Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.25 | 64.32 | 52.95 | 56.17 | 389,689 | -9.59(-14.59%) |
Nov 29, 2021 | 67.82 | 67.82 | 64.71 | 65.77 | 62,543 | -0.93(-1.39%) |
Nov 26, 2021 | 67.37 | 67.37 | 64.48 | 66.70 | 45,878 | -2.34(-3.39%) |
Nov 24, 2021 | 68.38 | 69.26 | 67.92 | 69.04 | 23,633 | +0.75(+1.10%) |
Nov 23, 2021 | 68.56 | 68.56 | 67.69 | 68.29 | 51,311 | +0.08(+0.12%) |
Nov 22, 2021 | 67.97 | 69.57 | 67.20 | 68.21 | 39,145 | +0.71(+1.05%) |
Nov 19, 2021 | 67.76 | 68.27 | 67.17 | 67.50 | 34,740 | -0.58(-0.85%) |
Nov 18, 2021 | 68.29 | 68.70 | 67.91 | 68.08 | 37,301 | -0.42(-0.61%) |
Nov 17, 2021 | 69.32 | 69.32 | 67.62 | 68.50 | 40,462 | -0.60(-0.87%) |
Nov 16, 2021 | 70.75 | 71.47 | 68.67 | 69.10 | 37,403 | -1.87(-2.63%) |
Nov 15, 2021 | 70.87 | 71.44 | 70.30 | 70.97 | 46,140 | +0.04(+0.06%) |
Nov 12, 2021 | 71.92 | 72.34 | 70.83 | 70.93 | 24,744 | -0.88(-1.23%) |
Nov 11, 2021 | 71.27 | 72.22 | 71.27 | 71.81 | 18,978 | +0.89(+1.25%) |
Nov 10, 2021 | 70.97 | 70.69 | 70.92 | 21,521 | -0.33(-0.46%) | |
Nov 09, 2021 | 71.59 | 71.93 | 70.90 | 71.25 | 24,127 | -0.47(-0.66%) |
Nov 08, 2021 | 72.00 | 72.30 | 70.69 | 71.72 | 30,163 | -0.01(-0.01%) |
Nov 05, 2021 | 70.44 | 72.10 | 70.31 | 71.73 | 45,799 | +1.49(+2.12%) |
Nov 04, 2021 | 72.20 | 72.33 | 69.90 | 70.24 | 29,483 | -1.77(-2.46%) |
Nov 03, 2021 | 70.26 | 72.12 | 69.42 | 72.01 | 53,068 | +1.75(+2.49%) |
Nov 02, 2021 | 70.19 | 70.43 | 69.04 | 70.26 | 24,035 | -0.03(-0.04%) |
Nov 01, 2021 | 69.47 | 70.54 | 69.11 | 70.29 | 42,055 | +1.18(+1.71%) |
Oct 29, 2021 | 68.84 | 69.34 | 67.33 | 69.11 | 36,374 | +0.26(+0.38%) |
Oct 28, 2021 | 68.54 | 69.31 | 67.77 | 68.85 | 30,638 | +0.71(+1.04%) |
Oct 27, 2021 | 69.80 | 70.41 | 67.94 | 68.14 | 27,641 | -1.95(-2.78%) |
Oct 26, 2021 | 71.48 | 69.80 | 70.09 | 30,737 | -1.37(-1.92%) | |
Oct 25, 2021 | 71.36 | 71.83 | 71.01 | 71.46 | 34,080 | +0.36(+0.51%) |
Oct 22, 2021 | 70.40 | 71.24 | 69.56 | 71.10 | 57,570 | +0.81(+1.15%) |
Oct 21, 2021 | 69.67 | 70.42 | 69.67 | 70.29 | 49,328 | +0.78(+1.12%) |
Oct 20, 2021 | 69.11 | 69.91 | 68.32 | 69.51 | 21,963 | +0.42(+0.61%) |
Oct 19, 2021 | 69.46 | 69.90 | 68.95 | 69.09 | 11,083 | +0.08(+0.12%) |
Oct 18, 2021 | 69.10 | 70.11 | 67.57 | 69.01 | 53,016 | -0.27(-0.39%) |
