Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.33 | 56.93 | 54.59 | 54.69 | 334,367 | -1.59(-2.83%) |
Feb 25, 2022 | 46.97 | 56.41 | 51.62 | 56.28 | 504,113 | +9.91(+21.36%) |
Feb 24, 2022 | 45.45 | 46.48 | 44.49 | 46.38 | 197,828 | +0.23(+0.50%) |
Feb 23, 2022 | 48.28 | 48.41 | 46.01 | 46.14 | 115,682 | -1.73(-3.62%) |
Feb 22, 2022 | 47.93 | 48.61 | 47.25 | 47.88 | 109,619 | -0.07(-0.15%) |
Feb 18, 2022 | 47.95 | 0 | +0.47(+1.00%) | |||
Feb 17, 2022 | 49.98 | 49.98 | 45.46 | 47.48 | 307,026 | -3.09(-6.12%) |
Feb 16, 2022 | 50.15 | 50.69 | 49.28 | 50.57 | 130,111 | +0.02(+0.04%) |
Feb 15, 2022 | 50.24 | 50.89 | 50.11 | 50.55 | 99,433 | +0.82(+1.64%) |
Feb 14, 2022 | 49.94 | 50.93 | 49.24 | 49.74 | 224,266 | -0.45(-0.90%) |
Feb 11, 2022 | 48.98 | 51.22 | 48.79 | 50.19 | 190,258 | +1.22(+2.50%) |
Feb 10, 2022 | 52.40 | 52.44 | 48.82 | 48.97 | 386,450 | -3.72(-7.05%) |
Feb 09, 2022 | 55.35 | 55.35 | 51.71 | 52.69 | 248,439 | -2.87(-5.17%) |
Feb 08, 2022 | 55.57 | 56.25 | 55.05 | 55.56 | 93,576 | +0.19(+0.35%) |
Feb 07, 2022 | 55.42 | 55.62 | 55.15 | 55.36 | 134,367 | +0.14(+0.25%) |
Feb 04, 2022 | 53.58 | 55.73 | 52.83 | 55.22 | 114,615 | +1.57(+2.92%) |
Feb 03, 2022 | 54.36 | 53.66 | 105,874 | -0.95(-1.75%) | ||
Feb 02, 2022 | 55.68 | 55.99 | 54.21 | 54.61 | 156,780 | -1.24(-2.22%) |
Feb 01, 2022 | 55.27 | 55.95 | 54.66 | 55.85 | 162,767 | +0.57(+1.04%) |
Jan 31, 2022 | 55.09 | 54.39 | 55.28 | 226,878 | -0.39(-0.70%) | |
Jan 28, 2022 | 52.80 | 55.73 | 52.17 | 55.67 | 327,010 | +2.58(+4.85%) |
Jan 27, 2022 | 52.63 | 53.80 | 52.43 | 53.09 | 229,315 | +0.48(+0.92%) |
Jan 26, 2022 | 53.34 | 54.16 | 52.47 | 52.61 | 176,782 | -0.01(-0.02%) |
Jan 25, 2022 | 52.91 | 53.65 | 51.81 | 52.62 | 472,867 | +0.10(+0.19%) |
Jan 24, 2022 | 50.30 | 53.26 | 50.17 | 52.52 | 278,136 | +1.62(+3.19%) |
Jan 21, 2022 | 50.41 | 51.80 | 50.23 | 50.90 | 136,187 | +0.09(+0.18%) |
Jan 20, 2022 | 51.25 | 52.70 | 50.68 | 50.80 | 178,493 | -0.41(-0.80%) |
Jan 19, 2022 | 53.37 | 53.66 | 51.07 | 51.21 | 249,607 | -2.49(-4.64%) |
Jan 18, 2022 | 53.73 | 54.81 | 53.35 | 53.71 | 247,141 | -0.06(-0.10%) |
Jan 14, 2022 | 53.76 | 0 | +1.20(+2.29%) | |||
Jan 13, 2022 | 55.45 | 55.56 | 52.20 | 52.56 | 530,162 | -1.61(-2.98%) |
Jan 12, 2022 | 55.95 | 56.51 | 54.15 | 54.17 | 123,212 | -1.58(-2.84%) |
