Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.96 | 82.08 | 79.31 | 81.44 | 244,162 | +1.25(+1.56%) |
Dec 30, 2021 | 78.86 | 82.24 | 78.25 | 80.19 | 342,179 | +1.29(+1.63%) |
Dec 29, 2021 | 78.38 | 79.73 | 77.08 | 78.90 | 161,003 | +0.70(+0.90%) |
Dec 28, 2021 | 80.62 | 80.81 | 77.68 | 78.20 | 154,775 | -2.37(-2.94%) |
Dec 27, 2021 | 77.95 | 80.60 | 77.25 | 80.57 | 215,531 | +2.66(+3.41%) |
Dec 23, 2021 | 78.56 | 79.02 | 76.49 | 77.91 | 152,258 | -0.45(-0.57%) |
Dec 22, 2021 | 79.38 | 81.21 | 76.50 | 78.36 | 202,048 | -1.12(-1.41%) |
Dec 21, 2021 | 76.07 | 79.81 | 75.45 | 79.48 | 389,717 | +4.17(+5.54%) |
Dec 20, 2021 | 75.00 | 75.95 | 73.55 | 75.31 | 369,306 | -2.04(-2.64%) |
Dec 17, 2021 | 75.95 | 77.89 | 73.94 | 77.35 | 352,899 | +1.52(+2.00%) |
Dec 16, 2021 | 79.82 | 81.16 | 74.66 | 75.83 | 267,239 | -2.70(-3.44%) |
Dec 15, 2021 | 77.66 | 78.79 | 73.17 | 78.53 | 355,204 | +1.23(+1.59%) |
Dec 14, 2021 | 80.48 | 80.88 | 75.39 | 77.30 | 312,479 | -4.30(-5.27%) |
Dec 13, 2021 | 81.54 | 82.57 | 80.04 | 81.60 | 254,829 | +0.14(+0.17%) |
Dec 10, 2021 | 82.48 | 83.87 | 80.27 | 81.46 | 164,294 | -0.07(-0.09%) |
Dec 09, 2021 | 83.99 | 85.13 | 81.43 | 81.53 | 157,024 | -3.26(-3.84%) |
Dec 08, 2021 | 84.92 | 85.79 | 83.81 | 84.79 | 197,036 | +0.31(+0.37%) |
Dec 07, 2021 | 85.87 | 87.32 | 83.86 | 84.48 | 226,763 | +2.38(+2.90%) |
Dec 06, 2021 | 81.54 | 83.11 | 78.76 | 82.10 | 175,456 | +0.76(+0.93%) |
Dec 03, 2021 | 86.92 | 86.98 | 78.28 | 81.34 | 393,578 | -6.40(-7.29%) |
Dec 02, 2021 | 88.09 | 90.11 | 85.75 | 87.74 | 289,773 | -0.10(-0.11%) |
Dec 01, 2021 | 92.00 | 93.34 | 87.73 | 87.84 | 284,197 | -2.49(-2.76%) |
Nov 30, 2021 | 90.44 | 93.08 | 88.31 | 90.33 | 274,477 | -1.23(-1.34%) |
Nov 29, 2021 | 92.19 | 92.50 | 89.70 | 91.56 | 236,195 | +1.86(+2.07%) |
Nov 26, 2021 | 89.74 | 90.98 | 87.93 | 89.70 | 132,659 | -2.72(-2.94%) |
Nov 24, 2021 | 91.25 | 93.75 | 90.52 | 92.42 | 183,680 | +0.33(+0.36%) |
Nov 23, 2021 | 93.00 | 94.85 | 90.26 | 92.09 | 190,927 | -1.42(-1.52%) |
Nov 22, 2021 | 95.18 | 98.42 | 93.48 | 93.51 | 408,137 | -0.52(-0.55%) |
Nov 19, 2021 | 91.33 | 95.22 | 90.24 | 94.03 | 238,542 | +1.88(+2.04%) |
Nov 18, 2021 | 94.45 | 92.57 | 91.90 | 92.15 | 314,115 | -1.09(-1.17%) |
Nov 17, 2021 | 94.76 | 94.76 | 92.19 | 93.24 | 248,025 | -1.80(-1.89%) |