Oct 15, 2021 | 69.00 | 69.97 | 68.78 | 69.28 | 69,261 | +0.03(+0.04%) |
Oct 14, 2021 | 68.98 | 69.45 | 68.16 | 69.25 | 34,552 | +1.13(+1.66%) |
Oct 13, 2021 | 68.69 | 68.69 | 67.51 | 68.12 | 33,545 | -0.13(-0.19%) |
Oct 12, 2021 | 68.38 | 68.93 | 67.60 | 68.25 | 29,188 | +0.10(+0.15%) |
Oct 11, 2021 | 69.51 | 69.95 | 67.88 | 68.15 | 31,692 | -1.25(-1.80%) |
Oct 08, 2021 | 69.41 | 70.00 | 68.88 | 69.40 | 36,432 | +0.06(+0.09%) |
Oct 07, 2021 | 68.34 | 69.79 | 68.16 | 69.34 | 48,686 | +1.47(+2.17%) |
Oct 06, 2021 | 66.58 | 68.15 | 66.41 | 67.87 | 32,499 | +1.04(+1.56%) |
Oct 05, 2021 | 66.00 | 67.33 | 65.97 | 66.83 | 50,214 | +0.89(+1.35%) |
Oct 04, 2021 | 65.87 | 66.00 | 64.86 | 65.94 | 82,944 | +0.07(+0.11%) |
Oct 01, 2021 | 65.86 | 66.98 | 65.47 | 65.87 | 83,569 | -0.03(-0.05%) |
Sep 30, 2021 | 66.02 | 67.89 | 65.75 | 65.90 | 31,479 | +0.04(+0.06%) |
Sep 29, 2021 | 65.48 | 66.81 | 65.08 | 65.86 | 28,361 | +0.15(+0.23%) |
Sep 28, 2021 | 67.51 | 67.51 | 65.35 | 65.71 | 54,465 | -1.58(-2.35%) |
Sep 27, 2021 | 65.47 | 67.90 | 65.47 | 67.29 | 29,106 | +1.93(+2.95%) |
Sep 24, 2021 | 64.98 | 66.36 | 64.54 | 65.36 | 39,108 | -0.29(-0.44%) |
Sep 23, 2021 | 64.45 | 65.82 | 64.37 | 65.65 | 22,624 | +1.35(+2.10%) |
Sep 22, 2021 | 64.01 | 64.65 | 63.54 | 64.30 | 18,222 | +1.01(+1.60%) |
Sep 21, 2021 | 64.30 | 65.29 | 63.20 | 63.29 | 152,626 | -0.82(-1.28%) |
Sep 20, 2021 | 64.10 | 64.10 | 62.43 | 64.11 | 47,226 | -1.24(-1.90%) |
Sep 17, 2021 | 65.27 | 66.98 | 64.09 | 65.35 | 142,185 | +0.46(+0.71%) |
Sep 16, 2021 | 66.23 | 66.60 | 64.46 | 64.89 | 23,770 | -1.41(-2.13%) |
Sep 15, 2021 | 64.97 | 66.30 | 64.68 | 66.30 | 27,415 | +1.36(+2.09%) |
Sep 14, 2021 | 66.40 | 66.40 | 64.80 | 64.94 | 29,234 | -1.28(-1.93%) |
Sep 13, 2021 | 66.45 | 66.52 | 65.28 | 66.22 | 21,339 | +0.13(+0.20%) |
Sep 10, 2021 | 68.00 | 68.00 | 65.77 | 66.09 | 32,974 | -1.68(-2.48%) |
Sep 09, 2021 | 68.57 | 69.22 | 67.50 | 67.77 | 52,941 | -0.64(-0.94%) |
Sep 08, 2021 | 67.52 | 68.57 | 67.00 | 68.41 | 46,301 | +0.38(+0.56%) |
Sep 07, 2021 | 68.58 | 68.63 | 67.60 | 68.03 | 22,963 | -0.54(-0.79%) |
Sep 03, 2021 | 68.04 | 68.57 | 67.51 | 68.57 | 22,431 | +0.23(+0.34%) |
Sep 02, 2021 | 68.99 | 69.35 | 67.77 | 68.34 | 24,817 | -0.66(-0.96%) |
Sep 01, 2021 | 69.64 | 69.64 | 68.50 | 69.00 | 29,581 | -0.69(-0.99%) |