Jan 11, 2022 | 55.90 | 56.26 | 54.71 | 55.75 | 202,037 | -0.15(-0.27%) |
Jan 10, 2022 | 54.39 | 56.00 | 54.16 | 55.90 | 143,240 | +1.59(+2.93%) |
Jan 07, 2022 | 55.73 | 55.73 | 53.78 | 54.31 | 116,400 | +0.17(+0.31%) |
Jan 06, 2022 | 54.21 | 55.12 | 53.77 | 54.14 | 156,101 | +0.23(+0.43%) |
Jan 05, 2022 | 55.67 | 55.93 | 53.83 | 53.91 | 120,500 | -1.58(-2.86%) |
Jan 04, 2022 | 54.79 | 55.82 | 54.42 | 55.49 | 217,876 | +1.17(+2.15%) |
Jan 03, 2022 | 54.04 | 54.57 | 52.53 | 54.33 | 310,115 | +0.73(+1.37%) |
Dec 31, 2021 | 54.27 | 54.80 | 53.44 | 53.59 | 145,960 | -0.44(-0.82%) |
Dec 30, 2021 | 53.52 | 54.97 | 53.13 | 54.04 | 111,146 | +0.45(+0.85%) |
Dec 29, 2021 | 54.03 | 54.21 | 53.27 | 53.58 | 192,612 | -0.28(-0.52%) |
Dec 28, 2021 | 53.85 | 54.67 | 53.58 | 53.86 | 221,771 | -0.02(-0.03%) |
Dec 27, 2021 | 54.26 | 54.26 | 53.13 | 53.88 | 127,945 | -0.38(-0.70%) |
Dec 23, 2021 | 54.54 | 54.98 | 53.88 | 54.26 | 109,651 | +0.18(+0.33%) |
Dec 22, 2021 | 54.26 | 54.92 | 53.74 | 54.09 | 93,577 | -0.36(-0.66%) |
Dec 21, 2021 | 54.38 | 55.14 | 53.77 | 54.45 | 174,678 | +1.63(+3.09%) |
Dec 20, 2021 | 53.44 | 53.71 | 52.03 | 52.82 | 265,585 | -1.20(-2.23%) |
Dec 17, 2021 | 53.54 | 55.21 | 51.90 | 54.02 | 617,923 | +1.18(+2.23%) |
Dec 16, 2021 | 53.50 | 54.42 | 52.39 | 52.84 | 173,022 | -0.28(-0.52%) |
Dec 15, 2021 | 52.19 | 53.31 | 51.89 | 53.12 | 199,255 | +1.05(+2.01%) |
Dec 14, 2021 | 51.59 | 53.07 | 51.14 | 52.07 | 232,972 | +0.47(+0.91%) |
Dec 13, 2021 | 51.29 | 51.89 | 50.66 | 51.61 | 173,233 | +0.32(+0.62%) |
Dec 10, 2021 | 51.15 | 51.62 | 50.45 | 51.29 | 153,937 | +0.33(+0.65%) |
Dec 09, 2021 | 51.38 | 51.70 | 50.67 | 50.95 | 190,840 | -0.94(-1.80%) |
Dec 08, 2021 | 50.61 | 52.18 | 49.78 | 51.89 | 215,065 | +1.53(+3.04%) |
Dec 07, 2021 | 50.36 | 52.38 | 50.35 | 50.36 | 188,857 | -0.60(-1.18%) |
Dec 06, 2021 | 50.68 | 51.89 | 50.04 | 50.96 | 402,316 | +1.02(+2.04%) |
Dec 03, 2021 | 49.89 | 50.33 | 48.82 | 49.94 | 172,002 | -0.09(-0.19%) |
Dec 02, 2021 | 49.25 | 51.47 | 48.81 | 50.04 | 157,426 | +1.07(+2.18%) |
Dec 01, 2021 | 50.03 | 50.97 | 48.94 | 48.97 | 292,884 | -0.60(-1.21%) |
Nov 30, 2021 | 50.86 | 51.32 | 48.80 | 49.57 | 291,959 | -1.93(-3.74%) |
Nov 29, 2021 | 53.95 | 53.95 | 51.39 | 51.50 | 181,060 | -2.02(-3.77%) |
