Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 66.21 | 67.82 | 67.77 | 929,750 | +0.85(+1.27%) | |
Jan 28, 2022 | 65.30 | 66.94 | 64.04 | 66.92 | 585,655 | +1.49(+2.28%) |
Jan 27, 2022 | 66.92 | 67.97 | 65.05 | 65.43 | 667,487 | -1.24(-1.85%) |
Jan 26, 2022 | 66.35 | 67.96 | 65.73 | 66.67 | 831,472 | +0.82(+1.25%) |
Jan 25, 2022 | 67.90 | 67.90 | 65.15 | 65.84 | 1,101,567 | -3.16(-4.58%) |
Jan 24, 2022 | 66.32 | 69.29 | 65.48 | 69.00 | 738,763 | +1.11(+1.63%) |
Jan 21, 2022 | 69.12 | 70.30 | 67.69 | 67.89 | 896,985 | -1.41(-2.04%) |
Jan 20, 2022 | 70.05 | 71.68 | 69.23 | 69.30 | 488,531 | -0.52(-0.74%) |
Jan 19, 2022 | 71.21 | 71.54 | 69.82 | 69.82 | 441,567 | -1.41(-1.98%) |
Jan 18, 2022 | 71.28 | 71.63 | 69.77 | 71.23 | 833,841 | -1.18(-1.62%) |
Jan 14, 2022 | 72.41 | 0 | -0.65(-0.89%) | |||
Jan 13, 2022 | 73.28 | 74.10 | 72.74 | 73.06 | 414,420 | -0.17(-0.23%) |
Jan 12, 2022 | 73.89 | 74.38 | 72.96 | 73.22 | 359,685 | -0.45(-0.61%) |
Jan 11, 2022 | 72.56 | 73.72 | 71.39 | 73.68 | 462,980 | +0.91(+1.25%) |
Jan 10, 2022 | 72.74 | 72.84 | 71.16 | 72.76 | 659,673 | -0.26(-0.36%) |
Jan 07, 2022 | 74.04 | 74.41 | 72.98 | 73.03 | 564,257 | -1.25(-1.69%) |
Jan 06, 2022 | 74.25 | 75.07 | 73.90 | 74.28 | 544,575 | -0.03(-0.04%) |
Jan 05, 2022 | 76.38 | 76.97 | 74.28 | 74.31 | 576,389 | -2.03(-2.66%) |
Jan 04, 2022 | 76.33 | 77.08 | 75.84 | 76.34 | 754,052 | +0.66(+0.87%) |
Jan 03, 2022 | 75.72 | 76.53 | 74.79 | 75.69 | 407,878 | +0.00(+0.00%) |
Dec 31, 2021 | 75.10 | 75.96 | 74.63 | 75.69 | 385,070 | +0.48(+0.64%) |
Dec 30, 2021 | 75.81 | 76.64 | 75.18 | 75.21 | 437,293 | -0.17(-0.22%) |
Dec 29, 2021 | 75.20 | 75.76 | 74.87 | 75.37 | 812,857 | +0.29(+0.39%) |
Dec 28, 2021 | 74.70 | 75.32 | 74.70 | 75.08 | 286,724 | +0.33(+0.45%) |
Dec 27, 2021 | 74.38 | 74.84 | 73.88 | 74.75 | 395,121 | +0.52(+0.70%) |
Dec 23, 2021 | 73.45 | 75.06 | 73.45 | 74.23 | 609,803 | +0.80(+1.09%) |
Dec 22, 2021 | 72.69 | 73.52 | 72.39 | 73.43 | 442,531 | +0.97(+1.34%) |
Dec 21, 2021 | 71.18 | 72.51 | 70.84 | 72.46 | 635,662 | +1.60(+2.26%) |
Dec 20, 2021 | 70.68 | 71.04 | 69.37 | 70.85 | 1,115,054 | -0.97(-1.35%) |
Dec 17, 2021 | 71.56 | 73.60 | 70.68 | 71.82 | 1,981,577 | -0.77(-1.06%) |
Dec 16, 2021 | 73.41 | 74.41 | 72.47 | 72.59 | 1,137,221 | -0.50(-0.68%) |