Aug 31, 2021 | 67.79 | 70.00 | 67.79 | 69.69 | 81,677 | +2.40(+3.57%) |
Aug 30, 2021 | 68.60 | 68.60 | 67.15 | 67.29 | 29,608 | -1.14(-1.67%) |
Aug 27, 2021 | 66.29 | 68.49 | 66.29 | 68.43 | 49,572 | +2.43(+3.68%) |
Aug 26, 2021 | 66.43 | 67.08 | 65.99 | 66.00 | 26,597 | -0.53(-0.80%) |
Aug 25, 2021 | 65.71 | 66.89 | 65.71 | 66.53 | 29,932 | +0.82(+1.25%) |
Aug 24, 2021 | 66.99 | 66.99 | 65.48 | 65.71 | 16,774 | -1.29(-1.93%) |
Aug 23, 2021 | 66.76 | 67.30 | 65.01 | 67.00 | 32,874 | +0.67(+1.01%) |
Aug 20, 2021 | 64.86 | 67.26 | 64.86 | 66.33 | 54,909 | +1.37(+2.11%) |
Aug 19, 2021 | 64.74 | 65.62 | 64.74 | 64.96 | 54,896 | -0.28(-0.43%) |
Aug 18, 2021 | 66.01 | 66.34 | 65.24 | 65.24 | 29,056 | -0.81(-1.23%) |
Aug 17, 2021 | 64.88 | 66.36 | 64.88 | 66.05 | 36,430 | +0.74(+1.13%) |
Aug 16, 2021 | 65.25 | 65.61 | 64.75 | 65.31 | 34,806 | -0.29(-0.44%) |
Aug 13, 2021 | 66.61 | 66.61 | 65.29 | 65.60 | 22,023 | -0.79(-1.19%) |
Aug 12, 2021 | 65.10 | 66.47 | 64.75 | 66.39 | 43,096 | +1.16(+1.78%) |
Aug 11, 2021 | 66.42 | 67.53 | 64.36 | 65.23 | 82,762 | -0.82(-1.24%) |
Aug 10, 2021 | 66.61 | 67.76 | 64.98 | 66.05 | 44,009 | -0.68(-1.02%) |
Aug 09, 2021 | 66.51 | 67.18 | 65.13 | 66.73 | 23,301 | -0.08(-0.12%) |
Aug 06, 2021 | 66.70 | 67.20 | 65.19 | 66.81 | 25,572 | +0.59(+0.89%) |
Aug 05, 2021 | 64.26 | 66.26 | 64.26 | 66.22 | 31,511 | +2.18(+3.40%) |
Aug 04, 2021 | 64.58 | 65.15 | 63.55 | 64.04 | 32,481 | -0.92(-1.42%) |
Aug 03, 2021 | 64.84 | 65.53 | 64.39 | 64.96 | 56,026 | +0.18(+0.28%) |
Aug 02, 2021 | 64.71 | 65.87 | 64.22 | 64.78 | 38,353 | +0.09(+0.14%) |
Jul 30, 2021 | 64.64 | 65.34 | 64.45 | 64.69 | 33,225 | +0.19(+0.29%) |
Jul 29, 2021 | 64.29 | 65.25 | 63.61 | 64.50 | 28,554 | +0.51(+0.80%) |
Jul 28, 2021 | 63.40 | 64.24 | 63.01 | 63.99 | 27,104 | +0.90(+1.43%) |
Jul 27, 2021 | 63.72 | 63.72 | 63.00 | 63.09 | 22,965 | -0.73(-1.14%) |
Jul 26, 2021 | 63.69 | 64.27 | 63.56 | 63.82 | 22,140 | +0.18(+0.28%) |
Jul 23, 2021 | 63.59 | 64.36 | 63.08 | 63.64 | 22,999 | +0.35(+0.55%) |
Jul 22, 2021 | 63.59 | 63.77 | 62.92 | 63.29 | 27,705 | -0.64(-1.00%) |
Jul 21, 2021 | 63.07 | 64.39 | 62.74 | 63.93 | 36,495 | +1.45(+2.32%) |
Jul 20, 2021 | 61.88 | 63.70 | 61.88 | 62.48 | 79,139 | +0.87(+1.41%) |
