Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 67.56 | 68.76 | 67.56 | 68.64 | 9,420 | +0.55(+0.81%) |
Oct 28, 2021 | 68.16 | 68.42 | 67.94 | 68.09 | 82,335 | +1.68(+2.54%) |
Oct 27, 2021 | 66.88 | 67.13 | 66.16 | 66.40 | 11,904 | -0.64(-0.96%) |
Oct 26, 2021 | 67.59 | 67.05 | 8,489 | -0.45(-0.66%) | ||
Oct 25, 2021 | 66.90 | 67.49 | 4,112 | +0.30(+0.44%) | ||
Oct 22, 2021 | 67.94 | 68.14 | 67.11 | 67.19 | 1,751 | -0.68(-1.00%) |
Oct 21, 2021 | 67.33 | 67.87 | 67.18 | 67.87 | 5,495 | +0.58(+0.86%) |
Oct 20, 2021 | 66.89 | 67.64 | 66.89 | 67.29 | 5,472 | +0.29(+0.43%) |
Oct 19, 2021 | 66.82 | 67.28 | 66.82 | 67.00 | 3,614 | +0.80(+1.21%) |
Oct 18, 2021 | 66.29 | 66.29 | 65.13 | 66.20 | 9,497 | +0.33(+0.50%) |
Oct 15, 2021 | 66.24 | 66.24 | 65.84 | 65.87 | 5,111 | +0.13(+0.20%) |
Oct 14, 2021 | 64.37 | 65.74 | 64.37 | 65.74 | 9,391 | +2.08(+3.27%) |
Oct 13, 2021 | 63.74 | 64.39 | 63.66 | 63.66 | 13,033 | -0.05(-0.08%) |
Oct 12, 2021 | 64.51 | 64.51 | 63.49 | 63.71 | 11,234 | -1.71(-2.61%) |
Oct 11, 2021 | 65.44 | 66.26 | 65.42 | 65.42 | 37,154 | -0.45(-0.69%) |
Oct 08, 2021 | 66.24 | 66.24 | 65.83 | 65.87 | 1,369 | -0.88(-1.32%) |
Oct 07, 2021 | 65.94 | 67.24 | 65.94 | 66.75 | 4,355 | +1.40(+2.14%) |
Oct 06, 2021 | 64.91 | 65.54 | 64.91 | 65.35 | 5,266 | -0.32(-0.49%) |
Oct 05, 2021 | 64.91 | 65.97 | 64.91 | 65.67 | 5,890 | +0.97(+1.50%) |
Oct 04, 2021 | 66.25 | 66.25 | 64.49 | 64.70 | 9,577 | -1.98(-2.97%) |
Oct 01, 2021 | 66.48 | 66.68 | 65.38 | 66.68 | 23,328 | +0.03(+0.04%) |
Sep 30, 2021 | 67.17 | 67.17 | 66.44 | 66.65 | 74,974 | -0.10(-0.15%) |
Sep 29, 2021 | 66.86 | 67.06 | 66.35 | 66.75 | 7,909 | -0.71(-1.05%) |
Sep 28, 2021 | 68.77 | 68.79 | 67.46 | 67.46 | 14,962 | -2.71(-3.86%) |
Sep 27, 2021 | 69.73 | 70.30 | 69.39 | 70.17 | 5,974 | +0.11(+0.16%) |
Sep 24, 2021 | 70.44 | 70.44 | 69.65 | 70.06 | 11,323 | -0.05(-0.07%) |
Sep 23, 2021 | 69.55 | 70.19 | 69.55 | 70.11 | 5,105 | +0.86(+1.24%) |
Sep 22, 2021 | 68.65 | 69.34 | 68.47 | 69.25 | 28,973 | +1.25(+1.83%) |
Sep 21, 2021 | 67.60 | 68.00 | 66.73 | 68.00 | 5,191 | +0.68(+1.01%) |
Sep 20, 2021 | 68.90 | 68.90 | 66.37 | 67.32 | 7,167 | -1.67(-2.43%) |
Sep 17, 2021 | 70.75 | 70.75 | 68.58 | 69.00 | 5,785 | -1.24(-1.76%) |
