Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.81 | 62.44 | 62.22 | 2,327,981 | +4.21(+7.26%) | |
Jan 28, 2022 | 55.67 | 57.96 | 53.64 | 58.01 | 1,287,519 | +3.48(+6.38%) |
Jan 27, 2022 | 56.36 | 57.30 | 54.48 | 54.53 | 1,033,020 | -0.24(-0.44%) |
Jan 26, 2022 | 58.92 | 59.54 | 54.27 | 54.77 | 1,382,714 | -1.45(-2.58%) |
Jan 25, 2022 | 57.57 | 58.89 | 55.48 | 56.22 | 1,111,194 | -2.89(-4.89%) |
Jan 24, 2022 | 56.02 | 59.53 | 53.36 | 59.11 | 2,570,997 | +1.53(+2.66%) |
Jan 21, 2022 | 57.41 | 60.43 | 56.77 | 57.58 | 1,660,026 | -0.77(-1.32%) |
Jan 20, 2022 | 60.06 | 61.82 | 58.23 | 58.35 | 1,782,644 | -0.60(-1.02%) |
Jan 19, 2022 | 61.10 | 62.71 | 58.79 | 58.95 | 1,340,572 | -1.53(-2.53%) |
Jan 18, 2022 | 60.95 | 62.14 | 59.58 | 60.48 | 1,497,978 | -2.22(-3.54%) |
Jan 14, 2022 | 62.70 | 0 | +1.31(+2.13%) | |||
Jan 13, 2022 | 65.30 | 65.30 | 60.87 | 61.39 | 1,801,843 | -3.74(-5.74%) |
Jan 12, 2022 | 66.93 | 68.76 | 64.21 | 65.13 | 1,978,302 | +1.62(+2.55%) |
Jan 11, 2022 | 60.22 | 63.79 | 60.22 | 63.51 | 1,554,654 | +2.26(+3.69%) |
Jan 10, 2022 | 60.91 | 61.35 | 58.14 | 61.25 | 2,476,971 | -1.71(-2.72%) |
Jan 07, 2022 | 67.99 | 70.60 | 60.20 | 62.96 | 5,712,867 | -5.34(-7.82%) |
Jan 06, 2022 | 69.51 | 71.86 | 67.91 | 68.30 | 3,218,206 | +0.10(+0.15%) |
Jan 05, 2022 | 72.86 | 72.86 | 67.92 | 68.20 | 1,721,545 | -5.12(-6.98%) |
Jan 04, 2022 | 76.97 | 76.97 | 69.78 | 73.32 | 1,432,391 | -3.11(-4.07%) |
Jan 03, 2022 | 77.57 | 77.75 | 73.58 | 76.43 | 1,314,521 | -1.02(-1.32%) |
Dec 31, 2021 | 78.10 | 78.99 | 77.03 | 77.45 | 895,951 | -1.37(-1.74%) |
Dec 30, 2021 | 77.46 | 79.95 | 77.24 | 78.82 | 559,202 | +1.14(+1.47%) |
Dec 29, 2021 | 78.96 | 78.96 | 76.34 | 77.68 | 792,485 | -1.00(-1.27%) |
Dec 28, 2021 | 79.95 | 80.00 | 77.93 | 78.68 | 453,072 | -1.14(-1.43%) |
Dec 27, 2021 | 79.08 | 80.89 | 78.46 | 79.82 | 886,756 | +0.83(+1.05%) |
Dec 23, 2021 | 79.80 | 79.80 | 78.08 | 78.99 | 741,114 | +0.02(+0.03%) |
Dec 22, 2021 | 77.60 | 79.13 | 76.17 | 78.97 | 880,474 | +1.37(+1.77%) |
Dec 21, 2021 | 73.57 | 78.00 | 72.72 | 77.60 | 1,687,544 | +5.21(+7.20%) |