Jul 19, 2021 | 62.65 | 63.13 | 60.96 | 61.61 | 98,361 | -1.05(-1.68%) |
Jul 16, 2021 | 61.80 | 63.23 | 61.49 | 62.66 | 77,033 | +1.09(+1.77%) |
Jul 15, 2021 | 61.81 | 62.26 | 60.72 | 61.57 | 42,867 | -0.16(-0.26%) |
Jul 14, 2021 | 62.97 | 63.71 | 61.23 | 61.73 | 45,722 | -0.93(-1.48%) |
Jul 13, 2021 | 62.36 | 63.16 | 61.84 | 62.66 | 62,905 | -0.25(-0.40%) |
Jul 12, 2021 | 62.75 | 63.91 | 62.75 | 62.91 | 57,789 | +0.50(+0.80%) |
Jul 09, 2021 | 63.40 | 63.64 | 62.18 | 62.41 | 42,339 | -0.11(-0.18%) |
Jul 08, 2021 | 61.89 | 63.02 | 61.18 | 62.52 | 65,958 | -0.46(-0.73%) |
Jul 07, 2021 | 62.19 | 63.63 | 61.99 | 62.98 | 57,678 | +0.72(+1.16%) |
Jul 06, 2021 | 61.70 | 62.45 | 61.20 | 62.26 | 64,312 | +0.53(+0.86%) |
Jul 02, 2021 | 62.16 | 62.16 | 61.21 | 61.73 | 43,255 | -0.38(-0.61%) |
Jul 01, 2021 | 61.14 | 62.58 | 61.00 | 62.11 | 40,296 | +1.44(+2.37%) |
Jun 30, 2021 | 62.68 | 62.68 | 60.61 | 60.67 | 42,748 | -2.09(-3.33%) |
Jun 29, 2021 | 62.50 | 63.15 | 62.13 | 62.76 | 38,844 | +0.63(+1.01%) |
Jun 28, 2021 | 62.64 | 62.73 | 60.57 | 62.13 | 140,984 | -0.49(-0.78%) |
Jun 25, 2021 | 63.54 | 64.64 | 62.28 | 62.62 | 255,385 | -0.86(-1.35%) |
Jun 24, 2021 | 63.41 | 63.55 | 62.40 | 63.48 | 82,908 | +0.20(+0.32%) |
Jun 23, 2021 | 63.16 | 63.69 | 63.05 | 63.28 | 38,392 | -0.38(-0.60%) |
Jun 22, 2021 | 63.47 | 63.91 | 62.41 | 63.66 | 43,011 | +0.17(+0.27%) |
Jun 21, 2021 | 63.44 | 64.05 | 62.98 | 63.49 | 36,666 | +0.57(+0.91%) |
Jun 18, 2021 | 63.28 | 63.57 | 62.49 | 62.92 | 151,396 | -1.39(-2.16%) |
Jun 17, 2021 | 65.79 | 65.79 | 62.81 | 64.31 | 44,691 | -1.20(-1.83%) |
Jun 16, 2021 | 66.55 | 66.55 | 64.76 | 65.51 | 49,236 | -1.01(-1.52%) |
Jun 15, 2021 | 65.82 | 66.89 | 65.34 | 66.52 | 40,128 | +0.78(+1.19%) |
Jun 14, 2021 | 66.42 | 66.78 | 65.31 | 65.74 | 46,817 | -1.08(-1.62%) |
Jun 11, 2021 | 67.24 | 67.26 | 66.60 | 66.82 | 23,712 | +0.03(+0.04%) |
Jun 10, 2021 | 67.41 | 67.77 | 66.74 | 66.79 | 46,759 | -0.21(-0.31%) |
Jun 09, 2021 | 67.07 | 67.22 | 66.70 | 67.00 | 52,039 | -0.32(-0.48%) |
Jun 08, 2021 | 67.13 | 67.61 | 66.56 | 67.32 | 50,396 | +0.10(+0.15%) |
Jun 07, 2021 | 67.61 | 67.61 | 66.97 | 67.22 | 41,461 | -0.32(-0.47%) |
Jun 04, 2021 | 67.75 | 68.00 | 66.14 | 67.54 | 46,022 | -0.27(-0.40%) |