Sep 16, 2021 | 68.71 | 70.23 | 68.71 | 70.23 | 9,123 | +0.59(+0.85%) |
Sep 15, 2021 | 68.87 | 69.64 | 68.58 | 69.64 | 10,010 | +0.80(+1.17%) |
Sep 14, 2021 | 69.03 | 69.69 | 68.84 | 68.84 | 6,035 | -0.22(-0.32%) |
Sep 13, 2021 | 69.10 | 69.12 | 68.37 | 69.06 | 4,021 | +0.60(+0.87%) |
Sep 10, 2021 | 68.69 | 69.89 | 68.30 | 68.47 | 11,076 | +0.67(+0.98%) |
Sep 09, 2021 | 67.81 | 68.17 | 67.80 | 67.80 | 2,302 | +1.07(+1.60%) |
Sep 08, 2021 | 66.74 | 67.03 | 66.73 | 66.73 | 1,856 | -1.01(-1.49%) |
Sep 07, 2021 | 68.63 | 68.63 | 67.74 | 67.74 | 6,709 | -0.54(-0.79%) |
Sep 03, 2021 | 68.50 | 68.50 | 68.16 | 68.28 | 4,703 | +0.54(+0.80%) |
Sep 02, 2021 | 67.62 | 67.91 | 67.55 | 67.74 | 3,799 | +0.15(+0.23%) |
Sep 01, 2021 | 67.93 | 67.93 | 67.59 | 67.59 | 1,994 | -0.14(-0.21%) |
Aug 31, 2021 | 67.52 | 68.00 | 67.17 | 67.73 | 3,002 | -0.42(-0.61%) |
Aug 30, 2021 | 68.45 | 68.59 | 68.15 | 68.15 | 1,776 | -0.02(-0.03%) |
Aug 27, 2021 | 66.40 | 68.20 | 66.26 | 68.17 | 18,657 | +1.68(+2.52%) |
Aug 26, 2021 | 66.03 | 66.72 | 66.03 | 66.49 | 4,465 | -0.01(-0.01%) |
Aug 25, 2021 | 66.34 | 67.15 | 66.26 | 66.50 | 5,891 | +0.47(+0.72%) |
Aug 24, 2021 | 65.86 | 66.20 | 65.75 | 66.03 | 5,164 | +0.11(+0.16%) |
Aug 23, 2021 | 64.78 | 65.92 | 64.78 | 65.92 | 9,381 | +1.83(+2.86%) |
Aug 20, 2021 | 64.01 | 64.10 | 63.47 | 64.09 | 2,992 | +0.21(+0.32%) |
Aug 19, 2021 | 63.24 | 64.27 | 63.24 | 63.88 | 4,267 | +0.08(+0.12%) |
Aug 18, 2021 | 64.38 | 64.34 | 63.80 | 63.80 | 2,277 | -0.54(-0.83%) |
Aug 17, 2021 | 65.06 | 65.06 | 63.97 | 64.34 | 12,660 | -1.36(-2.08%) |
Aug 16, 2021 | 65.76 | 65.85 | 65.55 | 65.70 | 1,154 | -0.14(-0.21%) |
Aug 13, 2021 | 65.57 | 65.99 | 65.56 | 65.84 | 4,521 | +0.05(+0.07%) |
Aug 12, 2021 | 66.48 | 66.48 | 65.51 | 65.79 | 4,739 | -1.29(-1.92%) |
Aug 11, 2021 | 67.41 | 67.41 | 66.05 | 67.08 | 27,080 | -0.21(-0.30%) |
Aug 10, 2021 | 68.41 | 68.41 | 66.88 | 67.28 | 7,954 | -1.13(-1.66%) |
Aug 09, 2021 | 68.23 | 68.60 | 68.10 | 68.42 | 5,346 | -0.14(-0.21%) |
Aug 06, 2021 | 67.78 | 68.75 | 67.78 | 68.56 | 4,749 | +0.58(+0.86%) |
Aug 05, 2021 | 68.45 | 68.58 | 67.74 | 67.97 | 6,143 | -0.30(-0.45%) |
Aug 04, 2021 | 67.39 | 68.38 | 67.36 | 68.28 | 32,204 | +1.17(+1.74%) |
