Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.34 | 72.67 | 70.57 | 71.57 | 946,393 | -1.30(-1.79%) |
Nov 29, 2021 | 72.71 | 73.71 | 72.61 | 72.88 | 466,004 | +0.73(+1.01%) |
Nov 26, 2021 | 73.28 | 73.43 | 71.82 | 72.15 | 195,993 | -1.65(-2.24%) |
Nov 24, 2021 | 72.91 | 74.25 | 72.66 | 73.80 | 486,033 | +0.61(+0.84%) |
Nov 23, 2021 | 73.48 | 73.60 | 72.44 | 73.18 | 413,082 | -0.45(-0.62%) |
Nov 22, 2021 | 73.96 | 74.73 | 73.47 | 73.64 | 542,939 | +0.03(+0.03%) |
Nov 19, 2021 | 73.44 | 73.89 | 72.79 | 73.61 | 377,597 | +0.18(+0.24%) |
Nov 18, 2021 | 73.47 | 73.48 | 72.79 | 73.43 | 263,746 | -0.04(-0.06%) |
Nov 17, 2021 | 72.56 | 73.54 | 72.23 | 73.48 | 186,501 | +0.45(+0.61%) |
Nov 16, 2021 | 73.62 | 74.06 | 72.05 | 73.03 | 234,288 | -0.44(-0.60%) |
Nov 15, 2021 | 72.53 | 73.51 | 72.06 | 73.47 | 329,330 | +1.18(+1.63%) |
Nov 12, 2021 | 71.54 | 72.51 | 70.95 | 72.29 | 398,332 | +0.76(+1.06%) |
Nov 11, 2021 | 71.43 | 72.31 | 70.93 | 71.53 | 445,290 | +0.61(+0.87%) |
Nov 10, 2021 | 71.96 | 70.92 | 627,863 | -1.29(-1.78%) | ||
Nov 09, 2021 | 71.89 | 72.48 | 71.70 | 72.21 | 458,247 | +0.50(+0.70%) |
Nov 08, 2021 | 72.92 | 73.38 | 71.21 | 71.70 | 482,578 | -0.94(-1.30%) |
Nov 05, 2021 | 73.48 | 73.63 | 72.27 | 72.64 | 411,228 | -0.57(-0.78%) |
Nov 04, 2021 | 73.64 | 73.85 | 72.92 | 73.22 | 311,867 | -0.41(-0.56%) |
Nov 03, 2021 | 73.16 | 73.87 | 72.72 | 73.63 | 323,229 | +0.56(+0.77%) |
Nov 02, 2021 | 72.78 | 73.23 | 71.90 | 73.07 | 808,005 | +0.37(+0.51%) |
Nov 01, 2021 | 72.34 | 73.08 | 72.19 | 72.70 | 261,771 | +0.64(+0.89%) |
Oct 29, 2021 | 72.28 | 72.89 | 71.67 | 72.06 | 419,210 | -0.09(-0.13%) |
Oct 28, 2021 | 70.31 | 72.42 | 70.31 | 72.15 | 586,760 | +1.99(+2.83%) |
Oct 27, 2021 | 70.97 | 71.26 | 70.06 | 70.16 | 514,490 | -0.40(-0.57%) |
Oct 26, 2021 | 70.14 | 70.56 | 326,457 | +0.67(+0.96%) | ||
Oct 25, 2021 | 69.26 | 70.10 | 69.10 | 69.89 | 475,558 | +0.69(+1.00%) |
Oct 22, 2021 | 68.90 | 69.92 | 67.93 | 69.20 | 623,007 | +0.57(+0.83%) |
Oct 21, 2021 | 67.62 | 69.01 | 67.21 | 68.63 | 586,117 | +1.06(+1.57%) |
Oct 20, 2021 | 65.54 | 68.67 | 65.13 | 67.57 | 525,540 | +0.99(+1.49%) |
Oct 19, 2021 | 65.53 | 66.81 | 65.34 | 66.58 | 324,959 | +1.34(+2.06%) |
Oct 18, 2021 | 65.21 | 65.42 | 64.72 | 65.24 | 279,825 | -0.22(-0.33%) |
