Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 83.56 | 85.28 | 82.86 | 84.52 | 1,597,304 | +0.46(+0.55%) |
Oct 28, 2021 | 79.90 | 84.19 | 79.42 | 84.06 | 1,711,820 | +4.76(+6.00%) |
Oct 27, 2021 | 79.76 | 80.52 | 78.57 | 79.30 | 998,065 | -0.11(-0.14%) |
Oct 26, 2021 | 80.50 | 79.34 | 79.41 | 874,793 | -0.35(-0.44%) | |
Oct 25, 2021 | 79.17 | 81.00 | 79.11 | 79.76 | 1,048,947 | +1.24(+1.58%) |
Oct 22, 2021 | 76.79 | 78.52 | 76.58 | 78.52 | 738,217 | +1.89(+2.47%) |
Oct 21, 2021 | 77.09 | 77.57 | 75.31 | 76.63 | 761,347 | -0.71(-0.92%) |
Oct 20, 2021 | 76.91 | 78.30 | 76.83 | 77.34 | 752,411 | -0.02(-0.03%) |
Oct 19, 2021 | 76.16 | 78.41 | 75.63 | 77.36 | 977,679 | +1.70(+2.25%) |
Oct 18, 2021 | 74.23 | 77.16 | 74.02 | 75.66 | 1,121,313 | +1.40(+1.89%) |
Oct 15, 2021 | 74.61 | 75.38 | 73.99 | 74.26 | 835,649 | +0.13(+0.18%) |
Oct 14, 2021 | 73.91 | 74.70 | 73.20 | 74.13 | 944,114 | +1.46(+2.01%) |
Oct 13, 2021 | 73.80 | 74.22 | 71.84 | 72.67 | 1,011,585 | -0.47(-0.64%) |
Oct 12, 2021 | 72.55 | 73.79 | 72.21 | 73.14 | 563,139 | +0.73(+1.01%) |
Oct 11, 2021 | 72.76 | 73.92 | 72.39 | 72.41 | 655,931 | -0.27(-0.37%) |
Oct 08, 2021 | 73.71 | 74.51 | 72.58 | 72.68 | 752,614 | -0.44(-0.60%) |
Oct 07, 2021 | 72.05 | 73.58 | 71.80 | 73.12 | 665,801 | +1.79(+2.51%) |
Oct 06, 2021 | 71.01 | 72.35 | 70.27 | 71.33 | 1,087,570 | -0.87(-1.20%) |
Oct 05, 2021 | 71.63 | 73.46 | 70.88 | 72.20 | 1,757,255 | +0.93(+1.30%) |
Oct 04, 2021 | 74.07 | 74.60 | 70.95 | 71.27 | 1,432,631 | -2.44(-3.31%) |
Oct 01, 2021 | 72.34 | 74.29 | 71.83 | 73.71 | 1,025,666 | +1.81(+2.52%) |
Sep 30, 2021 | 73.23 | 73.30 | 70.92 | 71.90 | 1,241,833 | -0.94(-1.29%) |
Sep 29, 2021 | 73.68 | 74.64 | 70.98 | 72.84 | 1,506,102 | -0.33(-0.45%) |
Sep 28, 2021 | 74.61 | 76.83 | 73.08 | 73.17 | 1,555,121 | -1.44(-1.93%) |
Sep 27, 2021 | 73.29 | 74.77 | 73.29 | 74.61 | 889,861 | +1.31(+1.79%) |
Sep 24, 2021 | 72.62 | 73.39 | 72.37 | 73.30 | 1,232,586 | -0.25(-0.34%) |
Sep 23, 2021 | 72.03 | 74.41 | 71.62 | 73.55 | 1,564,354 | +2.31(+3.24%) |
Sep 22, 2021 | 73.96 | 75.38 | 70.51 | 71.24 | 2,965,491 | -1.68(-2.30%) |
Sep 21, 2021 | 73.39 | 73.67 | 71.64 | 72.92 | 1,634,781 | +0.07(+0.10%) |
Sep 20, 2021 | 73.07 | 73.80 | 71.76 | 72.85 | 1,482,863 | -2.61(-3.46%) |
Sep 17, 2021 | 77.19 | 77.63 | 75.17 | 75.46 | 3,541,608 | -1.42(-1.85%) |
