Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.84 | 56.16 | 54.47 | 54.73 | 4,489 | -0.33(-0.60%) |
Dec 30, 2021 | 54.99 | 55.77 | 54.55 | 55.06 | 3,754 | -0.90(-1.61%) |
Dec 29, 2021 | 55.31 | 55.96 | 54.93 | 55.96 | 2,947 | +1.33(+2.44%) |
Dec 28, 2021 | 55.91 | 55.97 | 53.88 | 54.63 | 4,531 | -1.27(-2.28%) |
Dec 27, 2021 | 56.34 | 58.37 | 55.73 | 55.91 | 4,915 | -0.38(-0.68%) |
Dec 23, 2021 | 54.60 | 56.29 | 54.01 | 56.29 | 6,242 | +2.62(+4.89%) |
Dec 22, 2021 | 55.59 | 55.59 | 53.66 | 53.66 | 4,251 | -1.27(-2.32%) |
Dec 21, 2021 | 53.61 | 55.77 | 53.43 | 54.94 | 10,064 | +2.56(+4.89%) |
Dec 20, 2021 | 54.20 | 54.74 | 51.57 | 52.38 | 21,231 | -2.12(-3.89%) |
Dec 17, 2021 | 54.00 | 55.31 | 54.00 | 54.50 | 15,262 | +0.96(+1.79%) |
Dec 16, 2021 | 52.32 | 58.68 | 52.32 | 53.54 | 6,085 | +0.96(+1.82%) |
Dec 15, 2021 | 55.93 | 55.93 | 52.59 | 52.59 | 13,573 | -1.98(-3.62%) |
Dec 14, 2021 | 54.56 | 59.25 | 54.56 | 54.56 | 11,453 | -2.07(-3.66%) |
Dec 13, 2021 | 56.88 | 57.60 | 55.83 | 56.64 | 3,055 | -0.07(-0.12%) |
Dec 10, 2021 | 55.59 | 56.70 | 55.59 | 56.70 | 1,770 | +0.38(+0.68%) |
Dec 09, 2021 | 60.47 | 60.47 | 55.96 | 56.32 | 2,982 | -0.16(-0.28%) |
Dec 08, 2021 | 56.52 | 57.41 | 56.08 | 56.48 | 2,162 | -0.10(-0.18%) |
Dec 07, 2021 | 56.71 | 56.71 | 56.58 | 56.58 | 2,102 | -0.55(-0.97%) |
Dec 06, 2021 | 57.18 | 58.90 | 57.13 | 57.13 | 3,202 | +0.23(+0.41%) |
Dec 03, 2021 | 57.37 | 57.37 | 56.90 | 56.90 | 1,417 | -1.19(-2.05%) |
Dec 02, 2021 | 58.09 | 58.09 | 58.09 | 58.09 | 1,481 | +0.77(+1.34%) |
Dec 01, 2021 | 58.87 | 58.87 | 57.32 | 57.32 | 2,964 | -0.37(-0.63%) |
Nov 30, 2021 | 59.78 | 59.78 | 57.69 | 57.69 | 2,273 | -0.96(-1.63%) |
Nov 29, 2021 | 59.43 | 59.43 | 58.64 | 58.64 | 2,419 | +0.62(+1.07%) |
Nov 26, 2021 | 58.16 | 58.55 | 58.02 | 58.02 | 2,976 | -0.87(-1.48%) |
Nov 24, 2021 | 57.47 | 58.90 | 56.85 | 58.90 | 2,134 | +1.08(+1.86%) |
Nov 23, 2021 | 58.43 | 58.43 | 56.27 | 57.82 | 3,572 | +0.12(+0.21%) |
Nov 22, 2021 | 58.52 | 58.52 | 57.70 | 57.70 | 2,137 | -1.09(-1.85%) |
Nov 19, 2021 | 58.74 | 58.89 | 58.74 | 58.78 | 2,357 | -0.51(-0.85%) |
Nov 18, 2021 | 59.19 | 59.48 | 58.73 | 59.29 | 6,310 | +0.35(+0.60%) |
Nov 17, 2021 | 59.19 | 59.65 | 58.90 | 58.93 | 4,403 | -0.04(-0.06%) |
