Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.04 | 57.96 | 57.94 | 2,345,356 | +0.57(+0.99%) | |
Jan 28, 2022 | 56.42 | 57.36 | 54.58 | 57.37 | 891,296 | +1.11(+1.97%) |
Jan 27, 2022 | 58.17 | 58.74 | 56.21 | 56.26 | 1,365,589 | -1.67(-2.88%) |
Jan 26, 2022 | 59.57 | 60.34 | 57.75 | 57.93 | 977,269 | -0.72(-1.23%) |
Jan 25, 2022 | 56.68 | 59.43 | 56.31 | 58.65 | 1,629,173 | +1.24(+2.16%) |
Jan 24, 2022 | 53.75 | 57.69 | 53.20 | 57.41 | 1,305,250 | +2.42(+4.39%) |
Jan 21, 2022 | 55.60 | 56.32 | 54.59 | 55.00 | 1,292,127 | -1.25(-2.22%) |
Jan 20, 2022 | 56.56 | 58.16 | 56.14 | 56.24 | 1,054,507 | +0.02(+0.03%) |
Jan 19, 2022 | 58.29 | 58.34 | 56.16 | 56.22 | 858,298 | -1.84(-3.17%) |
Jan 18, 2022 | 58.54 | 59.34 | 57.98 | 58.07 | 599,727 | -1.07(-1.81%) |
Jan 14, 2022 | 59.14 | 0 | -1.67(-2.74%) | |||
Jan 13, 2022 | 61.74 | 62.55 | 60.63 | 60.80 | 794,065 | -1.07(-1.73%) |
Jan 12, 2022 | 62.55 | 62.86 | 61.26 | 61.88 | 758,758 | -0.19(-0.30%) |
Jan 11, 2022 | 60.86 | 62.21 | 60.77 | 62.06 | 746,423 | +1.12(+1.84%) |
Jan 10, 2022 | 61.30 | 61.59 | 59.35 | 60.94 | 913,806 | -0.95(-1.54%) |
Jan 07, 2022 | 61.65 | 63.04 | 61.45 | 61.90 | 632,181 | +0.23(+0.38%) |
Jan 06, 2022 | 61.08 | 62.26 | 60.23 | 61.66 | 533,161 | +0.88(+1.44%) |
Jan 05, 2022 | 63.25 | 63.46 | 60.67 | 60.78 | 1,016,874 | -2.54(-4.02%) |
Jan 04, 2022 | 63.82 | 64.31 | 62.62 | 63.33 | 876,196 | +0.06(+0.09%) |
Jan 03, 2022 | 64.27 | 65.28 | 63.14 | 63.27 | 978,759 | -0.62(-0.98%) |
Dec 31, 2021 | 63.71 | 64.37 | 63.42 | 63.89 | 453,196 | +0.18(+0.28%) |
Dec 30, 2021 | 63.22 | 64.21 | 63.22 | 63.72 | 720,163 | +0.36(+0.57%) |
Dec 29, 2021 | 62.59 | 64.03 | 62.25 | 63.36 | 674,538 | +0.41(+0.65%) |
Dec 28, 2021 | 63.09 | 64.12 | 62.85 | 62.95 | 577,665 | -0.60(-0.95%) |
Dec 27, 2021 | 62.67 | 63.71 | 62.03 | 63.55 | 771,657 | +0.53(+0.83%) |
Dec 23, 2021 | 62.97 | 63.34 | 62.33 | 63.03 | 712,168 | +0.76(+1.22%) |
Dec 22, 2021 | 61.42 | 63.05 | 61.25 | 62.27 | 768,910 | +0.60(+0.98%) |
Dec 21, 2021 | 58.30 | 61.72 | 58.30 | 61.66 | 817,477 | +3.99(+6.91%) |
Dec 20, 2021 | 57.32 | 58.46 | 56.43 | 57.68 | 625,495 | -0.86(-1.46%) |
Dec 17, 2021 | 56.60 | 58.90 | 55.89 | 58.53 | 1,570,570 | +1.21(+2.11%) |
Dec 16, 2021 | 59.33 | 60.17 | 57.30 | 57.33 | 943,411 | -1.57(-2.66%) |
Dec 15, 2021 | 59.04 | 59.44 | 57.53 | 58.89 | 1,014,511 | -0.14(-0.23%) |