Nov 26, 2021 | 53.38 | 53.93 | 52.49 | 53.52 | 363,293 | -1.16(-2.12%) |
Nov 24, 2021 | 54.16 | 55.41 | 53.36 | 54.68 | 176,468 | +0.52(+0.95%) |
Nov 23, 2021 | 54.32 | 54.45 | 53.13 | 54.16 | 238,848 | -0.32(-0.58%) |
Nov 22, 2021 | 54.13 | 55.83 | 53.93 | 54.48 | 339,396 | +1.60(+3.02%) |
Nov 19, 2021 | 52.98 | 54.13 | 52.67 | 52.88 | 295,841 | -0.14(-0.26%) |
Nov 18, 2021 | 54.17 | 53.05 | 52.72 | 53.02 | 258,918 | -1.32(-2.43%) |
Nov 17, 2021 | 56.70 | 56.70 | 54.12 | 54.34 | 155,898 | -1.21(-2.18%) |
Nov 16, 2021 | 55.71 | 55.88 | 54.76 | 55.55 | 154,016 | +0.03(+0.05%) |
Nov 15, 2021 | 56.30 | 57.15 | 55.17 | 55.52 | 133,311 | -0.71(-1.26%) |
Nov 12, 2021 | 55.69 | 57.01 | 55.55 | 56.23 | 170,629 | +0.84(+1.52%) |
Nov 11, 2021 | 56.85 | 56.85 | 54.81 | 55.38 | 173,866 | -0.48(-0.85%) |
Nov 10, 2021 | 56.29 | 55.86 | 170,390 | -0.69(-1.22%) | ||
Nov 09, 2021 | 56.28 | 58.47 | 55.57 | 56.55 | 198,098 | -0.18(-0.32%) |
Nov 08, 2021 | 59.26 | 59.90 | 56.31 | 56.73 | 381,464 | -2.19(-3.72%) |
Nov 05, 2021 | 59.15 | 59.15 | 55.98 | 58.92 | 816,199 | -0.36(-0.60%) |
Nov 04, 2021 | 59.81 | 62.36 | 58.45 | 59.28 | 519,774 | -4.93(-7.67%) |
Nov 03, 2021 | 61.87 | 65.22 | 61.74 | 64.21 | 291,122 | +2.34(+3.78%) |
Nov 02, 2021 | 65.96 | 65.96 | 61.24 | 61.87 | 343,353 | -3.70(-5.64%) |
Nov 01, 2021 | 62.82 | 66.04 | 62.57 | 65.57 | 216,217 | +3.00(+4.79%) |
Oct 29, 2021 | 63.78 | 63.95 | 61.93 | 62.57 | 358,643 | -1.41(-2.21%) |
Oct 28, 2021 | 63.96 | 64.73 | 63.75 | 63.98 | 121,894 | +0.47(+0.74%) |
Oct 27, 2021 | 64.69 | 64.37 | 63.46 | 63.51 | 142,024 | -1.09(-1.69%) |
Oct 26, 2021 | 66.19 | 64.45 | 64.60 | 96,862 | -1.20(-1.83%) | |
Oct 25, 2021 | 65.02 | 65.80 | 75,567 | +0.60(+0.91%) | ||
Oct 22, 2021 | 65.77 | 66.33 | 65.13 | 65.21 | 78,825 | -0.70(-1.06%) |
Oct 21, 2021 | 64.80 | 65.98 | 64.80 | 65.91 | 96,224 | +1.08(+1.67%) |
Oct 20, 2021 | 65.10 | 65.43 | 64.42 | 64.82 | 74,708 | -0.33(-0.51%) |
Oct 19, 2021 | 64.28 | 65.15 | 63.97 | 65.15 | 143,576 | +1.15(+1.79%) |
Oct 18, 2021 | 65.18 | 65.18 | 63.91 | 64.01 | 117,011 | -1.35(-2.06%) |
Oct 15, 2021 | 65.35 | 66.21 | 64.97 | 65.36 | 119,694 | +0.92(+1.42%) |
Oct 14, 2021 | 63.59 | 64.84 | 63.32 | 64.44 | 112,158 | +1.19(+1.89%) |
Oct 13, 2021 | 63.80 | 63.80 | 62.98 | 63.25 | 134,009 | -0.39(-0.62%) |
