Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 110.72 | 111.57 | 109.02 | 109.96 | 401,013 | -0.74(-0.67%) |
Dec 30, 2021 | 110.66 | 112.82 | 110.02 | 110.70 | 387,302 | +0.67(+0.61%) |
Dec 29, 2021 | 109.39 | 110.66 | 107.51 | 110.03 | 972,838 | +0.12(+0.11%) |
Dec 28, 2021 | 112.00 | 112.50 | 109.55 | 109.91 | 496,568 | -1.91(-1.71%) |
Dec 27, 2021 | 108.57 | 112.23 | 107.95 | 111.82 | 716,110 | +2.55(+2.33%) |
Dec 23, 2021 | 108.61 | 110.45 | 107.92 | 109.27 | 497,359 | +0.58(+0.53%) |
Dec 22, 2021 | 109.62 | 111.66 | 107.64 | 108.69 | 530,238 | +0.01(+0.01%) |
Dec 21, 2021 | 104.00 | 109.15 | 102.96 | 108.68 | 914,687 | +5.34(+5.17%) |
Dec 20, 2021 | 99.91 | 104.23 | 99.01 | 103.34 | 848,783 | +1.91(+1.88%) |
Dec 17, 2021 | 99.46 | 102.67 | 98.41 | 101.43 | 787,655 | +1.16(+1.16%) |
Dec 16, 2021 | 103.30 | 103.95 | 99.00 | 100.27 | 683,580 | -2.33(-2.27%) |
Dec 15, 2021 | 98.47 | 103.38 | 97.42 | 102.60 | 731,261 | +4.32(+4.40%) |
Dec 14, 2021 | 98.62 | 98.65 | 95.16 | 98.28 | 871,009 | -1.67(-1.67%) |
Dec 13, 2021 | 101.92 | 103.55 | 97.92 | 99.95 | 882,472 | -1.92(-1.88%) |
Dec 10, 2021 | 102.65 | 104.81 | 100.83 | 101.87 | 540,381 | -0.23(-0.23%) |
Dec 09, 2021 | 106.32 | 106.69 | 101.06 | 102.10 | 445,953 | -3.79(-3.58%) |
Dec 08, 2021 | 105.33 | 106.73 | 103.50 | 105.89 | 1,122,747 | +0.73(+0.69%) |
Dec 07, 2021 | 105.25 | 107.20 | 103.46 | 105.16 | 948,516 | +3.38(+3.32%) |
Dec 06, 2021 | 101.89 | 102.74 | 98.77 | 101.78 | 700,775 | -1.48(-1.43%) |
Dec 03, 2021 | 105.92 | 106.47 | 101.22 | 103.26 | 711,680 | -2.26(-2.14%) |
Dec 02, 2021 | 103.54 | 109.36 | 102.98 | 105.52 | 797,151 | +1.70(+1.64%) |
Dec 01, 2021 | 110.98 | 111.92 | 102.88 | 103.82 | 1,797,683 | -7.01(-6.33%) |
Nov 30, 2021 | 112.73 | 114.28 | 111.43 | 110.83 | 790,282 | -1.46(-1.30%) |
Nov 29, 2021 | 111.51 | 113.13 | 108.60 | 112.29 | 684,465 | +2.02(+1.83%) |
Nov 26, 2021 | 111.18 | 113.50 | 109.16 | 110.27 | 295,605 | -1.56(-1.39%) |
Nov 24, 2021 | 109.42 | 112.13 | 108.12 | 111.83 | 492,060 | +1.54(+1.40%) |
Nov 23, 2021 | 110.96 | 113.19 | 108.40 | 110.29 | 949,108 | -1.76(-1.57%) |
Nov 22, 2021 | 119.23 | 119.71 | 111.70 | 112.05 | 1,324,865 | -7.18(-6.02%) |
Nov 19, 2021 | 119.26 | 120.74 | 118.69 | 119.23 | 605,714 | -0.16(-0.13%) |
Nov 18, 2021 | 119.58 | 119.58 | 118.90 | 119.39 | 691,063 | -0.45(-0.38%) |