Oct 15, 2021 | 65.87 | 66.43 | 65.07 | 65.45 | 350,896 | -0.23(-0.34%) |
Oct 14, 2021 | 65.73 | 66.27 | 65.60 | 65.68 | 389,552 | +0.29(+0.45%) |
Oct 13, 2021 | 64.51 | 65.54 | 64.48 | 65.39 | 378,608 | +1.18(+1.83%) |
Oct 12, 2021 | 64.24 | 64.97 | 63.80 | 64.21 | 379,588 | +0.37(+0.58%) |
Oct 11, 2021 | 63.46 | 64.96 | 63.39 | 63.84 | 330,095 | +0.33(+0.53%) |
Oct 08, 2021 | 64.73 | 64.89 | 63.26 | 63.51 | 293,045 | -0.99(-1.53%) |
Oct 07, 2021 | 64.57 | 65.12 | 64.57 | 64.49 | 341,525 | +0.23(+0.36%) |
Oct 06, 2021 | 63.87 | 64.36 | 63.08 | 64.26 | 245,303 | +0.16(+0.25%) |
Oct 05, 2021 | 64.99 | 64.99 | 63.93 | 64.10 | 248,229 | -0.55(-0.85%) |
Oct 04, 2021 | 64.11 | 64.84 | 63.69 | 64.65 | 341,852 | +0.32(+0.49%) |
Oct 01, 2021 | 63.21 | 64.89 | 62.91 | 64.33 | 418,512 | +1.41(+2.24%) |
Sep 30, 2021 | 63.20 | 63.40 | 61.67 | 62.92 | 479,050 | -0.16(-0.25%) |
Sep 29, 2021 | 63.61 | 63.62 | 62.48 | 63.08 | 841,124 | +0.21(+0.33%) |
Sep 28, 2021 | 64.10 | 64.35 | 62.79 | 62.87 | 717,511 | -1.47(-2.28%) |
Sep 27, 2021 | 65.26 | 65.85 | 64.00 | 64.34 | 437,148 | -1.04(-1.58%) |
Sep 24, 2021 | 65.29 | 65.60 | 64.89 | 65.38 | 264,980 | -0.18(-0.27%) |
Sep 23, 2021 | 66.44 | 66.47 | 65.24 | 65.55 | 391,927 | -0.47(-0.71%) |
Sep 22, 2021 | 65.98 | 66.72 | 64.73 | 66.02 | 430,650 | +0.53(+0.80%) |
Sep 21, 2021 | 66.04 | 66.04 | 65.14 | 65.49 | 357,629 | +0.25(+0.38%) |
Sep 20, 2021 | 65.93 | 66.12 | 64.55 | 65.24 | 533,486 | -1.32(-1.98%) |
Sep 17, 2021 | 66.36 | 66.53 | 65.59 | 66.56 | 821,395 | +0.18(+0.26%) |
Sep 16, 2021 | 66.53 | 66.73 | 66.00 | 66.39 | 337,851 | -0.10(-0.15%) |
Sep 15, 2021 | 66.83 | 66.83 | 65.55 | 66.49 | 617,894 | +0.03(+0.04%) |
Sep 14, 2021 | 66.09 | 67.15 | 65.59 | 66.46 | 660,190 | +0.41(+0.62%) |
Sep 13, 2021 | 67.21 | 67.47 | 65.34 | 66.05 | 515,407 | -0.90(-1.35%) |
Sep 10, 2021 | 66.24 | 67.40 | 66.24 | 66.96 | 308,115 | +0.72(+1.08%) |
Sep 09, 2021 | 66.25 | 67.10 | 66.03 | 66.24 | 290,622 | -0.25(-0.38%) |
Sep 08, 2021 | 66.76 | 67.03 | 66.18 | 66.49 | 529,887 | -0.48(-0.72%) |
Sep 07, 2021 | 67.45 | 67.52 | 66.24 | 66.97 | 468,541 | -0.64(-0.95%) |
Sep 03, 2021 | 69.08 | 69.25 | 67.48 | 67.62 | 351,284 | -1.69(-2.43%) |
Sep 02, 2021 | 68.51 | 70.01 | 68.24 | 69.30 | 968,192 | +0.88(+1.28%) |
Sep 01, 2021 | 66.86 | 68.78 | 66.82 | 68.43 | 796,505 | +1.69(+2.53%) |
