Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.06 | 67.24 | 67.23 | 375,766 | +3.01(+4.68%) | |
Jan 28, 2022 | 62.06 | 64.25 | 59.94 | 64.22 | 523,407 | +1.36(+2.17%) |
Jan 27, 2022 | 66.19 | 66.82 | 61.83 | 62.86 | 708,390 | -2.95(-4.48%) |
Jan 26, 2022 | 71.89 | 72.36 | 65.17 | 65.81 | 898,152 | -6.53(-9.03%) |
Jan 25, 2022 | 72.17 | 73.26 | 70.65 | 72.34 | 478,646 | -2.18(-2.93%) |
Jan 24, 2022 | 71.13 | 74.87 | 69.37 | 74.52 | 490,056 | +2.19(+3.03%) |
Jan 21, 2022 | 74.17 | 74.35 | 72.15 | 72.33 | 412,111 | -1.98(-2.67%) |
Jan 20, 2022 | 76.26 | 78.57 | 74.17 | 74.31 | 333,627 | -2.67(-3.47%) |
Jan 19, 2022 | 74.55 | 77.64 | 74.11 | 76.98 | 464,049 | +2.24(+3.00%) |
Jan 18, 2022 | 74.67 | 75.66 | 74.51 | 74.75 | 240,135 | -0.78(-1.03%) |
Jan 14, 2022 | 75.52 | 0 | +0.70(+0.94%) | |||
Jan 13, 2022 | 76.12 | 76.30 | 74.03 | 74.82 | 200,748 | -0.40(-0.54%) |
Jan 12, 2022 | 76.22 | 77.13 | 75.11 | 75.23 | 293,432 | -0.79(-1.04%) |
Jan 11, 2022 | 74.38 | 76.07 | 73.95 | 76.02 | 334,322 | +1.49(+2.00%) |
Jan 10, 2022 | 74.21 | 74.85 | 73.56 | 74.53 | 278,360 | -0.42(-0.57%) |
Jan 07, 2022 | 74.31 | 75.62 | 73.16 | 74.95 | 349,975 | -0.69(-0.91%) |
Jan 06, 2022 | 76.19 | 76.73 | 74.35 | 75.64 | 354,561 | -0.13(-0.17%) |
Jan 05, 2022 | 77.96 | 78.25 | 75.70 | 75.77 | 396,027 | -1.98(-2.55%) |
Jan 04, 2022 | 77.78 | 79.07 | 74.94 | 77.75 | 337,409 | +0.28(+0.36%) |
Jan 03, 2022 | 79.51 | 80.36 | 76.29 | 77.48 | 305,875 | -0.74(-0.95%) |
Dec 31, 2021 | 77.28 | 78.84 | 77.28 | 78.22 | 193,801 | +1.13(+1.47%) |
Dec 30, 2021 | 74.88 | 77.71 | 74.75 | 77.08 | 340,769 | +2.41(+3.22%) |
Dec 29, 2021 | 74.65 | 75.05 | 73.49 | 74.68 | 181,377 | +0.17(+0.22%) |
Dec 28, 2021 | 75.00 | 75.31 | 73.81 | 74.51 | 205,902 | +0.61(+0.83%) |
Dec 27, 2021 | 73.40 | 73.93 | 72.62 | 73.90 | 196,824 | +1.22(+1.68%) |
Dec 23, 2021 | 74.69 | 74.81 | 72.67 | 72.67 | 261,988 | -1.59(-2.14%) |
Dec 22, 2021 | 74.06 | 74.40 | 73.23 | 74.26 | 423,765 | +0.35(+0.47%) |
Dec 21, 2021 | 73.70 | 74.38 | 73.34 | 73.92 | 244,059 | +0.92(+1.26%) |
Dec 20, 2021 | 74.28 | 74.67 | 71.82 | 73.00 | 303,544 | -2.51(-3.32%) |
Dec 17, 2021 | 75.82 | 77.64 | 74.97 | 75.51 | 574,045 | -1.82(-2.36%) |
Dec 16, 2021 | 77.71 | 77.99 | 75.99 | 77.33 | 581,914 | -0.56(-0.72%) |
Dec 15, 2021 | 76.92 | 78.18 | 75.37 | 77.89 | 349,999 | +1.15(+1.50%) |