Nov 16, 2021 | 93.00 | 95.25 | 92.00 | 95.04 | 351,790 | +1.74(+1.86%) |
Nov 15, 2021 | 97.50 | 97.66 | 91.95 | 93.30 | 344,503 | -4.05(-4.16%) |
Nov 12, 2021 | 96.46 | 97.49 | 94.17 | 97.35 | 240,020 | +1.20(+1.25%) |
Nov 11, 2021 | 93.04 | 97.07 | 92.30 | 96.15 | 237,058 | +3.61(+3.90%) |
Nov 10, 2021 | 91.06 | 92.54 | 462,840 | +0.35(+0.38%) | ||
Nov 09, 2021 | 95.12 | 96.15 | 91.37 | 92.19 | 537,915 | -3.08(-3.23%) |
Nov 08, 2021 | 99.39 | 101.86 | 95.03 | 95.27 | 494,869 | -2.23(-2.29%) |
Nov 05, 2021 | 96.00 | 98.00 | 94.16 | 97.50 | 379,780 | +2.19(+2.30%) |
Nov 04, 2021 | 93.86 | 95.36 | 91.40 | 95.31 | 719,426 | -1.27(-1.31%) |
Nov 03, 2021 | 92.10 | 96.93 | 89.07 | 96.58 | 477,637 | +3.01(+3.22%) |
Nov 02, 2021 | 87.15 | 94.43 | 84.89 | 93.57 | 817,569 | +7.72(+8.99%) |
Nov 01, 2021 | 82.16 | 86.19 | 82.90 | 85.85 | 605,925 | +3.72(+4.53%) |
Oct 29, 2021 | 79.53 | 82.82 | 79.50 | 82.13 | 770,344 | +2.09(+2.61%) |
Oct 28, 2021 | 77.17 | 80.65 | 77.17 | 80.04 | 576,914 | +3.24(+4.22%) |
Oct 27, 2021 | 75.50 | 77.29 | 73.88 | 76.80 | 517,104 | +1.36(+1.80%) |
Oct 26, 2021 | 75.92 | 75.44 | 320,307 | -0.08(-0.11%) | ||
Oct 25, 2021 | 72.25 | 75.68 | 70.69 | 75.52 | 411,118 | +3.23(+4.47%) |
Oct 22, 2021 | 68.50 | 72.73 | 68.37 | 72.29 | 465,933 | +4.24(+6.23%) |
Oct 21, 2021 | 66.74 | 68.77 | 66.06 | 68.05 | 143,781 | +1.27(+1.90%) |
Oct 20, 2021 | 67.13 | 67.42 | 65.74 | 66.78 | 125,021 | +0.07(+0.10%) |
Oct 19, 2021 | 65.01 | 66.93 | 64.50 | 66.71 | 218,132 | +2.18(+3.38%) |
Oct 18, 2021 | 62.19 | 64.57 | 62.06 | 64.53 | 199,439 | +1.63(+2.59%) |
Oct 15, 2021 | 63.96 | 64.19 | 62.74 | 62.90 | 201,444 | +0.19(+0.30%) |
Oct 14, 2021 | 62.51 | 63.21 | 61.81 | 62.71 | 185,194 | +1.08(+1.75%) |
Oct 13, 2021 | 59.72 | 61.67 | 59.47 | 61.63 | 244,639 | +2.58(+4.37%) |
Oct 12, 2021 | 57.99 | 59.57 | 57.96 | 59.05 | 216,205 | +1.63(+2.84%) |
Oct 11, 2021 | 58.10 | 59.23 | 57.30 | 57.42 | 220,616 | -1.00(-1.71%) |
Oct 08, 2021 | 59.65 | 60.25 | 58.06 | 58.42 | 208,899 | -1.26(-2.11%) |
Oct 07, 2021 | 59.35 | 60.91 | 59.26 | 59.68 | 280,505 | +1.56(+2.68%) |
Oct 06, 2021 | 58.04 | 58.71 | 56.98 | 58.12 | 175,338 | -0.81(-1.37%) |
Oct 05, 2021 | 58.33 | 59.27 | 57.75 | 58.93 | 165,755 | +0.98(+1.69%) |
Oct 04, 2021 | 60.92 | 60.92 | 57.70 | 57.95 | 249,439 | -3.49(-5.68%) |
