Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.95 | 67.13 | 67.12 | 376,406 | +3.00(+4.68%) | |
Jan 28, 2022 | 61.96 | 64.14 | 59.84 | 64.11 | 524,299 | +1.36(+2.17%) |
Jan 27, 2022 | 66.08 | 66.70 | 61.73 | 62.75 | 709,597 | -2.94(-4.48%) |
Jan 26, 2022 | 71.76 | 72.24 | 65.06 | 65.70 | 899,681 | -6.52(-9.03%) |
Jan 25, 2022 | 72.05 | 73.13 | 70.53 | 72.22 | 479,461 | -2.18(-2.93%) |
Jan 24, 2022 | 71.00 | 74.75 | 69.25 | 74.39 | 490,890 | +2.19(+3.03%) |
Jan 21, 2022 | 74.05 | 74.22 | 72.02 | 72.21 | 412,813 | -1.98(-2.67%) |
Jan 20, 2022 | 76.13 | 78.44 | 74.04 | 74.19 | 334,195 | -2.67(-3.47%) |
Jan 19, 2022 | 74.42 | 77.51 | 73.99 | 76.85 | 464,839 | +2.24(+3.00%) |
Jan 18, 2022 | 74.54 | 75.53 | 74.38 | 74.62 | 240,544 | -0.78(-1.03%) |
Jan 14, 2022 | 75.40 | 0 | +0.70(+0.94%) | |||
Jan 13, 2022 | 75.99 | 76.17 | 73.90 | 74.70 | 201,090 | -0.40(-0.54%) |
Jan 12, 2022 | 76.09 | 77.00 | 74.98 | 75.10 | 293,932 | -0.79(-1.04%) |
Jan 11, 2022 | 74.25 | 75.94 | 73.82 | 75.89 | 334,891 | +1.49(+2.00%) |
Jan 10, 2022 | 74.09 | 74.73 | 73.43 | 74.40 | 278,834 | -0.42(-0.57%) |
Jan 07, 2022 | 74.19 | 75.49 | 73.03 | 74.83 | 350,571 | -0.69(-0.91%) |
Jan 06, 2022 | 76.06 | 76.60 | 74.22 | 75.51 | 355,165 | -0.13(-0.17%) |
Jan 05, 2022 | 77.83 | 78.11 | 75.57 | 75.64 | 396,702 | -1.98(-2.55%) |
Jan 04, 2022 | 77.65 | 78.93 | 74.82 | 77.62 | 337,984 | +0.28(+0.36%) |
Jan 03, 2022 | 79.37 | 80.22 | 76.16 | 77.35 | 306,396 | -0.74(-0.95%) |
Dec 31, 2021 | 77.15 | 78.70 | 77.15 | 78.08 | 194,131 | +1.13(+1.47%) |
Dec 30, 2021 | 74.76 | 77.58 | 74.62 | 76.95 | 341,349 | +2.40(+3.22%) |
Dec 29, 2021 | 74.52 | 74.92 | 73.37 | 74.55 | 181,686 | +0.17(+0.23%) |
Dec 28, 2021 | 74.87 | 75.18 | 73.68 | 74.38 | 206,253 | +0.61(+0.83%) |
Dec 27, 2021 | 73.28 | 73.80 | 72.49 | 73.77 | 197,159 | +1.22(+1.68%) |
Dec 23, 2021 | 74.56 | 74.69 | 72.55 | 72.55 | 262,434 | -1.59(-2.14%) |
Dec 22, 2021 | 73.94 | 74.27 | 73.10 | 74.14 | 424,487 | +0.34(+0.47%) |
Dec 21, 2021 | 73.57 | 74.25 | 73.22 | 73.79 | 244,475 | +0.92(+1.26%) |
Dec 20, 2021 | 74.16 | 74.54 | 71.69 | 72.88 | 304,061 | -2.50(-3.32%) |
Dec 17, 2021 | 75.69 | 77.50 | 74.84 | 75.38 | 575,023 | -1.82(-2.36%) |
Dec 16, 2021 | 77.58 | 77.86 | 75.86 | 77.20 | 582,905 | -0.56(-0.72%) |
Dec 15, 2021 | 76.78 | 78.05 | 75.24 | 77.76 | 350,595 | +1.15(+1.50%) |
