Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.26 | 31.89 | 31.94 | 21,732,744 | -0.52(-1.59%) | |
Oct 28, 2021 | 33.07 | 33.26 | 32.36 | 32.46 | 20,930,552 | -1.08(-3.23%) |
Oct 27, 2021 | 33.68 | 33.77 | 32.69 | 33.54 | 24,013,080 | -0.28(-0.83%) |
Oct 26, 2021 | 33.49 | 33.82 | 27,744,598 | -0.28(-0.83%) | ||
Oct 25, 2021 | 34.81 | 33.82 | 34.10 | 17,544,592 | -1.08(-3.07%) | |
Oct 22, 2021 | 34.71 | 35.70 | 34.38 | 35.18 | 19,786,122 | +0.85(+2.47%) |
Oct 21, 2021 | 35.18 | 35.33 | 34.29 | 34.34 | 14,139,292 | -0.61(-1.75%) |
Oct 20, 2021 | 34.71 | 35.42 | 34.53 | 34.95 | 15,711,747 | +0.05(+0.13%) |
Oct 19, 2021 | 35.33 | 35.56 | 34.81 | 34.90 | 14,897,740 | -0.75(-2.11%) |
Oct 18, 2021 | 37.16 | 37.35 | 35.61 | 35.65 | 15,776,786 | -1.08(-2.95%) |
Oct 15, 2021 | 37.07 | 37.44 | 36.74 | 36.74 | 13,287,007 | -0.80(-2.13%) |
Oct 14, 2021 | 38.43 | 38.66 | 37.40 | 37.54 | 19,202,024 | -2.12(-5.34%) |
Oct 13, 2021 | 39.84 | 40.55 | 39.42 | 39.65 | 18,985,170 | -0.94(-2.32%) |
Oct 12, 2021 | 39.75 | 40.88 | 39.56 | 40.59 | 22,490,706 | +0.38(+0.94%) |
Oct 11, 2021 | 39.84 | 40.26 | 38.66 | 40.22 | 22,163,870 | +0.85(+2.15%) |
Oct 08, 2021 | 38.38 | 39.51 | 38.29 | 39.37 | 19,016,192 | +0.61(+1.58%) |
Oct 07, 2021 | 38.76 | 38.97 | 37.87 | 38.76 | 22,024,642 | -1.08(-2.72%) |
Oct 06, 2021 | 41.77 | 42.10 | 39.75 | 39.84 | 30,935,814 | -0.75(-1.85%) |
Oct 05, 2021 | 41.96 | 42.05 | 39.79 | 40.59 | 24,844,100 | -1.74(-4.11%) |
Oct 04, 2021 | 40.41 | 43.13 | 40.26 | 42.33 | 28,947,030 | +2.49(+6.26%) |
Oct 01, 2021 | 40.41 | 41.82 | 39.46 | 39.84 | 24,258,996 | -0.75(-1.85%) |
Sep 30, 2021 | 39.65 | 40.73 | 39.04 | 40.59 | 29,260,052 | +0.42(+1.05%) |
Sep 29, 2021 | 39.51 | 40.41 | 38.81 | 40.17 | 26,214,814 | +0.24(+0.59%) |
Sep 28, 2021 | 38.29 | 40.12 | 38.04 | 39.94 | 34,029,264 | +3.10(+8.43%) |
Sep 27, 2021 | 36.92 | 37.58 | 36.60 | 36.83 | 17,282,294 | +0.85(+2.35%) |
Sep 24, 2021 | 36.78 | 36.88 | 35.84 | 35.98 | 15,426,802 | -0.09(-0.26%) |
Sep 23, 2021 | 36.74 | 36.97 | 35.75 | 36.08 | 18,133,994 | -1.03(-2.79%) |
Sep 22, 2021 | 37.87 | 38.24 | 36.64 | 37.11 | 23,650,402 | -1.13(-2.95%) |
Sep 21, 2021 | 37.72 | 38.57 | 37.35 | 38.24 | 24,712,300 | -0.09(-0.25%) |
Sep 20, 2021 | 37.77 | 39.75 | 37.30 | 38.34 | 33,863,240 | +2.21(+6.12%) |
Sep 17, 2021 | 35.00 | 36.41 | 35.00 | 36.12 | 24,699,538 | +1.22(+3.50%) |
