Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.32 | 46.78 | 912,348 | +0.93(+2.03%) | ||
Jan 28, 2022 | 47.70 | 48.09 | 44.62 | 45.85 | 373,911 | -1.66(-3.49%) |
Jan 27, 2022 | 49.97 | 51.03 | 47.18 | 47.50 | 408,704 | -2.63(-5.25%) |
Jan 26, 2022 | 53.95 | 53.95 | 49.64 | 50.13 | 713,628 | -4.32(-7.93%) |
Jan 25, 2022 | 54.06 | 55.56 | 52.49 | 54.45 | 363,422 | -0.42(-0.77%) |
Jan 24, 2022 | 50.40 | 55.10 | 50.39 | 54.87 | 415,322 | +3.83(+7.50%) |
Jan 21, 2022 | 50.45 | 52.42 | 50.29 | 51.05 | 232,098 | +0.03(+0.06%) |
Jan 20, 2022 | 52.80 | 53.82 | 50.93 | 51.02 | 186,338 | -1.44(-2.74%) |
Jan 19, 2022 | 52.54 | 53.26 | 52.12 | 52.46 | 162,415 | -0.26(-0.50%) |
Jan 18, 2022 | 53.14 | 53.48 | 52.23 | 52.72 | 171,526 | -1.06(-1.98%) |
Jan 14, 2022 | 53.78 | 0 | -0.22(-0.40%) | |||
Jan 13, 2022 | 53.33 | 54.92 | 53.01 | 54.00 | 177,838 | +0.91(+1.72%) |
Jan 12, 2022 | 54.36 | 54.50 | 52.97 | 53.09 | 176,170 | -1.12(-2.06%) |
Jan 11, 2022 | 54.39 | 54.94 | 53.45 | 54.21 | 197,106 | -0.08(-0.16%) |
Jan 10, 2022 | 54.61 | 54.61 | 53.10 | 54.29 | 125,776 | -0.63(-1.15%) |
Jan 07, 2022 | 55.52 | 56.22 | 54.80 | 54.92 | 174,703 | -0.48(-0.87%) |
Jan 06, 2022 | 54.84 | 55.67 | 53.93 | 55.40 | 198,244 | +0.82(+1.50%) |
Jan 05, 2022 | 55.92 | 56.19 | 54.55 | 54.58 | 157,665 | -1.09(-1.96%) |
Jan 04, 2022 | 55.08 | 56.42 | 55.08 | 55.67 | 184,484 | +0.69(+1.25%) |
Jan 03, 2022 | 55.20 | 56.35 | 54.31 | 54.99 | 188,330 | +0.18(+0.33%) |
Dec 31, 2021 | 55.37 | 55.73 | 54.45 | 54.81 | 112,659 | -0.53(-0.95%) |
Dec 30, 2021 | 56.23 | 57.25 | 55.13 | 55.34 | 118,692 | -0.67(-1.19%) |
Dec 29, 2021 | 55.96 | 56.45 | 55.62 | 56.00 | 84,899 | +0.31(+0.56%) |
Dec 28, 2021 | 55.78 | 56.72 | 55.62 | 55.69 | 124,025 | -0.01(-0.02%) |
Dec 27, 2021 | 55.56 | 56.44 | 54.87 | 55.70 | 169,692 | +0.07(+0.12%) |
Dec 23, 2021 | 55.97 | 56.69 | 55.08 | 55.64 | 152,256 | +0.00(+0.00%) |
Dec 22, 2021 | 54.24 | 55.84 | 54.23 | 55.64 | 230,244 | +0.87(+1.60%) |
Dec 21, 2021 | 52.81 | 54.97 | 52.66 | 54.76 | 411,527 | +2.76(+5.30%) |
Dec 20, 2021 | 51.86 | 52.16 | 50.44 | 52.01 | 232,542 | -0.37(-0.70%) |
Dec 17, 2021 | 52.75 | 53.49 | 51.26 | 52.37 | 958,439 | +0.04(+0.07%) |
Dec 16, 2021 | 54.37 | 54.48 | 52.13 | 52.34 | 231,684 | -1.50(-2.78%) |