Dec 14, 2021 | 78.28 | 79.17 | 76.47 | 76.61 | 327,696 | -3.08(-3.87%) |
Dec 13, 2021 | 76.48 | 81.19 | 76.48 | 79.69 | 545,745 | +3.24(+4.24%) |
Dec 10, 2021 | 76.74 | 77.85 | 75.37 | 76.45 | 223,685 | -0.28(-0.36%) |
Dec 09, 2021 | 78.00 | 78.34 | 76.52 | 76.73 | 173,184 | -1.42(-1.81%) |
Dec 08, 2021 | 79.61 | 80.49 | 78.07 | 78.14 | 237,062 | -1.35(-1.70%) |
Dec 07, 2021 | 79.76 | 80.87 | 79.05 | 79.49 | 215,691 | +1.05(+1.34%) |
Dec 06, 2021 | 77.02 | 78.65 | 75.83 | 78.44 | 163,951 | +2.17(+2.84%) |
Dec 03, 2021 | 78.47 | 78.47 | 75.51 | 76.27 | 266,633 | -1.77(-2.27%) |
Dec 02, 2021 | 75.48 | 78.51 | 75.43 | 78.05 | 294,106 | +2.68(+3.55%) |
Dec 01, 2021 | 75.82 | 77.61 | 75.36 | 75.37 | 465,410 | +1.02(+1.38%) |
Nov 30, 2021 | 74.94 | 75.76 | 74.04 | 74.34 | 288,680 | -1.40(-1.85%) |
Nov 29, 2021 | 76.33 | 76.47 | 75.21 | 75.74 | 271,918 | +0.38(+0.51%) |
Nov 26, 2021 | 78.00 | 78.12 | 74.72 | 75.36 | 207,718 | -3.81(-4.81%) |
Nov 24, 2021 | 79.96 | 80.11 | 78.93 | 79.17 | 195,237 | -1.03(-1.29%) |
Nov 23, 2021 | 79.64 | 80.88 | 79.15 | 80.20 | 476,718 | -0.22(-0.27%) |
Nov 22, 2021 | 79.55 | 81.38 | 79.29 | 80.42 | 272,294 | +1.26(+1.59%) |
Nov 19, 2021 | 77.26 | 79.53 | 77.26 | 79.16 | 282,370 | +1.72(+2.23%) |
Nov 18, 2021 | 77.96 | 77.53 | 77.07 | 77.43 | 364,434 | -0.49(-0.63%) |
Nov 17, 2021 | 78.28 | 80.08 | 77.88 | 77.93 | 282,642 | -0.61(-0.78%) |
Nov 16, 2021 | 78.25 | 78.87 | 77.52 | 78.54 | 462,674 | +0.42(+0.54%) |
Nov 15, 2021 | 79.83 | 80.13 | 77.33 | 78.11 | 370,725 | -2.44(-3.03%) |
Nov 12, 2021 | 80.19 | 80.89 | 79.80 | 80.55 | 280,570 | +0.29(+0.36%) |
Nov 11, 2021 | 77.44 | 80.38 | 77.44 | 80.27 | 249,560 | +2.75(+3.55%) |
Nov 10, 2021 | 78.30 | 77.51 | 339,706 | -1.33(-1.68%) | ||
Nov 09, 2021 | 77.25 | 79.07 | 77.18 | 78.84 | 467,229 | +2.02(+2.62%) |
Nov 08, 2021 | 74.49 | 76.95 | 74.31 | 76.83 | 395,477 | +2.79(+3.77%) |
Nov 05, 2021 | 75.34 | 76.41 | 73.40 | 74.03 | 282,921 | -1.06(-1.41%) |
Nov 04, 2021 | 74.15 | 76.44 | 73.28 | 75.10 | 413,540 | +2.14(+2.94%) |
Nov 03, 2021 | 72.34 | 73.17 | 71.86 | 72.95 | 257,317 | +0.31(+0.43%) |
Nov 02, 2021 | 73.36 | 73.59 | 71.49 | 72.64 | 239,601 | -0.86(-1.16%) |
Nov 01, 2021 | 71.49 | 73.84 | 72.19 | 73.49 | 521,495 | +2.38(+3.35%) |