Dec 14, 2021 | 58.84 | 60.01 | 58.17 | 59.03 | 1,325,623 | -0.27(-0.46%) |
Dec 13, 2021 | 60.34 | 61.43 | 58.82 | 59.30 | 1,384,944 | -1.68(-2.75%) |
Dec 10, 2021 | 61.93 | 62.30 | 60.36 | 60.98 | 835,389 | -0.66(-1.07%) |
Dec 09, 2021 | 62.14 | 63.17 | 61.59 | 61.64 | 726,674 | -1.19(-1.89%) |
Dec 08, 2021 | 61.18 | 63.41 | 60.72 | 62.83 | 1,195,980 | +1.95(+3.20%) |
Dec 07, 2021 | 60.87 | 61.94 | 60.38 | 60.88 | 1,315,477 | +1.18(+1.97%) |
Dec 06, 2021 | 58.96 | 60.70 | 57.72 | 59.70 | 2,483,458 | +1.55(+2.66%) |
Dec 03, 2021 | 58.53 | 58.55 | 56.71 | 58.15 | 1,494,674 | -0.31(-0.53%) |
Dec 02, 2021 | 55.69 | 58.73 | 55.01 | 58.47 | 1,898,092 | +3.22(+5.82%) |
Dec 01, 2021 | 58.17 | 59.46 | 55.11 | 55.25 | 1,564,127 | -1.86(-3.26%) |
Nov 30, 2021 | 57.88 | 58.80 | 56.38 | 57.11 | 1,876,738 | -1.43(-2.45%) |
Nov 29, 2021 | 59.87 | 60.90 | 58.43 | 58.54 | 999,391 | -0.93(-1.56%) |
Nov 26, 2021 | 57.46 | 59.78 | 56.60 | 59.47 | 1,280,340 | -0.84(-1.39%) |
Nov 24, 2021 | 58.05 | 60.34 | 57.87 | 60.31 | 1,018,150 | +1.40(+2.38%) |
Nov 23, 2021 | 59.26 | 59.74 | 58.11 | 58.90 | 960,643 | +0.06(+0.10%) |
Nov 22, 2021 | 58.59 | 59.59 | 57.68 | 58.85 | 1,062,777 | +0.64(+1.10%) |
Nov 19, 2021 | 57.00 | 58.84 | 56.67 | 58.20 | 1,189,344 | +0.40(+0.69%) |
Nov 18, 2021 | 59.43 | 59.78 | 57.69 | 57.80 | 1,331,140 | -1.60(-2.69%) |
Nov 17, 2021 | 58.90 | 59.78 | 58.79 | 59.40 | 791,707 | +0.18(+0.30%) |
Nov 16, 2021 | 60.34 | 60.38 | 58.23 | 59.23 | 1,963,733 | -1.18(-1.95%) |
Nov 15, 2021 | 61.32 | 61.39 | 60.37 | 60.40 | 1,070,870 | -0.20(-0.34%) |
Nov 12, 2021 | 61.10 | 61.38 | 60.31 | 60.61 | 529,593 | -0.20(-0.34%) |
Nov 11, 2021 | 61.63 | 61.63 | 60.34 | 60.81 | 872,447 | -0.69(-1.12%) |
Nov 10, 2021 | 61.73 | 61.51 | 863,345 | -0.70(-1.13%) | ||
Nov 09, 2021 | 62.64 | 63.55 | 61.47 | 62.21 | 921,711 | -0.52(-0.82%) |
Nov 08, 2021 | 65.67 | 65.79 | 62.59 | 62.72 | 1,055,236 | -2.98(-4.54%) |
Nov 05, 2021 | 64.32 | 66.53 | 64.31 | 65.71 | 1,567,996 | +3.24(+5.18%) |
Nov 04, 2021 | 65.97 | 66.30 | 62.04 | 62.47 | 1,809,897 | -3.26(-4.97%) |
Nov 03, 2021 | 63.44 | 66.11 | 63.10 | 65.73 | 1,732,109 | +2.10(+3.31%) |
Nov 02, 2021 | 64.20 | 64.75 | 63.16 | 63.63 | 1,309,719 | -0.14(-0.21%) |
Nov 01, 2021 | 62.48 | 64.43 | 63.54 | 63.77 | 1,437,339 | +1.62(+2.60%) |