Dec 15, 2021 | 51.81 | 54.03 | 51.07 | 53.83 | 268,112 | +2.13(+4.11%) |
Dec 14, 2021 | 51.71 | 52.87 | 51.15 | 51.71 | 282,249 | -0.27(-0.52%) |
Dec 13, 2021 | 53.95 | 54.20 | 51.43 | 51.98 | 213,091 | -2.24(-4.13%) |
Dec 10, 2021 | 55.51 | 55.66 | 53.62 | 54.22 | 138,184 | -1.12(-2.02%) |
Dec 09, 2021 | 54.93 | 55.65 | 54.63 | 55.34 | 96,388 | +0.01(+0.02%) |
Dec 08, 2021 | 55.13 | 55.66 | 53.97 | 55.33 | 285,069 | +0.49(+0.89%) |
Dec 07, 2021 | 54.44 | 55.44 | 54.35 | 54.84 | 148,150 | +0.57(+1.06%) |
Dec 06, 2021 | 53.93 | 55.44 | 53.52 | 54.26 | 271,137 | +1.06(+2.00%) |
Dec 03, 2021 | 53.98 | 53.98 | 52.40 | 53.20 | 261,598 | -0.63(-1.17%) |
Dec 02, 2021 | 51.96 | 54.28 | 51.96 | 53.83 | 156,857 | +2.11(+4.07%) |
Dec 01, 2021 | 53.99 | 54.14 | 51.64 | 51.72 | 273,606 | -0.73(-1.39%) |
Nov 30, 2021 | 53.54 | 53.54 | 51.86 | 52.45 | 228,013 | -1.73(-3.20%) |
Nov 29, 2021 | 55.17 | 56.49 | 53.82 | 54.18 | 193,438 | -0.35(-0.64%) |
Nov 26, 2021 | 56.00 | 56.16 | 54.02 | 54.53 | 137,075 | -2.85(-4.96%) |
Nov 24, 2021 | 56.82 | 58.00 | 56.01 | 57.38 | 162,616 | +0.26(+0.46%) |
Nov 23, 2021 | 57.96 | 57.96 | 55.85 | 57.11 | 232,659 | -0.72(-1.25%) |
Nov 22, 2021 | 56.83 | 58.36 | 56.08 | 57.84 | 222,533 | +1.55(+2.76%) |
Nov 19, 2021 | 57.36 | 57.40 | 56.23 | 56.28 | 159,443 | -1.51(-2.61%) |
Nov 18, 2021 | 59.54 | 57.78 | 57.33 | 57.79 | 189,251 | -1.56(-2.63%) |
Nov 17, 2021 | 59.32 | 60.20 | 58.87 | 59.35 | 119,607 | -0.81(-1.35%) |
Nov 16, 2021 | 60.10 | 60.59 | 59.32 | 60.17 | 99,886 | +0.02(+0.03%) |
Nov 15, 2021 | 58.87 | 60.21 | 58.47 | 60.15 | 137,607 | +1.40(+2.39%) |
Nov 12, 2021 | 58.80 | 59.09 | 55.57 | 58.74 | 80,156 | +0.00(+0.00%) |
Nov 11, 2021 | 58.17 | 58.87 | 57.60 | 58.74 | 91,497 | +0.71(+1.23%) |
Nov 10, 2021 | 58.96 | 58.03 | 103,574 | -0.80(-1.35%) | ||
Nov 09, 2021 | 59.25 | 60.07 | 58.58 | 58.83 | 86,315 | -0.23(-0.40%) |
Nov 08, 2021 | 59.07 | 59.87 | 58.32 | 59.06 | 134,030 | +0.20(+0.33%) |
Nov 05, 2021 | 58.05 | 59.84 | 57.23 | 58.87 | 181,832 | +1.54(+2.68%) |
Nov 04, 2021 | 59.36 | 59.65 | 57.05 | 57.33 | 157,954 | -1.69(-2.86%) |
Nov 03, 2021 | 58.14 | 60.10 | 57.76 | 59.02 | 183,699 | +0.55(+0.94%) |
Nov 02, 2021 | 58.61 | 59.21 | 57.95 | 58.46 | 210,905 | -0.13(-0.22%) |
Nov 01, 2021 | 58.11 | 58.87 | 57.83 | 58.59 | 217,141 | +0.77(+1.33%) |