Nov 17, 2021 | 122.25 | 129.70 | 119.25 | 119.84 | 950,106 | -1.51(-1.24%) |
Nov 16, 2021 | 120.89 | 122.50 | 119.09 | 121.35 | 1,224,512 | +0.18(+0.15%) |
Nov 15, 2021 | 121.79 | 123.25 | 118.68 | 121.17 | 1,000,439 | -0.48(-0.39%) |
Nov 12, 2021 | 123.23 | 123.49 | 121.01 | 121.65 | 1,112,197 | -1.54(-1.25%) |
Nov 11, 2021 | 119.05 | 123.99 | 119.05 | 123.19 | 1,330,811 | +4.92(+4.16%) |
Nov 10, 2021 | 125.79 | 118.27 | 1,846,603 | -7.70(-6.11%) | ||
Nov 09, 2021 | 120.00 | 127.50 | 113.83 | 125.97 | 6,507,730 | +35.03(+38.52%) |
Nov 08, 2021 | 87.75 | 91.09 | 87.19 | 90.94 | 2,079,362 | +3.77(+4.32%) |
Nov 05, 2021 | 86.67 | 87.35 | 86.10 | 87.17 | 556,826 | +1.35(+1.57%) |
Nov 04, 2021 | 85.00 | 86.99 | 84.36 | 85.82 | 804,810 | +1.15(+1.36%) |
Nov 03, 2021 | 83.33 | 84.86 | 83.23 | 84.67 | 561,017 | +1.24(+1.49%) |
Nov 02, 2021 | 83.00 | 83.76 | 82.00 | 83.43 | 603,780 | +1.00(+1.21%) |
Nov 01, 2021 | 81.01 | 82.59 | 81.16 | 82.43 | 537,280 | +1.27(+1.56%) |
Oct 29, 2021 | 77.62 | 81.54 | 77.59 | 81.16 | 466,278 | +2.92(+3.73%) |
Oct 28, 2021 | 77.07 | 78.44 | 76.63 | 78.24 | 218,852 | +1.39(+1.81%) |
Oct 27, 2021 | 77.68 | 78.27 | 76.14 | 76.85 | 290,697 | -1.05(-1.35%) |
Oct 26, 2021 | 78.29 | 77.90 | 623,349 | +0.45(+0.58%) | ||
Oct 25, 2021 | 77.78 | 78.60 | 76.87 | 77.45 | 333,408 | -0.18(-0.23%) |
Oct 22, 2021 | 77.77 | 79.64 | 76.66 | 77.63 | 425,313 | -0.28(-0.36%) |
Oct 21, 2021 | 74.08 | 78.27 | 73.88 | 77.91 | 1,085,169 | +3.41(+4.58%) |
Oct 20, 2021 | 75.17 | 75.17 | 74.04 | 74.50 | 378,038 | -0.24(-0.32%) |
Oct 19, 2021 | 73.35 | 74.83 | 73.10 | 74.74 | 738,777 | +1.49(+2.03%) |
Oct 18, 2021 | 74.87 | 75.48 | 73.14 | 73.25 | 713,946 | -1.84(-2.45%) |
Oct 15, 2021 | 76.81 | 76.87 | 74.81 | 75.09 | 907,731 | -1.69(-2.20%) |
Oct 14, 2021 | 76.71 | 78.00 | 76.51 | 76.78 | 370,970 | +0.64(+0.84%) |
Oct 13, 2021 | 74.44 | 76.36 | 74.44 | 76.14 | 232,821 | +2.00(+2.70%) |
Oct 12, 2021 | 74.74 | 75.38 | 73.83 | 74.14 | 325,616 | -0.07(-0.09%) |
Oct 11, 2021 | 74.55 | 75.97 | 74.15 | 74.21 | 207,211 | -0.74(-0.99%) |
Oct 08, 2021 | 75.75 | 76.25 | 74.12 | 74.95 | 165,050 | -0.60(-0.79%) |
Oct 07, 2021 | 74.64 | 76.45 | 74.59 | 75.55 | 369,616 | +1.60(+2.16%) |
Oct 06, 2021 | 72.66 | 74.49 | 72.38 | 73.95 | 411,551 | +0.69(+0.94%) |