Nov 16, 2021 | 58.79 | 59.66 | 58.56 | 58.97 | 5,188 | +0.94(+1.62%) |
Nov 15, 2021 | 57.63 | 58.64 | 56.94 | 58.03 | 6,464 | +0.23(+0.40%) |
Nov 12, 2021 | 58.10 | 58.31 | 57.80 | 57.80 | 5,335 | -0.45(-0.77%) |
Nov 11, 2021 | 58.73 | 58.73 | 57.89 | 58.24 | 3,905 | -0.16(-0.27%) |
Nov 10, 2021 | 59.65 | 58.40 | 58.40 | 4,576 | +0.37(+0.64%) | |
Nov 09, 2021 | 57.35 | 58.95 | 57.35 | 58.03 | 2,863 | -1.79(-2.99%) |
Nov 08, 2021 | 60.41 | 60.41 | 59.46 | 59.82 | 2,815 | -0.21(-0.36%) |
Nov 05, 2021 | 57.80 | 60.03 | 57.80 | 60.03 | 6,823 | +2.44(+4.24%) |
Nov 04, 2021 | 58.24 | 58.78 | 57.11 | 57.59 | 3,455 | +0.12(+0.21%) |
Nov 03, 2021 | 57.24 | 57.47 | 57.11 | 57.47 | 3,842 | +0.28(+0.49%) |
Nov 02, 2021 | 58.07 | 58.07 | 57.14 | 57.19 | 3,567 | -0.27(-0.47%) |
Nov 01, 2021 | 57.01 | 57.46 | 57.01 | 57.46 | 1,797 | -0.80(-1.38%) |
Oct 29, 2021 | 58.73 | 58.84 | 58.26 | 58.26 | 7,856 | -0.02(-0.03%) |
Oct 28, 2021 | 58.73 | 58.73 | 58.26 | 58.28 | 3,292 | +0.02(+0.03%) |
Oct 27, 2021 | 57.33 | 58.26 | 57.33 | 58.26 | 4,625 | +0.68(+1.18%) |
Oct 26, 2021 | 57.33 | 57.58 | 3,268 | -0.68(-1.17%) | ||
Oct 25, 2021 | 57.33 | 58.26 | 57.33 | 58.26 | 2,114 | +0.84(+1.46%) |
Oct 22, 2021 | 56.87 | 57.46 | 56.87 | 57.42 | 3,618 | +0.47(+0.82%) |
Oct 21, 2021 | 57.26 | 57.70 | 56.96 | 56.96 | 3,889 | -0.75(-1.29%) |
Oct 20, 2021 | 58.68 | 58.68 | 57.27 | 57.70 | 10,346 | -0.28(-0.48%) |
Oct 19, 2021 | 57.80 | 57.98 | 57.80 | 57.98 | 2,171 | +0.02(+0.03%) |
Oct 18, 2021 | 58.36 | 58.36 | 57.97 | 57.97 | 2,392 | +0.07(+0.11%) |
Oct 15, 2021 | 59.23 | 59.67 | 57.88 | 57.90 | 6,730 | -0.80(-1.37%) |
Oct 14, 2021 | 59.56 | 59.82 | 57.92 | 58.70 | 10,585 | -0.15(-0.25%) |
Oct 13, 2021 | 57.84 | 59.31 | 57.80 | 58.85 | 7,195 | +1.24(+2.15%) |
Oct 12, 2021 | 57.98 | 58.12 | 57.11 | 57.61 | 3,312 | -0.70(-1.20%) |
Oct 11, 2021 | 58.73 | 58.78 | 57.89 | 58.31 | 4,083 | +0.41(+0.71%) |
Oct 08, 2021 | 57.89 | 58.73 | 57.37 | 57.90 | 3,030 | -0.26(-0.45%) |
Oct 07, 2021 | 57.61 | 59.50 | 57.61 | 58.16 | 7,520 | +1.05(+1.84%) |
Oct 06, 2021 | 57.82 | 57.82 | 57.01 | 57.11 | 3,610 | -0.32(-0.55%) |
Oct 05, 2021 | 57.56 | 57.69 | 57.42 | 57.42 | 2,602 | +0.09(+0.16%) |
Oct 04, 2021 | 57.33 | 57.70 | 57.33 | 57.33 | 4,487 | +0.47(+0.82%) |