Sep 16, 2021 | 76.54 | 77.61 | 75.29 | 76.88 | 1,269,808 | -0.42(-0.54%) |
Sep 15, 2021 | 74.62 | 77.45 | 74.38 | 77.30 | 2,269,463 | +3.28(+4.43%) |
Sep 14, 2021 | 73.89 | 75.90 | 73.47 | 74.02 | 1,949,105 | +0.48(+0.65%) |
Sep 13, 2021 | 71.54 | 74.59 | 71.17 | 73.54 | 1,636,421 | +2.93(+4.15%) |
Sep 10, 2021 | 71.17 | 72.06 | 70.46 | 70.61 | 1,331,060 | +0.05(+0.07%) |
Sep 09, 2021 | 73.37 | 73.37 | 70.37 | 70.56 | 1,712,262 | -3.01(-4.09%) |
Sep 08, 2021 | 73.35 | 73.66 | 71.61 | 73.57 | 806,243 | -0.18(-0.24%) |
Sep 07, 2021 | 73.22 | 74.54 | 72.89 | 73.75 | 1,207,612 | +0.05(+0.07%) |
Sep 03, 2021 | 74.15 | 74.36 | 72.63 | 73.70 | 740,629 | -0.86(-1.15%) |
Sep 02, 2021 | 75.08 | 77.34 | 74.37 | 74.56 | 1,435,092 | +0.05(+0.07%) |
Sep 01, 2021 | 74.47 | 75.13 | 73.36 | 74.51 | 1,297,773 | +0.01(+0.01%) |
Aug 31, 2021 | 76.43 | 76.43 | 74.15 | 74.50 | 1,619,316 | -1.49(-1.96%) |
Aug 30, 2021 | 77.87 | 77.92 | 75.94 | 75.99 | 958,758 | -1.52(-1.96%) |
Aug 27, 2021 | 74.14 | 77.69 | 73.58 | 77.51 | 1,510,685 | +3.33(+4.49%) |
Aug 26, 2021 | 75.11 | 75.67 | 74.16 | 74.18 | 817,717 | -1.02(-1.36%) |
Aug 25, 2021 | 73.45 | 75.84 | 72.91 | 75.20 | 1,065,625 | +1.71(+2.33%) |
Aug 24, 2021 | 73.33 | 74.18 | 73.14 | 73.49 | 949,240 | +0.49(+0.67%) |
Aug 23, 2021 | 70.15 | 73.06 | 69.74 | 73.00 | 1,337,005 | +3.35(+4.81%) |
Aug 20, 2021 | 72.98 | 73.38 | 68.62 | 69.65 | 3,137,624 | -3.78(-5.15%) |
Aug 19, 2021 | 74.54 | 75.78 | 72.79 | 73.43 | 1,418,400 | -2.22(-2.93%) |
Aug 18, 2021 | 75.66 | 77.25 | 75.26 | 75.65 | 1,386,118 | -0.25(-0.33%) |
Aug 17, 2021 | 77.75 | 78.50 | 75.55 | 75.90 | 1,657,594 | -3.10(-3.92%) |
Aug 16, 2021 | 79.07 | 79.47 | 77.31 | 79.00 | 1,427,201 | +0.51(+0.65%) |
Aug 13, 2021 | 77.46 | 78.75 | 77.34 | 78.49 | 1,414,725 | +1.16(+1.50%) |
Aug 12, 2021 | 76.07 | 77.39 | 74.98 | 77.33 | 1,576,845 | +2.07(+2.75%) |
Aug 11, 2021 | 75.17 | 76.48 | 70.59 | 75.26 | 2,556,632 | +1.52(+2.06%) |
Aug 10, 2021 | 72.77 | 74.02 | 72.04 | 73.74 | 1,070,502 | +1.31(+1.81%) |
Aug 09, 2021 | 71.01 | 72.99 | 70.80 | 72.43 | 1,167,460 | +1.63(+2.30%) |
Aug 06, 2021 | 70.09 | 71.65 | 70.09 | 70.80 | 1,512,662 | +1.08(+1.55%) |
Aug 05, 2021 | 69.50 | 70.00 | 68.53 | 69.72 | 797,037 | +1.18(+1.72%) |
Aug 04, 2021 | 69.14 | 70.57 | 68.36 | 68.54 | 777,596 | -0.90(-1.30%) |