Sep 16, 2021 | 35.28 | 35.87 | 34.71 | 34.90 | 17,591,558 | +0.00(+0.00%) |
Sep 15, 2021 | 35.61 | 36.27 | 34.81 | 34.90 | 18,935,572 | -0.85(-2.37%) |
Sep 14, 2021 | 35.00 | 36.03 | 34.76 | 35.75 | 23,793,208 | +0.28(+0.80%) |
Sep 13, 2021 | 34.71 | 36.03 | 34.57 | 35.47 | 28,715,032 | +0.05(+0.13%) |
Sep 10, 2021 | 34.10 | 35.47 | 33.87 | 35.42 | 20,676,026 | +0.85(+2.45%) |
Sep 09, 2021 | 34.20 | 34.67 | 33.87 | 34.57 | 19,296,820 | +0.33(+0.96%) |
Sep 08, 2021 | 33.96 | 34.85 | 33.91 | 34.24 | 18,577,542 | +0.42(+1.25%) |
Sep 07, 2021 | 33.96 | 34.34 | 33.68 | 33.82 | 13,889,595 | -0.19(-0.55%) |
Sep 03, 2021 | 34.62 | 34.67 | 33.91 | 34.01 | 15,173,111 | -0.33(-0.96%) |
Sep 02, 2021 | 33.96 | 34.67 | 33.82 | 34.34 | 18,218,806 | +0.05(+0.14%) |
Sep 01, 2021 | 34.15 | 34.34 | 33.73 | 34.29 | 16,661,636 | -0.14(-0.41%) |
Aug 31, 2021 | 34.34 | 34.90 | 34.29 | 34.43 | 16,564,027 | +0.09(+0.27%) |
Aug 30, 2021 | 35.37 | 35.37 | 34.24 | 34.34 | 17,123,624 | -1.27(-3.57%) |
Aug 27, 2021 | 36.45 | 36.60 | 35.42 | 35.61 | 15,753,950 | -1.03(-2.82%) |
Aug 26, 2021 | 36.22 | 36.78 | 35.98 | 36.64 | 20,454,084 | +0.61(+1.70%) |
Aug 25, 2021 | 36.03 | 36.27 | 35.80 | 36.03 | 13,186,299 | -0.05(-0.13%) |
Aug 24, 2021 | 36.22 | 36.41 | 35.89 | 36.08 | 12,834,196 | -0.33(-0.90%) |
Aug 23, 2021 | 37.77 | 37.82 | 36.22 | 36.41 | 19,425,386 | -1.69(-4.44%) |
Aug 20, 2021 | 39.04 | 39.14 | 38.01 | 38.10 | 19,176,822 | -1.22(-3.11%) |
Aug 19, 2021 | 40.64 | 40.69 | 38.81 | 39.32 | 27,965,644 | -0.66(-1.65%) |
Aug 18, 2021 | 39.04 | 40.08 | 38.52 | 39.98 | 24,698,224 | +1.13(+2.91%) |
Aug 17, 2021 | 38.66 | 39.61 | 38.39 | 38.85 | 30,873,438 | +1.03(+2.74%) |
Aug 16, 2021 | 38.24 | 39.46 | 37.82 | 37.82 | 19,532,242 | -0.05(-0.12%) |
Aug 13, 2021 | 38.19 | 38.34 | 37.77 | 37.87 | 9,761,331 | -0.38(-0.98%) |
Aug 12, 2021 | 38.85 | 39.32 | 38.15 | 38.24 | 12,178,254 | -0.42(-1.09%) |
Aug 11, 2021 | 38.10 | 39.14 | 37.91 | 38.66 | 16,610,575 | +0.18(+0.48%) |
Aug 10, 2021 | 37.77 | 38.90 | 37.68 | 38.48 | 16,612,432 | +0.52(+1.38%) |
Aug 09, 2021 | 37.96 | 38.34 | 37.77 | 37.96 | 14,102,533 | -0.14(-0.37%) |
Aug 06, 2021 | 38.01 | 38.48 | 37.72 | 38.10 | 14,302,384 | +0.47(+1.25%) |
Aug 05, 2021 | 38.15 | 38.34 | 37.58 | 37.63 | 11,543,467 | -0.71(-1.84%) |
Aug 04, 2021 | 38.57 | 38.90 | 38.05 | 38.34 | 14,810,176 | -0.19(-0.49%) |