Oct 01, 2021 | 57.40 | 57.61 | 56.87 | 56.87 | 5,068 | -0.16(-0.28%) |
Sep 30, 2021 | 57.78 | 57.82 | 57.01 | 57.02 | 3,739 | +0.09(+0.16%) |
Sep 29, 2021 | 57.16 | 57.91 | 56.87 | 56.93 | 7,143 | -0.72(-1.25%) |
Sep 28, 2021 | 58.57 | 58.93 | 57.42 | 57.65 | 8,985 | -1.17(-2.00%) |
Sep 27, 2021 | 59.05 | 59.05 | 58.82 | 58.82 | 2,628 | -0.42(-0.71%) |
Sep 24, 2021 | 59.27 | 60.36 | 58.83 | 59.24 | 4,714 | -0.23(-0.39%) |
Sep 23, 2021 | 58.93 | 59.72 | 58.86 | 59.48 | 3,291 | +0.77(+1.32%) |
Sep 22, 2021 | 57.77 | 60.13 | 57.01 | 58.70 | 9,467 | +1.77(+3.11%) |
Sep 21, 2021 | 56.49 | 57.70 | 56.49 | 56.93 | 7,241 | +0.22(+0.39%) |
Sep 20, 2021 | 56.46 | 57.05 | 56.46 | 56.71 | 6,425 | -0.16(-0.28%) |
Sep 17, 2021 | 59.37 | 59.43 | 56.87 | 56.87 | 31,015 | -2.28(-3.86%) |
Sep 16, 2021 | 58.85 | 59.43 | 58.85 | 59.15 | 2,425 | +0.00(+0.00%) |
Sep 15, 2021 | 59.43 | 59.43 | 58.28 | 59.15 | 2,527 | +0.88(+1.50%) |
Sep 14, 2021 | 58.91 | 60.41 | 57.50 | 58.27 | 13,178 | -1.09(-1.84%) |
Sep 13, 2021 | 60.23 | 60.23 | 58.73 | 59.36 | 2,774 | +0.79(+1.35%) |
Sep 10, 2021 | 61.63 | 61.63 | 58.56 | 58.57 | 3,446 | +0.17(+0.29%) |
Sep 09, 2021 | 59.43 | 59.94 | 58.31 | 58.40 | 7,347 | -1.07(-1.80%) |
Sep 08, 2021 | 60.64 | 60.64 | 59.27 | 59.48 | 9,201 | -1.04(-1.73%) |
Sep 07, 2021 | 60.69 | 61.57 | 59.76 | 60.52 | 10,428 | -0.63(-1.04%) |
Sep 03, 2021 | 60.68 | 61.15 | 59.94 | 61.15 | 4,808 | -0.34(-0.56%) |
Sep 02, 2021 | 61.53 | 61.99 | 61.13 | 61.50 | 4,726 | -0.59(-0.95%) |
Sep 01, 2021 | 61.44 | 62.14 | 61.06 | 62.09 | 2,727 | +0.53(+0.86%) |
Aug 31, 2021 | 61.99 | 61.99 | 61.55 | 61.55 | 1,812 | -0.90(-1.45%) |
Aug 30, 2021 | 62.30 | 63.59 | 62.30 | 62.46 | 5,092 | +0.00(+0.00%) |
Aug 27, 2021 | 61.87 | 63.79 | 61.87 | 62.46 | 7,669 | +1.53(+2.51%) |
Aug 26, 2021 | 62.46 | 62.77 | 60.93 | 60.93 | 12,824 | -1.34(-2.16%) |
Aug 25, 2021 | 62.61 | 63.17 | 62.01 | 62.27 | 4,324 | -0.34(-0.54%) |
Aug 24, 2021 | 62.77 | 64.51 | 62.01 | 62.61 | 8,012 | +0.07(+0.12%) |
Aug 23, 2021 | 62.59 | 64.55 | 62.53 | 62.53 | 10,357 | -0.55(-0.87%) |
Aug 20, 2021 | 64.94 | 65.25 | 62.48 | 63.08 | 19,146 | -1.64(-2.53%) |
Aug 19, 2021 | 64.81 | 67.06 | 63.31 | 64.72 | 5,028 | +0.25(+0.39%) |