Oct 29, 2021 | 57.50 | 58.50 | 56.95 | 57.83 | 202,805 | -0.03(-0.05%) |
Oct 28, 2021 | 58.61 | 58.85 | 56.85 | 57.85 | 247,628 | +0.01(+0.02%) |
Oct 27, 2021 | 51.53 | 58.55 | 51.53 | 57.84 | 311,680 | +3.36(+6.17%) |
Oct 26, 2021 | 54.97 | 54.48 | 272,640 | -0.23(-0.43%) | ||
Oct 25, 2021 | 54.99 | 55.45 | 54.42 | 54.72 | 169,180 | -0.27(-0.49%) |
Oct 22, 2021 | 55.59 | 56.22 | 54.86 | 54.99 | 145,867 | -0.73(-1.31%) |
Oct 21, 2021 | 54.38 | 55.78 | 54.15 | 55.72 | 171,692 | +1.61(+2.98%) |
Oct 20, 2021 | 53.79 | 55.15 | 53.79 | 54.11 | 108,595 | +0.20(+0.36%) |
Oct 19, 2021 | 54.06 | 54.33 | 52.81 | 53.91 | 167,321 | +0.01(+0.02%) |
Oct 18, 2021 | 54.20 | 54.61 | 53.34 | 53.90 | 132,516 | -0.38(-0.71%) |
Oct 15, 2021 | 54.82 | 55.46 | 54.27 | 54.29 | 160,871 | +0.25(+0.47%) |
Oct 14, 2021 | 53.77 | 54.63 | 53.39 | 54.03 | 91,090 | +0.73(+1.37%) |
Oct 13, 2021 | 53.09 | 54.06 | 52.88 | 53.30 | 106,918 | +0.21(+0.39%) |
Oct 12, 2021 | 52.31 | 53.30 | 51.89 | 53.10 | 124,310 | +1.08(+2.07%) |
Oct 11, 2021 | 54.10 | 54.79 | 51.91 | 52.02 | 191,239 | -1.95(-3.61%) |
Oct 08, 2021 | 53.40 | 54.96 | 53.09 | 53.97 | 154,103 | +0.89(+1.68%) |
Oct 07, 2021 | 52.42 | 54.40 | 52.16 | 53.08 | 458,227 | +1.18(+2.27%) |
Oct 06, 2021 | 52.28 | 53.05 | 51.23 | 51.90 | 304,528 | -0.83(-1.58%) |
Oct 05, 2021 | 53.93 | 54.08 | 52.73 | 52.73 | 236,633 | -1.18(-2.19%) |
Oct 04, 2021 | 53.91 | 54.49 | 53.51 | 53.91 | 239,891 | +0.01(+0.02%) |
Oct 01, 2021 | 54.31 | 54.69 | 53.05 | 53.90 | 315,404 | +0.06(+0.10%) |
Sep 30, 2021 | 55.99 | 56.00 | 53.78 | 53.85 | 234,313 | -2.14(-3.83%) |
Sep 29, 2021 | 55.86 | 57.32 | 54.22 | 55.99 | 208,439 | +0.42(+0.76%) |
Sep 28, 2021 | 56.99 | 57.48 | 55.45 | 55.57 | 212,771 | -1.78(-3.10%) |
Sep 27, 2021 | 56.33 | 57.86 | 55.51 | 57.35 | 209,652 | +0.95(+1.68%) |
Sep 24, 2021 | 57.06 | 57.57 | 56.39 | 56.40 | 204,064 | -0.81(-1.42%) |
Sep 23, 2021 | 55.50 | 57.81 | 55.50 | 57.22 | 163,817 | +1.85(+3.35%) |
Sep 22, 2021 | 54.15 | 56.02 | 51.33 | 55.36 | 244,200 | +1.72(+3.21%) |
Sep 21, 2021 | 53.24 | 53.87 | 52.68 | 53.64 | 164,079 | +0.81(+1.52%) |
Sep 20, 2021 | 51.45 | 52.99 | 50.60 | 52.84 | 236,888 | +0.32(+0.61%) |
Sep 17, 2021 | 52.10 | 52.67 | 51.21 | 52.52 | 633,169 | +0.66(+1.26%) |
Sep 16, 2021 | 52.62 | 53.27 | 51.03 | 51.86 | 142,754 | -0.60(-1.14%) |