Dec 15, 2021 | 71.53 | 73.43 | 71.53 | 73.09 | 1,623,224 | +1.39(+1.94%) |
Dec 14, 2021 | 71.60 | 72.48 | 71.36 | 71.70 | 802,519 | -0.18(-0.24%) |
Dec 13, 2021 | 72.44 | 72.79 | 71.21 | 71.88 | 1,006,875 | +0.43(+0.60%) |
Dec 10, 2021 | 71.75 | 72.06 | 70.73 | 71.45 | 807,879 | +0.02(+0.03%) |
Dec 09, 2021 | 71.99 | 72.83 | 71.39 | 71.43 | 884,757 | -1.10(-1.51%) |
Dec 08, 2021 | 71.35 | 72.55 | 71.18 | 72.53 | 690,707 | +1.21(+1.70%) |
Dec 07, 2021 | 71.43 | 72.06 | 71.10 | 71.31 | 624,584 | +1.08(+1.53%) |
Dec 06, 2021 | 69.07 | 71.24 | 68.82 | 70.24 | 1,159,824 | +2.06(+3.03%) |
Dec 03, 2021 | 68.61 | 68.90 | 67.10 | 68.17 | 788,153 | -0.43(-0.63%) |
Dec 02, 2021 | 66.58 | 68.97 | 66.54 | 68.60 | 748,533 | +2.42(+3.65%) |
Dec 01, 2021 | 69.15 | 69.84 | 66.16 | 66.18 | 1,006,575 | -1.27(-1.89%) |
Nov 30, 2021 | 70.16 | 70.85 | 67.43 | 67.46 | 1,737,496 | -3.29(-4.65%) |
Nov 29, 2021 | 71.11 | 72.15 | 70.71 | 70.74 | 909,765 | +0.18(+0.25%) |
Nov 26, 2021 | 70.87 | 72.28 | 70.27 | 70.57 | 950,078 | -2.94(-3.99%) |
Nov 24, 2021 | 73.26 | 74.31 | 73.11 | 73.50 | 799,213 | +0.36(+0.50%) |
Nov 23, 2021 | 71.63 | 73.39 | 71.51 | 73.14 | 1,442,651 | +1.37(+1.91%) |
Nov 22, 2021 | 71.90 | 72.74 | 71.48 | 71.77 | 1,369,353 | +0.31(+0.44%) |
Nov 19, 2021 | 71.07 | 71.49 | 70.72 | 71.46 | 1,123,962 | +0.28(+0.40%) |
Nov 18, 2021 | 71.17 | 71.36 | 71.07 | 71.17 | 1,052,526 | +0.27(+0.39%) |
Nov 17, 2021 | 71.54 | 72.40 | 70.75 | 70.90 | 1,326,117 | -0.76(-1.06%) |
Nov 16, 2021 | 72.98 | 73.27 | 71.08 | 71.66 | 1,006,380 | +0.57(+0.80%) |
Nov 15, 2021 | 71.92 | 72.27 | 69.55 | 71.10 | 1,993,655 | +1.85(+2.67%) |
Nov 12, 2021 | 69.61 | 69.67 | 68.45 | 69.25 | 1,069,669 | +0.12(+0.17%) |
Nov 11, 2021 | 69.09 | 69.96 | 68.91 | 69.13 | 706,476 | +0.03(+0.04%) |
Nov 10, 2021 | 69.48 | 69.10 | 738,983 | -0.68(-0.98%) | ||
Nov 09, 2021 | 69.91 | 70.28 | 69.01 | 69.79 | 700,231 | +0.33(+0.48%) |
Nov 08, 2021 | 70.74 | 71.06 | 68.84 | 69.45 | 1,486,609 | +1.02(+1.49%) |
Nov 05, 2021 | 67.57 | 69.04 | 67.35 | 68.44 | 1,089,323 | +1.65(+2.48%) |
Nov 04, 2021 | 66.93 | 67.33 | 66.35 | 66.78 | 607,474 | +0.14(+0.21%) |
Nov 03, 2021 | 66.65 | 66.73 | 65.44 | 66.64 | 826,395 | -0.20(-0.29%) |
Nov 02, 2021 | 68.09 | 68.09 | 66.58 | 66.84 | 771,707 | -1.04(-1.53%) |
Nov 01, 2021 | 67.18 | 68.84 | 68.05 | 67.88 | 1,103,778 | +0.98(+1.46%) |