Aug 18, 2021 | 63.59 | 66.09 | 63.54 | 64.47 | 9,158 | +0.39(+0.61%) |
Aug 17, 2021 | 61.34 | 65.64 | 61.12 | 64.08 | 22,393 | +2.43(+3.94%) |
Aug 16, 2021 | 61.73 | 62.43 | 61.08 | 61.65 | 2,463 | -1.16(-1.85%) |
Aug 13, 2021 | 62.56 | 64.45 | 62.56 | 62.81 | 3,186 | -0.45(-0.70%) |
Aug 12, 2021 | 64.09 | 64.14 | 62.65 | 63.26 | 7,221 | -1.48(-2.29%) |
Aug 11, 2021 | 63.86 | 65.11 | 61.79 | 64.74 | 15,228 | +1.21(+1.90%) |
Aug 10, 2021 | 61.22 | 63.92 | 61.22 | 63.54 | 11,698 | +2.61(+4.28%) |
Aug 09, 2021 | 59.45 | 60.93 | 59.45 | 60.93 | 6,381 | -0.01(-0.02%) |
Aug 06, 2021 | 59.83 | 62.15 | 59.83 | 60.94 | 11,543 | +1.51(+2.54%) |
Aug 05, 2021 | 59.11 | 59.95 | 58.66 | 59.43 | 7,944 | +0.36(+0.61%) |
Aug 04, 2021 | 58.61 | 60.20 | 58.41 | 59.07 | 4,575 | -0.28(-0.47%) |
Aug 03, 2021 | 59.36 | 60.24 | 58.82 | 59.34 | 2,696 | -0.02(-0.03%) |
Aug 02, 2021 | 59.47 | 60.52 | 59.36 | 59.36 | 3,714 | -0.23(-0.39%) |
Jul 30, 2021 | 60.06 | 60.29 | 59.15 | 59.59 | 2,430 | -0.88(-1.46%) |
Jul 29, 2021 | 61.79 | 61.79 | 60.02 | 60.48 | 1,647 | -0.16(-0.26%) |
Jul 28, 2021 | 61.00 | 61.00 | 60.63 | 60.63 | 1,364 | -0.32(-0.53%) |
Jul 27, 2021 | 61.19 | 62.15 | 60.32 | 60.96 | 2,317 | -0.60(-0.98%) |
Jul 26, 2021 | 61.91 | 63.05 | 61.56 | 61.56 | 1,965 | -0.40(-0.64%) |
Jul 23, 2021 | 63.99 | 63.99 | 61.96 | 61.96 | 1,601 | -0.62(-0.99%) |
Jul 22, 2021 | 61.51 | 62.92 | 61.51 | 62.58 | 6,206 | +0.85(+1.38%) |
Jul 21, 2021 | 62.15 | 62.19 | 61.40 | 61.73 | 5,027 | +0.32(+0.53%) |
Jul 20, 2021 | 60.72 | 63.20 | 60.72 | 61.40 | 12,915 | +1.28(+2.13%) |
Jul 19, 2021 | 61.87 | 62.87 | 59.83 | 60.12 | 4,758 | -1.65(-2.67%) |
Jul 16, 2021 | 63.58 | 63.84 | 61.76 | 61.77 | 7,642 | -1.31(-2.07%) |
Jul 15, 2021 | 63.02 | 63.43 | 62.16 | 63.08 | 10,980 | +0.64(+1.02%) |
Jul 14, 2021 | 61.95 | 63.12 | 61.95 | 62.44 | 10,420 | +0.07(+0.12%) |
Jul 13, 2021 | 64.21 | 64.46 | 62.16 | 62.37 | 18,616 | -1.17(-1.84%) |
Jul 12, 2021 | 63.95 | 64.74 | 63.54 | 63.54 | 3,711 | -0.82(-1.27%) |
Jul 09, 2021 | 64.46 | 65.10 | 64.16 | 64.35 | 6,162 | -0.03(-0.04%) |
Jul 08, 2021 | 64.45 | 64.45 | 64.18 | 64.38 | 4,178 | -0.45(-0.70%) |
Jul 07, 2021 | 65.59 | 65.86 | 64.84 | 64.84 | 5,966 | -0.58(-0.89%) |
Jul 06, 2021 | 66.25 | 66.32 | 65.17 | 65.42 | 5,844 | -0.42(-0.63%) |