Aug 03, 2021 | 67.00 | 67.30 | 66.57 | 67.11 | 2,942 | +0.04(+0.05%) |
Aug 02, 2021 | 67.10 | 68.09 | 67.07 | 67.07 | 5,622 | +0.67(+1.01%) |
Jul 30, 2021 | 66.26 | 66.50 | 65.69 | 66.41 | 4,211 | +0.82(+1.25%) |
Jul 29, 2021 | 64.40 | 65.88 | 64.40 | 65.59 | 1,893 | +0.68(+1.05%) |
Jul 28, 2021 | 63.76 | 65.11 | 63.69 | 64.91 | 5,562 | +1.56(+2.46%) |
Jul 27, 2021 | 64.25 | 64.25 | 62.57 | 63.35 | 5,435 | -1.59(-2.44%) |
Jul 26, 2021 | 64.68 | 64.94 | 64.41 | 64.93 | 3,564 | +0.18(+0.28%) |
Jul 23, 2021 | 64.79 | 64.94 | 64.20 | 64.75 | 4,381 | +0.35(+0.54%) |
Jul 22, 2021 | 64.75 | 64.76 | 63.99 | 64.40 | 5,307 | -0.87(-1.34%) |
Jul 21, 2021 | 63.73 | 65.28 | 63.73 | 65.28 | 10,100 | +1.96(+3.10%) |
Jul 20, 2021 | 62.81 | 63.31 | 62.81 | 63.31 | 1,007 | +1.30(+2.09%) |
Jul 19, 2021 | 61.86 | 62.02 | 61.53 | 62.02 | 52,538 | -0.26(-0.41%) |
Jul 16, 2021 | 63.36 | 63.61 | 62.27 | 62.27 | 6,535 | -1.64(-2.57%) |
Jul 15, 2021 | 64.69 | 64.72 | 63.51 | 63.92 | 5,143 | -1.14(-1.76%) |
Jul 14, 2021 | 66.48 | 66.48 | 65.06 | 65.06 | 4,817 | -0.46(-0.70%) |
Jul 13, 2021 | 65.49 | 65.82 | 65.34 | 65.52 | 3,811 | -0.37(-0.56%) |
Jul 12, 2021 | 65.41 | 65.99 | 65.24 | 65.88 | 5,565 | +0.89(+1.37%) |
Jul 09, 2021 | 63.85 | 65.29 | 63.85 | 64.99 | 4,334 | +1.23(+1.92%) |
Jul 08, 2021 | 62.98 | 64.30 | 62.67 | 63.76 | 9,210 | -0.98(-1.52%) |
Jul 07, 2021 | 66.55 | 66.55 | 64.46 | 64.75 | 4,781 | -1.10(-1.67%) |
Jul 06, 2021 | 66.22 | 66.31 | 65.18 | 65.84 | 2,971 | -0.17(-0.25%) |
Jul 02, 2021 | 65.97 | 66.36 | 65.71 | 66.01 | 40,495 | +0.03(+0.04%) |
Jul 01, 2021 | 66.87 | 67.12 | 65.70 | 65.98 | 7,212 | -1.23(-1.83%) |
Jun 30, 2021 | 67.34 | 67.34 | 66.79 | 67.21 | 8,748 | +0.10(+0.15%) |
Jun 29, 2021 | 66.44 | 67.24 | 66.44 | 67.11 | 5,786 | +0.56(+0.84%) |
Jun 28, 2021 | 65.77 | 66.92 | 65.77 | 66.55 | 5,834 | +1.33(+2.03%) |
Jun 25, 2021 | 65.77 | 65.94 | 65.23 | 65.23 | 2,926 | -0.02(-0.03%) |
Jun 24, 2021 | 65.19 | 65.36 | 65.05 | 65.25 | 7,566 | +0.98(+1.52%) |
Jun 23, 2021 | 64.13 | 64.55 | 64.13 | 64.27 | 9,304 | +0.39(+0.61%) |
Jun 22, 2021 | 63.58 | 64.01 | 62.97 | 63.88 | 7,934 | +0.50(+0.79%) |
Jun 21, 2021 | 63.45 | 63.60 | 62.35 | 63.38 | 6,997 | +0.28(+0.44%) |
Jun 18, 2021 | 63.73 | 64.04 | 62.60 | 63.10 | 10,905 | -1.67(-2.58%) |