Aug 03, 2021 | 39.04 | 40.12 | 38.52 | 38.52 | 17,439,062 | -0.71(-1.80%) |
Aug 02, 2021 | 38.71 | 39.46 | 38.52 | 39.23 | 15,289,979 | +0.00(+0.00%) |
Jul 30, 2021 | 39.94 | 39.98 | 39.09 | 39.23 | 17,020,098 | +0.61(+1.58%) |
Jul 29, 2021 | 39.04 | 39.04 | 38.29 | 38.62 | 13,590,848 | -0.24(-0.61%) |
Jul 28, 2021 | 38.97 | 39.70 | 38.34 | 38.85 | 22,174,952 | -0.47(-1.20%) |
Jul 27, 2021 | 38.15 | 40.69 | 38.15 | 39.32 | 26,695,454 | +1.22(+3.21%) |
Jul 26, 2021 | 38.38 | 38.66 | 37.96 | 38.10 | 12,476,675 | -0.09(-0.25%) |
Jul 23, 2021 | 39.09 | 39.51 | 38.05 | 38.19 | 18,248,006 | -1.32(-3.33%) |
Jul 22, 2021 | 40.31 | 40.31 | 39.51 | 39.51 | 12,962,931 | -0.85(-2.10%) |
Jul 21, 2021 | 41.44 | 41.53 | 40.36 | 40.36 | 12,075,262 | -0.99(-2.39%) |
Jul 20, 2021 | 42.43 | 43.13 | 40.78 | 41.35 | 19,597,818 | -1.46(-3.41%) |
Jul 19, 2021 | 43.04 | 43.75 | 42.62 | 42.80 | 28,334,272 | +1.03(+2.48%) |
Jul 16, 2021 | 40.45 | 41.91 | 40.17 | 41.77 | 17,564,204 | +0.99(+2.42%) |
Jul 15, 2021 | 39.98 | 41.49 | 39.94 | 40.78 | 23,914,536 | +0.80(+2.00%) |
Jul 14, 2021 | 39.37 | 40.26 | 39.14 | 39.98 | 20,612,788 | -0.24(-0.58%) |
Jul 13, 2021 | 40.31 | 40.45 | 39.14 | 40.22 | 21,843,904 | +0.00(+0.00%) |
Jul 12, 2021 | 40.12 | 40.73 | 40.03 | 40.22 | 11,115,433 | -0.42(-1.04%) |
Jul 09, 2021 | 41.68 | 41.86 | 40.50 | 40.64 | 13,716,577 | -0.80(-1.93%) |
Jul 08, 2021 | 42.43 | 42.90 | 41.11 | 41.44 | 23,408,382 | +0.75(+1.85%) |
Jul 07, 2021 | 40.17 | 41.39 | 40.08 | 40.69 | 21,098,656 | -0.31(-0.75%) |
Jul 06, 2021 | 41.25 | 42.24 | 40.83 | 40.99 | 19,957,852 | -0.49(-1.19%) |
Jul 02, 2021 | 42.24 | 42.38 | 41.39 | 41.49 | 12,029,724 | -1.51(-3.50%) |
Jul 01, 2021 | 43.18 | 43.65 | 42.80 | 42.99 | 9,946,485 | +0.00(+0.00%) |
Jun 30, 2021 | 42.90 | 43.23 | 42.76 | 42.99 | 9,607,252 | +0.19(+0.44%) |
Jun 29, 2021 | 43.37 | 43.67 | 42.80 | 42.80 | 10,951,376 | -0.47(-1.09%) |
Jun 28, 2021 | 44.45 | 44.45 | 43.23 | 43.27 | 12,698,776 | -1.60(-3.56%) |
Jun 25, 2021 | 44.54 | 45.20 | 44.45 | 44.87 | 12,583,301 | +0.09(+0.21%) |
Jun 24, 2021 | 44.83 | 45.06 | 44.17 | 44.78 | 14,938,385 | -0.85(-1.86%) |
Jun 23, 2021 | 45.67 | 45.96 | 45.16 | 45.63 | 11,078,338 | -0.09(-0.21%) |
Jun 22, 2021 | 47.08 | 47.23 | 45.49 | 45.72 | 15,663,140 | -1.32(-2.80%) |
Jun 21, 2021 | 47.84 | 48.78 | 46.85 | 47.04 | 12,953,445 | -0.85(-1.77%) |