Aug 03, 2021 | 68.52 | 69.45 | 67.17 | 69.44 | 737,496 | +0.80(+1.17%) |
Aug 02, 2021 | 69.83 | 71.40 | 68.36 | 68.64 | 1,033,742 | -0.43(-0.62%) |
Jul 30, 2021 | 68.81 | 69.78 | 68.29 | 69.07 | 794,229 | -0.44(-0.63%) |
Jul 29, 2021 | 70.35 | 71.66 | 69.48 | 69.51 | 1,121,858 | -0.21(-0.30%) |
Jul 28, 2021 | 68.50 | 70.45 | 68.16 | 69.72 | 1,152,445 | +1.93(+2.85%) |
Jul 27, 2021 | 68.00 | 68.00 | 66.20 | 67.79 | 905,009 | -0.67(-0.98%) |
Jul 26, 2021 | 67.59 | 68.78 | 67.57 | 68.46 | 814,263 | +1.45(+2.16%) |
Jul 23, 2021 | 68.15 | 68.34 | 66.63 | 67.01 | 941,671 | -0.64(-0.95%) |
Jul 22, 2021 | 68.95 | 69.30 | 67.10 | 67.65 | 1,305,278 | -1.60(-2.31%) |
Jul 21, 2021 | 67.61 | 69.46 | 67.20 | 69.25 | 1,640,095 | +1.49(+2.20%) |
Jul 20, 2021 | 64.72 | 68.29 | 64.11 | 67.76 | 2,374,770 | +3.75(+5.86%) |
Jul 19, 2021 | 63.87 | 64.74 | 63.02 | 64.01 | 1,851,939 | -1.57(-2.39%) |
Jul 16, 2021 | 68.14 | 68.20 | 65.36 | 65.58 | 1,507,728 | -1.79(-2.66%) |
Jul 15, 2021 | 66.23 | 67.57 | 66.05 | 67.37 | 1,108,436 | +1.08(+1.63%) |
Jul 14, 2021 | 67.10 | 67.45 | 65.97 | 66.29 | 902,978 | -0.06(-0.09%) |
Jul 13, 2021 | 67.16 | 67.46 | 66.29 | 66.35 | 895,521 | -1.10(-1.63%) |
Jul 12, 2021 | 67.16 | 67.83 | 66.04 | 67.45 | 912,594 | +0.63(+0.94%) |
Jul 09, 2021 | 66.94 | 67.04 | 65.96 | 66.82 | 812,194 | +0.64(+0.97%) |
Jul 08, 2021 | 64.25 | 66.90 | 63.85 | 66.18 | 1,451,915 | -0.04(-0.06%) |
Jul 07, 2021 | 66.63 | 67.75 | 64.38 | 66.22 | 1,802,495 | -0.28(-0.42%) |
Jul 06, 2021 | 66.32 | 67.06 | 65.96 | 66.50 | 2,044,993 | -0.17(-0.25%) |
Jul 02, 2021 | 67.57 | 67.65 | 66.49 | 66.67 | 1,726,078 | -0.66(-0.98%) |
Jul 01, 2021 | 67.97 | 68.42 | 66.96 | 67.33 | 1,340,386 | -0.17(-0.25%) |
Jun 30, 2021 | 67.00 | 67.98 | 65.89 | 67.50 | 2,622,996 | +1.84(+2.80%) |
Jun 29, 2021 | 66.08 | 66.61 | 65.56 | 65.66 | 1,710,744 | -0.38(-0.58%) |
Jun 28, 2021 | 65.60 | 67.38 | 65.56 | 66.04 | 1,627,998 | +0.54(+0.82%) |
Jun 25, 2021 | 66.90 | 66.99 | 58.70 | 65.50 | 25,426,044 | +0.33(+0.51%) |
Jun 24, 2021 | 65.00 | 65.61 | 64.27 | 65.17 | 1,828,437 | +0.64(+0.99%) |
Jun 23, 2021 | 63.98 | 65.11 | 63.11 | 64.53 | 2,455,871 | +1.18(+1.86%) |
Jun 22, 2021 | 63.07 | 63.99 | 62.53 | 63.35 | 2,165,503 | -0.49(-0.77%) |
Jun 21, 2021 | 63.00 | 63.92 | 62.73 | 63.84 | 2,069,634 | +1.55(+2.49%) |
Jun 18, 2021 | 65.06 | 65.47 | 61.75 | 62.29 | 4,370,708 | -3.61(-5.48%) |