Oct 01, 2021 | 58.88 | 61.80 | 58.33 | 61.44 | 345,021 | +3.01(+5.15%) |
Sep 30, 2021 | 59.30 | 60.32 | 58.25 | 58.43 | 267,948 | -0.10(-0.17%) |
Sep 29, 2021 | 61.86 | 62.34 | 58.03 | 58.53 | 461,466 | -3.23(-5.23%) |
Sep 28, 2021 | 63.01 | 63.01 | 61.34 | 61.76 | 194,398 | -2.20(-3.44%) |
Sep 27, 2021 | 62.16 | 64.43 | 61.22 | 63.96 | 178,075 | +1.47(+2.35%) |
Sep 24, 2021 | 62.53 | 63.41 | 61.51 | 62.49 | 233,788 | -0.51(-0.81%) |
Sep 23, 2021 | 63.41 | 64.28 | 62.27 | 63.00 | 271,776 | +0.06(+0.10%) |
Sep 22, 2021 | 63.31 | 64.02 | 62.74 | 62.94 | 221,914 | +0.50(+0.80%) |
Sep 21, 2021 | 63.86 | 63.86 | 62.26 | 62.44 | 567,693 | -0.63(-1.00%) |
Sep 20, 2021 | 64.95 | 65.42 | 62.24 | 63.07 | 435,861 | -3.42(-5.14%) |
Sep 17, 2021 | 66.17 | 67.67 | 65.34 | 66.49 | 868,131 | +0.89(+1.36%) |
Sep 16, 2021 | 69.68 | 70.60 | 65.59 | 65.60 | 439,124 | -4.41(-6.30%) |
Sep 15, 2021 | 70.00 | 70.58 | 69.08 | 70.01 | 476,652 | -0.29(-0.41%) |
Sep 14, 2021 | 69.01 | 70.80 | 68.97 | 70.30 | 399,836 | +2.07(+3.03%) |
Sep 13, 2021 | 70.38 | 70.38 | 67.70 | 68.23 | 334,914 | -1.38(-1.98%) |
Sep 10, 2021 | 71.44 | 71.68 | 69.53 | 69.61 | 383,257 | -0.58(-0.83%) |
Sep 09, 2021 | 70.45 | 72.73 | 70.16 | 70.19 | 261,742 | -0.70(-0.99%) |
Sep 08, 2021 | 71.70 | 72.84 | 69.72 | 70.89 | 263,693 | -1.24(-1.72%) |
Sep 07, 2021 | 72.36 | 75.88 | 71.25 | 72.13 | 486,175 | +0.05(+0.07%) |
Sep 03, 2021 | 71.30 | 72.28 | 69.38 | 72.08 | 257,914 | +0.34(+0.47%) |
Sep 02, 2021 | 70.40 | 72.22 | 69.97 | 71.74 | 405,133 | +2.13(+3.06%) |
Sep 01, 2021 | 68.51 | 69.62 | 67.91 | 69.61 | 270,744 | +0.46(+0.67%) |
Aug 31, 2021 | 68.77 | 69.41 | 68.36 | 69.15 | 224,992 | +0.44(+0.64%) |
Aug 30, 2021 | 69.25 | 69.25 | 68.26 | 68.71 | 154,450 | -0.43(-0.62%) |
Aug 27, 2021 | 67.79 | 69.62 | 67.76 | 69.14 | 174,468 | +0.90(+1.32%) |
Aug 26, 2021 | 68.58 | 69.33 | 67.75 | 68.24 | 204,112 | -0.22(-0.32%) |
Aug 25, 2021 | 68.76 | 70.33 | 68.35 | 68.46 | 266,483 | -0.20(-0.29%) |
Aug 24, 2021 | 68.00 | 69.25 | 66.60 | 68.66 | 162,704 | +0.74(+1.09%) |
Aug 23, 2021 | 66.20 | 68.41 | 65.87 | 67.92 | 137,417 | +2.67(+4.09%) |
Aug 20, 2021 | 63.67 | 65.52 | 63.30 | 65.25 | 217,287 | +1.35(+2.11%) |
Aug 19, 2021 | 63.56 | 64.86 | 62.94 | 63.90 | 174,075 | -0.75(-1.16%) |