Oct 05, 2021 | 70.47 | 73.71 | 70.47 | 73.26 | 901,885 | +2.68(+3.80%) |
Oct 04, 2021 | 72.60 | 73.29 | 68.92 | 70.58 | 509,401 | -2.39(-3.28%) |
Oct 01, 2021 | 71.83 | 73.47 | 70.70 | 72.97 | 523,939 | +1.20(+1.67%) |
Sep 30, 2021 | 70.60 | 72.36 | 70.46 | 71.77 | 478,573 | +1.05(+1.48%) |
Sep 29, 2021 | 71.91 | 72.28 | 70.64 | 70.72 | 287,750 | -0.32(-0.45%) |
Sep 28, 2021 | 73.09 | 73.81 | 70.79 | 71.04 | 479,222 | -2.88(-3.90%) |
Sep 27, 2021 | 75.24 | 75.24 | 73.51 | 73.92 | 650,452 | -2.31(-3.03%) |
Sep 24, 2021 | 76.35 | 76.73 | 75.83 | 76.23 | 238,031 | -0.48(-0.63%) |
Sep 23, 2021 | 75.78 | 76.96 | 75.52 | 76.71 | 271,229 | +1.14(+1.51%) |
Sep 22, 2021 | 75.86 | 76.83 | 75.40 | 75.57 | 230,790 | -0.44(-0.58%) |
Sep 21, 2021 | 76.85 | 78.25 | 75.94 | 76.01 | 474,572 | -0.17(-0.22%) |
Sep 20, 2021 | 75.52 | 76.53 | 74.58 | 76.18 | 453,709 | -0.86(-1.12%) |
Sep 17, 2021 | 79.73 | 79.73 | 76.37 | 77.04 | 1,316,083 | -2.47(-3.11%) |
Sep 16, 2021 | 77.30 | 79.54 | 76.82 | 79.51 | 559,623 | +2.91(+3.80%) |
Sep 15, 2021 | 76.39 | 77.14 | 76.02 | 76.60 | 338,345 | +0.19(+0.25%) |
Sep 14, 2021 | 76.91 | 77.38 | 76.18 | 76.41 | 276,962 | -0.02(-0.03%) |
Sep 13, 2021 | 76.54 | 76.81 | 74.55 | 76.43 | 467,374 | -0.11(-0.14%) |
Sep 10, 2021 | 79.28 | 79.81 | 76.48 | 76.54 | 311,550 | -2.36(-2.99%) |
Sep 09, 2021 | 78.51 | 79.85 | 78.11 | 78.90 | 191,979 | +0.32(+0.41%) |
Sep 08, 2021 | 80.08 | 80.49 | 78.03 | 78.58 | 339,896 | -1.83(-2.28%) |
Sep 07, 2021 | 81.76 | 81.86 | 80.14 | 80.41 | 524,222 | -1.06(-1.30%) |
Sep 03, 2021 | 80.01 | 81.49 | 79.67 | 81.47 | 247,087 | +1.37(+1.71%) |
Sep 02, 2021 | 79.54 | 80.60 | 79.00 | 80.10 | 446,095 | +0.84(+1.06%) |
Sep 01, 2021 | 80.00 | 80.95 | 79.18 | 79.26 | 504,088 | -0.71(-0.89%) |
Aug 31, 2021 | 79.99 | 80.33 | 79.31 | 79.97 | 356,056 | +0.21(+0.26%) |
Aug 30, 2021 | 79.01 | 80.27 | 78.34 | 79.76 | 375,981 | +0.67(+0.85%) |
Aug 27, 2021 | 77.86 | 79.13 | 77.61 | 79.09 | 273,776 | +1.36(+1.75%) |
Aug 26, 2021 | 77.63 | 78.46 | 77.39 | 77.73 | 184,490 | -0.14(-0.18%) |
Aug 25, 2021 | 77.29 | 78.51 | 77.29 | 77.87 | 196,780 | -0.10(-0.13%) |
Aug 24, 2021 | 76.29 | 78.04 | 76.29 | 77.97 | 248,528 | +2.09(+2.75%) |
Aug 23, 2021 | 73.79 | 76.00 | 73.63 | 75.88 | 333,144 | +2.30(+3.13%) |
Aug 20, 2021 | 74.24 | 74.96 | 73.02 | 73.58 | 827,898 | -0.94(-1.26%) |