Jun 17, 2021 | 67.02 | 67.33 | 64.49 | 65.90 | 3,911,396 | -1.69(-2.50%) |
Jun 16, 2021 | 69.64 | 69.98 | 67.41 | 67.59 | 2,418,879 | -2.63(-3.75%) |
Jun 15, 2021 | 71.53 | 72.43 | 69.61 | 70.22 | 1,424,857 | -1.42(-1.98%) |
Jun 14, 2021 | 71.91 | 72.50 | 70.93 | 71.64 | 1,087,205 | -0.24(-0.33%) |
Jun 11, 2021 | 73.50 | 74.44 | 70.29 | 71.88 | 2,151,112 | -3.21(-4.27%) |
Jun 10, 2021 | 75.11 | 76.44 | 73.93 | 75.09 | 1,566,726 | +0.40(+0.54%) |
Jun 09, 2021 | 76.06 | 76.50 | 74.14 | 74.69 | 1,147,911 | +0.92(+1.25%) |
Jun 08, 2021 | 74.03 | 74.95 | 73.44 | 73.77 | 947,341 | -0.21(-0.28%) |
Jun 07, 2021 | 72.00 | 74.15 | 71.53 | 73.98 | 1,515,063 | +2.02(+2.81%) |
Jun 04, 2021 | 71.37 | 72.72 | 70.88 | 71.96 | 1,237,865 | +1.15(+1.62%) |
Jun 03, 2021 | 70.77 | 71.37 | 68.73 | 70.81 | 1,117,344 | -0.64(-0.90%) |
Jun 02, 2021 | 71.75 | 71.88 | 70.10 | 71.45 | 1,396,655 | +0.05(+0.07%) |
Jun 01, 2021 | 69.39 | 71.82 | 68.76 | 71.40 | 1,570,293 | +2.94(+4.29%) |
May 28, 2021 | 69.27 | 69.91 | 67.68 | 68.46 | 1,131,426 | -0.99(-1.43%) |
May 27, 2021 | 69.54 | 71.91 | 69.44 | 69.45 | 2,197,225 | +0.72(+1.05%) |
May 26, 2021 | 67.99 | 69.12 | 67.79 | 68.73 | 1,325,080 | +1.04(+1.54%) |
May 25, 2021 | 69.56 | 70.52 | 67.54 | 67.69 | 1,297,122 | -0.62(-0.91%) |
May 24, 2021 | 68.13 | 69.63 | 67.08 | 68.31 | 1,258,604 | +0.29(+0.43%) |
May 21, 2021 | 66.89 | 69.99 | 66.60 | 68.02 | 2,780,996 | +2.36(+3.59%) |
May 20, 2021 | 67.53 | 68.00 | 64.38 | 65.66 | 4,380,959 | -1.54(-2.29%) |
May 19, 2021 | 70.02 | 70.33 | 66.56 | 67.20 | 3,249,144 | -4.49(-6.26%) |
May 18, 2021 | 75.00 | 75.45 | 71.63 | 71.69 | 1,606,833 | -3.06(-4.09%) |
May 17, 2021 | 75.30 | 75.80 | 72.36 | 74.75 | 1,333,669 | -1.34(-1.76%) |
May 14, 2021 | 76.70 | 77.50 | 74.24 | 76.09 | 1,453,103 | -0.02(-0.03%) |
May 13, 2021 | 74.05 | 76.61 | 72.80 | 76.11 | 2,109,531 | +3.02(+4.13%) |
May 12, 2021 | 69.71 | 78.04 | 69.03 | 73.09 | 3,998,998 | +2.35(+3.32%) |
May 11, 2021 | 70.40 | 71.82 | 69.31 | 70.74 | 1,866,652 | -1.56(-2.16%) |
May 10, 2021 | 72.64 | 73.18 | 71.84 | 72.30 | 1,571,133 | -0.41(-0.56%) |
May 07, 2021 | 70.87 | 73.33 | 70.12 | 72.71 | 1,075,179 | +1.93(+2.73%) |
May 06, 2021 | 71.00 | 71.19 | 69.63 | 70.78 | 1,111,254 | -0.09(-0.13%) |
May 05, 2021 | 71.10 | 73.04 | 69.59 | 70.87 | 1,219,485 | -1.06(-1.47%) |