Jun 17, 2021 | 64.75 | 65.07 | 64.03 | 64.77 | 6,298 | +0.48(+0.75%) |
Jun 16, 2021 | 65.00 | 65.00 | 63.53 | 64.29 | 11,614 | -0.35(-0.54%) |
Jun 15, 2021 | 65.12 | 65.21 | 64.64 | 64.64 | 56,892 | -0.38(-0.58%) |
Jun 14, 2021 | 64.38 | 65.27 | 64.06 | 65.02 | 86,017 | +1.14(+1.78%) |
Jun 11, 2021 | 64.09 | 64.09 | 63.41 | 63.88 | 5,769 | +0.28(+0.44%) |
Jun 10, 2021 | 63.58 | 63.81 | 63.08 | 63.59 | 7,949 | +0.79(+1.27%) |
Jun 09, 2021 | 63.43 | 63.49 | 62.80 | 62.80 | 4,423 | -0.34(-0.54%) |
Jun 08, 2021 | 64.42 | 64.42 | 62.51 | 63.14 | 7,503 | -0.05(-0.09%) |
Jun 07, 2021 | 62.90 | 63.23 | 62.90 | 63.20 | 6,442 | -0.47(-0.73%) |
Jun 04, 2021 | 62.79 | 63.67 | 62.79 | 63.66 | 3,596 | +1.17(+1.87%) |
Jun 03, 2021 | 62.59 | 62.59 | 61.83 | 62.49 | 3,136 | -0.37(-0.59%) |
Jun 02, 2021 | 62.81 | 62.86 | 62.81 | 62.86 | 1,213 | -0.15(-0.24%) |
Jun 01, 2021 | 63.86 | 63.98 | 62.48 | 63.01 | 4,026 | -0.10(-0.16%) |
May 28, 2021 | 63.25 | 63.29 | 62.91 | 63.12 | 4,627 | +0.09(+0.15%) |
May 27, 2021 | 62.22 | 63.10 | 62.22 | 63.02 | 5,475 | +0.80(+1.29%) |
May 26, 2021 | 61.92 | 62.22 | 61.81 | 62.22 | 3,986 | +0.25(+0.40%) |
May 25, 2021 | 62.38 | 62.73 | 61.63 | 61.97 | 7,310 | +0.05(+0.08%) |
May 24, 2021 | 60.67 | 62.01 | 60.67 | 61.92 | 11,075 | +1.40(+2.32%) |
May 21, 2021 | 61.28 | 61.28 | 60.07 | 60.52 | 27,636 | -0.25(-0.40%) |
May 20, 2021 | 59.81 | 60.93 | 59.80 | 60.77 | 5,429 | +1.68(+2.84%) |
May 19, 2021 | 56.95 | 59.09 | 56.95 | 59.09 | 15,639 | +0.85(+1.47%) |
May 18, 2021 | 58.63 | 58.93 | 58.04 | 58.24 | 20,893 | -0.28(-0.48%) |
May 17, 2021 | 57.74 | 58.52 | 57.26 | 58.52 | 7,817 | -0.30(-0.52%) |
May 14, 2021 | 57.39 | 59.26 | 57.39 | 58.82 | 7,544 | +1.56(+2.72%) |
May 13, 2021 | 57.72 | 57.95 | 56.25 | 57.26 | 19,186 | +1.18(+2.10%) |
May 12, 2021 | 57.89 | 57.89 | 55.93 | 56.09 | 73,321 | -2.83(-4.81%) |
May 11, 2021 | 57.84 | 58.99 | 57.02 | 58.92 | 61,293 | +0.06(+0.09%) |
May 10, 2021 | 61.05 | 61.05 | 58.83 | 58.86 | 7,608 | -2.87(-4.66%) |
May 07, 2021 | 60.97 | 62.12 | 60.97 | 61.74 | 9,376 | +0.88(+1.45%) |
May 06, 2021 | 60.21 | 60.92 | 59.88 | 60.86 | 37,287 | +0.19(+0.31%) |
May 05, 2021 | 61.23 | 61.52 | 60.17 | 60.67 | 5,354 | +0.56(+0.93%) |