Jun 18, 2021 | 47.46 | 48.21 | 46.99 | 47.88 | 17,341,084 | +1.08(+2.31%) |
Jun 17, 2021 | 49.11 | 49.15 | 46.38 | 46.80 | 21,829,542 | -1.88(-3.86%) |
Jun 16, 2021 | 47.93 | 50.19 | 47.46 | 48.68 | 21,539,648 | +0.56(+1.17%) |
Jun 15, 2021 | 47.32 | 48.45 | 47.23 | 48.12 | 11,995,968 | +0.89(+1.89%) |
Jun 14, 2021 | 48.45 | 48.95 | 47.23 | 47.23 | 9,895,968 | -1.36(-2.81%) |
Jun 11, 2021 | 48.97 | 49.30 | 48.59 | 48.59 | 8,376,660 | -0.38(-0.77%) |
Jun 10, 2021 | 50.42 | 50.66 | 48.92 | 48.97 | 20,602,460 | -1.60(-3.16%) |
Jun 09, 2021 | 49.95 | 50.66 | 49.62 | 50.57 | 8,845,445 | -0.09(-0.19%) |
Jun 08, 2021 | 49.86 | 51.41 | 49.44 | 50.66 | 13,921,374 | -0.05(-0.09%) |
Jun 07, 2021 | 51.46 | 51.74 | 50.66 | 50.71 | 10,928,629 | -0.42(-0.83%) |
Jun 04, 2021 | 53.01 | 53.03 | 50.97 | 51.13 | 16,730,642 | -2.82(-5.23%) |
Jun 03, 2021 | 53.62 | 54.75 | 53.06 | 53.95 | 13,482,775 | +1.65(+3.15%) |
Jun 02, 2021 | 52.40 | 53.11 | 51.88 | 52.31 | 10,599,061 | -0.28(-0.54%) |
Jun 01, 2021 | 51.46 | 53.25 | 51.18 | 52.59 | 12,549,570 | +0.52(+0.99%) |
May 28, 2021 | 51.98 | 52.21 | 51.32 | 52.07 | 9,559,066 | -0.52(-0.98%) |
May 27, 2021 | 52.16 | 52.68 | 51.79 | 52.59 | 9,363,605 | +0.61(+1.18%) |
May 26, 2021 | 52.26 | 52.56 | 51.74 | 51.98 | 9,291,851 | -0.52(-0.99%) |
May 25, 2021 | 51.98 | 53.15 | 51.65 | 52.49 | 11,690,762 | -0.24(-0.45%) |
May 24, 2021 | 54.38 | 54.56 | 52.16 | 52.73 | 12,115,520 | -2.82(-5.08%) |
May 21, 2021 | 53.86 | 55.79 | 53.62 | 55.55 | 12,866,645 | +0.89(+1.64%) |
May 20, 2021 | 57.24 | 57.34 | 54.19 | 54.66 | 17,643,840 | -3.39(-5.83%) |
May 19, 2021 | 61.24 | 61.48 | 57.86 | 58.04 | 23,534,070 | -0.19(-0.32%) |
May 18, 2021 | 56.54 | 58.40 | 55.93 | 58.23 | 12,348,915 | +1.13(+1.98%) |
May 17, 2021 | 57.01 | 58.61 | 56.61 | 57.10 | 14,631,884 | +0.99(+1.76%) |
May 14, 2021 | 58.19 | 58.51 | 55.55 | 56.12 | 18,575,512 | -3.95(-6.58%) |
May 13, 2021 | 59.74 | 61.48 | 58.28 | 60.07 | 24,886,090 | -1.36(-2.22%) |
May 12, 2021 | 59.74 | 61.95 | 58.47 | 61.43 | 34,377,768 | +4.42(+7.76%) |
May 11, 2021 | 60.02 | 60.40 | 56.63 | 57.01 | 27,514,826 | +0.19(+0.33%) |
May 10, 2021 | 53.48 | 56.92 | 53.44 | 56.82 | 14,366,427 | +4.00(+7.57%) |
May 07, 2021 | 52.73 | 53.39 | 51.65 | 52.82 | 16,110,969 | -1.36(-2.52%) |
May 06, 2021 | 55.60 | 56.73 | 54.09 | 54.19 | 17,149,302 | -1.22(-2.21%) |
May 05, 2021 | 53.81 | 55.83 | 53.39 | 55.41 | 13,151,128 | +0.56(+1.03%) |