Dec 14, 2021 | 78.41 | 79.30 | 76.60 | 76.74 | 327,139 | -3.09(-3.87%) |
Dec 13, 2021 | 76.61 | 81.32 | 76.61 | 79.83 | 544,817 | +3.25(+4.24%) |
Dec 10, 2021 | 76.87 | 77.98 | 75.50 | 76.58 | 223,305 | -0.28(-0.36%) |
Dec 09, 2021 | 78.13 | 78.47 | 76.65 | 76.86 | 172,890 | -1.42(-1.81%) |
Dec 08, 2021 | 79.75 | 80.62 | 78.21 | 78.28 | 236,659 | -1.35(-1.70%) |
Dec 07, 2021 | 79.89 | 81.01 | 79.18 | 79.63 | 215,325 | +1.06(+1.34%) |
Dec 06, 2021 | 77.15 | 78.78 | 75.96 | 78.57 | 163,673 | +2.17(+2.84%) |
Dec 03, 2021 | 78.60 | 78.60 | 75.64 | 76.40 | 266,180 | -1.78(-2.27%) |
Dec 02, 2021 | 75.60 | 78.64 | 75.55 | 78.18 | 293,606 | +2.68(+3.55%) |
Dec 01, 2021 | 75.95 | 77.74 | 75.49 | 75.50 | 464,619 | +1.03(+1.38%) |
Nov 30, 2021 | 75.07 | 75.89 | 74.16 | 74.47 | 288,189 | -1.40(-1.85%) |
Nov 29, 2021 | 76.46 | 76.60 | 75.34 | 75.87 | 271,456 | +0.38(+0.51%) |
Nov 26, 2021 | 78.13 | 78.26 | 74.84 | 75.49 | 207,365 | -3.82(-4.81%) |
Nov 24, 2021 | 80.09 | 80.25 | 79.07 | 79.30 | 194,905 | -1.04(-1.29%) |
Nov 23, 2021 | 79.78 | 81.02 | 79.28 | 80.34 | 475,908 | -0.22(-0.27%) |
Nov 22, 2021 | 79.69 | 81.52 | 79.42 | 80.56 | 271,831 | +1.26(+1.59%) |
Nov 19, 2021 | 77.39 | 79.67 | 77.39 | 79.29 | 281,890 | +1.73(+2.23%) |
Nov 18, 2021 | 78.09 | 77.67 | 77.20 | 77.57 | 363,815 | -0.49(-0.63%) |
Nov 17, 2021 | 78.41 | 80.22 | 78.01 | 78.06 | 282,161 | -0.61(-0.78%) |
Nov 16, 2021 | 78.39 | 79.01 | 77.66 | 78.67 | 461,887 | +0.42(+0.54%) |
Nov 15, 2021 | 79.97 | 80.27 | 77.46 | 78.25 | 370,095 | -2.44(-3.03%) |
Nov 12, 2021 | 80.33 | 81.03 | 79.93 | 80.69 | 280,093 | +0.29(+0.36%) |
Nov 11, 2021 | 77.57 | 80.51 | 77.57 | 80.40 | 249,135 | +2.76(+3.55%) |
Nov 10, 2021 | 78.43 | 77.65 | 339,128 | -1.33(-1.68%) | ||
Nov 09, 2021 | 77.38 | 79.21 | 77.31 | 78.98 | 466,434 | +2.02(+2.62%) |
Nov 08, 2021 | 74.61 | 77.08 | 74.44 | 76.96 | 394,805 | +2.80(+3.77%) |
Nov 05, 2021 | 75.47 | 76.54 | 73.53 | 74.16 | 282,440 | -1.06(-1.41%) |
Nov 04, 2021 | 74.28 | 76.57 | 73.40 | 75.22 | 412,837 | +2.15(+2.94%) |
Nov 03, 2021 | 72.47 | 73.30 | 71.98 | 73.08 | 256,880 | +0.32(+0.43%) |
Nov 02, 2021 | 73.48 | 73.72 | 71.61 | 72.76 | 239,194 | -0.86(-1.16%) |
Nov 01, 2021 | 71.61 | 73.96 | 72.31 | 73.62 | 520,609 | +2.38(+3.35%) |