Oct 29, 2021 | 62.91 | 63.83 | 61.58 | 62.15 | 1,442,804 | -1.10(-1.74%) |
Oct 28, 2021 | 65.54 | 65.54 | 62.84 | 63.25 | 1,847,071 | -2.24(-3.42%) |
Oct 27, 2021 | 64.92 | 65.92 | 63.41 | 65.49 | 2,029,573 | +0.59(+0.92%) |
Oct 26, 2021 | 65.14 | 64.90 | 1,180,058 | +0.25(+0.39%) | ||
Oct 25, 2021 | 64.74 | 65.31 | 64.01 | 64.64 | 1,210,089 | +0.28(+0.44%) |
Oct 22, 2021 | 64.61 | 64.68 | 63.35 | 64.36 | 1,126,790 | -0.25(-0.39%) |
Oct 21, 2021 | 64.49 | 65.33 | 64.35 | 64.61 | 645,139 | +0.00(+0.00%) |
Oct 20, 2021 | 64.20 | 65.29 | 63.95 | 64.61 | 650,293 | +0.52(+0.81%) |
Oct 19, 2021 | 65.48 | 65.73 | 63.84 | 64.10 | 628,459 | -0.81(-1.25%) |
Oct 18, 2021 | 64.36 | 65.07 | 63.76 | 64.91 | 628,309 | +0.25(+0.39%) |
Oct 15, 2021 | 66.58 | 67.46 | 64.57 | 64.65 | 859,745 | -0.95(-1.44%) |
Oct 14, 2021 | 65.85 | 66.82 | 65.47 | 65.60 | 1,064,358 | +0.36(+0.55%) |
Oct 13, 2021 | 65.29 | 66.36 | 64.00 | 65.24 | 1,599,610 | +0.19(+0.30%) |
Oct 12, 2021 | 62.94 | 65.57 | 62.83 | 65.04 | 1,570,037 | +2.68(+4.30%) |
Oct 11, 2021 | 62.85 | 63.61 | 62.33 | 62.36 | 525,233 | -0.19(-0.31%) |
Oct 08, 2021 | 62.98 | 63.67 | 62.41 | 62.56 | 696,836 | -0.41(-0.65%) |
Oct 07, 2021 | 63.52 | 64.31 | 62.83 | 62.97 | 1,157,268 | +0.23(+0.37%) |
Oct 06, 2021 | 62.06 | 63.24 | 61.98 | 62.73 | 1,401,189 | -0.47(-0.74%) |
Oct 05, 2021 | 64.89 | 64.95 | 63.11 | 63.20 | 1,188,083 | -1.12(-1.74%) |
Oct 04, 2021 | 64.46 | 65.68 | 63.65 | 64.32 | 883,184 | -0.38(-0.59%) |
Oct 01, 2021 | 62.46 | 65.24 | 62.29 | 64.70 | 1,342,367 | +3.06(+4.96%) |
Sep 30, 2021 | 62.92 | 62.92 | 60.78 | 61.64 | 1,955,104 | -1.26(-2.00%) |
Sep 29, 2021 | 64.58 | 64.70 | 62.44 | 62.90 | 748,470 | -0.98(-1.54%) |
Sep 28, 2021 | 64.53 | 65.28 | 63.54 | 63.88 | 808,337 | -0.81(-1.25%) |
Sep 27, 2021 | 62.85 | 65.36 | 62.54 | 64.69 | 1,359,931 | +2.05(+3.27%) |
Sep 24, 2021 | 62.26 | 63.34 | 61.64 | 62.65 | 897,348 | +0.15(+0.23%) |
Sep 23, 2021 | 61.70 | 63.53 | 61.64 | 62.50 | 1,393,395 | +1.21(+1.97%) |
Sep 22, 2021 | 59.41 | 61.96 | 59.21 | 61.29 | 1,930,859 | +2.38(+4.04%) |
Sep 21, 2021 | 59.98 | 60.56 | 58.60 | 58.91 | 721,859 | -0.42(-0.71%) |
Sep 20, 2021 | 58.12 | 59.82 | 57.98 | 59.33 | 1,070,817 | -0.58(-0.98%) |
Sep 17, 2021 | 59.94 | 61.28 | 59.25 | 59.92 | 1,832,584 | +0.12(+0.20%) |
Sep 16, 2021 | 58.21 | 60.15 | 58.17 | 59.80 | 1,261,042 | +1.73(+2.99%) |