Jun 03, 2021 | 66.98 | 67.89 | 66.11 | 67.81 | 55,481 | +0.29(+0.43%) |
Jun 02, 2021 | 68.00 | 68.00 | 66.21 | 67.52 | 84,489 | -0.23(-0.34%) |
Jun 01, 2021 | 68.04 | 68.68 | 67.64 | 67.75 | 74,818 | +0.05(+0.07%) |
May 28, 2021 | 66.48 | 67.90 | 66.05 | 67.70 | 34,645 | +1.34(+2.02%) |
May 27, 2021 | 68.04 | 68.48 | 66.35 | 66.36 | 55,958 | -0.93(-1.38%) |
May 26, 2021 | 66.98 | 67.95 | 66.52 | 67.29 | 33,914 | +0.75(+1.13%) |
May 25, 2021 | 69.18 | 69.27 | 66.49 | 66.54 | 36,097 | -2.38(-3.45%) |
May 24, 2021 | 69.49 | 70.04 | 68.37 | 68.92 | 46,600 | -0.48(-0.69%) |
May 21, 2021 | 70.25 | 70.47 | 69.03 | 69.40 | 57,999 | -0.68(-0.97%) |
May 20, 2021 | 69.46 | 70.25 | 69.39 | 70.08 | 58,323 | +0.48(+0.69%) |
May 19, 2021 | 68.81 | 70.25 | 67.34 | 69.60 | 56,979 | +0.36(+0.52%) |
May 18, 2021 | 69.60 | 70.39 | 69.23 | 69.24 | 97,040 | -0.19(-0.27%) |
May 17, 2021 | 69.35 | 69.73 | 67.58 | 69.43 | 101,090 | -0.33(-0.47%) |
May 14, 2021 | 69.80 | 69.98 | 68.84 | 69.76 | 42,480 | +0.55(+0.79%) |
May 13, 2021 | 67.13 | 69.46 | 67.05 | 69.21 | 90,709 | +2.26(+3.38%) |
May 12, 2021 | 70.00 | 70.08 | 66.72 | 66.95 | 84,239 | -2.74(-3.93%) |
May 11, 2021 | 65.19 | 69.89 | 63.00 | 69.69 | 93,999 | +6.57(+10.41%) |
May 10, 2021 | 62.75 | 65.00 | 62.75 | 63.12 | 79,514 | +0.15(+0.24%) |
May 07, 2021 | 63.03 | 63.80 | 62.41 | 62.97 | 50,637 | -0.81(-1.27%) |
May 06, 2021 | 62.21 | 63.93 | 61.92 | 63.78 | 51,051 | +1.82(+2.94%) |
May 05, 2021 | 62.52 | 62.87 | 61.17 | 61.96 | 104,355 | +0.09(+0.15%) |
May 04, 2021 | 62.78 | 63.18 | 61.62 | 61.87 | 51,563 | -1.25(-1.98%) |
May 03, 2021 | 63.84 | 64.77 | 62.85 | 63.12 | 83,857 | -0.40(-0.63%) |
Apr 30, 2021 | 63.57 | 64.18 | 62.63 | 63.52 | 64,300 | -0.28(-0.44%) |
Apr 29, 2021 | 63.65 | 64.12 | 63.40 | 63.80 | 42,125 | +0.69(+1.09%) |
Apr 28, 2021 | 60.88 | 63.97 | 60.53 | 63.11 | 85,335 | +2.30(+3.78%) |
Apr 27, 2021 | 60.34 | 63.11 | 60.12 | 60.81 | 146,330 | +0.47(+0.78%) |
Apr 26, 2021 | 61.07 | 62.74 | 58.26 | 60.34 | 176,556 | -0.69(-1.13%) |
Apr 23, 2021 | 60.41 | 61.67 | 59.31 | 61.03 | 179,000 | +0.37(+0.61%) |
Apr 22, 2021 | 65.14 | 65.29 | 59.36 | 60.66 | 230,411 | -4.72(-7.22%) |
Apr 21, 2021 | 63.75 | 65.99 | 63.66 | 65.38 | 64,834 | +1.55(+2.43%) |
Apr 20, 2021 | 65.52 | 65.52 | 63.53 | 63.83 | 56,843 | -1.78(-2.71%) |