Aug 19, 2021 | 75.25 | 75.63 | 74.43 | 74.52 | 410,241 | -1.24(-1.64%) |
Aug 18, 2021 | 76.73 | 77.22 | 75.63 | 75.76 | 427,483 | -1.10(-1.43%) |
Aug 17, 2021 | 77.11 | 78.20 | 76.63 | 76.86 | 299,200 | -0.46(-0.59%) |
Aug 16, 2021 | 79.95 | 79.95 | 77.09 | 77.32 | 587,356 | -2.82(-3.52%) |
Aug 13, 2021 | 80.00 | 80.90 | 79.64 | 80.14 | 264,085 | +0.18(+0.23%) |
Aug 12, 2021 | 79.94 | 80.27 | 79.06 | 79.96 | 246,291 | +0.30(+0.38%) |
Aug 11, 2021 | 78.84 | 79.82 | 78.33 | 79.66 | 626,154 | +0.83(+1.05%) |
Aug 10, 2021 | 79.05 | 79.65 | 78.58 | 78.83 | 721,761 | -0.38(-0.48%) |
Aug 09, 2021 | 80.99 | 80.99 | 79.02 | 79.21 | 707,172 | -1.68(-2.08%) |
Aug 06, 2021 | 81.86 | 82.45 | 79.18 | 80.89 | 1,023,488 | -1.58(-1.92%) |
Aug 05, 2021 | 79.68 | 82.76 | 77.52 | 82.47 | 995,064 | +3.64(+4.62%) |
Aug 04, 2021 | 70.87 | 78.95 | 70.77 | 78.83 | 1,499,022 | +10.51(+15.38%) |
Aug 03, 2021 | 68.84 | 69.41 | 67.20 | 68.32 | 410,221 | -0.68(-0.99%) |
Aug 02, 2021 | 69.00 | 69.24 | 67.15 | 69.00 | 582,763 | -0.08(-0.12%) |
Jul 30, 2021 | 69.77 | 70.22 | 68.76 | 69.08 | 293,792 | -1.29(-1.83%) |
Jul 29, 2021 | 69.69 | 70.80 | 69.51 | 70.37 | 272,501 | +0.49(+0.70%) |
Jul 28, 2021 | 68.81 | 70.03 | 68.49 | 69.88 | 237,470 | +1.11(+1.61%) |
Jul 27, 2021 | 70.96 | 71.00 | 67.60 | 68.77 | 349,215 | -1.75(-2.48%) |
Jul 26, 2021 | 69.62 | 70.71 | 69.33 | 70.52 | 426,186 | +0.96(+1.38%) |
Jul 23, 2021 | 69.04 | 69.67 | 68.38 | 69.56 | 371,105 | +0.81(+1.18%) |
Jul 22, 2021 | 67.83 | 68.85 | 67.48 | 68.75 | 251,273 | +1.17(+1.73%) |
Jul 21, 2021 | 67.08 | 67.88 | 66.13 | 67.58 | 452,364 | +0.33(+0.49%) |
Jul 20, 2021 | 65.64 | 67.74 | 65.11 | 67.25 | 438,697 | +2.25(+3.46%) |
Jul 19, 2021 | 63.61 | 65.20 | 63.48 | 65.00 | 525,940 | +0.75(+1.17%) |
Jul 16, 2021 | 64.00 | 64.89 | 63.57 | 64.25 | 264,574 | +0.40(+0.63%) |
Jul 15, 2021 | 64.99 | 65.36 | 63.19 | 63.85 | 342,859 | -0.87(-1.34%) |
Jul 14, 2021 | 65.95 | 66.42 | 64.56 | 64.72 | 277,680 | -0.65(-0.99%) |
Jul 13, 2021 | 66.19 | 66.85 | 65.34 | 65.37 | 210,420 | -1.30(-1.95%) |
Jul 12, 2021 | 68.06 | 68.06 | 66.44 | 66.67 | 320,066 | -0.96(-1.42%) |
Jul 09, 2021 | 67.12 | 67.72 | 66.63 | 67.63 | 257,063 | +0.50(+0.74%) |
Jul 08, 2021 | 66.02 | 67.31 | 65.30 | 67.13 | 246,894 | +0.08(+0.12%) |
Jul 07, 2021 | 68.08 | 68.14 | 66.52 | 67.05 | 194,469 | -0.37(-0.55%) |