Oct 29, 2021 | 66.86 | 67.93 | 66.70 | 66.90 | 526,588 | -0.58(-0.86%) |
Oct 28, 2021 | 65.74 | 68.19 | 65.54 | 67.48 | 924,127 | +1.96(+2.99%) |
Oct 27, 2021 | 67.14 | 67.34 | 65.51 | 65.52 | 540,669 | -2.09(-3.10%) |
Oct 26, 2021 | 68.33 | 67.56 | 67.61 | 812,543 | -0.25(-0.37%) | |
Oct 25, 2021 | 66.34 | 67.97 | 66.02 | 67.87 | 768,652 | +1.58(+2.38%) |
Oct 22, 2021 | 66.13 | 66.92 | 65.72 | 66.29 | 537,865 | +0.16(+0.24%) |
Oct 21, 2021 | 63.89 | 66.17 | 63.80 | 66.14 | 1,132,402 | +2.31(+3.62%) |
Oct 20, 2021 | 62.72 | 64.82 | 62.61 | 63.83 | 1,939,478 | +0.83(+1.32%) |
Oct 19, 2021 | 61.96 | 63.31 | 61.73 | 62.99 | 646,723 | +1.28(+2.08%) |
Oct 18, 2021 | 61.49 | 62.11 | 61.42 | 61.71 | 574,056 | -0.42(-0.68%) |
Oct 15, 2021 | 62.61 | 62.79 | 61.94 | 62.13 | 619,018 | +0.23(+0.36%) |
Oct 14, 2021 | 62.28 | 62.80 | 61.69 | 61.91 | 1,016,628 | +0.41(+0.67%) |
Oct 13, 2021 | 61.22 | 61.62 | 60.96 | 61.50 | 533,919 | +0.17(+0.27%) |
Oct 12, 2021 | 60.80 | 61.81 | 60.57 | 61.33 | 578,480 | +0.40(+0.66%) |
Oct 11, 2021 | 62.48 | 62.81 | 60.92 | 60.93 | 526,213 | -1.62(-2.60%) |
Oct 08, 2021 | 62.84 | 63.68 | 62.53 | 62.55 | 613,415 | -0.28(-0.45%) |
Oct 07, 2021 | 62.79 | 63.51 | 62.68 | 62.84 | 796,192 | +0.39(+0.63%) |
Oct 06, 2021 | 61.52 | 62.65 | 61.11 | 62.45 | 692,320 | -0.05(-0.08%) |
Oct 05, 2021 | 62.66 | 63.23 | 61.76 | 62.50 | 970,957 | -0.41(-0.65%) |
Oct 04, 2021 | 64.62 | 65.88 | 62.70 | 62.91 | 1,421,525 | -1.81(-2.80%) |
Oct 01, 2021 | 62.13 | 65.11 | 61.91 | 64.72 | 1,057,618 | +2.93(+4.73%) |
Sep 30, 2021 | 62.99 | 62.99 | 61.73 | 61.79 | 875,252 | -0.73(-1.17%) |
Sep 29, 2021 | 63.61 | 63.89 | 62.52 | 62.53 | 463,621 | -1.04(-1.63%) |
Sep 28, 2021 | 64.82 | 65.08 | 63.39 | 63.56 | 460,577 | -1.76(-2.70%) |
Sep 27, 2021 | 65.72 | 66.14 | 65.20 | 65.32 | 542,585 | -0.23(-0.36%) |
Sep 24, 2021 | 64.71 | 65.72 | 64.46 | 65.56 | 817,663 | +0.49(+0.75%) |
Sep 23, 2021 | 62.12 | 65.50 | 62.11 | 65.07 | 1,860,741 | +3.75(+6.11%) |
Sep 22, 2021 | 60.97 | 61.83 | 60.97 | 61.32 | 575,781 | +0.90(+1.49%) |
Sep 21, 2021 | 62.31 | 62.40 | 60.32 | 60.42 | 958,687 | -1.32(-2.14%) |
Sep 20, 2021 | 62.65 | 62.74 | 60.54 | 61.74 | 1,052,954 | -2.24(-3.50%) |
Sep 17, 2021 | 64.60 | 65.01 | 63.40 | 63.98 | 2,452,752 | -0.52(-0.80%) |