Apr 19, 2021 | 65.92 | 66.12 | 64.92 | 65.61 | 65,233 | -0.39(-0.59%) |
Apr 16, 2021 | 65.70 | 66.12 | 64.19 | 66.00 | 76,300 | +0.66(+1.01%) |
Apr 15, 2021 | 65.90 | 65.95 | 64.93 | 65.34 | 35,138 | -0.13(-0.20%) |
Apr 14, 2021 | 65.62 | 66.71 | 65.42 | 65.47 | 32,770 | -0.12(-0.18%) |
Apr 13, 2021 | 65.74 | 66.42 | 65.10 | 65.59 | 65,619 | -0.31(-0.47%) |
Apr 12, 2021 | 66.42 | 66.67 | 65.62 | 65.90 | 47,678 | -0.33(-0.50%) |
Apr 09, 2021 | 65.94 | 66.39 | 65.37 | 66.23 | 52,900 | +0.50(+0.76%) |
Apr 08, 2021 | 65.00 | 65.85 | 64.60 | 65.73 | 126,230 | +0.43(+0.66%) |
Apr 07, 2021 | 65.79 | 65.95 | 64.54 | 65.30 | 132,100 | -0.49(-0.74%) |
Apr 06, 2021 | 65.87 | 66.35 | 64.75 | 65.79 | 75,438 | -0.01(-0.02%) |
Apr 05, 2021 | 66.10 | 66.39 | 65.31 | 65.80 | 44,159 | +0.00(+0.00%) |
Apr 01, 2021 | 65.16 | 65.95 | 64.22 | 65.80 | 65,400 | +0.42(+0.64%) |
Mar 31, 2021 | 65.46 | 66.48 | 65.01 | 65.38 | 148,680 | -0.58(-0.88%) |
Mar 30, 2021 | 66.02 | 66.87 | 65.72 | 65.96 | 49,638 | +0.31(+0.47%) |
Mar 29, 2021 | 65.93 | 66.50 | 65.45 | 65.65 | 51,830 | -0.62(-0.94%) |
Mar 26, 2021 | 64.93 | 66.36 | 64.59 | 66.27 | 68,000 | +2.13(+3.32%) |
Mar 25, 2021 | 64.33 | 64.88 | 63.51 | 64.14 | 74,240 | -0.28(-0.43%) |
Mar 24, 2021 | 64.58 | 65.77 | 63.92 | 64.42 | 73,606 | +0.67(+1.05%) |
Mar 23, 2021 | 64.30 | 65.00 | 63.63 | 63.75 | 104,134 | -1.25(-1.92%) |
Mar 22, 2021 | 64.80 | 66.29 | 64.50 | 65.00 | 43,832 | -0.38(-0.58%) |
Mar 19, 2021 | 65.26 | 66.11 | 64.86 | 65.38 | 210,600 | +0.20(+0.31%) |
Mar 18, 2021 | 64.38 | 65.80 | 64.11 | 65.18 | 107,229 | +0.67(+1.04%) |
Mar 17, 2021 | 63.89 | 65.00 | 63.74 | 64.51 | 57,297 | +1.18(+1.86%) |
Mar 16, 2021 | 63.51 | 64.94 | 62.27 | 63.33 | 61,535 | -0.33(-0.52%) |
Mar 15, 2021 | 64.97 | 64.97 | 63.10 | 63.66 | 64,430 | -1.34(-2.06%) |
Mar 12, 2021 | 64.50 | 65.00 | 63.85 | 65.00 | 71,100 | +1.06(+1.66%) |
Mar 11, 2021 | 63.75 | 64.13 | 62.68 | 63.94 | 59,520 | +0.11(+0.17%) |
Mar 10, 2021 | 63.22 | 64.00 | 62.10 | 63.83 | 56,387 | +1.46(+2.34%) |
Mar 09, 2021 | 62.54 | 63.30 | 61.46 | 62.37 | 71,605 | -0.30(-0.48%) |
Mar 08, 2021 | 61.98 | 63.35 | 61.82 | 62.67 | 73,849 | +1.00(+1.62%) |
Mar 05, 2021 | 61.51 | 61.74 | 60.37 | 61.67 | 68,900 | +1.56(+2.60%) |