Dec 20, 2021 | 71.33 | 74.32 | 70.83 | 72.39 | 968,991 | -0.49(-0.67%) |
Dec 17, 2021 | 69.17 | 73.24 | 67.89 | 72.88 | 2,058,502 | +1.68(+2.36%) |
Dec 16, 2021 | 74.13 | 74.49 | 70.53 | 71.20 | 1,217,329 | -2.18(-2.97%) |
Dec 15, 2021 | 70.79 | 74.00 | 68.88 | 73.38 | 1,915,135 | +2.33(+3.28%) |
Dec 14, 2021 | 71.03 | 71.90 | 68.61 | 71.05 | 1,537,887 | -1.34(-1.85%) |
Dec 13, 2021 | 71.21 | 73.35 | 70.21 | 72.39 | 1,235,513 | +1.40(+1.97%) |
Dec 10, 2021 | 72.86 | 74.48 | 70.10 | 70.99 | 1,033,188 | -1.35(-1.87%) |
Dec 09, 2021 | 76.57 | 77.07 | 71.30 | 72.34 | 1,233,637 | -4.02(-5.26%) |
Dec 08, 2021 | 72.64 | 76.57 | 70.97 | 76.36 | 2,027,544 | +4.33(+6.01%) |
Dec 07, 2021 | 68.71 | 72.64 | 68.61 | 72.03 | 1,791,280 | +5.86(+8.86%) |
Dec 06, 2021 | 65.36 | 67.52 | 62.38 | 66.17 | 2,198,292 | +0.23(+0.35%) |
Dec 03, 2021 | 71.25 | 71.25 | 63.67 | 65.94 | 5,801,667 | +4.78(+7.82%) |
Dec 02, 2021 | 58.00 | 61.72 | 58.00 | 61.16 | 2,501,077 | +1.67(+2.81%) |
Dec 01, 2021 | 64.63 | 65.33 | 58.81 | 59.49 | 2,325,671 | -4.51(-7.05%) |
Nov 30, 2021 | 64.59 | 65.65 | 63.97 | 64.00 | 1,669,612 | -0.53(-0.82%) |
Nov 29, 2021 | 64.27 | 64.73 | 62.51 | 64.53 | 906,863 | +1.03(+1.62%) |
Nov 26, 2021 | 63.29 | 64.81 | 62.80 | 63.50 | 533,706 | +0.02(+0.03%) |
Nov 24, 2021 | 61.77 | 64.08 | 60.83 | 63.48 | 1,172,725 | +0.57(+0.91%) |
Nov 23, 2021 | 61.06 | 63.32 | 60.16 | 62.91 | 1,498,745 | +0.44(+0.70%) |
Nov 22, 2021 | 65.62 | 65.62 | 60.30 | 62.47 | 1,486,755 | -2.93(-4.48%) |
Nov 19, 2021 | 67.48 | 69.00 | 65.10 | 65.40 | 777,721 | -1.57(-2.34%) |
Nov 18, 2021 | 69.95 | 67.17 | 66.78 | 66.97 | 755,098 | -2.56(-3.68%) |
Nov 17, 2021 | 71.54 | 72.39 | 69.02 | 69.53 | 607,090 | -1.92(-2.69%) |
Nov 16, 2021 | 71.48 | 71.85 | 70.76 | 71.45 | 1,059,288 | -0.12(-0.17%) |
Nov 15, 2021 | 72.90 | 73.42 | 71.10 | 71.57 | 967,890 | -1.26(-1.73%) |
Nov 12, 2021 | 69.34 | 74.54 | 68.56 | 72.83 | 2,476,178 | +4.37(+6.38%) |
Nov 11, 2021 | 68.90 | 69.70 | 68.20 | 68.46 | 579,586 | +0.26(+0.38%) |
Nov 10, 2021 | 72.70 | 68.18 | 68.20 | 849,357 | -5.44(-7.39%) | |