Oct 29, 2021 | 71.49 | 72.10 | 70.45 | 71.11 | 214,996 | -0.56(-0.78%) |
Oct 28, 2021 | 70.56 | 71.70 | 70.38 | 71.67 | 341,610 | +2.25(+3.24%) |
Oct 27, 2021 | 70.07 | 70.39 | 68.35 | 69.42 | 251,645 | -0.52(-0.75%) |
Oct 26, 2021 | 69.63 | 69.94 | 218,402 | +1.02(+1.48%) | ||
Oct 25, 2021 | 69.74 | 70.43 | 68.56 | 68.92 | 286,778 | -1.44(-2.04%) |
Oct 22, 2021 | 70.26 | 71.15 | 69.32 | 70.36 | 223,834 | +0.36(+0.52%) |
Oct 21, 2021 | 69.69 | 70.70 | 69.52 | 69.99 | 227,762 | +0.34(+0.49%) |
Oct 20, 2021 | 71.49 | 71.92 | 69.38 | 69.65 | 280,781 | -2.25(-3.13%) |
Oct 19, 2021 | 71.08 | 72.42 | 70.60 | 71.90 | 444,200 | +0.97(+1.37%) |
Oct 18, 2021 | 69.67 | 70.96 | 69.39 | 70.93 | 221,105 | +0.80(+1.14%) |
Oct 15, 2021 | 70.53 | 71.22 | 69.44 | 70.13 | 619,767 | +0.24(+0.34%) |
Oct 14, 2021 | 72.31 | 72.98 | 69.87 | 69.89 | 514,971 | -1.56(-2.19%) |
Oct 13, 2021 | 69.02 | 71.63 | 67.84 | 71.46 | 556,062 | +4.06(+6.02%) |
Oct 12, 2021 | 67.84 | 67.89 | 66.63 | 67.40 | 406,322 | +0.19(+0.28%) |
Oct 11, 2021 | 68.84 | 69.10 | 67.02 | 67.21 | 265,153 | -1.80(-2.61%) |
Oct 08, 2021 | 69.34 | 69.93 | 68.82 | 69.01 | 123,028 | -0.40(-0.58%) |
Oct 07, 2021 | 69.10 | 70.43 | 68.80 | 69.41 | 276,405 | +0.80(+1.16%) |
Oct 06, 2021 | 67.45 | 68.95 | 66.53 | 68.62 | 248,885 | +0.56(+0.82%) |
Oct 05, 2021 | 68.19 | 68.70 | 67.64 | 68.06 | 209,737 | +0.48(+0.71%) |
Oct 04, 2021 | 66.24 | 67.73 | 65.79 | 67.57 | 232,263 | +1.37(+2.06%) |
Oct 01, 2021 | 65.95 | 66.95 | 64.83 | 66.21 | 248,275 | +0.72(+1.10%) |
Sep 30, 2021 | 66.78 | 67.01 | 65.37 | 65.49 | 194,509 | -0.96(-1.45%) |
Sep 29, 2021 | 66.05 | 66.55 | 65.78 | 66.45 | 297,946 | +0.68(+1.03%) |
Sep 28, 2021 | 67.77 | 67.77 | 65.60 | 65.78 | 202,905 | -1.87(-2.76%) |
Sep 27, 2021 | 67.26 | 68.25 | 66.71 | 67.64 | 198,501 | +0.69(+1.03%) |
Sep 24, 2021 | 67.67 | 68.27 | 66.90 | 66.95 | 505,228 | -0.58(-0.86%) |
Sep 23, 2021 | 67.20 | 68.50 | 66.79 | 67.53 | 304,859 | +1.06(+1.60%) |
Sep 22, 2021 | 66.43 | 67.74 | 65.91 | 66.47 | 324,567 | +0.55(+0.84%) |
Sep 21, 2021 | 66.13 | 66.23 | 65.33 | 65.92 | 201,861 | +0.70(+1.07%) |
Sep 20, 2021 | 66.11 | 67.03 | 64.63 | 65.22 | 362,552 | -2.05(-3.05%) |
Sep 17, 2021 | 65.33 | 67.40 | 64.59 | 67.28 | 881,044 | +2.33(+3.59%) |
Sep 16, 2021 | 66.80 | 66.95 | 64.64 | 64.95 | 439,018 | -2.15(-3.21%) |