Oct 29, 2021 | 71.61 | 72.22 | 70.57 | 71.23 | 214,630 | -0.56(-0.78%) |
Oct 28, 2021 | 70.68 | 71.83 | 70.50 | 71.80 | 341,029 | +2.26(+3.24%) |
Oct 27, 2021 | 70.19 | 70.51 | 68.47 | 69.54 | 251,217 | -0.52(-0.74%) |
Oct 26, 2021 | 69.75 | 70.06 | 218,031 | +1.02(+1.48%) | ||
Oct 25, 2021 | 69.86 | 70.55 | 68.67 | 69.04 | 286,290 | -1.44(-2.04%) |
Oct 22, 2021 | 70.38 | 71.27 | 69.44 | 70.48 | 223,454 | +0.36(+0.52%) |
Oct 21, 2021 | 69.81 | 70.82 | 69.64 | 70.11 | 227,375 | +0.34(+0.49%) |
Oct 20, 2021 | 71.61 | 72.04 | 69.50 | 69.77 | 280,303 | -2.26(-3.13%) |
Oct 19, 2021 | 71.21 | 72.54 | 70.72 | 72.02 | 443,444 | +0.98(+1.37%) |
Oct 18, 2021 | 69.79 | 71.08 | 69.51 | 71.05 | 220,729 | +0.80(+1.14%) |
Oct 15, 2021 | 70.65 | 71.34 | 69.56 | 70.25 | 618,713 | +0.24(+0.34%) |
Oct 14, 2021 | 72.44 | 73.11 | 69.98 | 70.01 | 514,095 | -1.57(-2.19%) |
Oct 13, 2021 | 69.14 | 71.75 | 67.96 | 71.58 | 555,117 | +4.07(+6.02%) |
Oct 12, 2021 | 67.96 | 68.00 | 66.74 | 67.51 | 405,631 | +0.19(+0.28%) |
Oct 11, 2021 | 68.96 | 69.22 | 67.14 | 67.33 | 264,702 | -1.80(-2.61%) |
Oct 08, 2021 | 69.46 | 70.05 | 68.94 | 69.13 | 122,819 | -0.40(-0.58%) |
Oct 07, 2021 | 69.22 | 70.55 | 68.92 | 69.53 | 275,935 | +0.80(+1.16%) |
Oct 06, 2021 | 67.56 | 69.07 | 66.64 | 68.73 | 248,462 | +0.56(+0.82%) |
Oct 05, 2021 | 68.31 | 68.81 | 67.76 | 68.17 | 209,381 | +0.48(+0.71%) |
Oct 04, 2021 | 66.35 | 67.84 | 65.91 | 67.69 | 231,868 | +1.37(+2.06%) |
Oct 01, 2021 | 66.06 | 67.07 | 64.94 | 66.32 | 247,853 | +0.72(+1.10%) |
Sep 30, 2021 | 66.89 | 67.13 | 65.48 | 65.60 | 194,178 | -0.97(-1.45%) |
Sep 29, 2021 | 66.16 | 66.66 | 65.89 | 66.57 | 297,440 | +0.68(+1.03%) |
Sep 28, 2021 | 67.89 | 67.89 | 65.71 | 65.89 | 202,560 | -1.87(-2.76%) |
Sep 27, 2021 | 67.37 | 68.37 | 66.82 | 67.76 | 198,164 | +0.69(+1.03%) |
Sep 24, 2021 | 67.79 | 68.39 | 67.01 | 67.07 | 504,369 | -0.58(-0.86%) |
Sep 23, 2021 | 67.32 | 68.62 | 66.90 | 67.65 | 304,340 | +1.06(+1.60%) |
Sep 22, 2021 | 66.55 | 67.86 | 66.03 | 66.59 | 324,015 | +0.55(+0.84%) |
Sep 21, 2021 | 66.24 | 66.34 | 65.44 | 66.03 | 201,518 | +0.70(+1.07%) |
Sep 20, 2021 | 66.22 | 67.15 | 64.74 | 65.34 | 361,935 | -2.06(-3.05%) |
Sep 17, 2021 | 65.44 | 67.51 | 64.70 | 67.39 | 879,546 | +2.33(+3.59%) |
Sep 16, 2021 | 66.91 | 67.07 | 64.75 | 65.06 | 438,272 | -2.16(-3.21%) |