Jul 02, 2021 | 67.46 | 67.46 | 65.44 | 65.84 | 11,035 | -1.87(-2.77%) |
Jul 01, 2021 | 66.36 | 68.51 | 66.36 | 67.71 | 27,549 | +1.56(+2.36%) |
Jun 30, 2021 | 64.37 | 68.54 | 64.37 | 66.15 | 28,464 | +1.65(+2.56%) |
Jun 29, 2021 | 65.21 | 66.16 | 64.05 | 64.50 | 5,343 | -0.31(-0.47%) |
Jun 28, 2021 | 65.19 | 66.03 | 63.68 | 64.81 | 8,517 | -1.10(-1.67%) |
Jun 25, 2021 | 64.28 | 66.50 | 63.65 | 65.91 | 102,657 | +1.47(+2.29%) |
Jun 24, 2021 | 64.68 | 65.03 | 64.19 | 64.44 | 7,016 | -0.28(-0.43%) |
Jun 23, 2021 | 65.03 | 65.03 | 63.03 | 64.71 | 7,818 | +0.53(+0.82%) |
Jun 22, 2021 | 63.91 | 65.76 | 63.54 | 64.19 | 4,663 | +0.52(+0.82%) |
Jun 21, 2021 | 64.74 | 65.37 | 63.44 | 63.67 | 5,926 | -0.89(-1.38%) |
Jun 18, 2021 | 63.66 | 64.70 | 63.64 | 64.56 | 13,943 | -0.50(-0.77%) |
Jun 17, 2021 | 66.30 | 66.89 | 64.47 | 65.06 | 4,088 | -0.66(-1.01%) |
Jun 16, 2021 | 63.78 | 67.69 | 63.78 | 65.72 | 5,626 | -0.64(-0.96%) |
Jun 15, 2021 | 65.93 | 66.50 | 64.73 | 66.36 | 4,379 | +1.95(+3.02%) |
Jun 14, 2021 | 64.29 | 66.09 | 63.77 | 64.41 | 4,668 | -0.29(-0.44%) |
Jun 11, 2021 | 72.81 | 72.81 | 62.81 | 64.70 | 40,626 | -2.70(-4.01%) |
Jun 10, 2021 | 64.61 | 67.53 | 64.61 | 67.40 | 22,377 | +2.93(+4.54%) |
Jun 09, 2021 | 65.07 | 65.07 | 63.97 | 64.48 | 4,447 | -1.05(-1.61%) |
Jun 08, 2021 | 65.11 | 65.85 | 65.11 | 65.53 | 9,136 | +0.71(+1.10%) |
Jun 07, 2021 | 63.60 | 65.88 | 63.59 | 64.82 | 4,988 | +1.66(+2.63%) |
Jun 04, 2021 | 62.67 | 63.16 | 60.29 | 63.16 | 12,010 | +0.77(+1.23%) |
Jun 03, 2021 | 62.63 | 63.13 | 62.12 | 62.39 | 6,161 | -0.27(-0.43%) |
Jun 02, 2021 | 61.84 | 62.66 | 61.84 | 62.66 | 4,935 | +1.38(+2.24%) |
Jun 01, 2021 | 60.29 | 62.21 | 60.29 | 61.28 | 10,533 | +1.69(+2.83%) |
May 28, 2021 | 60.68 | 60.84 | 59.31 | 59.59 | 5,028 | -0.87(-1.43%) |
May 27, 2021 | 59.46 | 60.82 | 59.46 | 60.46 | 5,256 | +1.05(+1.77%) |
May 26, 2021 | 59.12 | 59.75 | 58.09 | 59.41 | 8,767 | +0.34(+0.58%) |
May 25, 2021 | 60.72 | 60.72 | 59.07 | 59.07 | 8,016 | -0.32(-0.54%) |
May 24, 2021 | 59.44 | 59.99 | 59.22 | 59.39 | 6,299 | +0.30(+0.52%) |
May 21, 2021 | 60.21 | 60.21 | 58.82 | 59.09 | 6,145 | -0.49(-0.82%) |
May 20, 2021 | 58.19 | 60.81 | 58.19 | 59.58 | 13,076 | +0.92(+1.57%) |