Sep 15, 2021 | 69.40 | 69.66 | 66.41 | 67.10 | 579,426 | -2.78(-3.98%) |
Sep 14, 2021 | 70.04 | 70.42 | 69.38 | 69.88 | 228,538 | +0.14(+0.20%) |
Sep 13, 2021 | 69.71 | 70.15 | 69.00 | 69.75 | 146,873 | +0.59(+0.85%) |
Sep 10, 2021 | 71.41 | 71.41 | 68.99 | 69.16 | 184,182 | -1.80(-2.54%) |
Sep 09, 2021 | 70.69 | 71.53 | 70.04 | 70.96 | 251,251 | +0.67(+0.95%) |
Sep 08, 2021 | 70.49 | 70.49 | 69.75 | 70.29 | 214,960 | -0.30(-0.42%) |
Sep 07, 2021 | 70.23 | 71.24 | 70.01 | 70.58 | 164,455 | -0.03(-0.04%) |
Sep 03, 2021 | 71.21 | 71.28 | 70.30 | 70.61 | 229,720 | -0.33(-0.47%) |
Sep 02, 2021 | 69.87 | 71.13 | 69.86 | 70.95 | 225,143 | +1.33(+1.91%) |
Sep 01, 2021 | 70.30 | 70.94 | 69.52 | 69.62 | 263,449 | -0.31(-0.45%) |
Aug 31, 2021 | 68.98 | 70.20 | 68.95 | 69.93 | 232,844 | +0.83(+1.20%) |
Aug 30, 2021 | 69.30 | 69.39 | 68.66 | 69.11 | 239,835 | +0.46(+0.67%) |
Aug 27, 2021 | 66.88 | 69.02 | 66.88 | 68.65 | 223,785 | +1.92(+2.87%) |
Aug 26, 2021 | 67.63 | 68.00 | 66.47 | 66.73 | 145,690 | -0.60(-0.89%) |
Aug 25, 2021 | 67.06 | 67.75 | 66.71 | 67.33 | 162,182 | +0.53(+0.79%) |
Aug 24, 2021 | 67.06 | 67.06 | 66.12 | 66.80 | 184,764 | +0.45(+0.68%) |
Aug 23, 2021 | 66.03 | 66.55 | 65.32 | 66.35 | 194,708 | +0.28(+0.42%) |
Aug 20, 2021 | 66.48 | 67.10 | 66.05 | 66.07 | 214,204 | -0.28(-0.41%) |
Aug 19, 2021 | 65.61 | 66.36 | 64.84 | 66.35 | 239,409 | +0.40(+0.61%) |
Aug 18, 2021 | 66.18 | 66.86 | 65.86 | 65.94 | 480,311 | -0.30(-0.45%) |
Aug 17, 2021 | 65.44 | 66.33 | 64.61 | 66.24 | 360,781 | +0.34(+0.52%) |
Aug 16, 2021 | 66.41 | 67.22 | 65.59 | 65.89 | 334,640 | -0.57(-0.86%) |
Aug 13, 2021 | 66.99 | 67.34 | 66.03 | 66.46 | 182,810 | -0.83(-1.24%) |
Aug 12, 2021 | 67.17 | 67.62 | 66.95 | 67.30 | 193,913 | -0.34(-0.51%) |
Aug 11, 2021 | 67.03 | 67.68 | 66.30 | 67.64 | 322,566 | +1.31(+1.97%) |
Aug 10, 2021 | 65.44 | 67.62 | 65.15 | 66.33 | 369,821 | +0.70(+1.06%) |
Aug 09, 2021 | 66.17 | 66.95 | 64.95 | 65.64 | 633,421 | -0.98(-1.47%) |
Aug 06, 2021 | 69.37 | 69.54 | 66.54 | 66.62 | 331,401 | -2.26(-3.28%) |
Aug 05, 2021 | 68.95 | 69.45 | 66.12 | 68.88 | 634,441 | -0.17(-0.24%) |
Aug 04, 2021 | 69.51 | 69.77 | 67.72 | 69.04 | 450,253 | -1.19(-1.69%) |
Aug 03, 2021 | 70.23 | 70.39 | 69.43 | 70.23 | 341,557 | +0.50(+0.72%) |
Aug 02, 2021 | 68.96 | 70.02 | 68.67 | 69.73 | 389,815 | +1.29(+1.88%) |