Sep 15, 2021 | 69.52 | 69.78 | 66.53 | 67.22 | 578,441 | -2.79(-3.98%) |
Sep 14, 2021 | 70.16 | 70.54 | 69.50 | 70.00 | 228,150 | +0.14(+0.20%) |
Sep 13, 2021 | 69.83 | 70.27 | 69.12 | 69.87 | 146,623 | +0.59(+0.85%) |
Sep 10, 2021 | 71.53 | 71.53 | 69.11 | 69.28 | 183,869 | -1.80(-2.54%) |
Sep 09, 2021 | 70.81 | 71.65 | 70.16 | 71.08 | 250,824 | +0.67(+0.95%) |
Sep 08, 2021 | 70.61 | 70.61 | 69.87 | 70.41 | 214,594 | -0.30(-0.42%) |
Sep 07, 2021 | 70.35 | 71.36 | 70.13 | 70.70 | 164,175 | -0.03(-0.04%) |
Sep 03, 2021 | 71.33 | 71.40 | 70.42 | 70.73 | 229,330 | -0.33(-0.47%) |
Sep 02, 2021 | 69.98 | 71.25 | 69.97 | 71.07 | 224,760 | +1.33(+1.91%) |
Sep 01, 2021 | 70.42 | 71.06 | 69.64 | 69.74 | 263,001 | -0.32(-0.45%) |
Aug 31, 2021 | 69.10 | 70.32 | 69.07 | 70.05 | 232,448 | +0.83(+1.20%) |
Aug 30, 2021 | 69.42 | 69.51 | 68.77 | 69.23 | 239,427 | +0.46(+0.67%) |
Aug 27, 2021 | 66.99 | 69.14 | 66.99 | 68.76 | 223,405 | +1.92(+2.87%) |
Aug 26, 2021 | 67.75 | 68.11 | 66.59 | 66.84 | 145,443 | -0.60(-0.89%) |
Aug 25, 2021 | 67.18 | 67.87 | 66.82 | 67.44 | 161,906 | +0.53(+0.79%) |
Aug 24, 2021 | 67.18 | 67.18 | 66.23 | 66.91 | 184,450 | +0.45(+0.68%) |
Aug 23, 2021 | 66.14 | 66.67 | 65.43 | 66.46 | 194,377 | +0.28(+0.42%) |
Aug 20, 2021 | 66.60 | 67.22 | 66.16 | 66.18 | 213,840 | -0.28(-0.41%) |
Aug 19, 2021 | 65.72 | 66.48 | 64.95 | 66.46 | 239,002 | +0.40(+0.61%) |
Aug 18, 2021 | 66.29 | 66.97 | 65.98 | 66.05 | 479,494 | -0.30(-0.45%) |
Aug 17, 2021 | 65.55 | 66.44 | 64.72 | 66.35 | 360,167 | +0.34(+0.52%) |
Aug 16, 2021 | 66.53 | 67.33 | 65.70 | 66.01 | 334,071 | -0.57(-0.86%) |
Aug 13, 2021 | 67.11 | 67.45 | 66.14 | 66.58 | 182,499 | -0.84(-1.24%) |
Aug 12, 2021 | 67.28 | 67.74 | 67.07 | 67.41 | 193,583 | -0.34(-0.51%) |
Aug 11, 2021 | 67.15 | 67.79 | 66.41 | 67.76 | 322,018 | +1.31(+1.97%) |
Aug 10, 2021 | 65.55 | 67.74 | 65.26 | 66.45 | 369,192 | +0.70(+1.06%) |
Aug 09, 2021 | 66.28 | 67.07 | 65.06 | 65.75 | 632,344 | -0.98(-1.47%) |
Aug 06, 2021 | 69.49 | 69.66 | 66.65 | 66.73 | 330,838 | -2.26(-3.28%) |
Aug 05, 2021 | 69.06 | 69.56 | 66.23 | 68.99 | 633,363 | -0.17(-0.24%) |
Aug 04, 2021 | 69.63 | 69.89 | 67.83 | 69.16 | 449,487 | -1.19(-1.69%) |
Aug 03, 2021 | 70.35 | 70.51 | 69.54 | 70.35 | 340,976 | +0.50(+0.72%) |
Aug 02, 2021 | 69.07 | 70.13 | 68.79 | 69.85 | 389,152 | +1.29(+1.88%) |