May 19, 2021 | 59.53 | 59.79 | 57.93 | 58.65 | 8,900 | -1.23(-2.05%) |
May 18, 2021 | 61.02 | 61.02 | 59.56 | 59.88 | 2,134 | -0.74(-1.22%) |
May 17, 2021 | 59.03 | 61.29 | 59.03 | 60.62 | 10,794 | +0.75(+1.25%) |
May 14, 2021 | 59.14 | 60.42 | 58.91 | 59.87 | 4,910 | +1.37(+2.33%) |
May 13, 2021 | 58.72 | 59.60 | 57.55 | 58.50 | 7,153 | +1.02(+1.78%) |
May 12, 2021 | 59.99 | 60.23 | 57.48 | 57.48 | 8,036 | -2.01(-3.38%) |
May 11, 2021 | 61.65 | 62.76 | 59.27 | 59.49 | 8,028 | -2.16(-3.50%) |
May 10, 2021 | 62.89 | 63.97 | 61.28 | 61.65 | 13,460 | +0.89(+1.46%) |
May 07, 2021 | 60.82 | 61.37 | 60.56 | 60.77 | 7,983 | -0.06(-0.09%) |
May 06, 2021 | 60.13 | 60.90 | 59.68 | 60.82 | 5,595 | +0.52(+0.86%) |
May 05, 2021 | 60.65 | 60.86 | 59.81 | 60.30 | 7,738 | +0.73(+1.22%) |
May 04, 2021 | 60.41 | 60.41 | 59.58 | 59.58 | 3,843 | -0.78(-1.30%) |
May 03, 2021 | 58.57 | 60.74 | 58.57 | 60.36 | 7,233 | +1.82(+3.11%) |
Apr 30, 2021 | 60.78 | 60.78 | 58.54 | 58.54 | 11,051 | -2.28(-3.75%) |
Apr 29, 2021 | 60.92 | 60.92 | 60.05 | 60.82 | 6,832 | -0.17(-0.27%) |
Apr 28, 2021 | 60.96 | 62.52 | 60.93 | 60.99 | 6,623 | -0.53(-0.86%) |
Apr 27, 2021 | 60.96 | 62.02 | 60.18 | 61.51 | 14,522 | +1.15(+1.91%) |
Apr 26, 2021 | 61.84 | 61.84 | 60.05 | 60.36 | 5,799 | -0.83(-1.36%) |
Apr 23, 2021 | 59.93 | 62.41 | 59.37 | 61.19 | 15,277 | +1.06(+1.77%) |
Apr 22, 2021 | 60.87 | 60.87 | 59.43 | 60.13 | 7,288 | -0.08(-0.14%) |
Apr 21, 2021 | 59.19 | 60.54 | 58.73 | 60.21 | 12,724 | +1.31(+2.23%) |
Apr 20, 2021 | 59.85 | 59.95 | 58.90 | 58.90 | 5,212 | -0.81(-1.36%) |
Apr 19, 2021 | 59.60 | 60.50 | 59.60 | 59.71 | 8,922 | -0.43(-0.72%) |
Apr 16, 2021 | 60.29 | 61.14 | 58.45 | 60.15 | 18,094 | +0.50(+0.84%) |
Apr 15, 2021 | 60.41 | 60.66 | 59.64 | 59.64 | 7,183 | +0.42(+0.71%) |
Apr 14, 2021 | 59.30 | 62.43 | 58.23 | 59.22 | 15,450 | +0.16(+0.27%) |
Apr 13, 2021 | 59.08 | 61.16 | 58.13 | 59.07 | 10,824 | +0.19(+0.33%) |
Apr 12, 2021 | 60.09 | 62.92 | 58.81 | 58.87 | 8,733 | -1.11(-1.85%) |
Apr 09, 2021 | 60.56 | 60.56 | 59.63 | 59.98 | 2,166 | -0.30(-0.51%) |
Apr 08, 2021 | 60.74 | 60.74 | 59.82 | 60.29 | 4,196 | +0.30(+0.49%) |
Apr 07, 2021 | 62.11 | 63.04 | 59.99 | 59.99 | 8,964 | -2.31(-3.70%) |