Aug 31, 2021 | 66.50 | 67.77 | 66.17 | 66.74 | 653,263 | +0.41(+0.62%) |
Aug 30, 2021 | 65.75 | 66.45 | 65.43 | 66.33 | 343,833 | +0.65(+0.99%) |
Aug 27, 2021 | 66.08 | 66.56 | 65.59 | 65.68 | 373,347 | -0.34(-0.52%) |
Aug 26, 2021 | 66.97 | 67.47 | 66.02 | 66.02 | 703,713 | -0.42(-0.63%) |
Aug 25, 2021 | 66.44 | 66.81 | 65.75 | 66.44 | 289,428 | +0.27(+0.40%) |
Aug 24, 2021 | 66.09 | 66.35 | 65.48 | 66.17 | 313,776 | +0.14(+0.22%) |
Aug 23, 2021 | 66.56 | 66.60 | 65.35 | 66.03 | 342,656 | -0.17(-0.25%) |
Aug 20, 2021 | 65.27 | 66.40 | 65.13 | 66.20 | 282,229 | +0.79(+1.21%) |
Aug 19, 2021 | 64.71 | 65.97 | 64.11 | 65.40 | 482,636 | +0.40(+0.62%) |
Aug 18, 2021 | 65.60 | 65.91 | 64.74 | 65.00 | 303,575 | -0.57(-0.87%) |
Aug 17, 2021 | 66.04 | 66.11 | 64.78 | 65.57 | 518,273 | -0.64(-0.97%) |
Aug 16, 2021 | 66.67 | 67.13 | 65.84 | 66.21 | 342,279 | -0.46(-0.69%) |
Aug 13, 2021 | 66.26 | 67.06 | 65.99 | 66.67 | 299,584 | +0.49(+0.74%) |
Aug 12, 2021 | 66.06 | 66.36 | 65.41 | 66.18 | 450,056 | +0.03(+0.04%) |
Aug 11, 2021 | 66.81 | 66.81 | 65.09 | 66.15 | 873,872 | -0.27(-0.40%) |
Aug 10, 2021 | 65.99 | 67.45 | 65.99 | 66.42 | 447,571 | +0.39(+0.59%) |
Aug 09, 2021 | 66.74 | 66.84 | 65.61 | 66.03 | 466,861 | -0.41(-0.62%) |
Aug 06, 2021 | 67.52 | 67.55 | 65.97 | 66.44 | 330,299 | -1.04(-1.53%) |
Aug 05, 2021 | 66.80 | 67.58 | 66.38 | 67.47 | 451,500 | +0.83(+1.24%) |
Aug 04, 2021 | 65.70 | 66.86 | 65.40 | 66.65 | 583,839 | +0.59(+0.90%) |
Aug 03, 2021 | 65.65 | 66.20 | 65.03 | 66.05 | 569,379 | +0.74(+1.13%) |
Aug 02, 2021 | 64.65 | 65.35 | 64.00 | 65.32 | 409,478 | +1.12(+1.74%) |
Jul 30, 2021 | 63.81 | 65.01 | 63.73 | 64.20 | 540,798 | +0.12(+0.18%) |
Jul 29, 2021 | 64.23 | 65.13 | 63.26 | 64.08 | 1,239,804 | +0.25(+0.39%) |
Jul 28, 2021 | 62.73 | 64.28 | 62.26 | 63.83 | 899,007 | +1.21(+1.93%) |
Jul 27, 2021 | 61.37 | 62.70 | 60.79 | 62.62 | 732,332 | +1.10(+1.79%) |
Jul 26, 2021 | 61.37 | 62.34 | 60.65 | 61.52 | 902,183 | +0.00(+0.00%) |
Jul 23, 2021 | 59.54 | 62.07 | 59.06 | 61.52 | 990,091 | -0.36(-0.59%) |
Jul 22, 2021 | 62.47 | 62.90 | 61.61 | 61.89 | 696,533 | -0.64(-1.02%) |
Jul 21, 2021 | 61.99 | 63.09 | 61.55 | 62.52 | 717,159 | +0.78(+1.26%) |
Jul 20, 2021 | 60.55 | 62.39 | 59.67 | 61.75 | 807,208 | +1.66(+2.77%) |