Aug 18, 2021 | 63.76 | 65.52 | 62.94 | 64.65 | 131,655 | +1.43(+2.26%) |
Aug 17, 2021 | 64.62 | 65.05 | 62.15 | 63.22 | 184,910 | -2.65(-4.02%) |
Aug 16, 2021 | 67.70 | 67.70 | 65.33 | 65.87 | 188,350 | -1.93(-2.85%) |
Aug 13, 2021 | 67.53 | 68.50 | 67.10 | 67.80 | 160,957 | -0.24(-0.35%) |
Aug 12, 2021 | 66.77 | 68.37 | 66.44 | 68.04 | 167,476 | +0.50(+0.74%) |
Aug 11, 2021 | 68.54 | 68.54 | 65.79 | 67.54 | 250,629 | -1.47(-2.13%) |
Aug 10, 2021 | 68.53 | 70.22 | 68.04 | 69.01 | 350,780 | +0.51(+0.74%) |
Aug 09, 2021 | 65.24 | 68.79 | 64.70 | 68.50 | 254,041 | +3.91(+6.05%) |
Aug 06, 2021 | 65.11 | 65.47 | 63.72 | 64.59 | 186,595 | -0.65(-1.00%) |
Aug 05, 2021 | 62.63 | 66.07 | 61.86 | 65.24 | 241,178 | +3.23(+5.21%) |
Aug 04, 2021 | 61.26 | 63.47 | 61.05 | 62.01 | 224,827 | -0.01(-0.02%) |
Aug 03, 2021 | 67.20 | 67.50 | 61.07 | 62.02 | 426,911 | -4.73(-7.09%) |
Aug 02, 2021 | 68.59 | 68.59 | 66.69 | 66.75 | 216,694 | -1.78(-2.60%) |
Jul 30, 2021 | 67.66 | 69.36 | 66.95 | 68.53 | 187,771 | +0.51(+0.75%) |
Jul 29, 2021 | 67.18 | 68.37 | 66.78 | 68.02 | 145,394 | +1.00(+1.49%) |
Jul 28, 2021 | 65.25 | 67.93 | 64.61 | 67.02 | 259,594 | +2.52(+3.91%) |
Jul 27, 2021 | 64.02 | 64.59 | 62.36 | 64.50 | 235,796 | -0.35(-0.54%) |
Jul 26, 2021 | 64.49 | 65.65 | 64.19 | 64.85 | 192,950 | +0.35(+0.54%) |
Jul 23, 2021 | 66.95 | 67.19 | 63.47 | 64.50 | 301,032 | -3.83(-5.61%) |
Jul 22, 2021 | 68.47 | 68.55 | 66.91 | 68.33 | 282,115 | +0.11(+0.16%) |
Jul 21, 2021 | 65.22 | 68.24 | 65.22 | 68.22 | 232,002 | +3.15(+4.84%) |
Jul 20, 2021 | 61.99 | 65.36 | 60.91 | 65.07 | 274,298 | +3.70(+6.03%) |
Jul 19, 2021 | 60.58 | 61.51 | 59.11 | 61.37 | 330,323 | -0.08(-0.13%) |
Jul 16, 2021 | 61.79 | 62.59 | 60.85 | 61.45 | 235,646 | +0.01(+0.02%) |
Jul 15, 2021 | 62.13 | 63.00 | 60.21 | 61.44 | 168,293 | -0.87(-1.40%) |
Jul 14, 2021 | 64.65 | 64.96 | 62.01 | 62.31 | 217,439 | -2.34(-3.62%) |
Jul 13, 2021 | 64.66 | 66.35 | 64.02 | 64.65 | 159,556 | -0.63(-0.97%) |
Jul 12, 2021 | 63.68 | 65.56 | 62.93 | 65.28 | 229,117 | +1.86(+2.93%) |
Jul 09, 2021 | 63.27 | 63.54 | 62.33 | 63.42 | 129,539 | +1.20(+1.93%) |
Jul 08, 2021 | 60.75 | 62.70 | 59.06 | 62.22 | 214,916 | -0.70(-1.11%) |
Jul 07, 2021 | 65.41 | 65.80 | 62.15 | 62.92 | 286,222 | -2.43(-3.72%) |
Jul 06, 2021 | 63.98 | 65.72 | 62.40 | 65.35 | 267,313 | +1.64(+2.57%) |