Jul 06, 2021 | 67.75 | 67.86 | 66.43 | 67.42 | 535,218 | +0.15(+0.22%) |
Jul 02, 2021 | 66.69 | 67.53 | 66.61 | 67.27 | 448,342 | +0.73(+1.10%) |
Jul 01, 2021 | 66.25 | 67.29 | 65.55 | 66.54 | 609,270 | -0.43(-0.64%) |
Jun 30, 2021 | 68.70 | 68.70 | 66.83 | 66.97 | 640,359 | -1.90(-2.76%) |
Jun 29, 2021 | 69.66 | 69.98 | 68.76 | 68.87 | 268,901 | -0.88(-1.26%) |
Jun 28, 2021 | 70.04 | 70.80 | 69.55 | 69.75 | 254,241 | +0.21(+0.30%) |
Jun 25, 2021 | 70.40 | 70.92 | 68.95 | 69.54 | 729,750 | -0.40(-0.57%) |
Jun 24, 2021 | 71.47 | 71.49 | 69.37 | 69.94 | 385,773 | -1.36(-1.91%) |
Jun 23, 2021 | 71.15 | 71.98 | 70.52 | 71.30 | 511,826 | +0.38(+0.54%) |
Jun 22, 2021 | 70.75 | 71.55 | 70.26 | 70.92 | 570,354 | +0.12(+0.17%) |
Jun 21, 2021 | 71.13 | 71.21 | 70.01 | 70.80 | 406,688 | -0.43(-0.60%) |
Jun 18, 2021 | 72.08 | 72.10 | 70.86 | 71.23 | 597,228 | -0.41(-0.57%) |
Jun 17, 2021 | 69.01 | 72.30 | 69.01 | 71.64 | 530,084 | +2.11(+3.03%) |
Jun 16, 2021 | 67.44 | 69.56 | 67.24 | 69.53 | 440,978 | +2.22(+3.30%) |
Jun 15, 2021 | 68.46 | 68.61 | 66.88 | 67.31 | 343,931 | -1.11(-1.62%) |
Jun 14, 2021 | 68.00 | 68.70 | 67.65 | 68.42 | 410,538 | +0.63(+0.93%) |
Jun 11, 2021 | 67.38 | 67.89 | 67.10 | 67.79 | 318,900 | +0.49(+0.73%) |
Jun 10, 2021 | 65.90 | 67.33 | 65.27 | 67.30 | 266,013 | +1.38(+2.09%) |
Jun 09, 2021 | 67.08 | 67.40 | 65.63 | 65.92 | 555,571 | -0.66(-0.99%) |
Jun 08, 2021 | 64.20 | 66.65 | 64.18 | 66.58 | 524,103 | +2.61(+4.08%) |
Jun 07, 2021 | 62.65 | 63.97 | 62.15 | 63.97 | 1,153,709 | +1.13(+1.80%) |
Jun 04, 2021 | 62.79 | 63.70 | 62.54 | 62.84 | 422,548 | +0.47(+0.75%) |
Jun 03, 2021 | 62.91 | 63.46 | 61.94 | 62.37 | 1,233,476 | -1.06(-1.67%) |
Jun 02, 2021 | 62.73 | 64.00 | 62.15 | 63.43 | 574,174 | +0.70(+1.12%) |
Jun 01, 2021 | 62.50 | 63.17 | 61.76 | 62.73 | 738,807 | +0.05(+0.08%) |
May 28, 2021 | 63.11 | 64.00 | 62.68 | 62.68 | 296,830 | -0.05(-0.08%) |
May 27, 2021 | 61.78 | 63.03 | 60.88 | 62.73 | 900,511 | +0.44(+0.71%) |
May 26, 2021 | 61.70 | 63.68 | 61.70 | 62.29 | 781,646 | +1.27(+2.08%) |
May 25, 2021 | 61.97 | 61.97 | 60.73 | 61.02 | 625,533 | -0.57(-0.93%) |
May 24, 2021 | 62.00 | 62.33 | 61.27 | 61.59 | 471,584 | +0.13(+0.21%) |
May 21, 2021 | 61.86 | 62.43 | 61.04 | 61.46 | 488,712 | +0.44(+0.72%) |