May 04, 2021 | 53.29 | 56.73 | 53.11 | 54.85 | 27,498,234 | +2.82(+5.43%) |
May 03, 2021 | 50.71 | 52.31 | 50.33 | 52.02 | 9,620,525 | +0.80(+1.56%) |
Apr 30, 2021 | 51.41 | 51.69 | 50.24 | 51.22 | 11,468,927 | +0.99(+1.97%) |
Apr 29, 2021 | 49.30 | 51.79 | 49.11 | 50.24 | 14,158,510 | -0.61(-1.20%) |
Apr 28, 2021 | 50.42 | 51.08 | 50.00 | 50.85 | 9,659,974 | +0.56(+1.12%) |
Apr 27, 2021 | 49.48 | 50.71 | 49.44 | 50.28 | 12,870,652 | +0.66(+1.33%) |
Apr 26, 2021 | 50.52 | 50.89 | 49.53 | 49.62 | 13,158,375 | -1.03(-2.04%) |
Apr 23, 2021 | 52.31 | 52.35 | 50.00 | 50.66 | 12,972,529 | -1.98(-3.75%) |
Apr 22, 2021 | 50.99 | 53.20 | 50.52 | 52.64 | 22,946,550 | +1.83(+3.61%) |
Apr 21, 2021 | 52.78 | 53.29 | 50.71 | 50.80 | 13,520,555 | -1.36(-2.61%) |
Apr 20, 2021 | 51.32 | 53.06 | 50.75 | 52.16 | 15,254,800 | +1.08(+2.12%) |
Apr 19, 2021 | 50.42 | 51.93 | 49.86 | 51.08 | 16,965,440 | +1.41(+2.84%) |
Apr 16, 2021 | 49.72 | 50.52 | 49.58 | 49.67 | 10,628,686 | -0.14(-0.28%) |
Apr 15, 2021 | 50.85 | 50.94 | 49.67 | 49.81 | 16,068,369 | -2.45(-4.68%) |
Apr 14, 2021 | 50.33 | 52.64 | 50.28 | 52.26 | 14,358,396 | +1.83(+3.64%) |
Apr 13, 2021 | 51.51 | 51.65 | 50.24 | 50.42 | 12,357,482 | -1.88(-3.60%) |
Apr 12, 2021 | 52.54 | 53.20 | 52.07 | 52.31 | 10,279,877 | +0.24(+0.45%) |
Apr 09, 2021 | 53.72 | 54.05 | 51.98 | 52.07 | 15,663,434 | -0.94(-1.77%) |
Apr 08, 2021 | 53.25 | 53.72 | 52.96 | 53.01 | 11,088,161 | -1.74(-3.18%) |
Apr 07, 2021 | 55.36 | 55.88 | 54.33 | 54.75 | 11,662,665 | -0.47(-0.85%) |
Apr 06, 2021 | 55.22 | 55.55 | 54.14 | 55.22 | 11,873,810 | +0.14(+0.26%) |
Apr 05, 2021 | 57.15 | 57.29 | 54.61 | 55.08 | 14,695,734 | -3.43(-5.87%) |
Apr 01, 2021 | 59.46 | 59.57 | 58.47 | 58.51 | 15,514,362 | -3.20(-5.18%) |
Mar 31, 2021 | 63.59 | 63.78 | 60.73 | 61.71 | 17,103,822 | -2.96(-4.58%) |
Mar 30, 2021 | 64.96 | 66.42 | 64.35 | 64.68 | 13,785,609 | +0.94(+1.48%) |
Mar 29, 2021 | 64.02 | 65.85 | 63.08 | 63.74 | 19,938,956 | +0.09(+0.15%) |
Mar 26, 2021 | 66.84 | 67.78 | 63.50 | 63.64 | 23,068,216 | -3.01(-4.52%) |
Mar 25, 2021 | 67.59 | 69.24 | 65.66 | 66.65 | 29,596,978 | +0.33(+0.50%) |
Mar 24, 2021 | 62.28 | 66.46 | 62.28 | 66.32 | 19,965,006 | +3.15(+4.99%) |
Mar 23, 2021 | 61.71 | 63.64 | 60.87 | 63.17 | 21,524,096 | +0.85(+1.36%) |
Mar 22, 2021 | 64.49 | 64.49 | 61.01 | 62.33 | 17,577,426 | -3.57(-5.42%) |