Jul 30, 2021 | 68.77 | 69.90 | 68.23 | 68.56 | 242,816 | -0.63(-0.91%) |
Jul 29, 2021 | 69.79 | 70.18 | 68.90 | 69.19 | 306,826 | -0.97(-1.39%) |
Jul 28, 2021 | 69.14 | 70.81 | 68.84 | 70.16 | 435,318 | +1.74(+2.54%) |
Jul 27, 2021 | 66.69 | 68.65 | 65.80 | 68.42 | 421,391 | +1.16(+1.72%) |
Jul 26, 2021 | 67.15 | 67.44 | 66.08 | 67.26 | 427,569 | -0.39(-0.58%) |
Jul 23, 2021 | 66.89 | 67.72 | 66.10 | 67.66 | 309,837 | +0.73(+1.09%) |
Jul 22, 2021 | 68.35 | 68.68 | 66.73 | 66.93 | 243,802 | -1.17(-1.72%) |
Jul 21, 2021 | 67.56 | 68.80 | 67.44 | 68.10 | 262,671 | +0.94(+1.41%) |
Jul 20, 2021 | 64.09 | 67.56 | 64.08 | 67.16 | 441,093 | +2.54(+3.93%) |
Jul 19, 2021 | 66.27 | 66.77 | 64.20 | 64.62 | 483,754 | -3.55(-5.21%) |
Jul 16, 2021 | 67.71 | 69.30 | 67.40 | 68.17 | 456,553 | +0.76(+1.12%) |
Jul 15, 2021 | 68.07 | 68.91 | 66.39 | 67.41 | 525,000 | -1.36(-1.97%) |
Jul 14, 2021 | 69.13 | 70.11 | 68.70 | 68.77 | 454,766 | +0.10(+0.14%) |
Jul 13, 2021 | 68.17 | 68.99 | 68.14 | 68.67 | 320,812 | +0.52(+0.76%) |
Jul 12, 2021 | 68.65 | 68.67 | 67.47 | 68.15 | 247,605 | -0.34(-0.50%) |
Jul 09, 2021 | 68.22 | 68.51 | 67.34 | 68.49 | 219,794 | +1.30(+1.93%) |
Jul 08, 2021 | 67.34 | 68.27 | 66.18 | 67.19 | 382,149 | -1.48(-2.16%) |
Jul 07, 2021 | 67.76 | 68.70 | 67.55 | 68.68 | 319,974 | +0.87(+1.28%) |
Jul 06, 2021 | 68.23 | 68.55 | 67.27 | 67.81 | 374,971 | -0.70(-1.02%) |
Jul 02, 2021 | 69.02 | 69.88 | 68.12 | 68.51 | 226,656 | -0.43(-0.63%) |
Jul 01, 2021 | 69.08 | 69.98 | 68.52 | 68.94 | 342,174 | +0.59(+0.86%) |
Jun 30, 2021 | 68.00 | 68.67 | 67.65 | 68.35 | 434,537 | +0.35(+0.52%) |
Jun 29, 2021 | 69.74 | 70.02 | 67.95 | 68.00 | 343,860 | -1.02(-1.48%) |
Jun 28, 2021 | 68.46 | 69.14 | 67.64 | 69.02 | 456,662 | +1.22(+1.80%) |
Jun 25, 2021 | 67.76 | 68.28 | 67.04 | 67.80 | 1,936,413 | +0.50(+0.74%) |
Jun 24, 2021 | 67.21 | 67.59 | 66.70 | 67.30 | 280,651 | +0.89(+1.35%) |
Jun 23, 2021 | 66.81 | 67.54 | 65.68 | 66.41 | 348,475 | +0.05(+0.07%) |
Jun 22, 2021 | 66.22 | 66.95 | 65.22 | 66.36 | 256,902 | -0.17(-0.25%) |
Jun 21, 2021 | 64.73 | 66.75 | 64.15 | 66.53 | 334,577 | +2.25(+3.50%) |
Jun 18, 2021 | 66.40 | 66.63 | 63.84 | 64.28 | 845,371 | -2.76(-4.12%) |
Jun 17, 2021 | 66.45 | 67.46 | 65.63 | 67.04 | 526,828 | +0.40(+0.60%) |