May 20, 2021 | 59.74 | 61.38 | 59.59 | 61.02 | 1,305,028 | +1.39(+2.33%) |
May 19, 2021 | 58.00 | 59.96 | 58.00 | 59.63 | 507,265 | +0.45(+0.76%) |
May 18, 2021 | 58.60 | 60.49 | 57.77 | 59.18 | 789,844 | +0.58(+0.99%) |
May 17, 2021 | 58.69 | 60.82 | 57.01 | 58.60 | 1,016,247 | -0.69(-1.16%) |
May 14, 2021 | 52.90 | 61.38 | 51.52 | 59.29 | 2,185,426 | +2.65(+4.68%) |
May 13, 2021 | 57.08 | 58.51 | 56.48 | 56.64 | 1,536,846 | -0.27(-0.47%) |
May 12, 2021 | 57.97 | 58.80 | 56.67 | 56.91 | 730,758 | -2.25(-3.80%) |
May 11, 2021 | 56.75 | 59.69 | 56.50 | 59.16 | 1,204,056 | +0.56(+0.96%) |
May 10, 2021 | 58.42 | 59.49 | 57.28 | 58.60 | 1,235,404 | -0.57(-0.96%) |
May 07, 2021 | 61.02 | 61.47 | 58.56 | 59.17 | 1,329,903 | -0.62(-1.04%) |
May 06, 2021 | 59.71 | 59.93 | 58.35 | 59.79 | 544,162 | -0.10(-0.17%) |
May 05, 2021 | 60.28 | 60.93 | 58.94 | 59.89 | 568,125 | -0.13(-0.22%) |
May 04, 2021 | 61.20 | 61.20 | 58.54 | 60.02 | 796,547 | -1.84(-2.97%) |
May 03, 2021 | 64.27 | 64.54 | 60.96 | 61.86 | 637,281 | -2.44(-3.79%) |
Apr 30, 2021 | 65.59 | 66.68 | 64.03 | 64.30 | 348,100 | -1.56(-2.37%) |
Apr 29, 2021 | 67.37 | 67.37 | 65.58 | 65.86 | 886,357 | -1.45(-2.15%) |
Apr 28, 2021 | 66.20 | 67.64 | 65.29 | 67.31 | 923,592 | +0.95(+1.43%) |
Apr 27, 2021 | 66.99 | 67.49 | 66.00 | 66.36 | 435,120 | +0.01(+0.02%) |
Apr 26, 2021 | 64.04 | 66.38 | 63.91 | 66.35 | 896,576 | +3.09(+4.88%) |
Apr 23, 2021 | 64.67 | 64.75 | 62.75 | 63.26 | 582,700 | -0.82(-1.28%) |
Apr 22, 2021 | 63.76 | 65.42 | 63.50 | 64.08 | 601,013 | +0.64(+1.01%) |
Apr 21, 2021 | 62.82 | 64.18 | 62.55 | 63.44 | 914,773 | +0.24(+0.38%) |
Apr 20, 2021 | 64.78 | 66.03 | 62.76 | 63.20 | 389,876 | -1.60(-2.47%) |
Apr 19, 2021 | 65.23 | 66.01 | 63.74 | 64.80 | 1,070,383 | -0.76(-1.16%) |
Apr 16, 2021 | 67.63 | 67.63 | 65.39 | 65.56 | 400,500 | -2.29(-3.38%) |
Apr 15, 2021 | 67.86 | 68.65 | 66.91 | 67.85 | 550,702 | +0.97(+1.45%) |
Apr 14, 2021 | 66.91 | 68.39 | 66.55 | 66.88 | 509,052 | +0.11(+0.16%) |
Apr 13, 2021 | 66.50 | 67.39 | 66.06 | 66.77 | 506,491 | +0.67(+1.01%) |
Apr 12, 2021 | 64.96 | 66.42 | 64.61 | 66.10 | 926,189 | +0.78(+1.19%) |
Apr 09, 2021 | 64.62 | 65.50 | 63.34 | 65.32 | 390,900 | +0.70(+1.08%) |
Apr 08, 2021 | 64.04 | 64.82 | 63.74 | 64.62 | 339,773 | +1.37(+2.17%) |
Apr 07, 2021 | 64.16 | 64.38 | 62.17 | 63.25 | 406,402 | -1.39(-2.15%) |