Sep 15, 2021 | 51.54 | 52.58 | 50.77 | 52.46 | 127,606 | +1.00(+1.95%) |
Sep 14, 2021 | 52.51 | 52.51 | 51.08 | 51.46 | 122,105 | -0.70(-1.35%) |
Sep 13, 2021 | 51.17 | 52.17 | 50.68 | 52.16 | 201,694 | +1.24(+2.43%) |
Sep 10, 2021 | 51.80 | 52.07 | 50.93 | 50.93 | 167,085 | -0.77(-1.49%) |
Sep 09, 2021 | 52.10 | 52.49 | 51.23 | 51.69 | 126,559 | -0.33(-0.63%) |
Sep 08, 2021 | 52.93 | 53.38 | 51.45 | 52.02 | 173,037 | -1.05(-1.98%) |
Sep 07, 2021 | 53.39 | 53.97 | 53.00 | 53.07 | 118,778 | -0.44(-0.82%) |
Sep 03, 2021 | 52.99 | 53.76 | 52.61 | 53.51 | 160,619 | +0.38(+0.72%) |
Sep 02, 2021 | 52.73 | 53.43 | 52.48 | 53.13 | 97,281 | +0.38(+0.73%) |
Sep 01, 2021 | 53.35 | 53.65 | 52.41 | 52.74 | 106,164 | -0.54(-1.02%) |
Aug 31, 2021 | 52.54 | 53.54 | 52.32 | 53.28 | 152,663 | +0.58(+1.10%) |
Aug 30, 2021 | 52.53 | 53.19 | 51.78 | 52.70 | 104,059 | +0.51(+0.97%) |
Aug 27, 2021 | 51.57 | 52.70 | 51.20 | 52.20 | 172,718 | +0.59(+1.14%) |
Aug 26, 2021 | 52.53 | 52.82 | 51.40 | 51.61 | 89,862 | -1.09(-2.06%) |
Aug 25, 2021 | 53.04 | 53.48 | 52.43 | 52.70 | 105,410 | -0.11(-0.21%) |
Aug 24, 2021 | 52.35 | 54.53 | 52.26 | 52.81 | 189,096 | +0.09(+0.18%) |
Aug 23, 2021 | 52.48 | 53.04 | 51.98 | 52.71 | 107,943 | +0.67(+1.30%) |
Aug 20, 2021 | 50.62 | 52.13 | 50.32 | 52.04 | 165,729 | +1.24(+2.43%) |
Aug 19, 2021 | 50.45 | 51.19 | 50.04 | 50.80 | 144,478 | -0.20(-0.40%) |
Aug 18, 2021 | 51.35 | 52.39 | 50.39 | 51.01 | 155,779 | -0.51(-0.99%) |
Aug 17, 2021 | 53.00 | 53.00 | 51.20 | 51.52 | 140,654 | -1.40(-2.64%) |
Aug 16, 2021 | 52.70 | 53.49 | 51.65 | 52.92 | 85,027 | +0.05(+0.09%) |
Aug 13, 2021 | 52.88 | 53.32 | 52.15 | 52.87 | 127,678 | +0.22(+0.42%) |
Aug 12, 2021 | 53.50 | 53.66 | 52.13 | 52.65 | 109,159 | -0.70(-1.31%) |
Aug 11, 2021 | 53.38 | 53.90 | 52.72 | 53.35 | 100,710 | +0.00(+0.00%) |
Aug 10, 2021 | 52.61 | 53.64 | 52.18 | 53.35 | 117,194 | +0.65(+1.24%) |
Aug 09, 2021 | 54.94 | 54.94 | 52.61 | 52.70 | 138,032 | -2.54(-4.61%) |
Aug 06, 2021 | 55.02 | 55.91 | 54.54 | 55.24 | 96,420 | +0.78(+1.44%) |
Aug 05, 2021 | 54.64 | 55.13 | 53.93 | 54.46 | 240,539 | -0.23(-0.43%) |
Aug 04, 2021 | 55.89 | 57.07 | 54.53 | 54.69 | 148,086 | -1.93(-3.41%) |
Aug 03, 2021 | 53.81 | 56.92 | 53.19 | 56.62 | 399,383 | +2.98(+5.56%) |