Jul 02, 2021 | 64.67 | 64.69 | 62.94 | 63.71 | 289,267 | -0.77(-1.19%) |
Jul 01, 2021 | 63.01 | 65.16 | 63.01 | 64.48 | 319,390 | +1.76(+2.81%) |
Jun 30, 2021 | 65.29 | 65.48 | 62.37 | 62.72 | 696,947 | -2.76(-4.22%) |
Jun 29, 2021 | 65.60 | 65.78 | 64.07 | 65.48 | 732,955 | +0.66(+1.02%) |
Jun 28, 2021 | 63.49 | 65.21 | 63.24 | 64.82 | 195,347 | +1.92(+3.05%) |
Jun 25, 2021 | 64.99 | 65.69 | 62.53 | 62.90 | 898,535 | -1.55(-2.40%) |
Jun 24, 2021 | 63.00 | 64.64 | 62.66 | 64.45 | 283,788 | +2.05(+3.29%) |
Jun 23, 2021 | 62.95 | 63.40 | 61.44 | 62.40 | 294,022 | -0.63(-1.00%) |
Jun 22, 2021 | 62.13 | 63.12 | 61.09 | 63.03 | 184,184 | +0.79(+1.27%) |
Jun 21, 2021 | 61.14 | 62.88 | 59.59 | 62.24 | 245,809 | +1.68(+2.77%) |
Jun 18, 2021 | 62.56 | 63.32 | 60.27 | 60.56 | 576,795 | -3.20(-5.02%) |
Jun 17, 2021 | 61.69 | 64.23 | 61.02 | 63.76 | 338,472 | +2.04(+3.31%) |
Jun 16, 2021 | 61.18 | 62.45 | 60.77 | 61.72 | 265,270 | -0.16(-0.26%) |
Jun 15, 2021 | 61.00 | 62.38 | 60.96 | 61.88 | 374,257 | +0.87(+1.43%) |
Jun 14, 2021 | 60.00 | 61.40 | 59.85 | 61.01 | 222,399 | +1.38(+2.31%) |
Jun 11, 2021 | 58.35 | 59.63 | 57.72 | 59.63 | 292,760 | +1.89(+3.27%) |
Jun 10, 2021 | 59.01 | 59.01 | 57.39 | 57.74 | 223,570 | -0.83(-1.42%) |
Jun 09, 2021 | 58.30 | 59.34 | 58.00 | 58.57 | 200,438 | +0.60(+1.04%) |
Jun 08, 2021 | 57.72 | 58.73 | 55.92 | 57.97 | 356,352 | +0.53(+0.92%) |
Jun 07, 2021 | 55.70 | 57.53 | 55.19 | 57.44 | 174,002 | +1.53(+2.74%) |
Jun 04, 2021 | 55.34 | 56.45 | 55.10 | 55.91 | 217,125 | +0.71(+1.29%) |
Jun 03, 2021 | 54.30 | 55.80 | 53.36 | 55.20 | 203,568 | -0.05(-0.09%) |
Jun 02, 2021 | 55.19 | 55.55 | 54.43 | 55.25 | 315,238 | +0.19(+0.35%) |
Jun 01, 2021 | 54.69 | 55.42 | 53.36 | 55.06 | 201,446 | +1.30(+2.42%) |
May 28, 2021 | 53.76 | 54.70 | 53.54 | 53.76 | 179,811 | -0.37(-0.68%) |
May 27, 2021 | 54.08 | 54.43 | 52.63 | 54.13 | 385,973 | +0.57(+1.06%) |
May 26, 2021 | 51.87 | 53.80 | 51.25 | 53.56 | 331,173 | +1.93(+3.74%) |
May 25, 2021 | 51.87 | 52.65 | 51.41 | 51.63 | 317,523 | +0.03(+0.06%) |
May 24, 2021 | 52.63 | 53.01 | 50.64 | 51.60 | 268,567 | -0.59(-1.13%) |
May 21, 2021 | 51.66 | 52.47 | 50.74 | 52.19 | 294,062 | +1.07(+2.09%) |
May 20, 2021 | 51.42 | 52.39 | 50.42 | 51.12 | 290,038 | +0.33(+0.65%) |