Sep 15, 2021 | 57.74 | 58.68 | 56.67 | 58.07 | 2,043,642 | +0.98(+1.72%) |
Sep 14, 2021 | 56.44 | 57.25 | 55.89 | 57.08 | 2,323,893 | +0.07(+0.12%) |
Sep 13, 2021 | 58.40 | 58.65 | 56.30 | 57.01 | 1,518,298 | -0.72(-1.25%) |
Sep 10, 2021 | 60.38 | 60.38 | 57.63 | 57.73 | 1,569,679 | -2.19(-3.66%) |
Sep 09, 2021 | 58.87 | 60.43 | 57.80 | 59.93 | 1,123,778 | +0.68(+1.15%) |
Sep 08, 2021 | 60.84 | 61.16 | 59.03 | 59.25 | 845,294 | -1.53(-2.52%) |
Sep 07, 2021 | 59.05 | 61.06 | 58.72 | 60.78 | 1,730,222 | +1.67(+2.82%) |
Sep 03, 2021 | 59.46 | 60.02 | 58.19 | 59.11 | 1,301,451 | -0.72(-1.21%) |
Sep 02, 2021 | 60.06 | 60.55 | 59.22 | 59.83 | 874,439 | +0.28(+0.47%) |
Sep 01, 2021 | 60.24 | 60.40 | 59.01 | 59.55 | 871,232 | -0.25(-0.42%) |
Aug 31, 2021 | 60.90 | 61.15 | 59.20 | 59.80 | 1,754,696 | -0.68(-1.13%) |
Aug 30, 2021 | 61.69 | 61.75 | 60.45 | 60.48 | 838,373 | -1.14(-1.85%) |
Aug 27, 2021 | 59.67 | 62.06 | 59.67 | 61.62 | 1,102,484 | +2.21(+3.72%) |
Aug 26, 2021 | 60.30 | 61.67 | 59.13 | 59.41 | 952,003 | -0.95(-1.57%) |
Aug 25, 2021 | 58.91 | 60.45 | 58.53 | 60.36 | 1,015,933 | +1.72(+2.92%) |
Aug 24, 2021 | 56.65 | 59.01 | 56.65 | 58.64 | 955,355 | +1.88(+3.31%) |
Aug 23, 2021 | 55.33 | 57.17 | 54.96 | 56.76 | 802,829 | +2.15(+3.94%) |
Aug 20, 2021 | 54.07 | 54.75 | 53.26 | 54.61 | 811,117 | +0.38(+0.70%) |
Aug 19, 2021 | 55.24 | 55.95 | 53.78 | 54.23 | 1,301,804 | -1.90(-3.39%) |
Aug 18, 2021 | 55.62 | 56.84 | 55.34 | 56.13 | 1,039,327 | +0.11(+0.19%) |
Aug 17, 2021 | 56.75 | 57.26 | 55.36 | 56.02 | 1,416,596 | -1.75(-3.04%) |
Aug 16, 2021 | 57.86 | 58.52 | 56.55 | 57.77 | 856,382 | -0.82(-1.40%) |
Aug 13, 2021 | 59.27 | 59.27 | 58.16 | 58.59 | 778,707 | -0.69(-1.17%) |
Aug 12, 2021 | 59.18 | 59.44 | 57.75 | 59.28 | 673,836 | +0.18(+0.30%) |
Aug 11, 2021 | 57.50 | 59.21 | 56.59 | 59.11 | 1,005,518 | +1.10(+1.90%) |
Aug 10, 2021 | 57.78 | 58.80 | 57.49 | 58.01 | 683,493 | +0.29(+0.51%) |
Aug 09, 2021 | 57.39 | 58.15 | 56.15 | 57.72 | 811,017 | +0.13(+0.22%) |
Aug 06, 2021 | 57.55 | 57.98 | 56.59 | 57.59 | 958,029 | +0.60(+1.06%) |
Aug 05, 2021 | 53.90 | 57.31 | 53.82 | 56.98 | 1,898,438 | +3.10(+5.75%) |
Aug 04, 2021 | 54.62 | 55.79 | 53.70 | 53.89 | 1,642,813 | -1.05(-1.92%) |
Aug 03, 2021 | 56.94 | 56.94 | 53.92 | 54.94 | 1,212,844 | -1.29(-2.29%) |