Jul 30, 2021 | 68.65 | 69.78 | 68.11 | 68.44 | 243,230 | -0.63(-0.91%) |
Jul 29, 2021 | 69.67 | 70.06 | 68.78 | 69.07 | 307,349 | -0.97(-1.39%) |
Jul 28, 2021 | 69.02 | 70.69 | 68.72 | 70.04 | 436,059 | +1.74(+2.54%) |
Jul 27, 2021 | 66.58 | 68.54 | 65.69 | 68.31 | 422,109 | +1.16(+1.72%) |
Jul 26, 2021 | 67.03 | 67.33 | 65.97 | 67.15 | 428,297 | -0.39(-0.58%) |
Jul 23, 2021 | 66.78 | 67.60 | 65.99 | 67.54 | 310,365 | +0.73(+1.09%) |
Jul 22, 2021 | 68.23 | 68.56 | 66.62 | 66.82 | 244,217 | -1.17(-1.72%) |
Jul 21, 2021 | 67.44 | 68.68 | 67.32 | 67.98 | 263,118 | +0.94(+1.41%) |
Jul 20, 2021 | 63.98 | 67.44 | 63.97 | 67.04 | 441,844 | +2.53(+3.93%) |
Jul 19, 2021 | 66.16 | 66.66 | 64.09 | 64.51 | 484,578 | -3.54(-5.21%) |
Jul 16, 2021 | 67.59 | 69.18 | 67.29 | 68.05 | 457,331 | +0.76(+1.12%) |
Jul 15, 2021 | 67.95 | 68.79 | 66.28 | 67.30 | 525,894 | -1.35(-1.97%) |
Jul 14, 2021 | 69.01 | 70.00 | 68.58 | 68.65 | 455,541 | +0.10(+0.14%) |
Jul 13, 2021 | 68.05 | 68.87 | 68.02 | 68.55 | 321,359 | +0.52(+0.76%) |
Jul 12, 2021 | 68.53 | 68.55 | 67.36 | 68.03 | 248,027 | -0.34(-0.50%) |
Jul 09, 2021 | 68.10 | 68.40 | 67.23 | 68.38 | 220,168 | +1.30(+1.93%) |
Jul 08, 2021 | 67.23 | 68.15 | 66.07 | 67.08 | 382,800 | -1.48(-2.16%) |
Jul 07, 2021 | 67.64 | 68.58 | 67.43 | 68.56 | 320,519 | +0.86(+1.28%) |
Jul 06, 2021 | 68.11 | 68.44 | 67.16 | 67.70 | 375,609 | -0.70(-1.02%) |
Jul 02, 2021 | 68.91 | 69.76 | 68.00 | 68.40 | 227,042 | -0.43(-0.63%) |
Jul 01, 2021 | 68.97 | 69.86 | 68.41 | 68.83 | 342,757 | +0.59(+0.86%) |
Jun 30, 2021 | 67.89 | 68.55 | 67.53 | 68.24 | 435,277 | +0.35(+0.52%) |
Jun 29, 2021 | 69.62 | 69.90 | 67.84 | 67.89 | 344,446 | -1.02(-1.48%) |
Jun 28, 2021 | 68.35 | 69.02 | 67.52 | 68.91 | 457,440 | +1.22(+1.80%) |
Jun 25, 2021 | 67.64 | 68.16 | 66.92 | 67.69 | 1,939,711 | +0.50(+0.74%) |
Jun 24, 2021 | 67.10 | 67.47 | 66.59 | 67.19 | 281,129 | +0.89(+1.35%) |
Jun 23, 2021 | 66.70 | 67.42 | 65.57 | 66.30 | 349,068 | +0.05(+0.07%) |
Jun 22, 2021 | 66.11 | 66.84 | 65.11 | 66.25 | 257,340 | -0.17(-0.25%) |
Jun 21, 2021 | 64.62 | 66.64 | 64.04 | 66.41 | 335,147 | +2.25(+3.50%) |
Jun 18, 2021 | 66.29 | 66.52 | 63.73 | 64.17 | 846,810 | -2.76(-4.12%) |
Jun 17, 2021 | 66.33 | 67.35 | 65.52 | 66.92 | 527,725 | +0.40(+0.60%) |