Nov 09, 2021 | 71.00 | 73.89 | 70.52 | 73.64 | 1,073,007 | +3.38(+4.81%) |
Nov 08, 2021 | 68.65 | 70.49 | 68.65 | 70.26 | 461,325 | +1.35(+1.96%) |
Nov 05, 2021 | 71.16 | 71.41 | 68.37 | 68.91 | 1,139,053 | -1.98(-2.79%) |
Nov 04, 2021 | 69.61 | 71.18 | 69.50 | 70.89 | 483,883 | +1.49(+2.15%) |
Nov 03, 2021 | 69.32 | 69.47 | 67.90 | 69.40 | 432,861 | +0.31(+0.45%) |
Nov 02, 2021 | 71.48 | 71.48 | 69.01 | 69.09 | 585,337 | -2.12(-2.98%) |
Nov 01, 2021 | 69.23 | 71.37 | 69.01 | 71.21 | 813,984 | +2.20(+3.19%) |
Oct 29, 2021 | 68.71 | 69.55 | 67.86 | 69.01 | 978,284 | -0.25(-0.36%) |
Oct 28, 2021 | 69.17 | 70.25 | 68.99 | 69.26 | 808,934 | +0.29(+0.42%) |
Oct 27, 2021 | 71.11 | 72.25 | 68.79 | 68.97 | 608,260 | -2.22(-3.12%) |
Oct 26, 2021 | 72.17 | 71.19 | 953,003 | +0.12(+0.17%) | ||
Oct 25, 2021 | 71.06 | 72.45 | 70.69 | 71.07 | 930,044 | +0.15(+0.21%) |
Oct 22, 2021 | 71.38 | 71.98 | 70.28 | 70.92 | 317,298 | -0.56(-0.78%) |
Oct 21, 2021 | 71.00 | 72.60 | 71.00 | 71.48 | 635,085 | +0.09(+0.13%) |
Oct 20, 2021 | 72.02 | 72.47 | 70.55 | 71.39 | 1,107,847 | +0.06(+0.08%) |
Oct 19, 2021 | 69.91 | 71.50 | 69.77 | 71.33 | 1,270,451 | +1.79(+2.57%) |
Oct 18, 2021 | 69.71 | 71.42 | 69.44 | 69.54 | 1,109,461 | -0.21(-0.30%) |
Oct 15, 2021 | 69.25 | 70.41 | 69.15 | 69.75 | 1,445,041 | +0.39(+0.56%) |
Oct 14, 2021 | 67.50 | 70.58 | 67.47 | 69.36 | 1,918,865 | +3.37(+5.11%) |
Oct 13, 2021 | 66.46 | 67.25 | 65.07 | 65.99 | 1,596,067 | +0.09(+0.14%) |
Oct 12, 2021 | 64.45 | 66.22 | 64.09 | 65.90 | 909,362 | +1.84(+2.87%) |
Oct 11, 2021 | 64.40 | 65.97 | 63.30 | 64.06 | 925,228 | -1.10(-1.69%) |
Oct 08, 2021 | 67.21 | 67.54 | 65.14 | 65.16 | 984,957 | -1.57(-2.35%) |
Oct 07, 2021 | 66.54 | 68.23 | 66.51 | 66.73 | 746,276 | +0.81(+1.23%) |
Oct 06, 2021 | 64.80 | 66.98 | 64.41 | 65.92 | 654,561 | +0.27(+0.41%) |
Oct 05, 2021 | 64.81 | 66.53 | 64.35 | 65.65 | 1,054,689 | +1.30(+2.02%) |
Oct 04, 2021 | 68.52 | 68.57 | 63.90 | 64.35 | 1,651,130 | -4.90(-7.08%) |
Oct 01, 2021 | 69.02 | 69.73 | 67.71 | 69.25 | 809,740 | +0.43(+0.62%) |
Sep 30, 2021 | 70.48 | 71.06 | 68.47 | 68.82 | 1,195,910 | -1.11(-1.59%) |