Aug 02, 2021 | 55.98 | 58.16 | 55.66 | 56.22 | 1,248,150 | +0.68(+1.23%) |
Jul 30, 2021 | 55.92 | 57.34 | 55.36 | 55.54 | 1,189,060 | -0.82(-1.45%) |
Jul 29, 2021 | 57.35 | 57.60 | 56.03 | 56.36 | 1,144,382 | -0.64(-1.13%) |
Jul 28, 2021 | 57.74 | 59.11 | 53.74 | 57.00 | 2,552,515 | +1.56(+2.81%) |
Jul 27, 2021 | 55.86 | 56.36 | 53.75 | 55.45 | 1,391,600 | -0.67(-1.20%) |
Jul 26, 2021 | 55.14 | 56.19 | 54.75 | 56.12 | 1,271,370 | +1.37(+2.51%) |
Jul 23, 2021 | 55.16 | 55.40 | 53.89 | 54.74 | 719,482 | -0.05(-0.09%) |
Jul 22, 2021 | 55.47 | 55.65 | 54.10 | 54.79 | 1,031,650 | -1.08(-1.94%) |
Jul 21, 2021 | 53.84 | 56.13 | 53.72 | 55.87 | 1,630,635 | +3.06(+5.79%) |
Jul 20, 2021 | 50.66 | 53.28 | 50.14 | 52.81 | 1,520,608 | +2.49(+4.96%) |
Jul 19, 2021 | 49.49 | 51.55 | 49.09 | 50.32 | 2,032,974 | -1.48(-2.86%) |
Jul 16, 2021 | 54.13 | 54.49 | 51.43 | 51.80 | 1,500,208 | -1.69(-3.15%) |
Jul 15, 2021 | 53.26 | 54.03 | 52.45 | 53.49 | 1,134,740 | -0.35(-0.65%) |
Jul 14, 2021 | 55.54 | 56.10 | 53.43 | 53.84 | 1,074,300 | -1.06(-1.93%) |
Jul 13, 2021 | 56.14 | 56.15 | 54.83 | 54.90 | 721,069 | -1.84(-3.25%) |
Jul 12, 2021 | 55.33 | 57.00 | 55.04 | 56.74 | 1,027,799 | +1.01(+1.82%) |
Jul 09, 2021 | 54.72 | 55.83 | 54.24 | 55.73 | 1,402,741 | +1.81(+3.36%) |
Jul 08, 2021 | 53.75 | 55.20 | 53.04 | 53.92 | 1,494,699 | -1.32(-2.38%) |
Jul 07, 2021 | 57.58 | 58.36 | 54.65 | 55.23 | 1,503,527 | -2.48(-4.31%) |
Jul 06, 2021 | 60.21 | 60.24 | 57.56 | 57.72 | 1,240,413 | -2.30(-3.83%) |
Jul 02, 2021 | 60.90 | 61.05 | 59.79 | 60.02 | 608,415 | -0.60(-1.00%) |
Jul 01, 2021 | 60.49 | 61.47 | 60.33 | 60.62 | 709,534 | +0.70(+1.17%) |
Jun 30, 2021 | 59.13 | 60.05 | 58.73 | 59.92 | 1,143,442 | +1.01(+1.72%) |
Jun 29, 2021 | 58.54 | 59.77 | 58.45 | 58.90 | 1,467,749 | +0.40(+0.68%) |
Jun 28, 2021 | 60.07 | 60.07 | 57.75 | 58.50 | 745,975 | -0.99(-1.67%) |
Jun 25, 2021 | 59.77 | 60.37 | 59.48 | 59.50 | 11,724,104 | -0.40(-0.67%) |
Jun 24, 2021 | 60.36 | 61.16 | 59.87 | 59.90 | 1,358,953 | +0.48(+0.80%) |
Jun 23, 2021 | 59.10 | 60.15 | 58.84 | 59.42 | 1,224,805 | +0.07(+0.11%) |
Jun 22, 2021 | 58.66 | 59.89 | 58.21 | 59.35 | 732,472 | +0.46(+0.78%) |
Jun 21, 2021 | 57.76 | 59.00 | 57.10 | 58.89 | 1,008,520 | +1.72(+3.00%) |
Jun 18, 2021 | 56.95 | 57.90 | 55.85 | 57.18 | 2,099,813 | -1.17(-2.00%) |
Jun 17, 2021 | 59.77 | 60.69 | 57.32 | 58.35 | 1,359,869 | -1.70(-2.82%) |