May 04, 2021 | 60.42 | 60.42 | 59.19 | 60.11 | 22,068 | -1.12(-1.83%) |
May 03, 2021 | 62.96 | 62.96 | 60.98 | 61.23 | 12,879 | -0.90(-1.44%) |
Apr 30, 2021 | 63.34 | 63.34 | 61.91 | 62.12 | 13,454 | -1.90(-2.97%) |
Apr 29, 2021 | 64.72 | 64.72 | 63.29 | 64.02 | 7,999 | -0.29(-0.46%) |
Apr 28, 2021 | 65.12 | 65.12 | 64.01 | 64.32 | 8,814 | -0.73(-1.12%) |
Apr 27, 2021 | 66.68 | 66.68 | 64.93 | 65.04 | 8,215 | -0.84(-1.28%) |
Apr 26, 2021 | 65.30 | 66.23 | 65.30 | 65.89 | 10,412 | +1.07(+1.66%) |
Apr 23, 2021 | 63.45 | 65.03 | 63.45 | 64.81 | 63,706 | +1.59(+2.52%) |
Apr 22, 2021 | 65.25 | 65.25 | 62.98 | 63.22 | 8,073 | -1.49(-2.30%) |
Apr 21, 2021 | 63.06 | 64.71 | 62.71 | 64.71 | 8,788 | +2.01(+3.21%) |
Apr 20, 2021 | 64.02 | 64.02 | 62.34 | 62.70 | 19,505 | -1.00(-1.56%) |
Apr 19, 2021 | 66.41 | 66.41 | 63.35 | 63.70 | 12,084 | -1.92(-2.92%) |
Apr 16, 2021 | 65.56 | 66.22 | 65.56 | 65.61 | 5,606 | -0.20(-0.30%) |
Apr 15, 2021 | 66.19 | 66.19 | 65.36 | 65.81 | 12,884 | +0.45(+0.69%) |
Apr 14, 2021 | 65.44 | 66.39 | 64.98 | 65.36 | 10,374 | -0.33(-0.51%) |
Apr 13, 2021 | 66.90 | 66.90 | 65.09 | 65.69 | 11,446 | -0.64(-0.96%) |
Apr 12, 2021 | 66.38 | 66.38 | 65.93 | 66.33 | 9,420 | -0.56(-0.83%) |
Apr 09, 2021 | 67.23 | 67.23 | 66.68 | 66.89 | 11,008 | -0.39(-0.57%) |
Apr 08, 2021 | 67.63 | 67.63 | 66.62 | 67.27 | 7,795 | +0.49(+0.73%) |
Apr 07, 2021 | 67.89 | 67.89 | 66.22 | 66.79 | 11,402 | -0.16(-0.24%) |
Apr 06, 2021 | 67.82 | 68.07 | 66.63 | 66.94 | 11,851 | -1.00(-1.47%) |
Apr 05, 2021 | 68.02 | 68.02 | 66.71 | 67.94 | 36,290 | +2.09(+3.17%) |
Apr 01, 2021 | 64.72 | 65.98 | 64.72 | 65.85 | 34,860 | +2.43(+3.84%) |
Mar 31, 2021 | 62.57 | 64.11 | 62.57 | 63.42 | 9,985 | +1.98(+3.23%) |
Mar 30, 2021 | 61.26 | 61.66 | 61.20 | 61.43 | 3,559 | +0.01(+0.01%) |
Mar 29, 2021 | 62.17 | 62.30 | 60.67 | 61.43 | 4,895 | -1.28(-2.04%) |
Mar 26, 2021 | 60.75 | 62.71 | 60.75 | 62.71 | 6,931 | +3.03(+5.07%) |
Mar 25, 2021 | 58.69 | 59.68 | 57.88 | 59.68 | 10,808 | +0.03(+0.06%) |
Mar 24, 2021 | 61.70 | 61.70 | 59.65 | 59.65 | 5,708 | -0.68(-1.12%) |
Mar 23, 2021 | 62.46 | 62.46 | 60.25 | 60.33 | 4,982 | -2.62(-4.17%) |
Mar 22, 2021 | 62.68 | 63.60 | 62.53 | 62.95 | 8,745 | +1.10(+1.78%) |