Aug 02, 2021 | 54.19 | 55.31 | 52.97 | 53.64 | 296,439 | -0.33(-0.60%) |
Jul 30, 2021 | 55.30 | 56.15 | 53.84 | 53.96 | 240,243 | -1.33(-2.41%) |
Jul 29, 2021 | 53.64 | 56.11 | 52.75 | 55.30 | 361,488 | +2.56(+4.86%) |
Jul 28, 2021 | 58.61 | 58.61 | 52.65 | 52.73 | 447,636 | -6.54(-11.04%) |
Jul 27, 2021 | 58.23 | 59.84 | 57.76 | 59.27 | 182,425 | +1.09(+1.87%) |
Jul 26, 2021 | 58.64 | 59.25 | 57.65 | 58.18 | 187,148 | -0.62(-1.05%) |
Jul 23, 2021 | 58.36 | 58.94 | 58.04 | 58.80 | 95,917 | +0.70(+1.20%) |
Jul 22, 2021 | 57.79 | 58.20 | 56.90 | 58.10 | 138,586 | +0.20(+0.34%) |
Jul 21, 2021 | 57.76 | 59.25 | 56.97 | 57.90 | 143,502 | +0.22(+0.39%) |
Jul 20, 2021 | 56.35 | 58.47 | 56.35 | 57.68 | 175,194 | +1.44(+2.57%) |
Jul 19, 2021 | 55.92 | 57.21 | 55.54 | 56.24 | 281,930 | -1.04(-1.82%) |
Jul 16, 2021 | 58.72 | 59.08 | 57.20 | 57.28 | 152,307 | -0.91(-1.57%) |
Jul 15, 2021 | 58.13 | 59.21 | 57.83 | 58.19 | 82,405 | -0.43(-0.73%) |
Jul 14, 2021 | 59.17 | 59.98 | 58.42 | 58.62 | 94,506 | -0.44(-0.74%) |
Jul 13, 2021 | 60.02 | 60.35 | 58.76 | 59.06 | 76,461 | -1.09(-1.81%) |
Jul 12, 2021 | 58.58 | 60.31 | 58.36 | 60.15 | 155,031 | +1.16(+1.96%) |
Jul 09, 2021 | 57.85 | 59.13 | 57.85 | 58.99 | 80,224 | +1.66(+2.89%) |
Jul 08, 2021 | 58.04 | 58.27 | 56.43 | 57.34 | 118,697 | -1.01(-1.72%) |
Jul 07, 2021 | 58.17 | 59.37 | 57.24 | 58.34 | 152,078 | -0.13(-0.22%) |
Jul 06, 2021 | 60.01 | 60.01 | 57.91 | 58.47 | 111,897 | -1.69(-2.80%) |
Jul 02, 2021 | 60.36 | 60.48 | 59.32 | 60.16 | 108,600 | +0.11(+0.19%) |
Jul 01, 2021 | 59.69 | 60.53 | 59.10 | 60.05 | 111,640 | +0.87(+1.46%) |
Jun 30, 2021 | 58.89 | 59.80 | 58.78 | 59.18 | 178,686 | +0.38(+0.65%) |
Jun 29, 2021 | 58.90 | 59.35 | 58.61 | 58.80 | 79,732 | +0.25(+0.43%) |
Jun 28, 2021 | 59.67 | 59.68 | 58.06 | 58.55 | 153,856 | -1.42(-2.36%) |
Jun 25, 2021 | 59.77 | 60.85 | 59.67 | 59.96 | 568,429 | +0.53(+0.89%) |
Jun 24, 2021 | 58.68 | 59.57 | 58.45 | 59.43 | 123,022 | +1.10(+1.89%) |
Jun 23, 2021 | 58.35 | 59.26 | 58.23 | 58.33 | 377,965 | -0.20(-0.33%) |
Jun 22, 2021 | 57.45 | 58.83 | 57.17 | 58.53 | 164,499 | +1.09(+1.90%) |
Jun 21, 2021 | 57.26 | 58.41 | 56.73 | 57.44 | 211,677 | +0.48(+0.83%) |
Jun 18, 2021 | 56.94 | 57.37 | 56.41 | 56.96 | 318,961 | -0.73(-1.26%) |
Jun 17, 2021 | 58.72 | 58.72 | 57.09 | 57.69 | 129,994 | -1.08(-1.84%) |