Jun 16, 2021 | 59.64 | 60.75 | 59.25 | 60.04 | 871,477 | +0.10(+0.16%) |
Jun 15, 2021 | 59.74 | 60.25 | 58.86 | 59.95 | 777,443 | -0.24(-0.40%) |
Jun 14, 2021 | 61.61 | 62.25 | 59.34 | 60.19 | 1,132,108 | -1.03(-1.69%) |
Jun 11, 2021 | 60.42 | 61.26 | 59.94 | 61.22 | 669,330 | +1.18(+1.96%) |
Jun 10, 2021 | 61.05 | 61.23 | 59.68 | 60.04 | 617,858 | -0.76(-1.25%) |
Jun 09, 2021 | 62.43 | 62.72 | 60.65 | 60.80 | 814,596 | -1.60(-2.56%) |
Jun 08, 2021 | 61.63 | 62.92 | 61.02 | 62.40 | 1,106,785 | +1.01(+1.65%) |
Jun 07, 2021 | 61.01 | 61.64 | 60.76 | 61.39 | 1,058,008 | +0.56(+0.91%) |
Jun 04, 2021 | 61.55 | 61.77 | 60.40 | 60.83 | 816,178 | -0.10(-0.16%) |
Jun 03, 2021 | 60.79 | 61.17 | 59.01 | 60.93 | 1,405,259 | -0.19(-0.30%) |
Jun 02, 2021 | 62.68 | 62.83 | 60.24 | 61.12 | 1,467,572 | -1.35(-2.17%) |
Jun 01, 2021 | 63.30 | 63.32 | 62.04 | 62.47 | 741,820 | -0.27(-0.43%) |
May 28, 2021 | 63.77 | 64.22 | 61.60 | 62.74 | 1,061,520 | -0.96(-1.50%) |
May 27, 2021 | 62.75 | 64.61 | 61.92 | 63.70 | 1,717,972 | +1.68(+2.70%) |
May 26, 2021 | 59.85 | 62.05 | 59.85 | 62.02 | 1,674,937 | +2.10(+3.51%) |
May 25, 2021 | 60.09 | 60.54 | 58.62 | 59.92 | 2,458,173 | +0.57(+0.95%) |
May 24, 2021 | 58.47 | 59.89 | 58.07 | 59.35 | 1,527,069 | +1.43(+2.47%) |
May 21, 2021 | 58.67 | 59.32 | 57.71 | 57.92 | 1,026,076 | -0.21(-0.37%) |
May 20, 2021 | 58.20 | 58.48 | 56.03 | 58.13 | 1,600,145 | +0.10(+0.17%) |
May 19, 2021 | 58.09 | 58.67 | 56.93 | 58.04 | 1,020,872 | -1.35(-2.28%) |
May 18, 2021 | 59.35 | 61.02 | 58.86 | 59.39 | 1,201,592 | +0.45(+0.76%) |
May 17, 2021 | 59.76 | 59.89 | 57.47 | 58.94 | 1,161,626 | -1.28(-2.12%) |
May 14, 2021 | 59.40 | 61.04 | 59.05 | 60.22 | 1,177,974 | +1.34(+2.28%) |
May 13, 2021 | 57.35 | 59.30 | 56.91 | 58.88 | 1,606,493 | +1.98(+3.48%) |
May 12, 2021 | 60.64 | 61.82 | 56.25 | 56.90 | 1,739,180 | -4.74(-7.68%) |
May 11, 2021 | 60.80 | 63.09 | 60.80 | 61.63 | 1,118,035 | -0.93(-1.48%) |
May 10, 2021 | 65.51 | 65.77 | 62.51 | 62.56 | 1,093,928 | -3.40(-5.16%) |
May 07, 2021 | 64.66 | 66.31 | 63.73 | 65.96 | 713,475 | +1.71(+2.65%) |
May 06, 2021 | 64.85 | 65.09 | 62.47 | 64.25 | 937,971 | -0.79(-1.21%) |
May 05, 2021 | 64.95 | 66.11 | 64.15 | 65.04 | 858,236 | +0.90(+1.40%) |
May 04, 2021 | 65.54 | 65.75 | 62.68 | 64.15 | 1,166,361 | -1.58(-2.40%) |