May 04, 2021 | 70.32 | 72.10 | 69.56 | 71.93 | 1,404,907 | +1.04(+1.47%) |
May 03, 2021 | 70.45 | 71.71 | 70.31 | 70.89 | 956,747 | +1.44(+2.07%) |
Apr 30, 2021 | 70.03 | 71.69 | 69.00 | 69.45 | 1,303,400 | -1.49(-2.10%) |
Apr 29, 2021 | 72.79 | 73.33 | 70.14 | 70.94 | 1,339,906 | -1.18(-1.64%) |
Apr 28, 2021 | 73.72 | 74.21 | 71.68 | 72.12 | 963,382 | -1.91(-2.58%) |
Apr 27, 2021 | 73.04 | 74.58 | 72.86 | 74.03 | 860,837 | +0.56(+0.76%) |
Apr 26, 2021 | 72.32 | 73.69 | 71.97 | 73.47 | 1,454,337 | +1.61(+2.24%) |
Apr 23, 2021 | 72.06 | 72.54 | 70.75 | 71.86 | 1,012,200 | +1.10(+1.55%) |
Apr 22, 2021 | 70.79 | 73.50 | 70.00 | 70.76 | 1,450,397 | -0.23(-0.32%) |
Apr 21, 2021 | 68.21 | 71.43 | 67.76 | 70.99 | 1,264,994 | +2.54(+3.71%) |
Apr 20, 2021 | 71.77 | 72.09 | 67.66 | 68.45 | 1,368,983 | -3.65(-5.06%) |
Apr 19, 2021 | 71.96 | 72.78 | 70.92 | 72.10 | 980,524 | -0.91(-1.25%) |
Apr 16, 2021 | 73.37 | 73.57 | 72.02 | 73.01 | 757,600 | +1.08(+1.50%) |
Apr 15, 2021 | 74.18 | 74.59 | 70.20 | 71.93 | 1,114,704 | -1.71(-2.32%) |
Apr 14, 2021 | 69.71 | 73.97 | 68.94 | 73.64 | 1,450,418 | +4.71(+6.83%) |
Apr 13, 2021 | 69.91 | 70.20 | 67.78 | 68.93 | 2,079,844 | -1.02(-1.46%) |
Apr 12, 2021 | 74.26 | 74.26 | 69.80 | 69.95 | 1,077,525 | -4.12(-5.56%) |
Apr 09, 2021 | 72.45 | 74.36 | 72.45 | 74.07 | 972,800 | +1.83(+2.53%) |
Apr 08, 2021 | 71.29 | 72.24 | 70.21 | 72.24 | 1,428,577 | +1.50(+2.12%) |
Apr 07, 2021 | 71.55 | 72.26 | 70.58 | 70.74 | 844,771 | -1.48(-2.05%) |
Apr 06, 2021 | 73.44 | 74.45 | 71.96 | 72.22 | 897,781 | -0.73(-1.00%) |
Apr 05, 2021 | 74.33 | 75.21 | 72.47 | 72.95 | 1,171,289 | -0.45(-0.61%) |
Apr 01, 2021 | 74.46 | 75.37 | 73.18 | 73.40 | 1,078,200 | -0.18(-0.24%) |
Mar 31, 2021 | 73.71 | 75.24 | 73.18 | 73.58 | 1,300,290 | +0.58(+0.79%) |
Mar 30, 2021 | 70.40 | 73.28 | 70.37 | 73.00 | 1,043,282 | +2.48(+3.52%) |
Mar 29, 2021 | 73.26 | 74.18 | 69.84 | 70.52 | 1,316,687 | -3.42(-4.63%) |
Mar 26, 2021 | 72.05 | 73.99 | 70.90 | 73.94 | 1,087,600 | +3.06(+4.32%) |
Mar 25, 2021 | 68.69 | 71.38 | 68.19 | 70.88 | 1,747,146 | +1.29(+1.85%) |
Mar 24, 2021 | 70.27 | 71.96 | 69.02 | 69.59 | 1,782,060 | +0.67(+0.97%) |
Mar 23, 2021 | 70.22 | 71.50 | 68.18 | 68.92 | 1,359,758 | -2.25(-3.16%) |
Mar 22, 2021 | 71.84 | 72.06 | 69.81 | 71.17 | 957,866 | -0.70(-0.97%) |