Oct 12, 2021 | 63.46 | 64.24 | 63.29 | 63.64 | 145,829 | +0.18(+0.29%) |
Oct 11, 2021 | 65.98 | 67.59 | 63.42 | 63.46 | 128,749 | -2.41(-3.66%) |
Oct 08, 2021 | 66.41 | 67.10 | 65.77 | 65.87 | 72,825 | -0.38(-0.57%) |
Oct 07, 2021 | 66.42 | 66.86 | 65.72 | 66.24 | 91,208 | +0.24(+0.36%) |
Oct 06, 2021 | 65.97 | 66.64 | 64.99 | 66.01 | 134,369 | -0.30(-0.46%) |
Oct 05, 2021 | 66.78 | 67.17 | 65.16 | 66.31 | 147,293 | -0.58(-0.86%) |
Oct 04, 2021 | 65.72 | 67.02 | 65.08 | 66.89 | 181,385 | +0.89(+1.35%) |
Oct 01, 2021 | 65.04 | 67.02 | 64.72 | 66.00 | 188,508 | +1.33(+2.06%) |
Sep 30, 2021 | 65.81 | 66.47 | 64.61 | 64.67 | 138,568 | -1.08(-1.65%) |
Sep 29, 2021 | 65.58 | 66.61 | 65.45 | 65.75 | 129,365 | +0.16(+0.24%) |
Sep 28, 2021 | 66.50 | 66.89 | 65.38 | 65.59 | 115,687 | -1.14(-1.70%) |
Sep 27, 2021 | 65.93 | 67.68 | 65.35 | 66.73 | 154,926 | +0.80(+1.21%) |
Sep 24, 2021 | 65.18 | 66.66 | 65.13 | 65.93 | 133,997 | +0.49(+0.74%) |
Sep 23, 2021 | 64.74 | 65.80 | 64.21 | 65.45 | 156,951 | +1.39(+2.18%) |
Sep 22, 2021 | 64.19 | 65.37 | 64.05 | 64.05 | 119,687 | +0.05(+0.07%) |
Sep 21, 2021 | 64.85 | 64.85 | 63.39 | 64.01 | 235,957 | -0.86(-1.33%) |
Sep 20, 2021 | 64.61 | 65.37 | 62.91 | 64.87 | 280,069 | -0.16(-0.24%) |
Sep 17, 2021 | 65.53 | 66.98 | 64.58 | 65.02 | 952,640 | -0.40(-0.62%) |
Sep 16, 2021 | 65.43 | 66.13 | 64.93 | 65.43 | 272,151 | -0.20(-0.31%) |
Sep 15, 2021 | 67.67 | 67.85 | 65.36 | 65.63 | 265,863 | -1.92(-2.84%) |
Sep 14, 2021 | 67.53 | 68.09 | 65.35 | 67.55 | 374,432 | +0.17(+0.25%) |
Sep 13, 2021 | 69.08 | 69.08 | 66.72 | 67.38 | 272,900 | -1.83(-2.64%) |
Sep 10, 2021 | 71.55 | 72.04 | 69.01 | 69.21 | 185,131 | -2.16(-3.02%) |
Sep 09, 2021 | 72.44 | 72.83 | 71.36 | 71.36 | 130,830 | -0.96(-1.33%) |
Sep 08, 2021 | 71.00 | 72.70 | 68.61 | 72.33 | 134,876 | +1.53(+2.16%) |
Sep 07, 2021 | 70.51 | 71.33 | 68.93 | 70.79 | 224,442 | -0.06(-0.09%) |
Sep 03, 2021 | 70.93 | 70.93 | 69.37 | 70.86 | 206,396 | -0.14(-0.19%) |
Sep 02, 2021 | 71.18 | 72.25 | 71.18 | 71.00 | 147,254 | +0.15(+0.21%) |
Sep 01, 2021 | 71.23 | 71.55 | 70.51 | 70.85 | 167,342 | -0.40(-0.56%) |
Aug 31, 2021 | 70.59 | 72.25 | 70.59 | 71.25 | 189,492 | +0.31(+0.44%) |
Aug 30, 2021 | 70.54 | 71.62 | 69.26 | 70.94 | 210,149 | +0.94(+1.34%) |
Aug 27, 2021 | 68.86 | 70.47 | 68.35 | 70.00 | 169,668 | +1.16(+1.68%) |