Jun 16, 2021 | 58.97 | 59.10 | 57.95 | 58.77 | 125,776 | -0.51(-0.86%) |
Jun 15, 2021 | 59.25 | 59.31 | 58.23 | 59.28 | 498,549 | +0.30(+0.51%) |
Jun 14, 2021 | 59.77 | 59.77 | 58.73 | 58.99 | 169,273 | -0.45(-0.75%) |
Jun 11, 2021 | 58.50 | 59.53 | 58.50 | 59.43 | 118,186 | +0.97(+1.66%) |
Jun 10, 2021 | 58.63 | 59.12 | 57.96 | 58.46 | 198,865 | +0.01(+0.02%) |
Jun 09, 2021 | 58.66 | 59.09 | 58.04 | 58.45 | 206,172 | -0.21(-0.37%) |
Jun 08, 2021 | 58.34 | 59.43 | 58.25 | 58.67 | 143,723 | +0.12(+0.21%) |
Jun 07, 2021 | 58.15 | 59.02 | 58.03 | 58.55 | 158,470 | +0.76(+1.32%) |
Jun 04, 2021 | 58.28 | 59.06 | 56.49 | 57.78 | 303,482 | -0.52(-0.89%) |
Jun 03, 2021 | 58.35 | 59.15 | 57.56 | 58.30 | 214,111 | -0.03(-0.05%) |
Jun 02, 2021 | 59.74 | 60.28 | 58.05 | 58.33 | 599,090 | -0.42(-0.71%) |
Jun 01, 2021 | 58.43 | 59.00 | 57.90 | 58.75 | 307,602 | +0.88(+1.52%) |
May 28, 2021 | 58.16 | 58.52 | 57.52 | 57.87 | 197,340 | -0.80(-1.36%) |
May 27, 2021 | 58.30 | 59.38 | 58.21 | 58.67 | 235,567 | +0.82(+1.41%) |
May 26, 2021 | 58.10 | 58.46 | 57.27 | 57.85 | 205,310 | -0.25(-0.43%) |
May 25, 2021 | 58.78 | 60.25 | 57.98 | 58.10 | 244,654 | -0.46(-0.79%) |
May 24, 2021 | 59.28 | 60.40 | 58.44 | 58.56 | 284,236 | -0.72(-1.22%) |
May 21, 2021 | 59.13 | 59.93 | 58.08 | 59.29 | 288,927 | +1.62(+2.82%) |
May 20, 2021 | 61.01 | 61.03 | 57.02 | 57.66 | 476,710 | -3.58(-5.85%) |
May 19, 2021 | 60.97 | 61.50 | 58.53 | 61.25 | 404,716 | -0.38(-0.62%) |
May 18, 2021 | 64.24 | 64.45 | 61.46 | 61.63 | 250,162 | -2.40(-3.75%) |
May 17, 2021 | 63.31 | 64.28 | 62.26 | 64.03 | 159,719 | +0.37(+0.58%) |
May 14, 2021 | 62.46 | 64.51 | 61.76 | 63.66 | 174,318 | +1.47(+2.36%) |
May 13, 2021 | 60.67 | 62.41 | 60.57 | 62.19 | 228,124 | +1.62(+2.68%) |
May 12, 2021 | 61.29 | 62.82 | 60.28 | 60.57 | 208,361 | -1.10(-1.79%) |
May 11, 2021 | 65.05 | 65.05 | 61.27 | 61.67 | 256,749 | -2.39(-3.74%) |
May 10, 2021 | 65.82 | 66.33 | 63.99 | 64.07 | 348,371 | -1.70(-2.58%) |
May 07, 2021 | 65.22 | 66.74 | 65.22 | 65.77 | 256,321 | +0.60(+0.93%) |
May 06, 2021 | 66.52 | 66.52 | 64.37 | 65.16 | 156,495 | -1.03(-1.56%) |
May 05, 2021 | 66.11 | 66.91 | 65.81 | 66.20 | 169,498 | +0.21(+0.32%) |
May 04, 2021 | 65.90 | 66.48 | 64.81 | 65.98 | 334,201 | +0.07(+0.10%) |