Mar 04, 2021 | 60.04 | 61.30 | 58.85 | 60.11 | 75,233 | +0.07(+0.12%) |
Mar 03, 2021 | 60.09 | 61.82 | 60.01 | 60.04 | 56,165 | +0.17(+0.28%) |
Mar 02, 2021 | 61.01 | 61.42 | 59.87 | 59.87 | 54,509 | -0.70(-1.16%) |
Mar 01, 2021 | 58.67 | 60.94 | 58.18 | 60.57 | 46,536 | +2.88(+4.99%) |
Feb 26, 2021 | 58.94 | 59.88 | 57.69 | 57.69 | 67,800 | -1.38(-2.34%) |
Feb 25, 2021 | 61.03 | 62.34 | 58.90 | 59.07 | 66,358 | -2.02(-3.31%) |
Feb 24, 2021 | 58.96 | 61.60 | 58.01 | 61.09 | 98,997 | +2.66(+4.55%) |
Feb 23, 2021 | 59.12 | 59.87 | 57.96 | 58.43 | 50,638 | -1.21(-2.03%) |
Feb 22, 2021 | 59.33 | 61.30 | 59.29 | 59.64 | 87,895 | -0.29(-0.48%) |
Feb 19, 2021 | 60.62 | 60.94 | 59.50 | 59.93 | 45,000 | -0.44(-0.73%) |
Feb 18, 2021 | 59.82 | 60.77 | 59.01 | 60.37 | 71,057 | +0.50(+0.84%) |
Feb 17, 2021 | 60.80 | 60.80 | 59.06 | 59.87 | 39,765 | -0.37(-0.61%) |
Feb 16, 2021 | 58.29 | 60.35 | 57.86 | 60.24 | 49,381 | +2.32(+4.01%) |
Feb 12, 2021 | 57.50 | 58.51 | 57.23 | 57.92 | 65,100 | -0.23(-0.40%) |
Feb 11, 2021 | 58.77 | 59.58 | 57.53 | 58.15 | 78,357 | -0.31(-0.53%) |
Feb 10, 2021 | 60.65 | 61.11 | 57.62 | 58.46 | 75,170 | -2.17(-3.58%) |
Feb 09, 2021 | 64.04 | 64.04 | 60.36 | 60.63 | 85,534 | -2.98(-4.68%) |
Feb 08, 2021 | 62.23 | 64.06 | 61.97 | 63.61 | 75,006 | +1.69(+2.73%) |
Feb 05, 2021 | 62.31 | 62.31 | 60.57 | 61.92 | 56,800 | +0.12(+0.19%) |
Feb 04, 2021 | 60.00 | 62.37 | 59.51 | 61.80 | 116,408 | +1.95(+3.26%) |
Feb 03, 2021 | 58.94 | 59.97 | 58.80 | 59.85 | 91,330 | +1.14(+1.94%) |
Feb 02, 2021 | 57.20 | 59.27 | 57.10 | 58.71 | 64,128 | +2.32(+4.11%) |
Feb 01, 2021 | 53.52 | 56.53 | 53.52 | 56.39 | 99,894 | +2.87(+5.36%) |
Jan 29, 2021 | 54.05 | 54.82 | 53.51 | 53.52 | 90,000 | -1.24(-2.26%) |
Jan 28, 2021 | 54.06 | 55.36 | 54.06 | 54.76 | 63,829 | +0.51(+0.94%) |
Jan 27, 2021 | 54.47 | 58.94 | 53.84 | 54.25 | 81,456 | -2.49(-4.39%) |
Jan 26, 2021 | 56.32 | 57.24 | 55.15 | 56.74 | 45,449 | +0.74(+1.32%) |
Jan 25, 2021 | 56.44 | 56.96 | 54.03 | 56.00 | 63,240 | -1.12(-1.96%) |
Jan 22, 2021 | 56.19 | 57.40 | 55.50 | 57.12 | 79,200 | +0.11(+0.19%) |
Jan 21, 2021 | 58.97 | 59.13 | 56.70 | 57.01 | 68,080 | -1.63(-2.78%) |
Jan 20, 2021 | 58.99 | 60.10 | 58.19 | 58.64 | 46,666 | -0.43(-0.73%) |
Jan 19, 2021 | 59.82 | 60.00 | 58.50 | 59.07 | 85,545 | -0.69(-1.15%) |