May 19, 2021 | 48.50 | 51.00 | 48.13 | 50.79 | 236,485 | +0.63(+1.26%) |
May 18, 2021 | 49.64 | 51.31 | 48.94 | 50.16 | 279,319 | +0.83(+1.68%) |
May 17, 2021 | 48.93 | 49.58 | 48.03 | 49.33 | 213,351 | -0.38(-0.76%) |
May 14, 2021 | 48.36 | 49.83 | 47.67 | 49.71 | 219,734 | +2.26(+4.76%) |
May 13, 2021 | 48.10 | 49.00 | 46.71 | 47.45 | 186,237 | -0.12(-0.25%) |
May 12, 2021 | 48.46 | 49.21 | 47.33 | 47.57 | 275,865 | -2.01(-4.05%) |
May 11, 2021 | 46.78 | 49.63 | 46.66 | 49.58 | 473,941 | +0.26(+0.53%) |
May 10, 2021 | 51.98 | 52.44 | 49.25 | 49.32 | 514,308 | -3.68(-6.94%) |
May 07, 2021 | 50.47 | 53.31 | 49.55 | 53.00 | 463,981 | +3.54(+7.16%) |
May 06, 2021 | 48.93 | 49.52 | 46.76 | 49.46 | 489,612 | +0.54(+1.10%) |
May 05, 2021 | 49.29 | 49.85 | 46.50 | 48.92 | 607,149 | +0.82(+1.70%) |
May 04, 2021 | 50.43 | 50.71 | 47.52 | 48.10 | 414,000 | -3.26(-6.35%) |
May 03, 2021 | 53.43 | 53.43 | 51.27 | 51.36 | 343,444 | -1.43(-2.71%) |
Apr 30, 2021 | 52.01 | 52.85 | 51.54 | 52.79 | 473,200 | -0.11(-0.21%) |
Apr 29, 2021 | 53.00 | 53.24 | 51.34 | 52.90 | 476,576 | +0.52(+0.99%) |
Apr 28, 2021 | 51.56 | 52.73 | 50.28 | 52.38 | 238,959 | +0.01(+0.02%) |
Apr 27, 2021 | 51.73 | 52.69 | 51.08 | 52.37 | 282,497 | +0.83(+1.61%) |
Apr 26, 2021 | 51.26 | 51.72 | 49.71 | 51.54 | 209,251 | +1.24(+2.47%) |
Apr 23, 2021 | 48.62 | 50.79 | 48.40 | 50.30 | 220,400 | +1.81(+3.73%) |
Apr 22, 2021 | 48.71 | 49.97 | 48.03 | 48.49 | 273,171 | +0.59(+1.23%) |
Apr 21, 2021 | 45.74 | 48.02 | 45.37 | 47.90 | 260,263 | +1.71(+3.70%) |
Apr 20, 2021 | 46.75 | 47.49 | 44.97 | 46.19 | 393,929 | -0.85(-1.81%) |
Apr 19, 2021 | 50.31 | 50.51 | 46.64 | 47.04 | 296,527 | -3.68(-7.26%) |
Apr 16, 2021 | 49.90 | 51.31 | 49.40 | 50.72 | 336,300 | +1.31(+2.65%) |
Apr 15, 2021 | 52.00 | 52.00 | 48.66 | 49.41 | 395,932 | -2.19(-4.24%) |
Apr 14, 2021 | 51.63 | 52.50 | 51.09 | 51.60 | 417,010 | +0.30(+0.58%) |
Apr 13, 2021 | 49.02 | 51.51 | 48.29 | 51.30 | 537,290 | +2.20(+4.48%) |
Apr 12, 2021 | 49.44 | 49.44 | 47.20 | 49.10 | 605,797 | -0.50(-1.01%) |
Apr 09, 2021 | 48.34 | 50.11 | 48.00 | 49.60 | 612,000 | +0.71(+1.45%) |
Apr 08, 2021 | 48.25 | 48.97 | 47.98 | 48.89 | 425,200 | +1.74(+3.69%) |
Apr 07, 2021 | 50.59 | 50.83 | 46.85 | 47.15 | 492,385 | -2.64(-5.30%) |