May 03, 2021 | 66.19 | 66.95 | 65.77 | 65.92 | 196,178 | +0.39(+0.59%) |
Apr 30, 2021 | 65.62 | 66.71 | 64.78 | 65.53 | 220,516 | -0.75(-1.13%) |
Apr 29, 2021 | 66.60 | 67.46 | 65.90 | 66.28 | 157,018 | +0.32(+0.49%) |
Apr 28, 2021 | 65.95 | 66.80 | 65.56 | 65.95 | 144,199 | +0.26(+0.40%) |
Apr 27, 2021 | 64.33 | 66.01 | 63.64 | 65.69 | 200,678 | +1.64(+2.57%) |
Apr 26, 2021 | 64.03 | 65.36 | 62.43 | 64.05 | 245,255 | +0.07(+0.10%) |
Apr 23, 2021 | 62.45 | 64.59 | 61.86 | 63.99 | 199,509 | +1.48(+2.36%) |
Apr 22, 2021 | 62.11 | 62.84 | 61.45 | 62.51 | 190,609 | +0.55(+0.88%) |
Apr 21, 2021 | 61.27 | 62.84 | 60.44 | 61.96 | 165,502 | +0.75(+1.23%) |
Apr 20, 2021 | 63.33 | 64.63 | 60.44 | 61.21 | 268,791 | -2.08(-3.29%) |
Apr 19, 2021 | 64.95 | 65.29 | 63.00 | 63.29 | 219,766 | -1.77(-2.73%) |
Apr 16, 2021 | 65.34 | 65.65 | 64.18 | 65.06 | 312,730 | +0.40(+0.62%) |
Apr 15, 2021 | 64.93 | 65.82 | 63.31 | 64.66 | 150,685 | -0.32(-0.50%) |
Apr 14, 2021 | 64.00 | 65.68 | 63.59 | 64.99 | 174,209 | +1.13(+1.77%) |
Apr 13, 2021 | 65.48 | 65.84 | 62.47 | 63.86 | 230,948 | -1.77(-2.70%) |
Apr 12, 2021 | 64.05 | 65.79 | 63.20 | 65.63 | 160,543 | +1.26(+1.96%) |
Apr 09, 2021 | 64.83 | 65.42 | 63.85 | 64.37 | 173,763 | -0.35(-0.55%) |
Apr 08, 2021 | 64.44 | 64.82 | 63.17 | 64.72 | 220,990 | +0.06(+0.10%) |
Apr 07, 2021 | 63.16 | 64.77 | 63.16 | 64.65 | 368,374 | +1.36(+2.14%) |
Apr 06, 2021 | 62.96 | 64.14 | 61.80 | 63.30 | 432,290 | +0.63(+1.01%) |
Apr 05, 2021 | 60.48 | 62.73 | 59.67 | 62.67 | 243,836 | +2.45(+4.07%) |
Apr 01, 2021 | 61.09 | 61.20 | 60.08 | 60.22 | 169,454 | -0.86(-1.41%) |
Mar 31, 2021 | 61.27 | 63.54 | 60.78 | 61.08 | 346,064 | -0.17(-0.27%) |
Mar 30, 2021 | 60.97 | 63.56 | 60.18 | 61.25 | 210,584 | +0.58(+0.95%) |
Mar 29, 2021 | 61.06 | 62.14 | 59.95 | 60.67 | 253,939 | -0.82(-1.33%) |
Mar 26, 2021 | 60.74 | 61.50 | 59.60 | 61.49 | 236,675 | +2.08(+3.50%) |
Mar 25, 2021 | 56.73 | 59.63 | 56.09 | 59.41 | 252,754 | +2.27(+3.98%) |
Mar 24, 2021 | 58.35 | 59.27 | 57.00 | 57.14 | 217,427 | -0.36(-0.63%) |
Mar 23, 2021 | 59.64 | 60.22 | 57.36 | 57.50 | 339,525 | -2.64(-4.38%) |
Mar 22, 2021 | 62.35 | 62.46 | 59.75 | 60.13 | 188,807 | -2.37(-3.79%) |
Mar 19, 2021 | 60.51 | 63.06 | 59.82 | 62.50 | 568,473 | +1.75(+2.89%) |
Mar 18, 2021 | 62.63 | 63.74 | 60.70 | 60.75 | 340,072 | -1.97(-3.14%) |