Mar 19, 2021 | 60.87 | 62.22 | 60.65 | 61.85 | 6,524 | +0.95(+1.56%) |
Mar 18, 2021 | 63.06 | 63.06 | 60.84 | 60.91 | 8,968 | -2.82(-4.42%) |
Mar 17, 2021 | 61.75 | 63.81 | 61.75 | 63.72 | 7,475 | +0.62(+0.98%) |
Mar 16, 2021 | 63.30 | 64.13 | 62.85 | 63.10 | 20,714 | +0.78(+1.26%) |
Mar 15, 2021 | 61.60 | 62.32 | 61.04 | 62.32 | 8,651 | +1.03(+1.68%) |
Mar 12, 2021 | 60.71 | 61.30 | 60.26 | 61.29 | 8,767 | -0.37(-0.60%) |
Mar 11, 2021 | 60.72 | 62.05 | 60.72 | 61.66 | 29,376 | +2.57(+4.35%) |
Mar 10, 2021 | 60.89 | 61.55 | 59.08 | 59.08 | 73,385 | -1.10(-1.83%) |
Mar 09, 2021 | 58.09 | 60.65 | 58.09 | 60.19 | 11,951 | +3.25(+5.71%) |
Mar 08, 2021 | 60.20 | 60.20 | 56.58 | 56.93 | 58,139 | -3.26(-5.42%) |
Mar 05, 2021 | 60.01 | 60.20 | 56.89 | 60.20 | 21,203 | +1.76(+3.01%) |
Mar 04, 2021 | 61.91 | 61.91 | 57.76 | 58.44 | 45,041 | -3.89(-6.25%) |
Mar 03, 2021 | 64.11 | 64.20 | 62.08 | 62.33 | 14,298 | -1.84(-2.87%) |
Mar 02, 2021 | 65.56 | 66.40 | 64.17 | 64.17 | 14,781 | -2.19(-3.30%) |
Mar 01, 2021 | 65.24 | 66.57 | 64.79 | 66.36 | 65,012 | +2.13(+3.32%) |
Feb 26, 2021 | 62.20 | 64.39 | 62.08 | 64.23 | 15,087 | +1.81(+2.90%) |
Feb 25, 2021 | 66.43 | 66.43 | 62.42 | 62.42 | 15,885 | -4.13(-6.21%) |
Feb 24, 2021 | 64.11 | 66.55 | 63.28 | 66.55 | 14,937 | +2.25(+3.49%) |
Feb 23, 2021 | 63.09 | 64.62 | 61.80 | 64.30 | 13,828 | -0.26(-0.40%) |
Feb 22, 2021 | 66.03 | 66.66 | 64.43 | 64.56 | 10,341 | -2.52(-3.76%) |
Feb 19, 2021 | 67.05 | 67.45 | 66.51 | 67.08 | 15,801 | +1.84(+2.82%) |
Feb 18, 2021 | 64.61 | 65.46 | 64.35 | 65.24 | 13,704 | -0.66(-1.00%) |
Feb 17, 2021 | 67.22 | 67.78 | 64.58 | 65.90 | 90,785 | -2.52(-3.68%) |
Feb 16, 2021 | 67.77 | 68.59 | 67.61 | 68.42 | 22,213 | +1.49(+2.23%) |
Feb 12, 2021 | 65.72 | 67.90 | 65.02 | 66.93 | 25,893 | +1.08(+1.64%) |
Feb 11, 2021 | 63.91 | 65.85 | 63.91 | 65.85 | 13,073 | +2.60(+4.12%) |
Feb 10, 2021 | 63.53 | 63.98 | 63.01 | 63.25 | 13,491 | -0.05(-0.08%) |
Feb 09, 2021 | 63.30 | 63.65 | 63.10 | 63.30 | 11,926 | -0.02(-0.03%) |
Feb 08, 2021 | 62.22 | 63.71 | 62.22 | 63.32 | 30,455 | +1.70(+2.76%) |
Feb 05, 2021 | 62.10 | 62.29 | 61.32 | 61.62 | 13,558 | -0.17(-0.28%) |
Feb 04, 2021 | 61.34 | 61.98 | 61.14 | 61.79 | 8,449 | +0.52(+0.85%) |