Jan 15, 2021 | 62.58 | 62.58 | 58.95 | 59.76 | 122,700 | -3.84(-6.04%) |
Jan 14, 2021 | 63.70 | 65.44 | 63.49 | 63.60 | 78,392 | +0.00(+0.00%) |
Jan 13, 2021 | 64.24 | 65.24 | 63.40 | 63.60 | 75,360 | -0.33(-0.52%) |
Jan 12, 2021 | 63.73 | 64.82 | 63.30 | 63.93 | 100,349 | +0.44(+0.69%) |
Jan 11, 2021 | 61.18 | 63.49 | 60.58 | 63.49 | 66,927 | +1.88(+3.05%) |
Jan 08, 2021 | 62.95 | 62.95 | 61.51 | 61.61 | 71,500 | -1.34(-2.13%) |
Jan 07, 2021 | 63.02 | 64.87 | 62.08 | 62.95 | 101,510 | -0.11(-0.17%) |
Jan 06, 2021 | 60.08 | 65.41 | 59.43 | 63.06 | 218,992 | +3.52(+5.91%) |
Jan 05, 2021 | 57.52 | 60.80 | 57.52 | 59.54 | 87,244 | +1.37(+2.36%) |
Jan 04, 2021 | 57.95 | 58.84 | 56.90 | 58.17 | 61,769 | +0.27(+0.47%) |
Dec 31, 2020 | 57.90 | 57.90 | 57.90 | 44,914 | +0.62(+1.08%) | |
Dec 30, 2020 | 58.90 | 59.39 | 57.26 | 57.28 | 44,914 | -1.75(-2.96%) |
Dec 29, 2020 | 57.90 | 59.39 | 57.78 | 59.03 | 92,274 | +1.36(+2.36%) |
Dec 28, 2020 | 57.06 | 57.92 | 55.59 | 57.67 | 80,560 | +0.84(+1.48%) |
Dec 24, 2020 | 56.51 | 57.67 | 55.94 | 56.83 | 33,800 | +0.75(+1.34%) |
Dec 23, 2020 | 54.62 | 56.56 | 54.33 | 56.08 | 64,384 | +2.19(+4.06%) |
Dec 22, 2020 | 57.84 | 57.84 | 53.89 | 53.89 | 75,145 | -3.83(-6.64%) |
Dec 21, 2020 | 56.00 | 57.72 | 55.27 | 57.72 | 128,249 | +1.72(+3.07%) |
Dec 18, 2020 | 54.47 | 56.84 | 54.33 | 56.00 | 702,600 | +1.41(+2.58%) |
Dec 17, 2020 | 54.01 | 54.74 | 53.42 | 54.59 | 86,071 | +1.38(+2.59%) |
Dec 16, 2020 | 53.29 | 53.52 | 52.59 | 53.21 | 63,171 | -0.25(-0.47%) |
Dec 15, 2020 | 50.83 | 53.96 | 50.31 | 53.46 | 181,801 | +2.87(+5.67%) |
Dec 14, 2020 | 54.22 | 54.29 | 50.02 | 50.59 | 197,501 | -3.63(-6.69%) |
Dec 11, 2020 | 54.36 | 56.23 | 53.96 | 54.22 | 99,700 | -0.74(-1.35%) |
Dec 10, 2020 | 53.71 | 57.99 | 52.00 | 54.96 | 363,863 | -8.17(-12.94%) |
Dec 09, 2020 | 65.00 | 65.02 | 63.13 | 63.13 | 94,446 | -1.19(-1.85%) |
Dec 08, 2020 | 64.20 | 64.62 | 63.66 | 64.32 | 61,820 | +0.20(+0.31%) |
Dec 07, 2020 | 63.80 | 64.64 | 63.31 | 64.12 | 58,254 | -0.08(-0.12%) |
Dec 04, 2020 | 63.22 | 64.20 | 62.23 | 64.20 | 83,400 | +1.37(+2.18%) |
Dec 03, 2020 | 62.69 | 63.00 | 61.76 | 62.83 | 78,174 | +0.42(+0.67%) |
Dec 02, 2020 | 61.88 | 62.85 | 61.82 | 62.41 | 42,343 | +0.34(+0.55%) |