Jun 16, 2021 | 66.80 | 67.58 | 66.10 | 66.63 | 366,624 | +0.02(+0.03%) |
Jun 15, 2021 | 68.76 | 68.78 | 66.44 | 66.61 | 390,701 | -2.16(-3.14%) |
Jun 14, 2021 | 70.40 | 70.57 | 68.41 | 68.78 | 301,671 | -1.06(-1.52%) |
Jun 11, 2021 | 70.04 | 70.68 | 69.57 | 69.84 | 225,981 | +0.23(+0.32%) |
Jun 10, 2021 | 69.29 | 70.07 | 68.57 | 69.61 | 223,686 | +0.55(+0.80%) |
Jun 09, 2021 | 70.57 | 70.82 | 68.28 | 69.06 | 332,988 | -0.79(-1.13%) |
Jun 08, 2021 | 68.78 | 70.07 | 68.03 | 69.85 | 695,113 | +2.01(+2.96%) |
Jun 07, 2021 | 67.25 | 68.28 | 66.57 | 67.84 | 363,652 | +0.38(+0.57%) |
Jun 04, 2021 | 67.53 | 68.01 | 66.85 | 67.46 | 301,675 | -0.08(-0.12%) |
Jun 03, 2021 | 67.60 | 68.47 | 66.88 | 67.54 | 385,503 | -0.25(-0.36%) |
Jun 02, 2021 | 67.53 | 68.23 | 66.78 | 67.78 | 398,066 | -0.39(-0.58%) |
Jun 01, 2021 | 68.45 | 68.95 | 67.31 | 68.18 | 326,308 | +0.30(+0.43%) |
May 28, 2021 | 69.00 | 69.96 | 67.48 | 67.88 | 388,616 | -0.95(-1.39%) |
May 27, 2021 | 69.17 | 69.72 | 68.45 | 68.84 | 518,675 | -0.33(-0.48%) |
May 26, 2021 | 67.30 | 69.58 | 67.26 | 69.17 | 520,374 | +1.96(+2.91%) |
May 25, 2021 | 68.20 | 69.06 | 67.04 | 67.21 | 454,151 | -0.91(-1.34%) |
May 24, 2021 | 70.04 | 70.50 | 67.52 | 68.13 | 736,833 | +1.97(+2.97%) |
May 21, 2021 | 66.80 | 66.80 | 65.31 | 66.16 | 603,263 | +0.11(+0.16%) |
May 20, 2021 | 67.49 | 68.35 | 65.77 | 66.05 | 454,580 | +0.15(+0.22%) |
May 19, 2021 | 64.08 | 65.95 | 64.08 | 65.91 | 516,309 | +1.05(+1.62%) |
May 18, 2021 | 64.35 | 65.87 | 63.54 | 64.86 | 492,477 | +0.62(+0.96%) |
May 17, 2021 | 64.28 | 64.82 | 63.21 | 64.24 | 314,895 | -0.74(-1.13%) |
May 14, 2021 | 64.16 | 65.65 | 64.16 | 64.97 | 299,213 | +1.33(+2.10%) |
May 13, 2021 | 63.93 | 64.87 | 62.52 | 63.64 | 336,692 | +0.62(+0.98%) |
May 12, 2021 | 64.84 | 64.95 | 62.95 | 63.02 | 501,993 | -2.74(-4.16%) |
May 11, 2021 | 63.33 | 66.78 | 63.38 | 65.76 | 571,163 | +0.86(+1.33%) |
May 10, 2021 | 68.11 | 68.23 | 64.60 | 64.89 | 489,809 | -3.34(-4.89%) |
May 07, 2021 | 69.16 | 69.68 | 68.12 | 68.23 | 552,514 | -0.56(-0.81%) |
May 06, 2021 | 67.33 | 69.59 | 65.90 | 68.79 | 901,380 | +1.50(+2.23%) |
May 05, 2021 | 68.96 | 69.52 | 66.65 | 67.29 | 587,303 | -1.30(-1.89%) |
May 04, 2021 | 70.88 | 70.95 | 67.37 | 68.58 | 890,682 | -3.18(-4.43%) |
May 03, 2021 | 71.77 | 72.64 | 70.88 | 71.76 | 749,492 | +0.72(+1.01%) |