Aug 26, 2021 | 70.08 | 70.40 | 68.54 | 68.85 | 137,980 | -1.40(-2.00%) |
Aug 25, 2021 | 70.84 | 72.00 | 69.18 | 70.25 | 235,395 | -0.57(-0.81%) |
Aug 24, 2021 | 70.38 | 71.70 | 69.75 | 70.82 | 239,149 | +0.52(+0.74%) |
Aug 23, 2021 | 70.06 | 70.81 | 69.36 | 70.30 | 193,427 | +0.91(+1.31%) |
Aug 20, 2021 | 66.78 | 69.73 | 66.78 | 69.39 | 177,674 | +2.60(+3.90%) |
Aug 19, 2021 | 65.94 | 67.18 | 65.54 | 66.79 | 136,321 | +0.18(+0.27%) |
Aug 18, 2021 | 68.08 | 68.16 | 66.42 | 66.61 | 158,535 | -1.60(-2.35%) |
Aug 17, 2021 | 67.75 | 68.86 | 66.90 | 68.21 | 164,394 | -0.15(-0.23%) |
Aug 16, 2021 | 69.14 | 69.21 | 67.72 | 68.36 | 168,474 | -1.05(-1.51%) |
Aug 13, 2021 | 68.63 | 69.84 | 68.22 | 69.41 | 68,588 | +0.80(+1.17%) |
Aug 12, 2021 | 68.42 | 69.12 | 67.98 | 68.61 | 85,349 | -0.13(-0.19%) |
Aug 11, 2021 | 68.85 | 69.49 | 68.28 | 68.74 | 96,420 | +0.32(+0.47%) |
Aug 10, 2021 | 68.13 | 69.00 | 67.97 | 68.42 | 183,595 | -0.97(-1.40%) |
Aug 09, 2021 | 69.24 | 70.46 | 68.77 | 69.39 | 187,373 | +0.09(+0.13%) |
Aug 06, 2021 | 71.91 | 71.91 | 69.27 | 69.30 | 256,573 | -2.58(-3.58%) |
Aug 05, 2021 | 71.70 | 72.90 | 71.12 | 71.88 | 195,468 | +0.44(+0.61%) |
Aug 04, 2021 | 71.62 | 72.36 | 70.37 | 71.44 | 183,595 | -0.46(-0.65%) |
Aug 03, 2021 | 71.68 | 72.11 | 70.27 | 71.91 | 338,192 | +0.04(+0.05%) |
Aug 02, 2021 | 71.88 | 73.99 | 70.69 | 71.87 | 5,953,211 | -0.30(-0.42%) |
Jul 30, 2021 | 72.50 | 74.33 | 70.68 | 72.17 | 361,490 | -0.93(-1.27%) |
Jul 29, 2021 | 70.65 | 75.07 | 69.20 | 73.10 | 806,433 | +2.08(+2.92%) |
Jul 28, 2021 | 72.53 | 75.86 | 69.65 | 71.02 | 1,498,257 | +5.24(+7.97%) |
Jul 27, 2021 | 63.95 | 65.98 | 63.83 | 65.78 | 422,926 | +1.28(+1.99%) |
Jul 26, 2021 | 64.66 | 65.44 | 63.77 | 64.50 | 110,642 | +0.05(+0.07%) |
Jul 23, 2021 | 64.41 | 64.81 | 63.26 | 64.45 | 106,645 | -0.09(-0.14%) |
Jul 22, 2021 | 64.75 | 65.52 | 63.98 | 64.54 | 103,779 | -0.41(-0.63%) |
Jul 21, 2021 | 65.40 | 65.40 | 64.79 | 64.95 | 123,120 | +0.01(+0.01%) |
Jul 20, 2021 | 64.71 | 65.53 | 64.61 | 64.94 | 132,792 | +0.57(+0.89%) |
Jul 19, 2021 | 64.41 | 64.76 | 63.25 | 64.37 | 158,777 | +0.03(+0.04%) |
Jul 16, 2021 | 65.02 | 65.41 | 64.04 | 64.34 | 145,426 | -0.51(-0.79%) |
Jul 15, 2021 | 66.49 | 66.49 | 64.57 | 64.85 | 131,510 | -0.74(-1.12%) |