Apr 06, 2021 | 63.00 | 65.02 | 62.52 | 64.64 | 869,277 | +1.88(+3.00%) |
Apr 05, 2021 | 63.46 | 63.66 | 61.44 | 62.76 | 481,955 | -0.14(-0.22%) |
Apr 01, 2021 | 61.92 | 63.50 | 61.88 | 62.90 | 1,161,000 | +1.42(+2.31%) |
Mar 31, 2021 | 60.15 | 62.31 | 60.15 | 61.48 | 860,915 | +1.55(+2.59%) |
Mar 30, 2021 | 58.04 | 60.16 | 57.37 | 59.93 | 810,063 | +1.49(+2.55%) |
Mar 29, 2021 | 59.11 | 59.35 | 57.75 | 58.44 | 420,433 | -0.62(-1.05%) |
Mar 26, 2021 | 58.58 | 60.07 | 57.68 | 59.06 | 318,800 | +0.73(+1.25%) |
Mar 25, 2021 | 57.00 | 58.45 | 56.62 | 58.33 | 796,295 | +0.83(+1.44%) |
Mar 24, 2021 | 59.29 | 59.30 | 57.42 | 57.50 | 505,180 | -1.64(-2.77%) |
Mar 23, 2021 | 60.64 | 60.81 | 58.68 | 59.14 | 418,626 | -1.38(-2.28%) |
Mar 22, 2021 | 60.04 | 61.38 | 60.04 | 60.52 | 355,055 | +0.52(+0.87%) |
Mar 19, 2021 | 58.64 | 60.14 | 58.16 | 60.00 | 637,000 | +1.58(+2.70%) |
Mar 18, 2021 | 59.36 | 59.96 | 57.61 | 58.42 | 1,031,436 | -1.99(-3.29%) |
Mar 17, 2021 | 60.39 | 61.25 | 59.51 | 60.41 | 497,208 | -1.05(-1.71%) |
Mar 16, 2021 | 64.00 | 64.43 | 61.09 | 61.46 | 684,309 | -2.25(-3.53%) |
Mar 15, 2021 | 61.67 | 63.96 | 61.50 | 63.71 | 578,724 | +1.71(+2.76%) |
Mar 12, 2021 | 61.42 | 62.05 | 60.85 | 62.00 | 661,900 | -0.51(-0.82%) |
Mar 11, 2021 | 60.89 | 62.72 | 60.66 | 62.51 | 805,890 | +2.77(+4.64%) |
Mar 10, 2021 | 57.65 | 59.77 | 57.65 | 59.74 | 973,504 | +3.24(+5.73%) |
Mar 09, 2021 | 57.24 | 58.63 | 56.46 | 56.50 | 1,165,824 | +0.63(+1.13%) |
Mar 08, 2021 | 57.25 | 58.51 | 55.85 | 55.87 | 1,929,829 | -1.46(-2.55%) |
Mar 05, 2021 | 57.02 | 57.37 | 53.30 | 57.33 | 1,219,800 | +0.37(+0.65%) |
Mar 04, 2021 | 58.74 | 60.10 | 56.78 | 56.96 | 1,317,102 | -2.39(-4.03%) |
Mar 03, 2021 | 61.59 | 62.02 | 59.28 | 59.35 | 915,128 | -2.59(-4.18%) |
Mar 02, 2021 | 63.73 | 64.00 | 61.80 | 61.94 | 666,791 | -1.61(-2.53%) |
Mar 01, 2021 | 61.81 | 63.80 | 61.29 | 63.55 | 878,247 | +2.41(+3.94%) |
Feb 26, 2021 | 60.38 | 61.49 | 58.73 | 61.14 | 735,400 | +1.29(+2.16%) |
Feb 25, 2021 | 61.00 | 62.00 | 59.67 | 59.85 | 659,612 | -1.48(-2.41%) |
Feb 24, 2021 | 61.80 | 61.80 | 60.05 | 61.33 | 603,211 | -0.39(-0.63%) |
Feb 23, 2021 | 60.83 | 62.10 | 58.42 | 61.72 | 1,034,805 | +0.10(+0.16%) |
Feb 22, 2021 | 62.29 | 62.84 | 61.30 | 61.62 | 1,274,400 | -1.60(-2.53%) |