Feb 03, 2021 | 63.49 | 63.49 | 61.11 | 61.27 | 13,282 | -1.84(-2.92%) |
Feb 02, 2021 | 63.65 | 63.65 | 62.25 | 63.11 | 7,945 | +0.68(+1.08%) |
Feb 01, 2021 | 60.83 | 62.44 | 60.68 | 62.44 | 13,781 | +2.42(+4.04%) |
Jan 29, 2021 | 61.14 | 61.44 | 59.63 | 60.01 | 14,475 | -1.16(-1.89%) |
Jan 28, 2021 | 61.10 | 61.79 | 60.60 | 61.17 | 7,569 | +0.65(+1.07%) |
Jan 27, 2021 | 61.28 | 63.21 | 60.38 | 60.52 | 40,367 | -4.71(-7.23%) |
Jan 26, 2021 | 66.27 | 66.27 | 64.15 | 65.23 | 17,424 | -1.47(-2.21%) |
Jan 25, 2021 | 66.51 | 66.70 | 64.72 | 66.70 | 5,427 | +1.30(+1.99%) |
Jan 22, 2021 | 65.72 | 66.17 | 65.40 | 65.40 | 5,912 | -0.40(-0.61%) |
Jan 21, 2021 | 66.34 | 66.34 | 65.20 | 65.80 | 10,702 | +0.47(+0.72%) |
Jan 20, 2021 | 66.94 | 66.94 | 65.19 | 65.33 | 8,273 | -0.60(-0.90%) |
Jan 19, 2021 | 64.24 | 65.93 | 64.24 | 65.93 | 15,775 | +2.03(+3.18%) |
Jan 15, 2021 | 65.65 | 65.65 | 63.43 | 63.90 | 16,922 | -1.18(-1.82%) |
Jan 14, 2021 | 63.92 | 65.44 | 63.92 | 65.08 | 6,498 | +1.48(+2.33%) |
Jan 13, 2021 | 63.69 | 64.01 | 63.36 | 63.60 | 13,421 | -0.22(-0.35%) |
Jan 12, 2021 | 63.77 | 64.03 | 63.39 | 63.82 | 11,421 | +0.50(+0.79%) |
Jan 11, 2021 | 61.57 | 63.51 | 61.52 | 63.32 | 9,809 | +1.09(+1.75%) |
Jan 08, 2021 | 63.18 | 63.50 | 61.95 | 62.23 | 5,504 | -0.02(-0.03%) |
Jan 07, 2021 | 61.02 | 62.25 | 60.78 | 62.25 | 3,501 | +2.57(+4.31%) |
Jan 06, 2021 | 58.85 | 60.83 | 58.85 | 59.68 | 3,367 | +0.24(+0.40%) |
Jan 05, 2021 | 59.31 | 59.54 | 58.99 | 59.45 | 8,904 | +0.77(+1.30%) |
Jan 04, 2021 | 59.45 | 60.45 | 58.03 | 58.68 | 30,219 | +0.03(+0.05%) |
Dec 31, 2020 | 58.65 | 58.65 | 58.65 | 18,361 | +0.02(+0.03%) | |
Dec 30, 2020 | 57.48 | 58.74 | 57.48 | 58.64 | 18,361 | +1.15(+2.00%) |
Dec 29, 2020 | 58.04 | 58.04 | 57.00 | 57.49 | 9,301 | -0.51(-0.88%) |
Dec 28, 2020 | 58.71 | 58.82 | 57.85 | 57.99 | 10,450 | +0.26(+0.46%) |
Dec 24, 2020 | 57.68 | 57.83 | 57.55 | 57.73 | 2,854 | +0.03(+0.06%) |
Dec 23, 2020 | 57.88 | 58.16 | 57.57 | 57.70 | 7,117 | -0.22(-0.38%) |
Dec 22, 2020 | 58.18 | 58.18 | 57.80 | 57.91 | 26,375 | +0.11(+0.20%) |
Dec 21, 2020 | 57.40 | 57.96 | 56.99 | 57.80 | 18,101 | -0.62(-1.05%) |
Dec 18, 2020 | 58.42 | 59.34 | 57.79 | 58.42 | 37,972 | +0.02(+0.04%) |
Dec 17, 2020 | 58.84 | 58.84 | 57.94 | 58.39 | 13,116 | +0.44(+0.75%) |