Jul 14, 2021 | 65.62 | 66.06 | 65.14 | 65.59 | 137,701 | -0.03(-0.04%) |
Jul 13, 2021 | 66.13 | 67.02 | 65.35 | 65.62 | 145,404 | -0.77(-1.17%) |
Jul 12, 2021 | 67.24 | 67.24 | 65.78 | 66.39 | 146,030 | -0.02(-0.03%) |
Jul 09, 2021 | 65.73 | 66.81 | 65.45 | 66.41 | 182,274 | +1.23(+1.89%) |
Jul 08, 2021 | 66.53 | 66.95 | 64.41 | 65.18 | 231,643 | -2.35(-3.48%) |
Jul 07, 2021 | 68.92 | 68.92 | 67.27 | 67.53 | 124,040 | -1.63(-2.36%) |
Jul 06, 2021 | 68.72 | 69.84 | 67.91 | 69.16 | 175,395 | -0.15(-0.22%) |
Jul 02, 2021 | 71.05 | 71.05 | 69.01 | 69.31 | 137,039 | -0.92(-1.31%) |
Jul 01, 2021 | 70.08 | 70.67 | 69.41 | 70.23 | 155,247 | +1.00(+1.45%) |
Jun 30, 2021 | 68.72 | 69.44 | 68.06 | 69.23 | 174,513 | +0.19(+0.28%) |
Jun 29, 2021 | 68.97 | 69.92 | 68.36 | 69.04 | 139,432 | +0.10(+0.15%) |
Jun 28, 2021 | 72.29 | 72.29 | 68.67 | 68.94 | 241,950 | -2.98(-4.14%) |
Jun 25, 2021 | 73.69 | 74.11 | 71.22 | 71.91 | 1,227,864 | -1.52(-2.07%) |
Jun 24, 2021 | 70.70 | 73.51 | 70.30 | 73.43 | 282,748 | +2.83(+4.01%) |
Jun 23, 2021 | 70.31 | 71.45 | 69.79 | 70.60 | 163,925 | +0.50(+0.71%) |
Jun 22, 2021 | 73.62 | 73.62 | 70.01 | 70.10 | 260,609 | -3.63(-4.93%) |
Jun 21, 2021 | 71.64 | 73.96 | 70.92 | 73.73 | 284,165 | +2.37(+3.32%) |
Jun 18, 2021 | 71.06 | 71.82 | 70.85 | 71.37 | 310,967 | -0.49(-0.68%) |
Jun 17, 2021 | 71.83 | 71.89 | 70.31 | 71.86 | 227,720 | +0.04(+0.05%) |
Jun 16, 2021 | 70.88 | 73.22 | 70.88 | 71.82 | 239,095 | +0.58(+0.82%) |
Jun 15, 2021 | 71.70 | 71.70 | 70.60 | 71.24 | 274,200 | -0.06(-0.09%) |
Jun 14, 2021 | 72.44 | 72.44 | 70.80 | 71.30 | 261,755 | -1.00(-1.38%) |
Jun 11, 2021 | 71.16 | 72.40 | 71.03 | 72.31 | 171,438 | +1.16(+1.62%) |
Jun 10, 2021 | 68.71 | 71.30 | 68.38 | 71.15 | 193,333 | +2.28(+3.30%) |
Jun 09, 2021 | 67.46 | 70.92 | 67.08 | 68.87 | 208,569 | +1.79(+2.67%) |
Jun 08, 2021 | 67.04 | 67.44 | 66.33 | 67.08 | 198,992 | +0.30(+0.45%) |
Jun 07, 2021 | 66.49 | 67.44 | 66.17 | 66.78 | 205,856 | +0.40(+0.60%) |
Jun 04, 2021 | 65.97 | 66.82 | 64.76 | 66.38 | 147,498 | +0.30(+0.45%) |
Jun 03, 2021 | 65.63 | 66.22 | 63.03 | 66.08 | 286,381 | +0.50(+0.76%) |
Jun 02, 2021 | 67.24 | 67.24 | 65.26 | 65.58 | 450,330 | -1.25(-1.87%) |
Jun 01, 2021 | 64.92 | 67.22 | 64.50 | 66.83 | 286,380 | +2.35(+3.64%) |