Sep 16, 2021 | 65.30 | 65.30 | 64.29 | 64.50 | 781,112 | -0.62(-0.95%) |
Sep 15, 2021 | 63.07 | 65.25 | 62.79 | 65.12 | 908,644 | +2.05(+3.24%) |
Sep 14, 2021 | 64.52 | 64.52 | 62.82 | 63.07 | 620,993 | -1.29(-2.01%) |
Sep 13, 2021 | 64.37 | 65.01 | 64.17 | 64.36 | 494,631 | +0.46(+0.72%) |
Sep 10, 2021 | 64.84 | 64.91 | 63.71 | 63.90 | 484,604 | -0.61(-0.94%) |
Sep 09, 2021 | 63.91 | 64.91 | 63.71 | 64.51 | 485,492 | +0.31(+0.49%) |
Sep 08, 2021 | 64.66 | 64.76 | 63.61 | 64.20 | 606,751 | -0.54(-0.83%) |
Sep 07, 2021 | 65.07 | 65.46 | 64.71 | 64.74 | 790,996 | -0.64(-0.97%) |
Sep 03, 2021 | 65.22 | 65.78 | 64.99 | 65.37 | 791,035 | +0.15(+0.23%) |
Sep 02, 2021 | 64.75 | 65.36 | 64.42 | 65.23 | 762,062 | +1.13(+1.76%) |
Sep 01, 2021 | 64.19 | 64.34 | 63.75 | 64.10 | 555,579 | -0.05(-0.08%) |
Aug 31, 2021 | 64.68 | 64.84 | 63.90 | 64.15 | 695,628 | -0.46(-0.71%) |
Aug 30, 2021 | 65.56 | 65.56 | 64.53 | 64.61 | 635,464 | -0.77(-1.18%) |
Aug 27, 2021 | 64.22 | 65.44 | 64.22 | 65.38 | 824,389 | +1.09(+1.69%) |
Aug 26, 2021 | 64.58 | 65.01 | 64.16 | 64.30 | 628,497 | -0.28(-0.44%) |
Aug 25, 2021 | 63.12 | 64.93 | 62.96 | 64.58 | 971,217 | +1.59(+2.53%) |
Aug 24, 2021 | 61.47 | 63.23 | 61.47 | 62.99 | 881,217 | +1.40(+2.27%) |
Aug 23, 2021 | 61.86 | 61.95 | 61.20 | 61.59 | 557,799 | +0.22(+0.35%) |
Aug 20, 2021 | 61.22 | 61.64 | 60.80 | 61.37 | 493,718 | +0.04(+0.06%) |
Aug 19, 2021 | 61.35 | 61.98 | 60.61 | 61.33 | 583,635 | -0.50(-0.81%) |
Aug 18, 2021 | 61.38 | 62.18 | 61.08 | 61.83 | 856,141 | +0.45(+0.73%) |
Aug 17, 2021 | 61.65 | 61.88 | 60.74 | 61.38 | 541,021 | -0.56(-0.90%) |
Aug 16, 2021 | 62.06 | 62.55 | 61.30 | 61.94 | 498,489 | -0.40(-0.64%) |
Aug 13, 2021 | 63.57 | 63.70 | 62.13 | 62.34 | 516,380 | -1.09(-1.71%) |
Aug 12, 2021 | 62.70 | 63.91 | 62.48 | 63.43 | 1,428,411 | +1.57(+2.53%) |
Aug 11, 2021 | 61.41 | 62.19 | 60.81 | 61.86 | 696,896 | +0.85(+1.40%) |
Aug 10, 2021 | 61.16 | 62.62 | 60.09 | 61.01 | 1,004,234 | -0.99(-1.59%) |
Aug 09, 2021 | 61.03 | 62.37 | 60.67 | 62.00 | 893,265 | +0.69(+1.13%) |
Aug 06, 2021 | 61.27 | 61.59 | 60.84 | 61.30 | 531,563 | +0.60(+0.98%) |
Aug 05, 2021 | 60.27 | 61.16 | 60.06 | 60.71 | 469,434 | +0.88(+1.47%) |
Aug 04, 2021 | 60.86 | 61.01 | 59.82 | 59.82 | 610,126 | -1.60(-2.61%) |
Aug 03, 2021 | 61.07 | 61.46 | 60.12 | 61.43 | 423,050 | +0.69(+1.14%) |