Mar 19, 2021 | 72.70 | 73.01 | 71.11 | 71.87 | 2,858,500 | -0.82(-1.13%) |
Mar 18, 2021 | 75.20 | 76.75 | 72.48 | 72.69 | 1,146,002 | -3.06(-4.04%) |
Mar 17, 2021 | 76.25 | 76.27 | 73.71 | 75.75 | 1,086,006 | -0.68(-0.89%) |
Mar 16, 2021 | 79.17 | 79.26 | 76.42 | 76.43 | 1,142,394 | -2.78(-3.51%) |
Mar 15, 2021 | 78.95 | 79.65 | 77.88 | 79.21 | 772,741 | +0.47(+0.60%) |
Mar 12, 2021 | 77.49 | 79.20 | 77.21 | 78.74 | 1,052,400 | +0.58(+0.74%) |
Mar 11, 2021 | 74.80 | 78.20 | 74.07 | 78.16 | 1,827,418 | +3.48(+4.66%) |
Mar 10, 2021 | 78.86 | 79.48 | 73.54 | 74.68 | 2,727,093 | -3.84(-4.89%) |
Mar 09, 2021 | 76.13 | 79.07 | 75.78 | 78.52 | 2,906,918 | +3.42(+4.55%) |
Mar 08, 2021 | 74.20 | 77.55 | 74.01 | 75.10 | 2,614,502 | +1.57(+2.14%) |
Mar 05, 2021 | 70.00 | 75.81 | 69.49 | 73.53 | 3,770,600 | +5.60(+8.24%) |
Mar 04, 2021 | 66.68 | 70.25 | 66.35 | 67.93 | 2,539,925 | +1.77(+2.68%) |
Mar 03, 2021 | 68.00 | 70.67 | 65.98 | 66.16 | 2,137,747 | -1.35(-2.00%) |
Mar 02, 2021 | 65.51 | 68.68 | 65.00 | 67.51 | 2,094,926 | +3.45(+5.39%) |
Mar 01, 2021 | 64.46 | 66.67 | 63.88 | 64.06 | 1,804,238 | +1.02(+1.62%) |
Feb 26, 2021 | 62.41 | 64.95 | 62.41 | 63.04 | 1,662,400 | +0.86(+1.38%) |
Feb 25, 2021 | 66.92 | 67.08 | 62.10 | 62.18 | 1,779,759 | -4.50(-6.75%) |
Feb 24, 2021 | 66.52 | 67.67 | 65.39 | 66.68 | 1,027,474 | +0.55(+0.83%) |
Feb 23, 2021 | 65.80 | 66.85 | 62.16 | 66.13 | 1,660,817 | -0.98(-1.46%) |
Feb 22, 2021 | 66.20 | 69.08 | 66.01 | 67.11 | 986,679 | +0.22(+0.33%) |
Feb 19, 2021 | 67.33 | 68.00 | 66.32 | 66.89 | 972,200 | +0.19(+0.28%) |
Feb 18, 2021 | 69.02 | 69.13 | 66.29 | 66.70 | 1,180,296 | -2.77(-3.99%) |
Feb 17, 2021 | 69.74 | 70.50 | 68.13 | 69.47 | 1,092,762 | -0.74(-1.05%) |
Feb 16, 2021 | 69.90 | 71.55 | 69.80 | 70.21 | 1,213,345 | +1.14(+1.65%) |
Feb 12, 2021 | 69.99 | 69.99 | 67.81 | 69.07 | 1,448,400 | -1.22(-1.74%) |
Feb 11, 2021 | 69.25 | 70.36 | 68.13 | 70.29 | 1,136,715 | +1.39(+2.02%) |
Feb 10, 2021 | 72.40 | 72.40 | 68.48 | 68.90 | 1,135,757 | -2.88(-4.01%) |
Feb 09, 2021 | 71.58 | 72.85 | 70.64 | 71.78 | 1,260,398 | -0.02(-0.03%) |
Feb 08, 2021 | 68.21 | 71.87 | 67.83 | 71.80 | 1,134,069 | +4.06(+5.99%) |
Feb 05, 2021 | 70.01 | 70.53 | 67.41 | 67.74 | 1,049,200 | -1.50(-2.17%) |
Feb 04, 2021 | 69.30 | 70.16 | 68.70 | 69.24 | 834,491 | -0.02(-0.03%) |