May 28, 2021 | 67.88 | 67.88 | 64.18 | 64.48 | 268,396 | -3.51(-5.17%) |
May 27, 2021 | 67.43 | 68.45 | 66.00 | 67.99 | 262,739 | +1.42(+2.13%) |
May 26, 2021 | 66.46 | 67.67 | 65.86 | 66.57 | 214,723 | +0.48(+0.72%) |
May 25, 2021 | 66.91 | 67.00 | 65.29 | 66.09 | 277,590 | -0.23(-0.34%) |
May 24, 2021 | 66.90 | 67.00 | 64.92 | 66.32 | 200,503 | -0.58(-0.86%) |
May 21, 2021 | 69.47 | 69.47 | 66.90 | 66.90 | 180,171 | -2.14(-3.10%) |
May 20, 2021 | 68.77 | 69.59 | 67.47 | 69.04 | 154,626 | +0.30(+0.43%) |
May 19, 2021 | 68.37 | 68.99 | 67.78 | 68.74 | 123,699 | -0.26(-0.38%) |
May 18, 2021 | 69.57 | 70.69 | 68.63 | 69.00 | 326,590 | -0.47(-0.68%) |
May 17, 2021 | 69.06 | 69.97 | 68.60 | 69.47 | 108,093 | +0.31(+0.44%) |
May 14, 2021 | 70.90 | 71.18 | 68.44 | 69.16 | 157,016 | -1.32(-1.87%) |
May 13, 2021 | 70.50 | 71.93 | 69.56 | 70.48 | 167,773 | -0.23(-0.33%) |
May 12, 2021 | 70.53 | 71.74 | 70.01 | 70.72 | 189,250 | +0.25(+0.36%) |
May 11, 2021 | 69.98 | 71.34 | 69.96 | 70.46 | 225,080 | -1.03(-1.44%) |
May 10, 2021 | 69.50 | 71.60 | 69.33 | 71.49 | 145,099 | +1.70(+2.43%) |
May 07, 2021 | 68.28 | 71.50 | 67.86 | 69.79 | 195,726 | +1.39(+2.03%) |
May 06, 2021 | 68.77 | 69.37 | 66.63 | 68.40 | 251,733 | -0.37(-0.54%) |
May 05, 2021 | 69.91 | 70.14 | 68.38 | 68.77 | 228,284 | -1.19(-1.70%) |
May 04, 2021 | 69.67 | 70.65 | 67.48 | 69.97 | 395,627 | +0.49(+0.70%) |
May 03, 2021 | 67.74 | 70.23 | 67.35 | 69.48 | 251,550 | +1.72(+2.53%) |
Apr 30, 2021 | 68.77 | 71.74 | 67.71 | 67.76 | 444,069 | -2.74(-3.89%) |
Apr 29, 2021 | 74.98 | 75.65 | 69.62 | 70.51 | 349,360 | -4.20(-5.62%) |
Apr 28, 2021 | 74.04 | 75.35 | 72.76 | 74.71 | 162,060 | +0.88(+1.19%) |
Apr 27, 2021 | 77.37 | 77.55 | 73.77 | 73.83 | 281,656 | -3.74(-4.82%) |
Apr 26, 2021 | 77.48 | 78.05 | 76.95 | 77.57 | 107,413 | +0.44(+0.57%) |
Apr 23, 2021 | 78.54 | 78.54 | 75.83 | 77.12 | 125,278 | +0.51(+0.67%) |
Apr 22, 2021 | 76.15 | 77.17 | 75.67 | 76.61 | 102,174 | +0.46(+0.60%) |
Apr 21, 2021 | 77.75 | 77.81 | 75.82 | 76.15 | 195,058 | -1.71(-2.19%) |
Apr 20, 2021 | 79.08 | 79.08 | 76.61 | 77.86 | 201,304 | +0.29(+0.37%) |
Apr 19, 2021 | 81.03 | 81.03 | 77.29 | 77.57 | 206,929 | -3.02(-3.74%) |
Apr 16, 2021 | 78.82 | 80.97 | 78.43 | 80.58 | 180,884 | +2.14(+2.73%) |
Apr 15, 2021 | 77.62 | 78.67 | 76.96 | 78.44 | 92,084 | +1.19(+1.54%) |