Apr 06, 2021 | 61.86 | 63.17 | 61.75 | 62.30 | 17,545 | +0.83(+1.35%) |
Apr 05, 2021 | 60.50 | 62.67 | 59.57 | 61.47 | 18,492 | +1.11(+1.83%) |
Apr 01, 2021 | 58.73 | 60.76 | 58.70 | 60.36 | 26,654 | +2.13(+3.66%) |
Mar 31, 2021 | 62.53 | 62.71 | 57.42 | 58.23 | 34,904 | -3.65(-5.89%) |
Mar 30, 2021 | 61.98 | 62.90 | 61.87 | 61.87 | 4,809 | -0.38(-0.61%) |
Mar 29, 2021 | 61.59 | 64.22 | 61.42 | 62.25 | 8,001 | +0.51(+0.82%) |
Mar 26, 2021 | 62.45 | 64.06 | 59.69 | 61.74 | 23,511 | -0.99(-1.57%) |
Mar 25, 2021 | 60.46 | 62.73 | 58.61 | 62.73 | 26,416 | +3.29(+5.54%) |
Mar 24, 2021 | 62.95 | 63.60 | 58.51 | 59.44 | 14,460 | -2.54(-4.10%) |
Mar 23, 2021 | 63.85 | 64.16 | 61.98 | 61.98 | 18,279 | -1.55(-2.44%) |
Mar 22, 2021 | 65.81 | 67.63 | 63.26 | 63.53 | 10,418 | -2.27(-3.45%) |
Mar 19, 2021 | 64.51 | 65.80 | 63.73 | 65.80 | 29,362 | +1.76(+2.75%) |
Mar 18, 2021 | 62.57 | 64.31 | 62.57 | 64.03 | 25,325 | +0.65(+1.02%) |
Mar 17, 2021 | 63.61 | 64.30 | 62.84 | 63.39 | 3,752 | +0.04(+0.06%) |
Mar 16, 2021 | 63.16 | 63.63 | 62.98 | 63.35 | 10,119 | -0.79(-1.24%) |
Mar 15, 2021 | 63.03 | 64.17 | 62.76 | 64.14 | 5,550 | +0.96(+1.52%) |
Mar 12, 2021 | 63.19 | 63.19 | 62.75 | 63.18 | 4,008 | -1.13(-1.75%) |
Mar 11, 2021 | 64.64 | 64.64 | 62.97 | 64.31 | 6,719 | +0.79(+1.25%) |
Mar 10, 2021 | 63.57 | 64.15 | 62.58 | 63.52 | 8,806 | +0.40(+0.63%) |
Mar 09, 2021 | 63.59 | 63.59 | 61.21 | 63.12 | 7,709 | -0.48(-0.75%) |
Mar 08, 2021 | 61.98 | 64.58 | 60.66 | 63.60 | 10,161 | +2.34(+3.81%) |
Mar 05, 2021 | 59.07 | 61.52 | 59.07 | 61.26 | 10,293 | +2.30(+3.90%) |
Mar 04, 2021 | 58.15 | 59.24 | 58.15 | 58.97 | 7,411 | +1.19(+2.06%) |
Mar 03, 2021 | 56.37 | 58.32 | 56.21 | 57.78 | 10,895 | +1.82(+3.25%) |
Mar 02, 2021 | 55.83 | 56.63 | 55.49 | 55.96 | 10,310 | -0.06(-0.12%) |
Mar 01, 2021 | 56.90 | 56.90 | 55.55 | 56.02 | 6,492 | +0.87(+1.57%) |
Feb 26, 2021 | 57.25 | 57.25 | 54.75 | 55.15 | 11,160 | -1.37(-2.42%) |
Feb 25, 2021 | 57.63 | 57.82 | 56.32 | 56.52 | 12,709 | -1.27(-2.20%) |
Feb 24, 2021 | 56.53 | 58.07 | 56.16 | 57.79 | 15,503 | +1.62(+2.87%) |
Feb 23, 2021 | 56.10 | 57.82 | 55.51 | 56.18 | 24,847 | -0.63(-1.10%) |
Feb 22, 2021 | 56.51 | 57.55 | 54.70 | 56.81 | 12,841 | +1.39(+2.52%) |
Feb 19, 2021 | 53.26 | 57.17 | 53.26 | 55.41 | 28,170 | +2.41(+4.54%) |