Jun 16, 2021 | 66.69 | 67.46 | 65.99 | 66.52 | 367,248 | +0.02(+0.03%) |
Jun 15, 2021 | 68.64 | 68.66 | 66.32 | 66.50 | 391,366 | -2.16(-3.14%) |
Jun 14, 2021 | 70.28 | 70.45 | 68.30 | 68.66 | 302,185 | -1.06(-1.52%) |
Jun 11, 2021 | 69.92 | 70.56 | 69.46 | 69.72 | 226,366 | +0.23(+0.32%) |
Jun 10, 2021 | 69.17 | 69.95 | 68.45 | 69.49 | 224,067 | +0.55(+0.80%) |
Jun 09, 2021 | 70.45 | 70.70 | 68.16 | 68.95 | 333,555 | -0.79(-1.13%) |
Jun 08, 2021 | 68.66 | 69.95 | 67.91 | 69.73 | 696,297 | +2.00(+2.96%) |
Jun 07, 2021 | 67.14 | 68.16 | 66.45 | 67.73 | 364,272 | +0.38(+0.57%) |
Jun 04, 2021 | 67.41 | 67.90 | 66.74 | 67.35 | 302,189 | -0.08(-0.12%) |
Jun 03, 2021 | 67.48 | 68.36 | 66.77 | 67.42 | 386,159 | -0.25(-0.36%) |
Jun 02, 2021 | 67.41 | 68.11 | 66.67 | 67.67 | 398,744 | -0.39(-0.58%) |
Jun 01, 2021 | 68.34 | 68.84 | 67.20 | 68.06 | 326,864 | +0.29(+0.43%) |
May 28, 2021 | 68.89 | 69.84 | 67.37 | 67.77 | 389,278 | -0.95(-1.39%) |
May 27, 2021 | 69.05 | 69.60 | 68.33 | 68.72 | 519,559 | -0.33(-0.48%) |
May 26, 2021 | 67.19 | 69.47 | 67.15 | 69.05 | 521,260 | +1.95(+2.91%) |
May 25, 2021 | 68.08 | 68.95 | 66.92 | 67.10 | 454,924 | -0.91(-1.34%) |
May 24, 2021 | 69.92 | 70.38 | 67.40 | 68.01 | 738,088 | +1.96(+2.97%) |
May 21, 2021 | 66.69 | 66.69 | 65.20 | 66.05 | 604,290 | +0.11(+0.16%) |
May 20, 2021 | 67.38 | 68.24 | 65.66 | 65.94 | 455,354 | +0.15(+0.22%) |
May 19, 2021 | 63.97 | 65.83 | 63.97 | 65.79 | 517,189 | +1.05(+1.62%) |
May 18, 2021 | 64.24 | 65.76 | 63.43 | 64.74 | 493,315 | +0.62(+0.96%) |
May 17, 2021 | 64.17 | 64.71 | 63.11 | 64.13 | 315,432 | -0.74(-1.13%) |
May 14, 2021 | 64.05 | 65.53 | 64.05 | 64.86 | 299,723 | +1.33(+2.10%) |
May 13, 2021 | 63.82 | 64.75 | 62.41 | 63.53 | 337,265 | +0.62(+0.98%) |
May 12, 2021 | 64.73 | 64.84 | 62.84 | 62.91 | 502,848 | -2.73(-4.16%) |
May 11, 2021 | 63.23 | 66.67 | 63.28 | 65.65 | 572,136 | +0.86(+1.33%) |
May 10, 2021 | 68.00 | 68.11 | 64.49 | 64.78 | 490,643 | -3.33(-4.89%) |
May 07, 2021 | 69.05 | 69.56 | 68.01 | 68.11 | 553,455 | -0.56(-0.81%) |
May 06, 2021 | 67.21 | 69.47 | 65.78 | 68.67 | 902,915 | +1.50(+2.23%) |
May 05, 2021 | 68.84 | 69.40 | 66.54 | 67.17 | 588,303 | -1.29(-1.89%) |
May 04, 2021 | 70.76 | 70.83 | 67.25 | 68.47 | 892,199 | -3.17(-4.43%) |
May 03, 2021 | 71.65 | 72.51 | 70.76 | 71.64 | 750,768 | +0.72(+1.01%) |