Apr 06, 2021 | 49.90 | 51.40 | 49.36 | 49.79 | 472,137 | +0.35(+0.71%) |
Apr 05, 2021 | 50.85 | 50.97 | 48.65 | 49.44 | 657,569 | -0.37(-0.74%) |
Apr 01, 2021 | 49.01 | 50.05 | 48.52 | 49.81 | 895,800 | +1.18(+2.43%) |
Mar 31, 2021 | 45.85 | 48.85 | 45.70 | 48.63 | 974,707 | +3.97(+8.89%) |
Mar 30, 2021 | 41.71 | 44.82 | 41.27 | 44.66 | 961,809 | +2.97(+7.12%) |
Mar 29, 2021 | 43.01 | 43.75 | 41.57 | 41.69 | 766,639 | -1.64(-3.78%) |
Mar 26, 2021 | 41.89 | 43.43 | 41.00 | 43.33 | 576,500 | +1.90(+4.59%) |
Mar 25, 2021 | 40.75 | 42.82 | 40.26 | 41.43 | 805,654 | +0.78(+1.92%) |
Mar 24, 2021 | 43.42 | 43.69 | 40.27 | 40.65 | 877,785 | -2.08(-4.87%) |
Mar 23, 2021 | 44.31 | 45.39 | 42.00 | 42.73 | 776,697 | -2.28(-5.07%) |
Mar 22, 2021 | 44.88 | 45.70 | 43.63 | 45.01 | 650,787 | +0.99(+2.25%) |
Mar 19, 2021 | 43.71 | 44.40 | 42.51 | 44.02 | 965,900 | -0.13(-0.29%) |
Mar 18, 2021 | 49.04 | 49.04 | 43.98 | 44.15 | 673,776 | -4.96(-10.10%) |
Mar 17, 2021 | 47.99 | 49.38 | 46.74 | 49.11 | 793,821 | -0.41(-0.83%) |
Mar 16, 2021 | 49.75 | 50.77 | 48.54 | 49.52 | 700,320 | -0.06(-0.12%) |
Mar 15, 2021 | 47.79 | 49.66 | 47.23 | 49.58 | 625,404 | +2.02(+4.25%) |
Mar 12, 2021 | 45.50 | 48.50 | 45.27 | 47.56 | 704,100 | +0.96(+2.06%) |
Mar 11, 2021 | 45.07 | 46.95 | 44.00 | 46.60 | 1,259,999 | +3.31(+7.65%) |
Mar 10, 2021 | 43.75 | 44.77 | 42.87 | 43.29 | 880,775 | +0.35(+0.82%) |
Mar 09, 2021 | 41.65 | 43.49 | 40.82 | 42.94 | 1,269,528 | +3.23(+8.13%) |
Mar 08, 2021 | 43.21 | 43.32 | 39.56 | 39.71 | 1,278,899 | -3.29(-7.65%) |
Mar 05, 2021 | 45.00 | 46.19 | 37.70 | 43.00 | 3,482,800 | -5.15(-10.70%) |
Mar 04, 2021 | 52.14 | 54.12 | 47.16 | 48.15 | 1,018,533 | -4.87(-9.19%) |
Mar 03, 2021 | 57.78 | 58.89 | 52.66 | 53.02 | 783,371 | -3.70(-6.52%) |
Mar 02, 2021 | 64.20 | 66.00 | 55.91 | 56.72 | 812,208 | -3.88(-6.40%) |
Mar 01, 2021 | 58.83 | 61.98 | 58.83 | 60.60 | 413,264 | +3.48(+6.09%) |
Feb 26, 2021 | 56.00 | 58.16 | 54.66 | 57.12 | 329,700 | +0.96(+1.71%) |
Feb 25, 2021 | 59.60 | 59.71 | 55.60 | 56.16 | 411,439 | -4.04(-6.71%) |
Feb 24, 2021 | 61.09 | 61.82 | 58.92 | 60.20 | 390,928 | -0.03(-0.05%) |
Feb 23, 2021 | 59.23 | 60.38 | 55.38 | 60.23 | 639,646 | -1.89(-3.04%) |
Feb 22, 2021 | 63.97 | 63.97 | 61.78 | 62.12 | 262,366 | -2.16(-3.36%) |
Feb 19, 2021 | 63.01 | 65.46 | 62.55 | 64.28 | 295,700 | +1.57(+2.50%) |