Jul 19, 2021 | 61.13 | 61.13 | 59.36 | 60.08 | 882,164 | -1.67(-2.71%) |
Jul 16, 2021 | 62.35 | 62.61 | 61.59 | 61.75 | 332,461 | -0.59(-0.94%) |
Jul 15, 2021 | 62.38 | 62.67 | 61.48 | 62.34 | 342,137 | -0.18(-0.29%) |
Jul 14, 2021 | 61.88 | 62.85 | 61.42 | 62.52 | 636,041 | +0.81(+1.31%) |
Jul 13, 2021 | 62.51 | 63.09 | 61.61 | 61.71 | 389,381 | -0.73(-1.17%) |
Jul 12, 2021 | 62.34 | 62.62 | 61.89 | 62.44 | 706,721 | +0.07(+0.11%) |
Jul 09, 2021 | 62.72 | 62.77 | 61.81 | 62.38 | 322,945 | -0.34(-0.54%) |
Jul 08, 2021 | 63.03 | 64.05 | 62.25 | 62.72 | 568,479 | -1.19(-1.87%) |
Jul 07, 2021 | 64.52 | 64.78 | 63.31 | 63.91 | 701,078 | -0.37(-0.58%) |
Jul 06, 2021 | 63.95 | 64.28 | 63.00 | 64.28 | 365,504 | +0.55(+0.86%) |
Jul 02, 2021 | 63.44 | 63.84 | 63.05 | 63.73 | 371,027 | +0.54(+0.85%) |
Jul 01, 2021 | 63.99 | 63.99 | 62.33 | 63.20 | 413,608 | -0.03(-0.05%) |
Jun 30, 2021 | 62.20 | 63.24 | 61.90 | 63.23 | 693,162 | +1.18(+1.89%) |
Jun 29, 2021 | 61.71 | 62.71 | 61.49 | 62.05 | 759,090 | +0.35(+0.56%) |
Jun 28, 2021 | 60.40 | 61.93 | 60.39 | 61.70 | 738,155 | +1.45(+2.40%) |
Jun 25, 2021 | 60.26 | 60.73 | 59.98 | 60.26 | 594,731 | +0.07(+0.11%) |
Jun 24, 2021 | 61.78 | 61.92 | 59.92 | 60.19 | 611,458 | -1.36(-2.21%) |
Jun 23, 2021 | 62.10 | 62.60 | 60.92 | 61.55 | 559,470 | -0.31(-0.50%) |
Jun 22, 2021 | 61.55 | 62.43 | 61.31 | 61.85 | 643,678 | +0.37(+0.61%) |
Jun 21, 2021 | 61.61 | 62.23 | 61.10 | 61.48 | 669,667 | -0.04(-0.07%) |
Jun 18, 2021 | 62.10 | 62.14 | 61.24 | 61.52 | 1,128,472 | -0.79(-1.28%) |
Jun 17, 2021 | 60.61 | 62.41 | 60.61 | 62.32 | 589,244 | +1.51(+2.48%) |
Jun 16, 2021 | 61.19 | 61.61 | 60.79 | 60.81 | 858,994 | -0.07(-0.11%) |
Jun 15, 2021 | 59.40 | 61.48 | 58.91 | 60.88 | 1,957,929 | -1.57(-2.52%) |
Jun 14, 2021 | 61.55 | 62.52 | 61.37 | 62.45 | 591,262 | +1.02(+1.66%) |
Jun 11, 2021 | 61.75 | 61.97 | 60.77 | 61.43 | 414,058 | +0.07(+0.12%) |
Jun 10, 2021 | 59.74 | 61.46 | 59.70 | 61.36 | 391,546 | +1.54(+2.57%) |
Jun 09, 2021 | 59.36 | 60.59 | 59.20 | 59.82 | 421,699 | +0.93(+1.57%) |
Jun 08, 2021 | 58.59 | 58.91 | 58.05 | 58.89 | 372,611 | +0.55(+0.94%) |
Jun 07, 2021 | 57.03 | 58.46 | 56.74 | 58.34 | 520,310 | +1.42(+2.50%) |
Jun 04, 2021 | 56.90 | 57.09 | 56.40 | 56.92 | 478,137 | +0.26(+0.45%) |
Jun 03, 2021 | 56.60 | 57.18 | 56.16 | 56.66 | 399,793 | -0.22(-0.38%) |