Apr 30, 2021 | 71.97 | 72.34 | 70.09 | 70.93 | 586,638 | -1.77(-2.44%) |
Apr 29, 2021 | 73.99 | 74.86 | 71.91 | 72.70 | 527,823 | -0.51(-0.70%) |
Apr 28, 2021 | 73.47 | 74.57 | 72.57 | 73.21 | 625,748 | -0.77(-1.05%) |
Apr 27, 2021 | 75.33 | 75.66 | 73.80 | 73.98 | 602,612 | -0.94(-1.26%) |
Apr 26, 2021 | 75.59 | 75.98 | 73.82 | 74.92 | 455,339 | -0.21(-0.27%) |
Apr 23, 2021 | 74.45 | 76.31 | 73.57 | 75.13 | 545,705 | +0.87(+1.17%) |
Apr 22, 2021 | 76.27 | 76.95 | 73.96 | 74.26 | 831,027 | -0.23(-0.30%) |
Apr 21, 2021 | 74.43 | 74.78 | 73.39 | 74.48 | 597,697 | -0.07(-0.09%) |
Apr 20, 2021 | 73.73 | 75.01 | 72.96 | 74.55 | 672,989 | +1.06(+1.44%) |
Apr 19, 2021 | 78.50 | 78.78 | 72.77 | 73.49 | 1,252,721 | -5.67(-7.16%) |
Apr 16, 2021 | 78.21 | 79.31 | 76.04 | 79.17 | 6,112,390 | +1.71(+2.21%) |
Apr 15, 2021 | 77.90 | 78.33 | 75.63 | 77.45 | 819,084 | +0.19(+0.24%) |
Apr 14, 2021 | 75.49 | 77.84 | 75.45 | 77.27 | 876,117 | +2.17(+2.88%) |
Apr 13, 2021 | 73.90 | 75.59 | 72.76 | 75.10 | 878,958 | +1.47(+2.00%) |
Apr 12, 2021 | 74.09 | 74.41 | 72.08 | 73.63 | 685,974 | -1.23(-1.65%) |
Apr 09, 2021 | 73.31 | 74.87 | 72.00 | 74.86 | 630,837 | +0.87(+1.18%) |
Apr 08, 2021 | 74.02 | 75.08 | 73.29 | 73.99 | 1,054,110 | +0.76(+1.04%) |
Apr 07, 2021 | 75.82 | 75.98 | 72.73 | 73.23 | 661,033 | -2.88(-3.78%) |
Apr 06, 2021 | 76.46 | 77.88 | 75.44 | 76.11 | 656,123 | -0.70(-0.91%) |
Apr 05, 2021 | 78.09 | 80.30 | 76.24 | 76.80 | 1,341,026 | -0.51(-0.66%) |
Apr 01, 2021 | 77.75 | 79.44 | 76.45 | 77.31 | 648,803 | +0.38(+0.50%) |
Mar 31, 2021 | 76.54 | 77.69 | 75.47 | 76.93 | 785,330 | +2.40(+3.22%) |
Mar 30, 2021 | 74.11 | 76.01 | 72.63 | 74.53 | 679,894 | +0.94(+1.28%) |
Mar 29, 2021 | 73.89 | 74.70 | 71.64 | 73.59 | 803,971 | -0.15(-0.20%) |
Mar 26, 2021 | 73.70 | 75.25 | 71.81 | 73.74 | 755,474 | +0.74(+1.02%) |
Mar 25, 2021 | 71.35 | 73.03 | 69.79 | 72.99 | 1,366,466 | +0.34(+0.47%) |
Mar 24, 2021 | 76.38 | 76.46 | 72.50 | 72.65 | 846,381 | -3.35(-4.41%) |
Mar 23, 2021 | 77.64 | 77.99 | 75.26 | 76.00 | 459,586 | -2.35(-3.00%) |
Mar 22, 2021 | 74.97 | 79.09 | 73.71 | 78.35 | 881,559 | +3.88(+5.21%) |
Mar 19, 2021 | 75.84 | 76.59 | 74.44 | 74.47 | 1,304,854 | -0.89(-1.18%) |
Mar 18, 2021 | 77.13 | 77.17 | 75.05 | 75.36 | 895,045 | -2.50(-3.21%) |