May 03, 2021 | 65.46 | 66.11 | 64.31 | 65.73 | 847,147 | +1.27(+1.97%) |
Apr 30, 2021 | 64.08 | 64.68 | 63.21 | 64.46 | 893,548 | -0.31(-0.48%) |
Apr 29, 2021 | 66.88 | 67.42 | 63.37 | 64.77 | 1,430,238 | -1.87(-2.81%) |
Apr 28, 2021 | 69.18 | 69.18 | 65.44 | 66.64 | 1,829,366 | -0.57(-0.86%) |
Apr 27, 2021 | 66.56 | 67.59 | 65.56 | 67.22 | 1,472,018 | +1.68(+2.56%) |
Apr 26, 2021 | 65.56 | 66.50 | 65.15 | 65.54 | 785,485 | +0.40(+0.61%) |
Apr 23, 2021 | 64.01 | 65.53 | 63.29 | 65.14 | 1,032,090 | +1.58(+2.48%) |
Apr 22, 2021 | 63.64 | 64.91 | 63.06 | 63.56 | 797,438 | -0.09(-0.14%) |
Apr 21, 2021 | 61.36 | 63.83 | 60.49 | 63.65 | 739,747 | +2.20(+3.58%) |
Apr 20, 2021 | 61.87 | 62.13 | 59.20 | 61.45 | 806,927 | -0.68(-1.10%) |
Apr 19, 2021 | 63.42 | 64.28 | 61.53 | 62.13 | 908,218 | -1.81(-2.83%) |
Apr 16, 2021 | 64.40 | 65.11 | 63.85 | 63.94 | 1,095,820 | +0.47(+0.74%) |
Apr 15, 2021 | 63.16 | 63.49 | 61.57 | 63.47 | 660,483 | +0.99(+1.59%) |
Apr 14, 2021 | 62.19 | 63.54 | 61.84 | 62.48 | 489,135 | +0.54(+0.87%) |
Apr 13, 2021 | 61.16 | 62.48 | 60.34 | 61.94 | 722,142 | +0.18(+0.28%) |
Apr 12, 2021 | 61.93 | 62.47 | 60.67 | 61.77 | 508,217 | -0.65(-1.05%) |
Apr 09, 2021 | 61.89 | 63.15 | 60.57 | 62.42 | 661,925 | +0.33(+0.53%) |
Apr 08, 2021 | 61.53 | 62.26 | 59.95 | 62.09 | 789,673 | +1.14(+1.87%) |
Apr 07, 2021 | 60.81 | 61.69 | 60.38 | 60.95 | 530,691 | -0.37(-0.60%) |
Apr 06, 2021 | 60.98 | 62.22 | 60.52 | 61.32 | 833,511 | +0.99(+1.65%) |
Apr 05, 2021 | 61.47 | 61.98 | 59.74 | 60.33 | 1,067,650 | +0.37(+0.62%) |
Apr 01, 2021 | 58.63 | 60.38 | 58.17 | 59.96 | 1,241,033 | +2.50(+4.36%) |
Mar 31, 2021 | 57.64 | 58.17 | 57.25 | 57.45 | 1,350,383 | -0.08(-0.14%) |
Mar 30, 2021 | 55.32 | 57.92 | 55.32 | 57.53 | 758,359 | +2.11(+3.82%) |
Mar 29, 2021 | 57.80 | 58.50 | 55.27 | 55.42 | 916,917 | -3.02(-5.17%) |
Mar 26, 2021 | 59.37 | 59.44 | 56.48 | 58.44 | 860,605 | -0.26(-0.45%) |
Mar 25, 2021 | 54.42 | 59.02 | 53.79 | 58.70 | 1,291,105 | +3.14(+5.65%) |
Mar 24, 2021 | 58.40 | 59.80 | 55.54 | 55.56 | 1,382,960 | -1.72(-2.99%) |
Mar 23, 2021 | 58.73 | 59.49 | 56.65 | 57.28 | 1,273,210 | -1.72(-2.92%) |
Mar 22, 2021 | 61.00 | 61.23 | 58.95 | 59.00 | 828,205 | -1.99(-3.26%) |
Mar 19, 2021 | 59.34 | 61.53 | 58.96 | 60.99 | 1,637,983 | +1.62(+2.72%) |
Mar 18, 2021 | 62.37 | 62.87 | 58.99 | 59.37 | 1,126,329 | -3.55(-5.64%) |