Mar 17, 2021 | 62.42 | 63.84 | 61.84 | 62.71 | 223,070 | +0.17(+0.27%) |
Mar 16, 2021 | 64.52 | 65.16 | 61.57 | 62.55 | 330,133 | -2.34(-3.61%) |
Mar 15, 2021 | 66.19 | 66.55 | 63.94 | 64.89 | 307,753 | -1.16(-1.76%) |
Mar 12, 2021 | 63.39 | 66.52 | 63.31 | 66.05 | 318,655 | +3.10(+4.93%) |
Mar 11, 2021 | 63.80 | 64.18 | 62.25 | 62.95 | 298,303 | -0.79(-1.24%) |
Mar 10, 2021 | 61.54 | 64.29 | 61.54 | 63.74 | 252,218 | +0.49(+0.78%) |
Mar 09, 2021 | 64.28 | 65.61 | 63.07 | 63.24 | 364,033 | -1.61(-2.48%) |
Mar 08, 2021 | 63.72 | 65.54 | 62.92 | 64.85 | 465,612 | +1.68(+2.67%) |
Mar 05, 2021 | 61.59 | 63.80 | 61.59 | 63.17 | 472,680 | +2.34(+3.85%) |
Mar 04, 2021 | 60.31 | 62.42 | 59.26 | 60.82 | 278,438 | +0.53(+0.87%) |
Mar 03, 2021 | 60.70 | 62.67 | 60.03 | 60.30 | 255,130 | +0.05(+0.08%) |
Mar 02, 2021 | 59.66 | 61.29 | 59.20 | 60.25 | 278,317 | +0.44(+0.74%) |
Mar 01, 2021 | 58.72 | 60.03 | 57.48 | 59.81 | 408,020 | +2.44(+4.26%) |
Feb 26, 2021 | 56.79 | 58.55 | 56.53 | 57.36 | 284,321 | +0.39(+0.68%) |
Feb 25, 2021 | 60.33 | 60.73 | 56.97 | 56.97 | 282,616 | -3.17(-5.28%) |
Feb 24, 2021 | 59.35 | 60.30 | 58.55 | 60.15 | 181,093 | +0.50(+0.84%) |
Feb 23, 2021 | 60.06 | 60.73 | 59.20 | 59.65 | 238,438 | -1.08(-1.78%) |
Feb 22, 2021 | 58.90 | 60.98 | 58.01 | 60.73 | 313,142 | +1.89(+3.21%) |
Feb 19, 2021 | 59.31 | 60.30 | 58.41 | 58.84 | 208,134 | -0.11(-0.19%) |
Feb 18, 2021 | 58.99 | 59.33 | 58.19 | 58.95 | 221,428 | -0.07(-0.13%) |
Feb 17, 2021 | 59.01 | 59.49 | 58.66 | 59.03 | 227,105 | -0.46(-0.78%) |
Feb 16, 2021 | 58.18 | 60.00 | 57.86 | 59.49 | 244,225 | +1.36(+2.34%) |
Feb 12, 2021 | 57.53 | 58.53 | 57.28 | 58.13 | 193,978 | +0.61(+1.06%) |
Feb 11, 2021 | 56.76 | 57.68 | 55.74 | 57.52 | 345,216 | +0.74(+1.30%) |
Feb 10, 2021 | 57.15 | 58.12 | 56.35 | 56.78 | 285,220 | -0.47(-0.82%) |
Feb 09, 2021 | 57.44 | 58.37 | 56.87 | 57.25 | 219,423 | -0.30(-0.51%) |
Feb 08, 2021 | 57.68 | 58.15 | 56.71 | 57.55 | 251,239 | -0.21(-0.37%) |
Feb 05, 2021 | 58.10 | 58.10 | 56.57 | 57.76 | 304,745 | +0.32(+0.56%) |
Feb 04, 2021 | 56.31 | 57.71 | 56.31 | 57.44 | 272,334 | +1.45(+2.60%) |
Feb 03, 2021 | 55.98 | 56.63 | 54.73 | 55.98 | 216,569 | -0.10(-0.18%) |
Feb 02, 2021 | 57.07 | 57.88 | 55.60 | 56.09 | 496,332 | -0.67(-1.17%) |