Feb 03, 2021 | 68.26 | 69.56 | 67.25 | 69.26 | 1,640,904 | +1.04(+1.52%) |
Feb 02, 2021 | 66.21 | 68.29 | 65.56 | 68.22 | 1,753,781 | +3.09(+4.74%) |
Feb 01, 2021 | 62.84 | 65.51 | 61.51 | 65.13 | 1,322,382 | +3.12(+5.03%) |
Jan 29, 2021 | 64.03 | 64.03 | 61.13 | 62.01 | 1,593,500 | -2.14(-3.34%) |
Jan 28, 2021 | 61.80 | 65.41 | 61.20 | 64.15 | 1,728,988 | +3.46(+5.70%) |
Jan 27, 2021 | 62.52 | 62.96 | 59.77 | 60.69 | 2,625,910 | -5.21(-7.91%) |
Jan 26, 2021 | 67.02 | 68.00 | 65.65 | 65.90 | 1,111,364 | -0.64(-0.96%) |
Jan 25, 2021 | 66.81 | 68.29 | 65.06 | 66.54 | 1,263,489 | -0.24(-0.36%) |
Jan 22, 2021 | 66.69 | 67.08 | 65.17 | 66.78 | 1,166,700 | -0.84(-1.24%) |
Jan 21, 2021 | 69.07 | 69.20 | 66.85 | 67.62 | 1,298,987 | -1.30(-1.89%) |
Jan 20, 2021 | 67.65 | 68.97 | 67.04 | 68.92 | 2,054,324 | +2.45(+3.69%) |
Jan 19, 2021 | 65.18 | 67.14 | 64.97 | 66.47 | 1,687,239 | +2.13(+3.31%) |
Jan 15, 2021 | 65.61 | 65.83 | 63.38 | 64.34 | 1,265,400 | -2.32(-3.48%) |
Jan 14, 2021 | 67.26 | 68.50 | 66.41 | 66.66 | 1,537,221 | +0.36(+0.54%) |
Jan 13, 2021 | 67.53 | 68.00 | 66.21 | 66.30 | 961,889 | -0.52(-0.78%) |
Jan 12, 2021 | 66.94 | 67.58 | 65.86 | 66.82 | 832,065 | +0.60(+0.91%) |
Jan 11, 2021 | 63.87 | 67.20 | 63.11 | 66.22 | 1,008,118 | +1.19(+1.83%) |
Jan 08, 2021 | 66.60 | 67.81 | 63.56 | 65.03 | 1,281,200 | -1.37(-2.06%) |
Jan 07, 2021 | 64.31 | 66.74 | 64.09 | 66.40 | 1,810,420 | +2.75(+4.32%) |
Jan 06, 2021 | 60.47 | 64.80 | 60.19 | 63.65 | 2,728,037 | +4.35(+7.34%) |
Jan 05, 2021 | 56.81 | 59.66 | 56.74 | 59.30 | 1,073,290 | +2.37(+4.16%) |
Jan 04, 2021 | 58.87 | 61.30 | 56.16 | 56.93 | 1,412,984 | -0.75(-1.30%) |
Dec 31, 2020 | 57.68 | 57.68 | 57.68 | 1,208,469 | -1.20(-2.04%) | |
Dec 30, 2020 | 56.30 | 59.00 | 56.28 | 58.88 | 1,208,469 | +2.58(+4.58%) |
Dec 29, 2020 | 56.50 | 56.59 | 54.86 | 56.30 | 1,174,394 | -0.20(-0.35%) |
Dec 28, 2020 | 56.90 | 56.93 | 55.30 | 56.50 | 922,704 | +0.41(+0.73%) |
Dec 24, 2020 | 56.00 | 56.20 | 55.28 | 56.09 | 184,500 | +0.38(+0.68%) |
Dec 23, 2020 | 55.86 | 56.11 | 55.15 | 55.71 | 979,099 | +0.27(+0.49%) |
Dec 22, 2020 | 55.53 | 56.17 | 55.11 | 55.44 | 690,386 | -0.08(-0.14%) |
Dec 21, 2020 | 55.01 | 56.15 | 53.78 | 55.52 | 1,409,507 | -0.81(-1.44%) |
Dec 18, 2020 | 56.24 | 57.55 | 55.48 | 56.33 | 4,083,600 | +0.29(+0.52%) |
Dec 17, 2020 | 54.80 | 56.16 | 54.73 | 56.04 | 977,186 | +1.32(+2.41%) |