Sep 29, 2021 | 71.32 | 71.42 | 69.22 | 69.93 | 712,098 | -0.47(-0.67%) |
Sep 28, 2021 | 72.96 | 72.96 | 70.26 | 70.40 | 973,642 | -4.11(-5.52%) |
Sep 27, 2021 | 75.05 | 75.51 | 73.26 | 74.51 | 561,841 | -2.20(-2.87%) |
Sep 24, 2021 | 76.57 | 76.84 | 75.03 | 76.71 | 598,281 | -0.39(-0.51%) |
Sep 23, 2021 | 76.85 | 77.25 | 75.57 | 77.10 | 601,421 | +0.85(+1.11%) |
Sep 22, 2021 | 73.31 | 76.27 | 72.90 | 76.25 | 1,265,988 | +2.90(+3.95%) |
Sep 21, 2021 | 72.81 | 74.28 | 72.28 | 73.35 | 849,536 | +1.29(+1.79%) |
Sep 20, 2021 | 72.40 | 72.85 | 70.77 | 72.06 | 936,424 | -2.19(-2.95%) |
Sep 17, 2021 | 74.99 | 75.00 | 72.47 | 74.25 | 1,639,981 | -0.39(-0.52%) |
Sep 16, 2021 | 72.85 | 74.94 | 72.06 | 74.64 | 727,032 | +1.81(+2.49%) |
Sep 15, 2021 | 70.66 | 72.93 | 70.44 | 72.83 | 994,713 | +2.08(+2.94%) |
Sep 14, 2021 | 70.81 | 72.08 | 70.35 | 70.75 | 785,701 | +0.18(+0.26%) |
Sep 13, 2021 | 72.57 | 72.77 | 70.00 | 70.57 | 1,441,274 | -2.32(-3.18%) |
Sep 10, 2021 | 75.00 | 76.50 | 72.84 | 72.89 | 1,163,689 | -2.12(-2.83%) |
Sep 09, 2021 | 70.89 | 75.07 | 70.60 | 75.01 | 2,934,777 | +4.17(+5.89%) |
Sep 08, 2021 | 71.21 | 76.49 | 70.36 | 70.84 | 4,647,739 | -11.90(-14.38%) |
Sep 07, 2021 | 83.63 | 84.51 | 81.94 | 82.74 | 2,671,436 | -1.03(-1.23%) |
Sep 03, 2021 | 81.46 | 85.65 | 81.31 | 83.77 | 2,098,749 | +2.62(+3.23%) |
Sep 02, 2021 | 81.71 | 82.00 | 80.43 | 81.15 | 1,676,739 | -0.29(-0.36%) |
Sep 01, 2021 | 80.18 | 81.62 | 80.18 | 81.44 | 899,473 | +1.87(+2.35%) |
Aug 31, 2021 | 80.31 | 80.31 | 78.83 | 79.57 | 658,937 | -0.92(-1.14%) |
Aug 30, 2021 | 78.56 | 80.69 | 78.02 | 80.49 | 917,396 | +2.20(+2.81%) |
Aug 27, 2021 | 75.33 | 78.63 | 75.28 | 78.29 | 973,101 | +3.18(+4.23%) |
Aug 26, 2021 | 77.60 | 77.95 | 75.06 | 75.11 | 405,631 | -2.06(-2.67%) |
Aug 25, 2021 | 77.52 | 78.72 | 76.69 | 77.17 | 703,386 | +0.11(+0.14%) |
Aug 24, 2021 | 76.94 | 77.59 | 75.97 | 77.06 | 1,103,734 | +0.76(+1.00%) |
Aug 23, 2021 | 73.60 | 76.51 | 73.22 | 76.30 | 1,530,220 | +3.08(+4.21%) |
Aug 20, 2021 | 71.74 | 73.60 | 71.73 | 73.22 | 877,652 | +1.24(+1.72%) |