Apr 14, 2021 | 78.71 | 79.97 | 77.06 | 77.25 | 142,483 | -1.47(-1.87%) |
Apr 13, 2021 | 79.80 | 80.08 | 77.06 | 78.72 | 174,902 | +0.36(+0.46%) |
Apr 12, 2021 | 81.72 | 83.91 | 78.33 | 78.36 | 178,216 | -3.34(-4.09%) |
Apr 09, 2021 | 83.05 | 83.90 | 81.31 | 81.70 | 211,788 | -1.74(-2.09%) |
Apr 08, 2021 | 83.39 | 85.08 | 82.74 | 83.44 | 263,209 | +0.51(+0.62%) |
Apr 07, 2021 | 82.88 | 84.21 | 82.82 | 82.93 | 174,487 | +0.40(+0.48%) |
Apr 06, 2021 | 83.54 | 83.73 | 82.34 | 82.53 | 179,281 | -0.92(-1.10%) |
Apr 05, 2021 | 84.05 | 85.08 | 83.20 | 83.45 | 149,612 | -0.41(-0.48%) |
Apr 01, 2021 | 82.98 | 84.08 | 82.56 | 83.86 | 122,288 | +0.88(+1.07%) |
Mar 31, 2021 | 82.45 | 83.63 | 81.80 | 82.98 | 291,228 | +0.81(+0.99%) |
Mar 30, 2021 | 81.51 | 83.15 | 80.48 | 82.16 | 142,873 | +0.91(+1.12%) |
Mar 29, 2021 | 83.82 | 85.01 | 80.20 | 81.25 | 223,506 | -2.81(-3.34%) |
Mar 26, 2021 | 83.17 | 84.18 | 82.33 | 84.06 | 219,431 | +0.80(+0.96%) |
Mar 25, 2021 | 79.73 | 83.37 | 79.73 | 83.25 | 305,781 | +2.73(+3.39%) |
Mar 24, 2021 | 79.91 | 81.10 | 79.44 | 80.53 | 293,233 | +1.44(+1.83%) |
Mar 23, 2021 | 77.61 | 79.15 | 77.22 | 79.08 | 224,890 | +1.81(+2.34%) |
Mar 22, 2021 | 79.55 | 79.98 | 76.83 | 77.28 | 195,920 | -1.73(-2.19%) |
Mar 19, 2021 | 78.53 | 79.86 | 77.12 | 79.01 | 440,192 | +0.32(+0.40%) |
Mar 18, 2021 | 78.43 | 79.77 | 77.50 | 78.70 | 125,629 | -0.48(-0.60%) |
Mar 17, 2021 | 77.86 | 79.33 | 77.19 | 79.17 | 122,070 | +1.11(+1.42%) |
Mar 16, 2021 | 79.31 | 79.96 | 77.66 | 78.06 | 103,137 | -1.25(-1.57%) |
Mar 15, 2021 | 80.22 | 81.19 | 78.42 | 79.31 | 151,166 | -0.89(-1.11%) |
Mar 12, 2021 | 79.14 | 80.97 | 78.63 | 80.20 | 166,595 | +1.31(+1.66%) |
Mar 11, 2021 | 75.63 | 79.03 | 75.63 | 78.89 | 257,169 | +3.22(+4.26%) |
Mar 10, 2021 | 75.64 | 76.93 | 74.62 | 75.67 | 277,312 | +0.82(+1.10%) |
Mar 09, 2021 | 76.03 | 76.41 | 74.05 | 74.85 | 279,236 | -0.54(-0.72%) |
Mar 08, 2021 | 72.77 | 75.68 | 72.73 | 75.39 | 289,821 | +2.63(+3.61%) |
Mar 05, 2021 | 72.95 | 74.79 | 71.54 | 72.76 | 372,291 | +0.47(+0.65%) |
Mar 04, 2021 | 72.76 | 74.60 | 71.61 | 72.30 | 329,945 | +1.45(+2.05%) |
Mar 03, 2021 | 72.03 | 72.03 | 68.79 | 70.84 | 362,008 | -0.58(-0.82%) |
Mar 02, 2021 | 77.42 | 79.34 | 71.42 | 71.43 | 492,383 | -6.08(-7.84%) |