Jun 02, 2021 | 56.84 | 57.23 | 56.17 | 56.88 | 527,908 | +0.12(+0.20%) |
Jun 01, 2021 | 56.63 | 57.20 | 56.33 | 56.76 | 536,040 | +0.15(+0.26%) |
May 28, 2021 | 56.99 | 57.20 | 56.33 | 56.61 | 574,334 | -0.22(-0.38%) |
May 27, 2021 | 56.18 | 56.90 | 55.74 | 56.83 | 526,794 | +0.73(+1.30%) |
May 26, 2021 | 56.28 | 56.57 | 55.72 | 56.10 | 353,192 | +0.16(+0.28%) |
May 25, 2021 | 56.74 | 57.07 | 55.67 | 55.94 | 663,224 | -0.40(-0.71%) |
May 24, 2021 | 57.18 | 57.35 | 56.06 | 56.34 | 402,839 | -0.63(-1.10%) |
May 21, 2021 | 55.57 | 56.97 | 55.37 | 56.97 | 554,547 | +1.70(+3.07%) |
May 20, 2021 | 54.86 | 56.86 | 54.86 | 55.27 | 596,384 | +0.61(+1.12%) |
May 19, 2021 | 53.26 | 54.66 | 52.65 | 54.66 | 734,701 | +1.01(+1.88%) |
May 18, 2021 | 54.65 | 55.11 | 53.61 | 53.65 | 755,056 | -1.19(-2.17%) |
May 17, 2021 | 54.44 | 55.28 | 53.53 | 54.84 | 673,773 | -0.45(-0.81%) |
May 14, 2021 | 54.10 | 55.73 | 54.08 | 55.29 | 547,803 | +1.47(+2.72%) |
May 13, 2021 | 54.34 | 54.97 | 53.77 | 53.82 | 662,677 | -0.24(-0.44%) |
May 12, 2021 | 54.27 | 55.34 | 53.61 | 54.06 | 801,006 | -0.32(-0.59%) |
May 11, 2021 | 53.96 | 55.59 | 53.42 | 54.39 | 1,613,831 | -1.28(-2.31%) |
May 10, 2021 | 56.43 | 56.71 | 55.49 | 55.67 | 829,686 | -0.79(-1.41%) |
May 07, 2021 | 57.96 | 58.06 | 56.40 | 56.46 | 658,408 | -0.84(-1.47%) |
May 06, 2021 | 57.76 | 58.04 | 55.69 | 57.31 | 1,517,709 | -0.73(-1.26%) |
May 05, 2021 | 58.58 | 59.72 | 57.43 | 58.04 | 967,918 | -1.42(-2.39%) |
May 04, 2021 | 60.51 | 60.51 | 59.00 | 59.45 | 986,592 | -1.48(-2.42%) |
May 03, 2021 | 61.79 | 61.80 | 60.66 | 60.93 | 480,322 | -0.25(-0.42%) |
Apr 30, 2021 | 61.35 | 61.98 | 61.15 | 61.19 | 480,417 | -0.54(-0.88%) |
Apr 29, 2021 | 61.35 | 61.84 | 60.84 | 61.73 | 418,021 | +0.75(+1.22%) |
Apr 28, 2021 | 60.75 | 61.27 | 60.37 | 60.98 | 360,819 | -0.06(-0.09%) |
Apr 27, 2021 | 60.33 | 61.24 | 60.17 | 61.04 | 732,093 | +0.58(+0.96%) |
Apr 26, 2021 | 60.91 | 61.25 | 60.08 | 60.46 | 737,314 | +0.11(+0.18%) |
Apr 23, 2021 | 59.79 | 60.71 | 59.18 | 60.35 | 563,025 | +0.76(+1.28%) |
Apr 22, 2021 | 58.64 | 60.29 | 58.18 | 59.59 | 638,303 | +0.86(+1.47%) |
Apr 21, 2021 | 59.04 | 61.56 | 58.44 | 58.72 | 1,264,591 | -0.12(-0.21%) |
Apr 20, 2021 | 60.87 | 61.05 | 58.60 | 58.85 | 801,208 | -1.95(-3.21%) |
