 | 5,266 | +0.97(+1.31%) |
Feb 12, 2021 | 74.35 | 74.35 | 73.25 | 73.88 | 5,200 | -0.04(-0.05%) |
Feb 11, 2021 | 75.74 | 75.74 | 73.57 | 73.91 | 3,405 | -0.15(-0.21%) |
Feb 10, 2021 | 74.03 | 74.86 | 73.05 | 74.06 | 26,136 | +1.72(+2.37%) |
Feb 09, 2021 | 71.64 | 72.35 | 71.64 | 72.35 | 1,024 | -0.15(-0.21%) |
Feb 08, 2021 | 73.00 | 73.00 | 71.28 | 72.50 | 5,087 | +1.22(+1.72%) |
Feb 05, 2021 | 69.61 | 72.10 | 69.61 | 71.28 | 2,600 | +1.66(+2.39%) |
Feb 04, 2021 | 70.10 | 70.68 | 69.07 | 69.61 | 4,581 | -0.67(-0.95%) |
Feb 03, 2021 | 70.85 | 70.85 | 70.28 | 70.28 | 3,079 | -0.58(-0.81%) |
Feb 02, 2021 | 71.91 | 71.91 | 70.53 | 70.86 | 2,126 | -0.00(-0.01%) |