Aug 19, 2021 | 70.64 | 73.55 | 69.75 | 71.98 | 1,515,607 | +3.73(+5.47%) |
Aug 18, 2021 | 68.21 | 69.22 | 67.79 | 68.25 | 978,178 | +0.39(+0.57%) |
Aug 17, 2021 | 67.35 | 68.62 | 66.73 | 67.86 | 1,168,594 | -0.37(-0.54%) |
Aug 16, 2021 | 68.93 | 69.33 | 67.60 | 68.23 | 551,381 | -1.10(-1.59%) |
Aug 13, 2021 | 68.62 | 69.48 | 68.19 | 69.33 | 741,722 | +0.71(+1.03%) |
Aug 12, 2021 | 67.35 | 69.04 | 67.35 | 68.62 | 516,566 | +0.90(+1.33%) |
Aug 11, 2021 | 69.02 | 69.46 | 67.03 | 67.72 | 419,194 | -0.93(-1.35%) |
Aug 10, 2021 | 72.02 | 72.48 | 67.95 | 68.65 | 575,396 | -3.31(-4.60%) |
Aug 09, 2021 | 71.42 | 72.65 | 71.06 | 71.96 | 386,085 | +0.32(+0.45%) |
Aug 06, 2021 | 71.81 | 71.91 | 70.06 | 71.64 | 645,886 | -0.28(-0.39%) |
Aug 05, 2021 | 72.19 | 72.75 | 70.85 | 71.92 | 742,544 | -0.57(-0.79%) |
Aug 04, 2021 | 71.50 | 72.75 | 71.43 | 72.49 | 669,862 | +1.20(+1.68%) |
Aug 03, 2021 | 72.37 | 73.00 | 70.77 | 71.29 | 438,613 | -1.23(-1.70%) |
Aug 02, 2021 | 72.73 | 73.73 | 71.50 | 72.52 | 604,562 | -0.03(-0.04%) |
Jul 30, 2021 | 72.88 | 73.63 | 72.41 | 72.55 | 655,520 | -0.78(-1.06%) |
Jul 29, 2021 | 73.22 | 74.79 | 73.22 | 73.33 | 516,070 | -0.23(-0.31%) |
Jul 28, 2021 | 72.51 | 74.22 | 72.39 | 73.56 | 539,464 | +0.82(+1.13%) |
Jul 27, 2021 | 74.94 | 74.94 | 71.20 | 72.74 | 642,625 | -1.64(-2.20%) |
Jul 26, 2021 | 74.47 | 74.85 | 73.51 | 74.38 | 794,631 | -0.41(-0.55%) |
Jul 23, 2021 | 73.15 | 74.90 | 72.86 | 74.79 | 609,358 | +1.65(+2.26%) |
Jul 22, 2021 | 72.65 | 74.02 | 72.40 | 73.14 | 465,771 | +1.11(+1.54%) |
Jul 21, 2021 | 71.78 | 72.56 | 70.49 | 72.03 | 814,115 | +0.30(+0.42%) |
Jul 20, 2021 | 71.48 | 72.77 | 70.10 | 71.73 | 821,735 | +0.57(+0.80%) |
Jul 19, 2021 | 69.22 | 71.52 | 68.91 | 71.16 | 844,023 | +0.28(+0.40%) |
Jul 16, 2021 | 70.95 | 71.68 | 70.16 | 70.88 | 460,752 | +0.29(+0.41%) |
Jul 15, 2021 | 72.60 | 72.83 | 69.87 | 70.59 | 643,285 | -1.82(-2.51%) |
Jul 14, 2021 | 74.78 | 74.78 | 72.38 | 72.41 | 916,642 | -1.49(-2.02%) |
Jul 13, 2021 | 73.07 | 75.26 | 73.02 | 73.90 | 653,091 | +0.53(+0.72%) |
Jul 12, 2021 | 75.28 | 76.06 | 73.10 | 73.37 | 401,901 | -1.56(-2.08%) |