Feb 18, 2021 | 63.56 | 63.56 | 60.61 | 62.71 | 427,548 | -1.91(-2.96%) |
Feb 17, 2021 | 65.73 | 65.78 | 62.01 | 64.62 | 360,389 | -1.74(-2.62%) |
Feb 16, 2021 | 67.98 | 68.71 | 66.13 | 66.36 | 303,203 | -0.99(-1.47%) |
Feb 12, 2021 | 66.32 | 67.49 | 65.36 | 67.35 | 236,700 | +0.82(+1.23%) |
Feb 11, 2021 | 67.87 | 67.87 | 65.11 | 66.53 | 344,776 | -0.65(-0.97%) |
Feb 10, 2021 | 69.93 | 70.25 | 64.60 | 67.18 | 418,201 | -2.23(-3.21%) |
Feb 09, 2021 | 67.96 | 69.73 | 66.89 | 69.41 | 499,842 | +1.44(+2.12%) |
Feb 08, 2021 | 66.47 | 69.62 | 66.06 | 67.97 | 391,430 | +2.70(+4.14%) |
Feb 05, 2021 | 63.99 | 65.46 | 63.06 | 65.27 | 477,000 | +2.44(+3.88%) |
Feb 04, 2021 | 62.60 | 63.58 | 62.11 | 62.83 | 378,730 | -0.27(-0.43%) |
Feb 03, 2021 | 63.94 | 64.60 | 61.72 | 63.10 | 374,575 | -0.15(-0.24%) |
Feb 02, 2021 | 60.70 | 64.60 | 60.20 | 63.25 | 695,633 | +3.99(+6.73%) |
Feb 01, 2021 | 57.16 | 59.43 | 56.21 | 59.26 | 493,557 | +3.17(+5.65%) |
Jan 29, 2021 | 56.20 | 58.41 | 55.41 | 56.09 | 530,800 | -0.04(-0.07%) |
Jan 28, 2021 | 54.98 | 56.80 | 54.40 | 56.13 | 354,375 | +2.72(+5.09%) |
Jan 27, 2021 | 58.35 | 58.68 | 53.34 | 53.41 | 780,944 | -7.34(-12.08%) |
Jan 26, 2021 | 58.41 | 62.00 | 57.85 | 60.75 | 577,586 | +3.17(+5.51%) |
Jan 25, 2021 | 59.74 | 60.35 | 55.79 | 57.58 | 464,349 | -1.54(-2.60%) |
Jan 22, 2021 | 58.67 | 59.13 | 57.35 | 59.12 | 235,700 | -0.09(-0.15%) |
Jan 21, 2021 | 58.78 | 59.65 | 57.24 | 59.21 | 279,490 | +0.77(+1.32%) |
Jan 20, 2021 | 58.31 | 59.20 | 56.60 | 58.44 | 330,055 | +0.91(+1.58%) |
Jan 19, 2021 | 54.98 | 58.05 | 53.71 | 57.53 | 602,606 | +3.50(+6.48%) |
Jan 15, 2021 | 57.20 | 57.39 | 52.84 | 54.03 | 639,800 | -3.95(-6.81%) |
Jan 14, 2021 | 59.08 | 59.57 | 57.22 | 57.98 | 383,940 | -1.06(-1.80%) |
Jan 13, 2021 | 60.02 | 60.51 | 58.41 | 59.04 | 487,777 | -0.90(-1.50%) |
Jan 12, 2021 | 59.21 | 60.00 | 57.78 | 59.94 | 509,105 | +1.16(+1.97%) |
Jan 11, 2021 | 59.57 | 59.76 | 56.02 | 58.78 | 649,394 | -2.50(-4.08%) |
Jan 08, 2021 | 60.50 | 63.45 | 59.44 | 61.28 | 1,075,000 | +1.38(+2.30%) |
Jan 07, 2021 | 57.03 | 60.24 | 56.55 | 59.90 | 543,651 | +4.01(+7.17%) |
Jan 06, 2021 | 54.05 | 57.15 | 53.20 | 55.89 | 875,361 | +3.48(+6.64%) |
Jan 05, 2021 | 51.00 | 53.17 | 50.50 | 52.41 | 351,525 | +1.50(+2.95%) |