Aug 02, 2021 | 61.97 | 63.23 | 60.72 | 60.73 | 510,699 | -0.87(-1.41%) |
Jul 30, 2021 | 61.67 | 62.30 | 61.39 | 61.61 | 574,692 | -0.54(-0.87%) |
Jul 29, 2021 | 62.28 | 62.62 | 61.62 | 62.14 | 490,736 | +0.50(+0.81%) |
Jul 28, 2021 | 60.69 | 62.05 | 59.91 | 61.64 | 703,953 | +1.20(+1.99%) |
Jul 27, 2021 | 60.55 | 60.94 | 60.23 | 60.44 | 471,569 | -0.50(-0.82%) |
Jul 26, 2021 | 61.39 | 62.13 | 60.73 | 60.94 | 778,027 | -0.32(-0.53%) |
Jul 23, 2021 | 61.08 | 61.46 | 60.65 | 61.26 | 342,947 | +0.63(+1.03%) |
Jul 22, 2021 | 61.17 | 61.17 | 60.29 | 60.64 | 451,659 | -0.10(-0.16%) |
Jul 21, 2021 | 60.42 | 61.13 | 60.27 | 60.73 | 781,557 | +0.95(+1.59%) |
Jul 20, 2021 | 57.57 | 60.07 | 57.43 | 59.79 | 774,843 | +2.22(+3.86%) |
Jul 19, 2021 | 57.83 | 58.14 | 57.10 | 57.56 | 820,863 | -1.39(-2.36%) |
Jul 16, 2021 | 59.82 | 59.96 | 58.90 | 58.95 | 584,776 | -0.48(-0.81%) |
Jul 15, 2021 | 59.58 | 60.13 | 59.02 | 59.43 | 863,325 | -0.68(-1.12%) |
Jul 14, 2021 | 61.49 | 62.01 | 59.99 | 60.11 | 596,365 | -1.05(-1.71%) |
Jul 13, 2021 | 61.42 | 61.62 | 60.97 | 61.16 | 575,585 | -0.76(-1.23%) |
Jul 12, 2021 | 61.61 | 61.97 | 61.17 | 61.92 | 529,561 | -0.16(-0.25%) |
Jul 09, 2021 | 61.54 | 62.31 | 61.23 | 62.08 | 575,876 | +1.44(+2.37%) |
Jul 08, 2021 | 60.26 | 61.15 | 59.85 | 60.64 | 615,574 | -0.73(-1.20%) |
Jul 07, 2021 | 60.55 | 61.49 | 60.55 | 61.37 | 489,104 | +0.45(+0.74%) |
Jul 06, 2021 | 61.44 | 61.44 | 60.00 | 60.92 | 664,704 | -0.40(-0.65%) |
Jul 02, 2021 | 61.94 | 61.94 | 61.07 | 61.32 | 605,099 | -0.78(-1.26%) |
Jul 01, 2021 | 62.38 | 62.72 | 62.03 | 62.10 | 460,699 | +0.15(+0.24%) |
Jun 30, 2021 | 61.80 | 62.24 | 61.64 | 61.96 | 829,873 | -0.22(-0.35%) |
Jun 29, 2021 | 62.60 | 63.08 | 61.75 | 62.17 | 500,419 | -0.13(-0.20%) |
Jun 28, 2021 | 62.62 | 62.80 | 61.73 | 62.30 | 782,001 | -0.25(-0.41%) |
Jun 25, 2021 | 62.81 | 63.36 | 62.51 | 62.55 | 1,495,888 | +0.12(+0.19%) |
Jun 24, 2021 | 61.03 | 62.89 | 60.66 | 62.44 | 962,174 | +1.91(+3.15%) |
Jun 23, 2021 | 60.18 | 60.98 | 60.04 | 60.53 | 575,066 | +0.36(+0.60%) |
Jun 22, 2021 | 59.77 | 60.40 | 59.01 | 60.17 | 786,301 | +0.37(+0.62%) |
Jun 21, 2021 | 59.10 | 59.93 | 58.90 | 59.80 | 1,046,322 | +1.15(+1.97%) |
Jun 18, 2021 | 58.90 | 59.46 | 58.58 | 58.64 | 1,218,884 | -1.26(-2.11%) |
Jun 17, 2021 | 61.01 | 61.23 | 59.42 | 59.90 | 624,468 | -1.12(-1.83%) |