Apr 19, 2021 | 61.02 | 61.24 | 59.78 | 60.80 | 1,127,674 | -0.20(-0.32%) |
Apr 16, 2021 | 60.76 | 61.24 | 60.42 | 61.00 | 695,222 | +0.47(+0.77%) |
Apr 15, 2021 | 61.21 | 61.21 | 60.16 | 60.53 | 1,036,613 | -0.34(-0.57%) |
Apr 14, 2021 | 61.17 | 61.75 | 60.32 | 60.87 | 663,018 | +0.04(+0.07%) |
Apr 13, 2021 | 59.64 | 60.86 | 59.05 | 60.83 | 708,753 | +1.34(+2.25%) |
Apr 12, 2021 | 60.28 | 60.29 | 59.04 | 59.50 | 379,026 | -0.96(-1.59%) |
Apr 09, 2021 | 60.57 | 60.69 | 59.84 | 60.46 | 243,802 | -0.28(-0.46%) |
Apr 08, 2021 | 59.84 | 60.98 | 59.58 | 60.74 | 328,524 | +1.29(+2.17%) |
Apr 07, 2021 | 60.04 | 60.33 | 58.32 | 59.45 | 542,795 | -1.15(-1.90%) |
Apr 06, 2021 | 59.65 | 60.74 | 59.26 | 60.60 | 494,776 | +1.22(+2.06%) |
Apr 05, 2021 | 60.28 | 60.73 | 58.70 | 59.37 | 492,696 | -0.27(-0.45%) |
Apr 01, 2021 | 60.42 | 61.17 | 59.33 | 59.64 | 461,044 | -0.17(-0.29%) |
Mar 31, 2021 | 60.01 | 60.59 | 59.25 | 59.82 | 545,292 | +0.63(+1.07%) |
Mar 30, 2021 | 57.76 | 59.24 | 57.36 | 59.18 | 619,030 | +1.16(+1.99%) |
Mar 29, 2021 | 59.06 | 59.41 | 57.80 | 58.03 | 339,852 | -0.94(-1.59%) |
Mar 26, 2021 | 58.70 | 59.00 | 57.55 | 58.96 | 574,721 | +0.53(+0.90%) |
Mar 25, 2021 | 56.43 | 58.62 | 55.92 | 58.44 | 790,985 | +1.39(+2.43%) |
Mar 24, 2021 | 57.45 | 57.60 | 56.00 | 57.05 | 605,640 | -0.35(-0.61%) |
Mar 23, 2021 | 57.75 | 58.34 | 57.02 | 57.40 | 469,770 | -0.35(-0.61%) |
Mar 22, 2021 | 56.84 | 57.92 | 56.26 | 57.76 | 660,474 | +1.25(+2.21%) |
Mar 19, 2021 | 54.67 | 57.21 | 53.78 | 56.51 | 1,277,619 | +2.04(+3.75%) |
Mar 18, 2021 | 57.56 | 57.96 | 54.32 | 54.46 | 1,060,413 | -3.67(-6.31%) |
Mar 17, 2021 | 59.91 | 60.03 | 57.38 | 58.13 | 595,308 | -2.50(-4.13%) |
Mar 16, 2021 | 61.27 | 61.27 | 59.98 | 60.64 | 418,949 | -0.53(-0.86%) |
Mar 15, 2021 | 61.26 | 61.64 | 60.46 | 61.16 | 516,229 | -0.07(-0.11%) |
Mar 12, 2021 | 61.30 | 62.08 | 60.00 | 61.23 | 539,875 | -0.62(-1.00%) |
Mar 11, 2021 | 61.51 | 61.97 | 61.19 | 61.84 | 580,615 | +0.77(+1.26%) |
Mar 10, 2021 | 61.59 | 62.34 | 60.32 | 61.07 | 570,682 | +0.04(+0.07%) |
Mar 09, 2021 | 58.75 | 61.75 | 58.68 | 61.03 | 656,041 | +3.79(+6.62%) |
Mar 08, 2021 | 56.85 | 59.08 | 56.16 | 57.24 | 507,261 | +0.39(+0.69%) |
Mar 05, 2021 | 57.35 | 57.46 | 52.12 | 56.84 | 1,517,889 | -0.16(-0.29%) |
Mar 04, 2021 | 58.81 | 60.62 | 56.00 | 57.01 | 1,004,147 | -2.14(-3.62%) |