Apr 30, 2021 | 72.10 | 72.46 | 70.21 | 71.05 | 585,641 | -1.78(-2.44%) |
Apr 29, 2021 | 74.12 | 74.98 | 72.03 | 72.82 | 526,926 | -0.51(-0.70%) |
Apr 28, 2021 | 73.60 | 74.69 | 72.70 | 73.33 | 624,684 | -0.78(-1.05%) |
Apr 27, 2021 | 75.45 | 75.79 | 73.93 | 74.11 | 601,588 | -0.94(-1.26%) |
Apr 26, 2021 | 75.72 | 76.11 | 73.94 | 75.05 | 454,565 | -0.21(-0.27%) |
Apr 23, 2021 | 74.58 | 76.44 | 73.70 | 75.26 | 544,777 | +0.87(+1.17%) |
Apr 22, 2021 | 76.40 | 77.08 | 74.09 | 74.38 | 829,615 | -0.23(-0.30%) |
Apr 21, 2021 | 74.56 | 74.90 | 73.51 | 74.61 | 596,681 | -0.07(-0.09%) |
Apr 20, 2021 | 73.85 | 75.14 | 73.09 | 74.68 | 671,845 | +1.06(+1.44%) |
Apr 19, 2021 | 78.63 | 78.92 | 72.89 | 73.62 | 1,250,591 | -5.68(-7.16%) |
Apr 16, 2021 | 78.34 | 79.45 | 76.17 | 79.30 | 6,101,998 | +1.72(+2.21%) |
Apr 15, 2021 | 78.03 | 78.47 | 75.76 | 77.58 | 817,692 | +0.19(+0.24%) |
Apr 14, 2021 | 75.62 | 77.98 | 75.58 | 77.40 | 874,627 | +2.17(+2.88%) |
Apr 13, 2021 | 74.03 | 75.72 | 72.88 | 75.23 | 877,463 | +1.47(+2.00%) |
Apr 12, 2021 | 74.22 | 74.54 | 72.21 | 73.76 | 684,808 | -1.24(-1.65%) |
Apr 09, 2021 | 73.43 | 75.00 | 72.13 | 74.99 | 629,765 | +0.87(+1.18%) |
Apr 08, 2021 | 74.15 | 75.21 | 73.41 | 74.12 | 1,052,318 | +0.77(+1.04%) |
Apr 07, 2021 | 75.94 | 76.11 | 72.85 | 73.35 | 659,909 | -2.89(-3.78%) |
Apr 06, 2021 | 76.59 | 78.01 | 75.57 | 76.24 | 655,008 | -0.70(-0.91%) |
Apr 05, 2021 | 78.22 | 80.44 | 76.37 | 76.94 | 1,338,746 | -0.51(-0.66%) |
Apr 01, 2021 | 77.89 | 79.58 | 76.58 | 77.45 | 647,700 | +0.38(+0.50%) |
Mar 31, 2021 | 76.67 | 77.82 | 75.60 | 77.06 | 783,995 | +2.40(+3.22%) |
Mar 30, 2021 | 74.24 | 76.14 | 72.75 | 74.66 | 678,738 | +0.94(+1.28%) |
Mar 29, 2021 | 74.02 | 74.83 | 71.76 | 73.72 | 802,604 | -0.15(-0.20%) |
Mar 26, 2021 | 73.82 | 75.38 | 71.93 | 73.86 | 754,189 | +0.75(+1.02%) |
Mar 25, 2021 | 71.47 | 73.16 | 69.91 | 73.12 | 1,364,143 | +0.34(+0.47%) |
Mar 24, 2021 | 76.51 | 76.59 | 72.63 | 72.77 | 844,942 | -3.36(-4.41%) |
Mar 23, 2021 | 77.77 | 78.12 | 75.38 | 76.13 | 458,805 | -2.36(-3.00%) |
Mar 22, 2021 | 75.10 | 79.22 | 73.83 | 78.49 | 880,060 | +3.89(+5.21%) |
Mar 19, 2021 | 75.97 | 76.72 | 74.57 | 74.60 | 1,302,636 | -0.89(-1.18%) |
Mar 18, 2021 | 77.26 | 77.30 | 75.18 | 75.49 | 893,524 | -2.50(-3.21%) |