Mar 19, 2021 | 66.89 | 68.30 | 65.01 | 65.90 | 25,409,848 | -0.85(-1.27%) |
Mar 18, 2021 | 64.02 | 67.03 | 63.41 | 66.75 | 21,600,538 | +5.60(+9.15%) |
Mar 17, 2021 | 63.74 | 64.77 | 60.02 | 61.15 | 25,400,866 | -0.75(-1.22%) |
Mar 16, 2021 | 61.57 | 62.80 | 59.78 | 61.90 | 19,693,906 | -1.03(-1.64%) |
Mar 15, 2021 | 64.86 | 65.90 | 62.84 | 62.94 | 13,360,146 | -2.07(-3.18%) |
Mar 12, 2021 | 65.99 | 67.50 | 64.96 | 65.01 | 20,883,968 | +1.55(+2.45%) |
Mar 11, 2021 | 65.01 | 65.62 | 62.33 | 63.45 | 23,616,534 | -4.75(-6.97%) |
Mar 10, 2021 | 64.82 | 68.72 | 64.58 | 68.20 | 28,075,926 | +0.52(+0.76%) |
Mar 09, 2021 | 71.03 | 71.40 | 66.18 | 67.69 | 33,533,204 | -9.08(-11.83%) |
Mar 08, 2021 | 71.17 | 77.05 | 69.80 | 76.77 | 39,106,252 | +6.02(+8.51%) |
Mar 05, 2021 | 72.16 | 78.93 | 70.09 | 70.74 | 64,488,260 | -3.39(-4.57%) |
Mar 04, 2021 | 70.98 | 76.95 | 68.72 | 74.13 | 68,385,680 | +3.48(+4.93%) |
Mar 03, 2021 | 65.76 | 70.74 | 65.15 | 70.65 | 34,637,960 | +5.64(+8.68%) |
Mar 02, 2021 | 61.71 | 65.19 | 61.62 | 65.01 | 16,231,108 | +2.96(+4.78%) |
Mar 01, 2021 | 64.82 | 65.76 | 61.81 | 62.04 | 20,189,876 | -6.07(-8.91%) |
Feb 26, 2021 | 67.08 | 70.37 | 64.91 | 68.11 | 46,028,436 | -1.03(-1.50%) |
Feb 25, 2021 | 64.16 | 70.04 | 62.61 | 69.15 | 39,869,880 | +6.63(+10.61%) |
Feb 24, 2021 | 65.85 | 67.45 | 62.33 | 62.51 | 24,482,982 | -1.60(-2.49%) |
Feb 23, 2021 | 67.03 | 70.37 | 63.12 | 64.11 | 41,068,812 | +0.52(+0.81%) |
Feb 22, 2021 | 61.38 | 63.69 | 60.68 | 63.59 | 21,758,448 | +4.61(+7.81%) |
Feb 19, 2021 | 57.48 | 59.55 | 57.43 | 58.99 | 13,989,777 | +0.75(+1.29%) |
Feb 18, 2021 | 59.41 | 60.35 | 57.86 | 58.23 | 18,525,426 | +0.75(+1.31%) |
Feb 17, 2021 | 58.23 | 59.41 | 57.34 | 57.48 | 17,014,436 | +0.85(+1.50%) |
Feb 16, 2021 | 55.79 | 57.29 | 55.32 | 56.63 | 11,783,559 | +0.38(+0.67%) |
Feb 12, 2021 | 57.57 | 58.19 | 56.12 | 56.26 | 10,252,052 | -0.89(-1.56%) |
Feb 11, 2021 | 57.29 | 58.51 | 56.96 | 57.15 | 14,710,125 | -0.94(-1.62%) |
Feb 10, 2021 | 56.96 | 59.83 | 56.73 | 58.09 | 20,024,154 | +0.38(+0.65%) |
Feb 09, 2021 | 58.23 | 58.23 | 57.10 | 57.72 | 9,850,019 | +0.05(+0.08%) |
Feb 08, 2021 | 57.95 | 58.89 | 57.62 | 57.67 | 9,256,782 | -1.18(-2.00%) |
Feb 05, 2021 | 58.99 | 59.93 | 58.33 | 58.84 | 9,960,137 | -0.61(-1.03%) |
Feb 04, 2021 | 60.82 | 61.67 | 59.46 | 59.46 | 9,879,700 | -2.16(-3.51%) |