Jun 16, 2021 | 61.81 | 62.08 | 60.80 | 61.02 | 682,216 | -1.06(-1.70%) |
Jun 15, 2021 | 62.06 | 62.37 | 61.76 | 62.08 | 697,284 | +0.22(+0.35%) |
Jun 14, 2021 | 63.34 | 63.57 | 61.57 | 61.86 | 922,624 | -1.38(-2.18%) |
Jun 11, 2021 | 62.88 | 63.41 | 62.64 | 63.24 | 586,313 | +0.80(+1.29%) |
Jun 10, 2021 | 63.48 | 63.60 | 62.08 | 62.44 | 662,745 | -0.63(-0.99%) |
Jun 09, 2021 | 63.79 | 64.00 | 63.05 | 63.06 | 814,574 | -0.81(-1.27%) |
Jun 08, 2021 | 63.07 | 64.04 | 62.66 | 63.88 | 782,566 | +0.97(+1.54%) |
Jun 07, 2021 | 63.36 | 63.53 | 62.42 | 62.91 | 490,980 | -0.40(-0.63%) |
Jun 04, 2021 | 62.46 | 63.37 | 62.46 | 63.31 | 668,075 | +0.89(+1.43%) |
Jun 03, 2021 | 62.86 | 63.16 | 61.89 | 62.42 | 1,124,539 | -0.80(-1.27%) |
Jun 02, 2021 | 63.43 | 63.61 | 62.74 | 63.22 | 1,183,728 | -0.20(-0.31%) |
Jun 01, 2021 | 64.38 | 64.47 | 63.34 | 63.42 | 788,450 | -0.20(-0.31%) |
May 28, 2021 | 64.27 | 64.38 | 63.40 | 63.61 | 956,506 | -0.45(-0.70%) |
May 27, 2021 | 64.37 | 64.55 | 63.81 | 64.06 | 945,252 | +0.53(+0.83%) |
May 26, 2021 | 63.33 | 63.76 | 63.05 | 63.53 | 594,617 | +0.38(+0.60%) |
May 25, 2021 | 63.57 | 64.09 | 62.99 | 63.15 | 609,433 | -0.23(-0.37%) |
May 24, 2021 | 63.60 | 63.69 | 63.05 | 63.39 | 518,133 | +0.16(+0.25%) |
May 21, 2021 | 62.99 | 63.85 | 62.99 | 63.23 | 614,274 | +0.73(+1.17%) |
May 20, 2021 | 62.72 | 62.81 | 61.78 | 62.50 | 970,006 | -0.14(-0.22%) |
May 19, 2021 | 62.66 | 62.84 | 61.90 | 62.63 | 985,786 | -1.02(-1.60%) |
May 18, 2021 | 65.14 | 65.31 | 63.62 | 63.65 | 674,613 | -1.46(-2.24%) |
May 17, 2021 | 65.07 | 65.24 | 64.04 | 65.11 | 659,617 | -0.31(-0.48%) |
May 14, 2021 | 66.11 | 66.11 | 65.35 | 65.42 | 957,784 | -0.38(-0.58%) |
May 13, 2021 | 64.90 | 66.15 | 64.35 | 65.80 | 602,942 | +0.91(+1.40%) |
May 12, 2021 | 67.69 | 67.75 | 64.86 | 64.89 | 820,931 | -2.23(-3.32%) |
May 11, 2021 | 66.69 | 67.49 | 65.48 | 67.12 | 1,556,062 | +0.06(+0.09%) |
May 10, 2021 | 68.10 | 68.53 | 66.91 | 67.07 | 850,136 | -0.56(-0.82%) |
May 07, 2021 | 67.04 | 68.28 | 66.05 | 67.62 | 805,922 | +0.14(+0.20%) |
May 06, 2021 | 66.89 | 67.51 | 66.05 | 67.49 | 766,880 | +0.77(+1.16%) |
May 05, 2021 | 66.27 | 67.04 | 65.29 | 66.71 | 576,543 | +1.10(+1.67%) |
May 04, 2021 | 65.58 | 65.92 | 65.10 | 65.62 | 553,590 | -0.02(-0.03%) |