Mar 17, 2021 | 79.30 | 79.69 | 77.18 | 78.00 | 725,081 | -2.72(-3.37%) |
Mar 16, 2021 | 82.63 | 83.04 | 79.85 | 80.71 | 447,771 | -1.90(-2.30%) |
Mar 15, 2021 | 84.45 | 85.08 | 81.02 | 82.62 | 688,376 | -3.18(-3.71%) |
Mar 12, 2021 | 84.55 | 86.15 | 83.93 | 85.80 | 421,168 | +0.20(+0.23%) |
Mar 11, 2021 | 85.50 | 86.83 | 84.81 | 85.60 | 534,928 | +1.58(+1.88%) |
Mar 10, 2021 | 84.74 | 87.21 | 82.64 | 84.02 | 688,203 | +1.39(+1.69%) |
Mar 09, 2021 | 80.34 | 83.52 | 80.16 | 82.63 | 842,337 | +5.02(+6.46%) |
Mar 08, 2021 | 78.35 | 80.74 | 76.57 | 77.61 | 746,934 | -0.98(-1.25%) |
Mar 05, 2021 | 77.84 | 78.88 | 71.88 | 78.59 | 1,075,698 | +1.96(+2.56%) |
Mar 04, 2021 | 79.60 | 80.34 | 74.88 | 76.63 | 1,060,406 | -2.98(-3.74%) |
Mar 03, 2021 | 80.87 | 81.92 | 78.31 | 79.61 | 1,019,482 | -1.71(-2.11%) |
Mar 02, 2021 | 84.20 | 85.77 | 80.67 | 81.32 | 1,390,242 | -1.65(-1.98%) |
Mar 01, 2021 | 81.47 | 85.89 | 80.18 | 82.97 | 2,937,768 | -0.98(-1.17%) |
Feb 26, 2021 | 88.35 | 88.65 | 82.67 | 83.95 | 1,333,984 | -4.59(-5.18%) |
Feb 25, 2021 | 96.73 | 96.78 | 86.37 | 88.54 | 1,403,297 | -13.34(-13.09%) |
Feb 24, 2021 | 101.98 | 102.07 | 100.50 | 101.87 | 675,596 | +0.56(+0.55%) |
Feb 23, 2021 | 100.53 | 101.91 | 95.30 | 101.31 | 939,933 | -1.85(-1.80%) |
Feb 22, 2021 | 109.26 | 109.58 | 102.80 | 103.17 | 639,426 | -7.29(-6.60%) |
Feb 19, 2021 | 107.19 | 111.54 | 106.80 | 110.46 | 681,687 | +4.07(+3.82%) |
Feb 18, 2021 | 112.92 | 113.19 | 106.33 | 106.39 | 784,511 | -7.46(-6.55%) |
Feb 17, 2021 | 114.78 | 115.04 | 111.91 | 113.85 | 713,824 | -1.69(-1.46%) |
Feb 16, 2021 | 116.96 | 118.24 | 113.68 | 115.53 | 776,902 | -0.86(-0.74%) |
Feb 12, 2021 | 120.60 | 122.30 | 115.50 | 116.39 | 662,808 | -5.66(-4.64%) |
Feb 11, 2021 | 123.39 | 123.77 | 121.08 | 122.06 | 762,372 | -1.43(-1.16%) |
Feb 10, 2021 | 123.47 | 126.28 | 122.32 | 123.49 | 530,563 | +4.10(+3.43%) |
Feb 09, 2021 | 120.53 | 122.31 | 118.86 | 119.39 | 614,586 | -0.99(-0.82%) |
Feb 08, 2021 | 118.26 | 122.48 | 118.08 | 120.38 | 463,041 | +3.83(+3.29%) |
Feb 05, 2021 | 115.05 | 117.32 | 112.78 | 116.55 | 684,034 | +2.23(+1.95%) |
Feb 04, 2021 | 113.12 | 114.48 | 111.92 | 114.33 | 250,776 | +1.79(+1.59%) |
Feb 03, 2021 | 111.08 | 113.14 | 110.07 | 112.53 | 327,944 | +1.63(+1.47%) |
Feb 02, 2021 | 115.04 | 115.31 | 109.59 | 110.91 | 452,727 | -3.32(-2.91%) |