Feb 03, 2021 | 59.78 | 61.71 | 59.55 | 61.62 | 11,236,306 | +0.61(+1.00%) |
Feb 02, 2021 | 62.28 | 62.37 | 60.26 | 61.01 | 12,197,318 | -3.01(-4.70%) |
Feb 01, 2021 | 66.93 | 68.30 | 63.45 | 64.02 | 17,783,538 | -5.17(-7.48%) |
Jan 29, 2021 | 66.18 | 70.42 | 65.52 | 69.19 | 23,639,992 | +4.05(+6.21%) |
Jan 28, 2021 | 65.62 | 65.99 | 62.00 | 65.15 | 17,258,400 | -1.03(-1.56%) |
Jan 27, 2021 | 62.51 | 67.50 | 62.51 | 66.18 | 22,714,082 | +4.99(+8.15%) |
Jan 26, 2021 | 61.10 | 62.04 | 60.58 | 61.20 | 9,473,942 | -0.09(-0.15%) |
Jan 25, 2021 | 61.05 | 65.43 | 60.26 | 61.29 | 21,482,868 | -1.74(-2.76%) |
Jan 22, 2021 | 63.17 | 63.50 | 62.47 | 63.03 | 7,884,121 | +0.56(+0.90%) |
Jan 21, 2021 | 63.36 | 64.11 | 62.09 | 62.47 | 9,872,458 | -1.65(-2.57%) |
Jan 20, 2021 | 66.46 | 66.75 | 63.50 | 64.11 | 13,789,953 | -4.75(-6.90%) |
Jan 19, 2021 | 70.37 | 71.17 | 68.53 | 68.86 | 9,434,499 | -3.20(-4.44%) |
Jan 15, 2021 | 70.60 | 72.91 | 69.85 | 72.06 | 13,092,751 | +1.69(+2.41%) |
Jan 14, 2021 | 68.96 | 70.70 | 68.30 | 70.37 | 7,472,788 | +1.03(+1.49%) |
Jan 13, 2021 | 70.56 | 70.93 | 68.72 | 69.33 | 8,865,341 | -1.32(-1.86%) |
Jan 12, 2021 | 70.32 | 72.53 | 69.57 | 70.65 | 11,823,501 | +0.28(+0.40%) |
Jan 11, 2021 | 69.38 | 70.79 | 68.58 | 70.37 | 14,337,267 | +2.92(+4.32%) |
Jan 08, 2021 | 68.63 | 70.13 | 67.22 | 67.45 | 18,536,428 | -2.59(-3.69%) |
Jan 07, 2021 | 73.66 | 73.66 | 69.52 | 70.04 | 12,701,070 | -5.64(-7.46%) |
Jan 06, 2021 | 76.01 | 76.81 | 72.63 | 75.68 | 21,728,576 | +3.01(+4.14%) |
Jan 05, 2021 | 75.26 | 75.26 | 72.58 | 72.67 | 10,596,576 | -1.83(-2.46%) |
Jan 04, 2021 | 70.56 | 77.33 | 70.46 | 74.51 | 18,941,792 | +3.10(+4.35%) |
Dec 31, 2020 | 71.40 | 71.40 | 71.40 | 5,950,947 | -0.61(-0.85%) | |
Dec 30, 2020 | 71.22 | 72.49 | 70.98 | 72.01 | 5,950,947 | +0.00(+0.00%) |
Dec 29, 2020 | 71.31 | 72.72 | 70.84 | 72.01 | 10,342,305 | -0.19(-0.26%) |
Dec 28, 2020 | 72.53 | 73.90 | 71.87 | 72.20 | 8,182,602 | -2.26(-3.03%) |
Dec 24, 2020 | 75.26 | 75.35 | 74.13 | 74.46 | 4,195,166 | -0.99(-1.31%) |
Dec 23, 2020 | 74.37 | 75.59 | 74.08 | 75.45 | 6,890,123 | +1.08(+1.45%) |
Dec 22, 2020 | 74.32 | 76.48 | 73.66 | 74.37 | 9,812,703 | -0.05(-0.06%) |
Dec 21, 2020 | 76.72 | 78.79 | 74.55 | 74.41 | 14,646,093 | -0.14(-0.19%) |
Dec 18, 2020 | 73.43 | 76.30 | 73.21 | 74.55 | 10,083,315 | +0.71(+0.96%) |
Dec 17, 2020 | 74.18 | 75.07 | 73.71 | 73.85 | 6,414,926 | -1.55(-2.06%) |