Mar 03, 2021 | 61.22 | 61.22 | 58.61 | 59.15 | 842,725 | -2.21(-3.60%) |
Mar 02, 2021 | 62.46 | 62.50 | 60.93 | 61.36 | 553,798 | -0.71(-1.14%) |
Mar 01, 2021 | 60.64 | 62.60 | 60.55 | 62.06 | 526,265 | +2.45(+4.10%) |
Feb 26, 2021 | 59.64 | 60.74 | 59.14 | 59.62 | 557,298 | +0.13(+0.22%) |
Feb 25, 2021 | 61.13 | 61.51 | 59.13 | 59.49 | 751,875 | -1.87(-3.05%) |
Feb 24, 2021 | 59.92 | 61.56 | 59.35 | 61.36 | 721,889 | +1.44(+2.40%) |
Feb 23, 2021 | 60.61 | 61.61 | 58.36 | 59.92 | 1,005,755 | -1.16(-1.89%) |
Feb 22, 2021 | 63.49 | 63.64 | 60.09 | 61.08 | 970,769 | -3.03(-4.72%) |
Feb 19, 2021 | 64.31 | 65.03 | 63.86 | 64.11 | 531,224 | +0.31(+0.49%) |
Feb 18, 2021 | 64.35 | 64.99 | 63.35 | 63.80 | 512,997 | -0.87(-1.35%) |
Feb 17, 2021 | 65.35 | 65.96 | 63.12 | 64.67 | 552,195 | -1.02(-1.55%) |
Feb 16, 2021 | 67.47 | 67.56 | 64.78 | 65.68 | 636,608 | -1.37(-2.04%) |
Feb 12, 2021 | 67.40 | 67.52 | 65.88 | 67.05 | 498,693 | -1.01(-1.48%) |
Feb 11, 2021 | 68.34 | 69.29 | 67.32 | 68.06 | 346,949 | -0.13(-0.19%) |
Feb 10, 2021 | 68.18 | 68.67 | 67.05 | 68.20 | 316,501 | +0.96(+1.43%) |
Feb 09, 2021 | 68.87 | 69.16 | 66.88 | 67.24 | 801,783 | -1.22(-1.79%) |
Feb 08, 2021 | 69.56 | 69.92 | 67.42 | 68.46 | 620,588 | -0.86(-1.24%) |
Feb 05, 2021 | 69.61 | 70.03 | 69.09 | 69.32 | 572,041 | -0.33(-0.47%) |
Feb 04, 2021 | 69.29 | 69.83 | 68.29 | 69.65 | 861,268 | +0.29(+0.42%) |
Feb 03, 2021 | 68.51 | 69.42 | 67.72 | 69.36 | 1,059,718 | +0.99(+1.45%) |
Feb 02, 2021 | 68.19 | 69.45 | 67.17 | 68.36 | 1,215,849 | +0.65(+0.96%) |
Feb 01, 2021 | 67.08 | 68.78 | 66.20 | 67.71 | 1,930,867 | +1.30(+1.96%) |
Jan 29, 2021 | 65.16 | 67.71 | 64.81 | 66.41 | 1,715,727 | +1.60(+2.46%) |
Jan 28, 2021 | 63.65 | 66.24 | 63.01 | 64.81 | 1,460,358 | +2.27(+3.64%) |
Jan 27, 2021 | 65.45 | 65.45 | 62.20 | 62.54 | 1,773,959 | -3.40(-5.15%) |
Jan 26, 2021 | 68.46 | 70.03 | 65.67 | 65.93 | 1,375,741 | -2.53(-3.69%) |
Jan 25, 2021 | 70.17 | 71.94 | 67.65 | 68.46 | 1,305,198 | -0.79(-1.14%) |
Jan 22, 2021 | 68.18 | 69.45 | 67.96 | 69.25 | 717,218 | +0.42(+0.60%) |
Jan 21, 2021 | 69.59 | 70.41 | 68.18 | 68.84 | 1,123,063 | -0.29(-0.42%) |
Jan 20, 2021 | 67.89 | 70.13 | 67.68 | 69.13 | 1,010,131 | +1.56(+2.30%) |
Jan 19, 2021 | 67.72 | 68.84 | 67.20 | 67.57 | 1,043,349 | +0.48(+0.72%) |