Dec 16, 2020 | 58.70 | 58.70 | 57.36 | 57.96 | 7,399 | +0.08(+0.14%) |
Dec 15, 2020 | 58.24 | 58.24 | 57.60 | 57.87 | 4,384 | +0.68(+1.18%) |
Dec 14, 2020 | 56.77 | 58.44 | 56.60 | 57.20 | 38,389 | +1.22(+2.18%) |
Dec 11, 2020 | 56.07 | 56.15 | 55.53 | 55.98 | 8,676 | -0.84(-1.48%) |
Dec 10, 2020 | 56.57 | 57.17 | 56.52 | 56.82 | 7,389 | +0.16(+0.28%) |
Dec 09, 2020 | 58.32 | 58.52 | 56.66 | 56.66 | 7,838 | -2.06(-3.50%) |
Dec 08, 2020 | 57.94 | 58.81 | 57.94 | 58.72 | 5,931 | +0.43(+0.73%) |
Dec 07, 2020 | 57.97 | 58.29 | 57.77 | 58.29 | 4,788 | +0.35(+0.61%) |
Dec 04, 2020 | 57.09 | 57.94 | 56.68 | 57.94 | 9,697 | +1.23(+2.17%) |
Dec 03, 2020 | 57.28 | 57.28 | 56.68 | 56.71 | 4,279 | +0.00(+0.00%) |
Dec 02, 2020 | 56.89 | 57.16 | 56.56 | 56.71 | 9,886 | -0.09(-0.17%) |
Dec 01, 2020 | 56.25 | 57.12 | 56.25 | 56.80 | 4,847 | +0.96(+1.72%) |
Nov 30, 2020 | 55.34 | 55.84 | 54.66 | 55.84 | 6,382 | +0.90(+1.63%) |
Nov 27, 2020 | 54.98 | 55.14 | 54.94 | 54.94 | 1,837 | +0.34(+0.62%) |
Nov 25, 2020 | 54.97 | 55.14 | 54.27 | 54.61 | 3,776 | -0.15(-0.27%) |
Nov 24, 2020 | 55.10 | 55.10 | 53.72 | 54.75 | 8,876 | +0.39(+0.72%) |
Nov 23, 2020 | 54.91 | 54.91 | 53.63 | 54.36 | 22,519 | +0.43(+0.80%) |
Nov 20, 2020 | 53.97 | 54.50 | 53.90 | 53.93 | 5,410 | +0.01(+0.02%) |
Nov 19, 2020 | 53.11 | 53.93 | 53.08 | 53.92 | 1,982 | +0.84(+1.58%) |
Nov 18, 2020 | 53.28 | 53.82 | 53.08 | 53.08 | 3,011 | -0.41(-0.77%) |
Nov 17, 2020 | 53.95 | 53.95 | 53.34 | 53.49 | 6,393 | -0.32(-0.59%) |
Nov 16, 2020 | 53.31 | 53.81 | 53.21 | 53.81 | 6,858 | +1.14(+2.17%) |
Nov 13, 2020 | 53.18 | 53.41 | 52.48 | 52.67 | 8,472 | +0.46(+0.88%) |
Nov 12, 2020 | 52.84 | 53.08 | 51.95 | 52.21 | 17,853 | -0.79(-1.50%) |
Nov 11, 2020 | 52.41 | 53.02 | 52.32 | 53.00 | 8,560 | +1.86(+3.64%) |
Nov 10, 2020 | 52.70 | 52.70 | 51.07 | 51.14 | 16,920 | -1.97(-3.71%) |
Nov 09, 2020 | 54.52 | 55.00 | 52.90 | 53.11 | 9,833 | -0.59(-1.10%) |
Nov 06, 2020 | 52.72 | 53.74 | 52.35 | 53.70 | 9,799 | +1.11(+2.12%) |
Nov 05, 2020 | 52.00 | 52.63 | 52.00 | 52.58 | 32,358 | +2.35(+4.67%) |
Nov 04, 2020 | 48.97 | 50.23 | 48.97 | 50.23 | 4,462 | +1.84(+3.79%) |
Nov 03, 2020 | 47.92 | 48.58 | 47.92 | 48.40 | 7,908 | +0.94(+1.99%) |