Dec 16, 2020 | 76.34 | 77.14 | 74.79 | 75.40 | 8,410,444 | -1.27(-1.66%) |
Dec 15, 2020 | 77.38 | 79.16 | 76.67 | 76.67 | 8,130,747 | -2.45(-3.09%) |
Dec 14, 2020 | 79.96 | 80.01 | 77.57 | 79.12 | 8,959,313 | -1.79(-2.21%) |
Dec 11, 2020 | 81.75 | 83.68 | 80.86 | 80.90 | 11,521,268 | +0.47(+0.58%) |
Dec 10, 2020 | 83.16 | 84.06 | 79.49 | 80.43 | 13,407,111 | -0.89(-1.10%) |
Dec 09, 2020 | 76.34 | 82.22 | 76.15 | 81.33 | 17,079,160 | +5.13(+6.73%) |
Dec 08, 2020 | 77.33 | 78.74 | 75.97 | 76.20 | 7,144,098 | -1.13(-1.46%) |
Dec 07, 2020 | 78.18 | 78.32 | 76.72 | 77.33 | 6,571,755 | -0.94(-1.20%) |
Dec 04, 2020 | 79.31 | 79.82 | 78.22 | 78.27 | 6,538,903 | -0.94(-1.19%) |
Dec 03, 2020 | 79.45 | 79.87 | 78.04 | 79.21 | 7,316,913 | -0.38(-0.47%) |
Dec 02, 2020 | 80.90 | 82.41 | 79.35 | 79.59 | 8,360,212 | -0.33(-0.41%) |
Dec 01, 2020 | 81.33 | 82.22 | 78.55 | 79.92 | 10,994,880 | -3.34(-4.01%) |
Nov 30, 2020 | 83.44 | 87.30 | 82.88 | 83.26 | 11,274,557 | -0.47(-0.56%) |
Nov 27, 2020 | 84.39 | 84.67 | 82.69 | 83.73 | 4,977,475 | -2.30(-2.68%) |
Nov 25, 2020 | 86.83 | 87.62 | 85.51 | 86.03 | 7,368,259 | -1.69(-1.93%) |
Nov 24, 2020 | 90.50 | 92.33 | 87.25 | 87.73 | 9,516,152 | -3.81(-4.16%) |
Nov 23, 2020 | 90.59 | 93.79 | 89.37 | 91.54 | 8,185,875 | -0.05(-0.05%) |
Nov 20, 2020 | 89.84 | 91.63 | 89.14 | 91.58 | 7,429,401 | +1.88(+2.10%) |
Nov 19, 2020 | 92.48 | 93.13 | 89.42 | 89.70 | 8,696,893 | -2.26(-2.46%) |
Nov 18, 2020 | 90.45 | 91.96 | 88.90 | 91.96 | 9,294,151 | +2.12(+2.36%) |
Nov 17, 2020 | 88.85 | 90.55 | 88.57 | 89.84 | 8,371,588 | +0.71(+0.79%) |
Nov 16, 2020 | 91.44 | 92.10 | 88.76 | 89.14 | 9,000,067 | -2.07(-2.27%) |
Nov 13, 2020 | 92.05 | 94.22 | 90.62 | 91.21 | 11,173,802 | -2.40(-2.56%) |
Nov 12, 2020 | 91.49 | 94.83 | 90.17 | 93.61 | 15,001,060 | +1.22(+1.32%) |
Nov 11, 2020 | 96.47 | 96.85 | 91.91 | 92.38 | 14,057,787 | -6.59(-6.65%) |
Nov 10, 2020 | 97.27 | 101.84 | 95.86 | 98.97 | 27,382,338 | +4.99(+5.31%) |
Nov 09, 2020 | 86.03 | 94.40 | 84.57 | 93.98 | 24,391,702 | +5.41(+6.11%) |
Nov 06, 2020 | 89.61 | 92.95 | 87.96 | 88.57 | 19,197,534 | -0.33(-0.37%) |
Nov 05, 2020 | 89.80 | 91.25 | 87.82 | 88.90 | 18,443,054 | -7.43(-7.71%) |
Nov 04, 2020 | 100.43 | 102.50 | 94.12 | 96.33 | 25,354,132 | -15.05(-13.51%) |
Nov 03, 2020 | 114.87 | 116.18 | 108.42 | 111.39 | 18,213,988 | -5.97(-5.09%) |