Mar 17, 2021 | 79.17 | 79.55 | 77.05 | 77.86 | 726,315 | -2.71(-3.37%) |
Mar 16, 2021 | 82.49 | 82.90 | 79.71 | 80.58 | 448,533 | -1.90(-2.30%) |
Mar 15, 2021 | 84.31 | 84.94 | 80.88 | 82.48 | 689,548 | -3.17(-3.71%) |
Mar 12, 2021 | 84.41 | 86.00 | 83.79 | 85.65 | 421,885 | +0.20(+0.23%) |
Mar 11, 2021 | 85.36 | 86.68 | 84.66 | 85.45 | 535,839 | +1.58(+1.88%) |
Mar 10, 2021 | 84.59 | 87.06 | 82.50 | 83.88 | 689,375 | +1.39(+1.69%) |
Mar 09, 2021 | 80.21 | 83.38 | 80.02 | 82.49 | 843,771 | +5.01(+6.46%) |
Mar 08, 2021 | 78.22 | 80.60 | 76.44 | 77.48 | 748,206 | -0.98(-1.25%) |
Mar 05, 2021 | 77.71 | 78.75 | 71.75 | 78.46 | 1,077,530 | +1.96(+2.56%) |
Mar 04, 2021 | 79.46 | 80.21 | 74.75 | 76.50 | 1,062,212 | -2.97(-3.74%) |
Mar 03, 2021 | 80.74 | 81.78 | 78.17 | 79.47 | 1,021,219 | -1.71(-2.11%) |
Mar 02, 2021 | 84.06 | 85.63 | 80.53 | 81.19 | 1,392,609 | -1.64(-1.98%) |
Mar 01, 2021 | 81.33 | 85.74 | 80.04 | 82.83 | 2,942,771 | -0.98(-1.17%) |
Feb 26, 2021 | 88.20 | 88.50 | 82.53 | 83.81 | 1,336,256 | -4.58(-5.18%) |
Feb 25, 2021 | 96.56 | 96.61 | 86.22 | 88.39 | 1,405,687 | -13.31(-13.09%) |
Feb 24, 2021 | 101.81 | 101.89 | 100.33 | 101.70 | 676,746 | +0.56(+0.55%) |
Feb 23, 2021 | 100.36 | 101.74 | 95.14 | 101.14 | 941,534 | -1.85(-1.80%) |
Feb 22, 2021 | 109.08 | 109.39 | 102.63 | 102.99 | 640,515 | -7.28(-6.60%) |
Feb 19, 2021 | 107.01 | 111.36 | 106.62 | 110.27 | 682,848 | +4.06(+3.82%) |
Feb 18, 2021 | 112.72 | 113.00 | 106.15 | 106.21 | 785,848 | -7.44(-6.55%) |
Feb 17, 2021 | 114.58 | 114.85 | 111.72 | 113.65 | 715,040 | -1.68(-1.46%) |
Feb 16, 2021 | 116.77 | 118.04 | 113.49 | 115.34 | 778,225 | -0.86(-0.74%) |
Feb 12, 2021 | 120.39 | 122.10 | 115.31 | 116.20 | 663,937 | -5.65(-4.64%) |
Feb 11, 2021 | 123.18 | 123.56 | 120.87 | 121.85 | 763,670 | -1.43(-1.16%) |
Feb 10, 2021 | 123.26 | 126.07 | 122.12 | 123.28 | 531,466 | +4.09(+3.43%) |
Feb 09, 2021 | 120.33 | 122.11 | 118.66 | 119.19 | 615,632 | -0.99(-0.82%) |
Feb 08, 2021 | 118.06 | 122.27 | 117.88 | 120.18 | 463,829 | +3.83(+3.29%) |
Feb 05, 2021 | 114.86 | 117.12 | 112.59 | 116.35 | 685,199 | +2.22(+1.95%) |
Feb 04, 2021 | 112.93 | 114.29 | 111.73 | 114.13 | 251,203 | +1.79(+1.59%) |
Feb 03, 2021 | 110.89 | 112.95 | 109.89 | 112.34 | 328,503 | +1.62(+1.47%) |
Feb 02, 2021 | 114.85 | 115.11 | 109.41 | 110.72 | 453,498 | -3.32(-2.91%) |