May 03, 2021 | 65.47 | 66.15 | 65.33 | 65.64 | 645,697 | +0.64(+0.98%) |
Apr 30, 2021 | 65.26 | 66.30 | 64.87 | 65.00 | 1,720,108 | -0.85(-1.29%) |
Apr 29, 2021 | 66.05 | 66.10 | 65.07 | 65.85 | 618,490 | +0.40(+0.61%) |
Apr 28, 2021 | 66.13 | 66.13 | 65.26 | 65.45 | 710,705 | -0.62(-0.93%) |
Apr 27, 2021 | 66.33 | 66.44 | 65.61 | 66.07 | 694,148 | -0.08(-0.12%) |
Apr 26, 2021 | 66.52 | 66.61 | 65.74 | 66.15 | 649,610 | +0.24(+0.37%) |
Apr 23, 2021 | 65.28 | 66.09 | 65.03 | 65.90 | 621,982 | +0.72(+1.11%) |
Apr 22, 2021 | 65.70 | 65.88 | 64.99 | 65.18 | 456,540 | -0.19(-0.28%) |
Apr 21, 2021 | 64.64 | 65.52 | 64.25 | 65.36 | 586,938 | +0.72(+1.12%) |
Apr 20, 2021 | 65.25 | 65.62 | 63.83 | 64.64 | 929,665 | -0.91(-1.39%) |
Apr 19, 2021 | 66.06 | 66.31 | 65.01 | 65.55 | 813,165 | -0.06(-0.09%) |
Apr 16, 2021 | 66.32 | 66.74 | 65.50 | 65.61 | 786,624 | -0.24(-0.37%) |
Apr 15, 2021 | 65.29 | 66.24 | 64.95 | 65.85 | 1,123,177 | +0.85(+1.31%) |
Apr 14, 2021 | 65.04 | 65.72 | 64.93 | 65.00 | 682,598 | +0.11(+0.17%) |
Apr 13, 2021 | 64.88 | 65.17 | 64.22 | 64.89 | 719,296 | -0.23(-0.36%) |
Apr 12, 2021 | 64.87 | 65.52 | 64.83 | 65.13 | 711,915 | +0.27(+0.42%) |
Apr 09, 2021 | 64.42 | 65.05 | 64.29 | 64.85 | 675,432 | +0.49(+0.76%) |
Apr 08, 2021 | 64.63 | 64.89 | 63.64 | 64.36 | 732,245 | -0.24(-0.38%) |
Apr 07, 2021 | 65.11 | 65.22 | 64.16 | 64.61 | 1,545,369 | -0.43(-0.66%) |
Apr 06, 2021 | 64.35 | 65.86 | 64.35 | 65.04 | 1,231,716 | +0.51(+0.79%) |
Apr 05, 2021 | 63.88 | 64.64 | 63.61 | 64.53 | 751,248 | +1.54(+2.44%) |
Apr 01, 2021 | 63.37 | 64.01 | 62.54 | 62.99 | 1,089,337 | +0.26(+0.42%) |
Mar 31, 2021 | 64.60 | 64.97 | 62.71 | 62.73 | 1,511,659 | -1.15(-1.81%) |
Mar 30, 2021 | 62.24 | 63.92 | 62.24 | 63.89 | 1,131,119 | +1.81(+2.92%) |
Mar 29, 2021 | 63.01 | 64.00 | 61.81 | 62.08 | 1,414,051 | -0.98(-1.55%) |
Mar 26, 2021 | 62.12 | 63.32 | 61.27 | 63.05 | 1,246,621 | +1.52(+2.46%) |
Mar 25, 2021 | 59.44 | 61.93 | 58.74 | 61.54 | 1,032,768 | +1.60(+2.68%) |
Mar 24, 2021 | 59.46 | 61.12 | 59.46 | 59.93 | 1,329,101 | +0.94(+1.59%) |
Mar 23, 2021 | 59.75 | 60.64 | 58.69 | 58.99 | 1,108,722 | -1.39(-2.30%) |
Mar 22, 2021 | 60.62 | 60.91 | 59.97 | 60.38 | 1,106,637 | -0.23(-0.37%) |
Mar 19, 2021 | 61.38 | 61.99 | 59.80 | 60.61 | 2,200,545 | +0.30(+0.50%) |
Mar 18, 2021 | 60.64 | 62.50 | 59.99 | 60.30 | 1,310,991 | -0.25(-0.42%) |