Feb 19, 2021 | 64.00 | 64.08 | 62.66 | 63.22 | 1,039,200 | -1.08(-1.68%) |
Feb 18, 2021 | 62.40 | 64.50 | 62.34 | 64.30 | 968,072 | +0.42(+0.66%) |
Feb 17, 2021 | 63.27 | 64.25 | 62.91 | 63.88 | 795,168 | +0.36(+0.57%) |
Feb 16, 2021 | 65.00 | 65.13 | 62.28 | 63.52 | 971,833 | -1.94(-2.96%) |
Feb 12, 2021 | 66.85 | 66.85 | 64.85 | 65.46 | 762,800 | -1.39(-2.08%) |
Feb 11, 2021 | 67.44 | 67.99 | 65.44 | 66.85 | 619,854 | -0.50(-0.74%) |
Feb 10, 2021 | 66.74 | 68.06 | 66.37 | 67.35 | 767,876 | +0.54(+0.81%) |
Feb 09, 2021 | 66.00 | 66.88 | 65.59 | 66.81 | 682,853 | +0.93(+1.41%) |
Feb 08, 2021 | 68.11 | 70.08 | 64.86 | 65.88 | 1,778,695 | -1.77(-2.62%) |
Feb 05, 2021 | 67.00 | 69.35 | 64.98 | 67.65 | 3,995,200 | -13.12(-16.24%) |
Feb 04, 2021 | 79.69 | 81.10 | 79.16 | 80.77 | 513,840 | +1.85(+2.34%) |
Feb 03, 2021 | 78.71 | 79.30 | 77.58 | 78.92 | 346,565 | +0.76(+0.97%) |
Feb 02, 2021 | 76.67 | 78.36 | 75.86 | 78.16 | 590,392 | +2.85(+3.78%) |
Feb 01, 2021 | 75.72 | 76.11 | 74.39 | 75.31 | 1,033,436 | +0.13(+0.17%) |
Jan 29, 2021 | 75.15 | 76.67 | 73.77 | 75.18 | 697,500 | -0.42(-0.56%) |
Jan 28, 2021 | 76.30 | 77.93 | 74.77 | 75.60 | 928,683 | -0.28(-0.37%) |
Jan 27, 2021 | 75.22 | 78.09 | 74.12 | 75.88 | 606,780 | -0.61(-0.80%) |
Jan 26, 2021 | 79.95 | 79.95 | 76.19 | 76.49 | 1,004,385 | -3.22(-4.04%) |
Jan 25, 2021 | 79.69 | 80.80 | 77.60 | 79.71 | 441,764 | +0.35(+0.44%) |
Jan 22, 2021 | 78.99 | 79.77 | 78.27 | 79.36 | 267,100 | -0.10(-0.13%) |
Jan 21, 2021 | 78.66 | 80.19 | 76.95 | 79.46 | 621,025 | +1.59(+2.04%) |
Jan 20, 2021 | 77.47 | 78.59 | 77.09 | 77.87 | 413,445 | +1.10(+1.43%) |
Jan 19, 2021 | 76.76 | 76.97 | 75.25 | 76.77 | 478,613 | +0.90(+1.19%) |
Jan 15, 2021 | 77.10 | 77.67 | 75.50 | 75.87 | 594,800 | -0.94(-1.22%) |
Jan 14, 2021 | 76.82 | 78.07 | 76.42 | 76.81 | 562,172 | +0.31(+0.41%) |
Jan 13, 2021 | 76.52 | 77.50 | 75.80 | 76.50 | 630,524 | -0.33(-0.43%) |
Jan 12, 2021 | 73.98 | 77.74 | 73.61 | 76.83 | 1,406,059 | +2.85(+3.85%) |
Jan 11, 2021 | 74.70 | 75.61 | 73.28 | 73.98 | 959,487 | -1.20(-1.60%) |
Jan 08, 2021 | 71.50 | 77.54 | 70.85 | 75.18 | 2,759,700 | +10.24(+15.77%) |
Jan 07, 2021 | 62.72 | 65.32 | 62.72 | 64.94 | 376,381 | +2.76(+4.44%) |
Jan 06, 2021 | 62.55 | 63.71 | 61.43 | 62.18 | 535,485 | -0.98(-1.55%) |
Jan 05, 2021 | 62.99 | 63.30 | 61.89 | 63.16 | 635,771 | +0.16(+0.25%) |