Jan 15, 2021 | 66.51 | 67.55 | 65.65 | 67.09 | 1,285,936 | +0.62(+0.93%) |
Jan 14, 2021 | 66.84 | 67.00 | 64.69 | 66.47 | 949,723 | +0.00(+0.00%) |
Jan 13, 2021 | 66.70 | 68.08 | 65.48 | 66.47 | 1,586,670 | -0.29(-0.44%) |
Jan 12, 2021 | 64.10 | 67.47 | 63.90 | 66.77 | 1,740,624 | +2.79(+4.36%) |
Jan 11, 2021 | 63.69 | 64.27 | 62.16 | 63.98 | 1,452,085 | -1.01(-1.55%) |
Jan 08, 2021 | 65.04 | 65.60 | 63.22 | 64.99 | 1,748,127 | -0.24(-0.36%) |
Jan 07, 2021 | 64.78 | 67.17 | 61.68 | 65.23 | 2,537,254 | +1.07(+1.66%) |
Jan 06, 2021 | 58.24 | 64.75 | 57.89 | 64.16 | 3,321,679 | +6.98(+12.21%) |
Jan 05, 2021 | 54.82 | 57.55 | 54.77 | 57.18 | 1,658,300 | +2.57(+4.70%) |
Jan 04, 2021 | 55.20 | 55.64 | 54.07 | 54.61 | 1,440,127 | -0.02(-0.04%) |
Dec 31, 2020 | 54.63 | 54.63 | 54.63 | 469,012 | +0.61(+1.13%) | |
Dec 30, 2020 | 54.74 | 55.20 | 53.74 | 54.02 | 469,012 | -0.61(-1.12%) |
Dec 29, 2020 | 53.03 | 54.91 | 52.35 | 54.63 | 746,864 | +1.71(+3.23%) |
Dec 28, 2020 | 54.25 | 54.48 | 52.80 | 52.92 | 403,480 | -0.97(-1.80%) |
Dec 24, 2020 | 53.22 | 54.51 | 52.73 | 53.89 | 253,309 | -0.33(-0.60%) |
Dec 23, 2020 | 55.40 | 55.90 | 54.16 | 54.22 | 736,201 | -0.95(-1.73%) |
Dec 22, 2020 | 53.50 | 55.67 | 53.26 | 55.17 | 1,297,293 | +1.96(+3.69%) |
Dec 21, 2020 | 51.97 | 53.41 | 51.47 | 53.21 | 819,388 | +0.86(+1.65%) |
Dec 18, 2020 | 52.56 | 52.92 | 51.84 | 52.34 | 772,322 | +0.17(+0.33%) |
Dec 17, 2020 | 52.43 | 52.89 | 52.10 | 52.17 | 399,217 | +0.05(+0.09%) |
Dec 16, 2020 | 52.82 | 53.16 | 51.90 | 52.12 | 401,266 | -0.55(-1.05%) |
Dec 15, 2020 | 51.29 | 52.78 | 51.13 | 52.68 | 589,099 | +1.43(+2.78%) |
Dec 14, 2020 | 51.70 | 51.94 | 51.01 | 51.25 | 351,375 | -0.38(-0.74%) |
Dec 11, 2020 | 51.54 | 51.90 | 50.58 | 51.63 | 299,454 | +0.00(+0.00%) |
Dec 10, 2020 | 50.52 | 51.80 | 50.23 | 51.63 | 747,115 | +0.94(+1.85%) |
Dec 09, 2020 | 52.82 | 52.93 | 50.35 | 50.70 | 736,032 | -1.86(-3.53%) |
Dec 08, 2020 | 50.52 | 52.81 | 50.42 | 52.56 | 1,643,686 | +2.00(+3.95%) |
Dec 07, 2020 | 51.02 | 51.29 | 49.54 | 50.56 | 941,914 | -0.55(-1.07%) |
Dec 04, 2020 | 51.59 | 51.69 | 50.69 | 51.11 | 661,622 | -0.23(-0.44%) |
Dec 03, 2020 | 51.49 | 52.02 | 50.87 | 51.33 | 844,341 | +0.16(+0.32%) |
Dec 02, 2020 | 52.15 | 52.19 | 50.99 | 51.17 | 907,050 | -0.98(-1.88%) |