Mar 17, 2021 | 60.16 | 60.72 | 59.20 | 60.56 | 813,256 | +0.49(+0.81%) |
Mar 16, 2021 | 61.20 | 61.31 | 59.95 | 60.07 | 781,925 | -1.14(-1.87%) |
Mar 15, 2021 | 61.12 | 61.54 | 60.12 | 61.21 | 879,548 | -0.14(-0.22%) |
Mar 12, 2021 | 59.35 | 61.47 | 59.06 | 61.35 | 808,290 | +1.85(+3.11%) |
Mar 11, 2021 | 60.13 | 60.89 | 59.42 | 59.50 | 1,034,669 | +0.00(+0.00%) |
Mar 10, 2021 | 58.58 | 59.68 | 58.22 | 59.50 | 1,066,375 | +1.38(+2.37%) |
Mar 09, 2021 | 58.20 | 59.16 | 57.39 | 58.12 | 931,954 | +0.77(+1.35%) |
Mar 08, 2021 | 57.74 | 58.12 | 56.79 | 57.35 | 598,503 | +0.34(+0.60%) |
Mar 05, 2021 | 55.97 | 57.01 | 54.11 | 57.01 | 829,241 | +1.64(+2.97%) |
Mar 04, 2021 | 55.92 | 56.48 | 54.30 | 55.36 | 680,855 | -0.85(-1.51%) |
Mar 03, 2021 | 56.67 | 57.24 | 55.84 | 56.21 | 764,924 | -0.23(-0.40%) |
Mar 02, 2021 | 57.26 | 57.45 | 56.36 | 56.44 | 840,790 | -0.92(-1.60%) |
Mar 01, 2021 | 58.01 | 58.19 | 57.07 | 57.36 | 803,905 | +0.71(+1.26%) |
Feb 26, 2021 | 57.76 | 58.15 | 56.26 | 56.64 | 1,104,054 | -1.13(-1.95%) |
Feb 25, 2021 | 58.71 | 59.29 | 57.39 | 57.77 | 1,180,616 | -0.82(-1.40%) |
Feb 24, 2021 | 56.78 | 59.04 | 56.76 | 58.59 | 1,927,780 | +2.05(+3.63%) |
Feb 23, 2021 | 55.49 | 56.79 | 55.04 | 56.54 | 1,029,037 | +0.74(+1.33%) |
Feb 22, 2021 | 55.83 | 57.18 | 55.61 | 55.79 | 1,056,227 | -0.14(-0.24%) |
Feb 19, 2021 | 54.94 | 56.24 | 54.78 | 55.93 | 740,737 | +1.12(+2.04%) |
Feb 18, 2021 | 55.40 | 55.76 | 53.93 | 54.81 | 810,268 | -0.94(-1.68%) |
Feb 17, 2021 | 56.75 | 56.81 | 55.40 | 55.75 | 1,209,960 | -0.70(-1.25%) |
Feb 16, 2021 | 55.38 | 57.55 | 55.19 | 56.46 | 2,045,777 | +1.64(+3.00%) |
Feb 12, 2021 | 53.27 | 55.58 | 52.91 | 54.81 | 1,521,229 | +1.38(+2.58%) |
Feb 11, 2021 | 52.23 | 53.67 | 52.23 | 53.44 | 925,984 | +1.63(+3.15%) |
Feb 10, 2021 | 52.79 | 52.79 | 51.32 | 51.80 | 1,116,548 | -0.56(-1.07%) |
Feb 09, 2021 | 52.52 | 53.91 | 51.91 | 52.36 | 1,186,258 | -1.67(-3.10%) |
Feb 08, 2021 | 53.70 | 54.03 | 52.66 | 54.03 | 808,250 | +0.83(+1.56%) |
Feb 05, 2021 | 53.40 | 53.81 | 52.69 | 53.20 | 680,542 | +0.41(+0.78%) |
Feb 04, 2021 | 52.60 | 53.11 | 52.33 | 52.79 | 526,270 | +0.38(+0.73%) |
Feb 03, 2021 | 52.86 | 52.96 | 52.13 | 52.41 | 743,929 | -0.57(-1.07%) |
Feb 02, 2021 | 51.84 | 53.23 | 50.98 | 52.98 | 1,317,671 | +2.02(+3.96%) |