Mar 17, 2021 | 60.27 | 62.94 | 59.70 | 62.92 | 1,219,704 | +2.16(+3.56%) |
Mar 16, 2021 | 62.76 | 63.13 | 59.90 | 60.76 | 834,582 | -2.47(-3.90%) |
Mar 15, 2021 | 63.45 | 64.92 | 62.58 | 63.22 | 893,709 | +0.92(+1.47%) |
Mar 12, 2021 | 63.74 | 64.48 | 61.92 | 62.30 | 1,011,155 | -1.62(-2.53%) |
Mar 11, 2021 | 60.23 | 64.26 | 59.19 | 63.92 | 1,586,614 | +4.60(+7.75%) |
Mar 10, 2021 | 57.32 | 59.55 | 56.89 | 59.32 | 1,236,121 | +2.45(+4.30%) |
Mar 09, 2021 | 60.64 | 61.09 | 56.76 | 56.88 | 1,264,499 | -2.53(-4.26%) |
Mar 08, 2021 | 59.24 | 61.25 | 58.36 | 59.41 | 1,776,253 | +0.54(+0.91%) |
Mar 05, 2021 | 58.32 | 58.99 | 52.79 | 58.88 | 1,802,284 | +1.59(+2.77%) |
Mar 04, 2021 | 58.93 | 59.64 | 54.72 | 57.29 | 2,223,318 | -2.06(-3.46%) |
Mar 03, 2021 | 60.86 | 61.92 | 59.32 | 59.34 | 1,221,476 | -1.01(-1.68%) |
Mar 02, 2021 | 60.39 | 61.71 | 59.64 | 60.36 | 1,348,194 | -0.18(-0.29%) |
Mar 01, 2021 | 58.76 | 60.63 | 58.41 | 60.53 | 1,582,015 | +3.33(+5.83%) |
Feb 26, 2021 | 55.31 | 58.18 | 54.00 | 57.20 | 1,473,579 | +2.92(+5.39%) |
Feb 25, 2021 | 58.25 | 58.59 | 54.08 | 54.28 | 1,426,115 | -4.60(-7.81%) |
Feb 24, 2021 | 55.98 | 59.05 | 55.71 | 58.88 | 1,872,682 | +2.91(+5.21%) |
Feb 23, 2021 | 55.03 | 56.34 | 53.25 | 55.96 | 1,558,249 | +0.54(+0.97%) |
Feb 22, 2021 | 51.61 | 55.92 | 51.47 | 55.43 | 3,024,307 | +3.87(+7.50%) |
Feb 19, 2021 | 50.76 | 52.13 | 50.14 | 51.56 | 1,631,210 | +1.10(+2.18%) |
Feb 18, 2021 | 51.18 | 51.47 | 49.72 | 50.46 | 1,001,127 | -0.95(-1.86%) |
Feb 17, 2021 | 51.89 | 52.84 | 50.43 | 51.41 | 1,522,516 | -1.80(-3.39%) |
Feb 16, 2021 | 53.44 | 54.24 | 52.86 | 53.21 | 1,394,896 | +0.51(+0.96%) |
Feb 12, 2021 | 52.17 | 52.80 | 51.40 | 52.71 | 410,086 | +0.27(+0.52%) |
Feb 11, 2021 | 52.47 | 53.60 | 51.83 | 52.43 | 822,217 | +0.09(+0.17%) |
Feb 10, 2021 | 52.31 | 53.43 | 52.10 | 52.35 | 592,908 | +0.27(+0.52%) |
Feb 09, 2021 | 52.90 | 54.08 | 51.97 | 52.07 | 978,749 | -1.13(-2.12%) |
Feb 08, 2021 | 52.52 | 53.24 | 50.96 | 53.20 | 1,004,359 | +1.50(+2.90%) |
Feb 05, 2021 | 49.82 | 52.29 | 49.77 | 51.70 | 1,050,768 | +2.59(+5.28%) |
Feb 04, 2021 | 46.81 | 49.41 | 46.81 | 49.11 | 1,152,071 | +2.32(+4.96%) |
Feb 03, 2021 | 46.80 | 47.25 | 45.95 | 46.79 | 582,414 | +0.13(+0.27%) |
Feb 02, 2021 | 46.17 | 47.24 | 45.25 | 46.67 | 904,870 | +1.73(+3.86%) |