Feb 18, 2021 | 54.28 | 54.28 | 52.75 | 53.00 | 8,687 | -0.50(-0.94%) |
Feb 17, 2021 | 54.30 | 54.40 | 53.21 | 53.51 | 6,824 | -0.43(-0.80%) |
Feb 16, 2021 | 54.90 | 55.27 | 53.94 | 53.94 | 13,996 | -1.21(-2.20%) |
Feb 12, 2021 | 55.46 | 55.46 | 54.75 | 55.15 | 8,938 | -0.77(-1.38%) |
Feb 11, 2021 | 56.39 | 57.78 | 55.48 | 55.92 | 6,665 | -0.01(-0.02%) |
Feb 10, 2021 | 56.88 | 56.88 | 55.50 | 55.93 | 7,636 | +0.42(+0.76%) |
Feb 09, 2021 | 56.48 | 56.87 | 55.50 | 55.51 | 8,414 | -1.83(-3.18%) |
Feb 08, 2021 | 57.55 | 58.29 | 56.01 | 57.33 | 15,337 | +0.94(+1.68%) |
Feb 05, 2021 | 55.32 | 56.67 | 55.32 | 56.39 | 6,649 | +0.63(+1.14%) |
Feb 04, 2021 | 55.04 | 55.87 | 54.95 | 55.76 | 7,904 | +0.77(+1.40%) |
Feb 03, 2021 | 53.33 | 55.27 | 52.56 | 54.99 | 12,277 | +1.66(+3.11%) |
Feb 02, 2021 | 53.86 | 54.35 | 52.62 | 53.33 | 8,760 | -0.06(-0.10%) |
Feb 01, 2021 | 51.08 | 53.91 | 49.50 | 53.38 | 12,970 | +2.46(+4.83%) |
Jan 29, 2021 | 51.58 | 51.58 | 50.91 | 50.92 | 8,829 | -0.64(-1.25%) |
Jan 28, 2021 | 52.42 | 52.42 | 51.44 | 51.56 | 7,328 | +0.12(+0.23%) |
Jan 27, 2021 | 51.44 | 52.18 | 51.42 | 51.44 | 14,212 | -0.11(-0.21%) |
Jan 26, 2021 | 52.06 | 52.75 | 51.43 | 51.55 | 7,776 | -0.33(-0.64%) |
Jan 25, 2021 | 52.77 | 52.86 | 51.42 | 51.88 | 11,681 | -1.31(-2.47%) |
Jan 22, 2021 | 53.24 | 53.49 | 52.88 | 53.20 | 9,592 | -0.14(-0.26%) |
Jan 21, 2021 | 53.73 | 54.90 | 53.26 | 53.33 | 8,521 | -0.30(-0.56%) |
Jan 20, 2021 | 53.02 | 54.39 | 52.86 | 53.64 | 17,234 | +0.43(+0.81%) |
Jan 19, 2021 | 53.44 | 54.23 | 52.37 | 53.21 | 17,399 | +0.12(+0.22%) |
Jan 15, 2021 | 52.99 | 53.30 | 52.62 | 53.09 | 7,739 | -0.18(-0.34%) |
Jan 14, 2021 | 53.39 | 53.43 | 52.52 | 53.27 | 5,198 | +0.85(+1.63%) |
Jan 13, 2021 | 52.77 | 53.83 | 52.42 | 52.42 | 5,606 | -1.21(-2.26%) |
Jan 12, 2021 | 53.33 | 53.63 | 53.21 | 53.63 | 6,105 | +0.15(+0.27%) |
Jan 11, 2021 | 52.87 | 53.85 | 52.84 | 53.48 | 3,925 | +0.68(+1.29%) |
Jan 08, 2021 | 54.36 | 54.36 | 52.66 | 52.80 | 8,066 | +0.28(+0.52%) |
Jan 07, 2021 | 54.12 | 54.12 | 52.43 | 52.53 | 12,046 | +0.05(+0.09%) |
Jan 06, 2021 | 51.94 | 55.04 | 51.88 | 52.48 | 21,574 | +0.79(+1.53%) |
Jan 05, 2021 | 51.43 | 54.07 | 51.35 | 51.69 | 22,630 | +0.58(+1.13%) |