Dec 16, 2020 | 56.00 | 56.39 | 54.10 | 54.72 | 986,280 | -0.79(-1.42%) |
Dec 15, 2020 | 53.76 | 55.55 | 53.29 | 55.51 | 1,141,520 | +2.12(+3.97%) |
Dec 14, 2020 | 55.23 | 56.43 | 53.38 | 53.39 | 1,950,511 | -1.02(-1.87%) |
Dec 11, 2020 | 52.57 | 54.42 | 52.34 | 54.41 | 1,426,900 | +1.36(+2.56%) |
Dec 10, 2020 | 50.68 | 53.10 | 50.59 | 53.05 | 1,021,045 | +1.91(+3.73%) |
Dec 09, 2020 | 51.50 | 52.42 | 50.68 | 51.14 | 1,322,216 | +0.44(+0.87%) |
Dec 08, 2020 | 49.21 | 50.89 | 48.34 | 50.70 | 1,756,485 | +1.70(+3.47%) |
Dec 07, 2020 | 50.38 | 50.63 | 48.94 | 49.00 | 1,048,831 | -0.87(-1.74%) |
Dec 04, 2020 | 48.73 | 50.09 | 48.54 | 49.87 | 1,180,400 | +1.48(+3.06%) |
Dec 03, 2020 | 47.97 | 48.62 | 47.55 | 48.39 | 1,084,207 | +0.45(+0.94%) |
Dec 02, 2020 | 47.66 | 48.38 | 47.28 | 47.94 | 810,448 | +0.09(+0.19%) |
Dec 01, 2020 | 48.92 | 48.97 | 47.64 | 47.85 | 1,043,792 | -0.43(-0.89%) |
Nov 30, 2020 | 48.98 | 49.85 | 47.85 | 48.28 | 1,474,868 | -0.71(-1.45%) |
Nov 27, 2020 | 47.96 | 49.04 | 47.87 | 48.99 | 467,200 | +1.00(+2.08%) |
Nov 25, 2020 | 48.71 | 48.71 | 47.04 | 47.99 | 868,700 | -0.89(-1.82%) |
Nov 24, 2020 | 47.73 | 48.98 | 47.26 | 48.88 | 1,608,914 | +1.60(+3.38%) |
Nov 23, 2020 | 47.90 | 47.96 | 46.84 | 47.28 | 1,304,133 | -0.24(-0.51%) |
Nov 20, 2020 | 47.34 | 47.97 | 47.07 | 47.52 | 872,000 | -0.36(-0.75%) |
Nov 19, 2020 | 46.95 | 47.97 | 46.09 | 47.88 | 790,900 | +0.87(+1.85%) |
Nov 18, 2020 | 48.85 | 49.36 | 47.00 | 47.01 | 920,188 | -1.54(-3.17%) |
Nov 17, 2020 | 48.66 | 49.13 | 48.04 | 48.55 | 1,161,455 | -0.54(-1.10%) |
Nov 16, 2020 | 48.44 | 49.84 | 47.80 | 49.09 | 1,163,446 | +1.69(+3.57%) |
Nov 13, 2020 | 47.89 | 48.06 | 46.63 | 47.40 | 968,100 | +0.16(+0.34%) |
Nov 12, 2020 | 48.45 | 49.42 | 46.64 | 47.24 | 1,558,662 | -1.76(-3.59%) |
Nov 11, 2020 | 48.94 | 49.64 | 48.01 | 49.00 | 1,360,626 | +0.31(+0.64%) |
Nov 10, 2020 | 47.08 | 48.77 | 46.44 | 48.69 | 1,666,119 | +2.09(+4.48%) |
Nov 09, 2020 | 47.50 | 49.16 | 45.38 | 46.60 | 2,306,773 | +2.24(+5.05%) |
Nov 06, 2020 | 46.03 | 46.09 | 44.25 | 44.36 | 929,300 | -1.37(-3.00%) |
Nov 05, 2020 | 44.55 | 46.34 | 44.22 | 45.73 | 1,633,069 | +2.01(+4.60%) |
Nov 04, 2020 | 45.05 | 45.05 | 42.11 | 43.72 | 2,893,116 | -1.70(-3.74%) |
Nov 03, 2020 | 44.63 | 45.69 | 44.42 | 45.42 | 1,725,652 | +1.58(+3.60%) |