Jul 09, 2021 | 73.81 | 75.07 | 73.01 | 74.93 | 484,012 | +1.32(+1.79%) |
Jul 08, 2021 | 72.65 | 74.50 | 71.74 | 73.61 | 688,836 | -1.36(-1.81%) |
Jul 07, 2021 | 77.10 | 77.67 | 74.92 | 74.97 | 1,371,645 | -1.13(-1.48%) |
Jul 06, 2021 | 73.96 | 76.16 | 73.84 | 76.10 | 1,214,649 | +2.63(+3.58%) |
Jul 02, 2021 | 72.88 | 74.13 | 72.87 | 73.47 | 1,158,301 | +1.32(+1.83%) |
Jul 01, 2021 | 71.89 | 72.98 | 71.02 | 72.15 | 709,121 | -0.17(-0.24%) |
Jun 30, 2021 | 73.96 | 74.00 | 72.11 | 72.32 | 629,367 | -1.53(-2.07%) |
Jun 29, 2021 | 73.50 | 74.41 | 72.77 | 73.85 | 579,916 | -0.04(-0.05%) |
Jun 28, 2021 | 74.30 | 74.65 | 73.69 | 73.89 | 746,219 | +0.43(+0.59%) |
Jun 25, 2021 | 73.76 | 73.99 | 72.06 | 73.46 | 1,677,017 | +0.05(+0.07%) |
Jun 24, 2021 | 73.46 | 74.32 | 73.03 | 73.41 | 1,215,311 | +0.60(+0.82%) |
Jun 23, 2021 | 73.15 | 73.47 | 72.48 | 72.81 | 1,035,969 | -0.20(-0.27%) |
Jun 22, 2021 | 71.11 | 73.05 | 70.52 | 73.01 | 1,602,180 | +1.72(+2.41%) |
Jun 21, 2021 | 69.46 | 72.05 | 67.47 | 71.29 | 1,660,179 | +0.99(+1.41%) |
Jun 18, 2021 | 68.54 | 71.47 | 67.75 | 70.30 | 4,554,844 | +1.88(+2.75%) |
Jun 17, 2021 | 63.96 | 68.71 | 63.66 | 68.42 | 1,803,649 | +4.04(+6.28%) |
Jun 16, 2021 | 63.82 | 65.14 | 63.01 | 64.38 | 1,255,626 | +0.38(+0.59%) |
Jun 15, 2021 | 64.96 | 65.58 | 63.35 | 64.00 | 1,037,266 | -1.08(-1.66%) |
Jun 14, 2021 | 64.60 | 66.00 | 61.79 | 65.08 | 4,020,108 | +0.14(+0.22%) |
Jun 11, 2021 | 61.72 | 65.00 | 61.72 | 64.94 | 1,446,509 | +0.95(+1.48%) |
Jun 10, 2021 | 61.45 | 64.13 | 61.35 | 63.99 | 1,127,692 | +2.09(+3.38%) |
Jun 09, 2021 | 63.06 | 63.41 | 61.69 | 61.90 | 825,542 | -1.03(-1.64%) |
Jun 08, 2021 | 63.02 | 64.59 | 62.49 | 62.93 | 1,524,887 | -0.30(-0.47%) |
Jun 07, 2021 | 62.56 | 63.97 | 61.15 | 63.23 | 1,890,326 | -0.13(-0.21%) |
Jun 04, 2021 | 63.31 | 64.45 | 62.50 | 63.36 | 2,378,576 | +1.26(+2.03%) |
Jun 03, 2021 | 62.81 | 63.78 | 59.27 | 62.10 | 4,392,998 | +1.98(+3.29%) |
Jun 02, 2021 | 58.08 | 60.90 | 58.08 | 60.12 | 1,775,503 | +1.23(+2.09%) |
Jun 01, 2021 | 59.26 | 59.82 | 57.51 | 58.89 | 1,024,241 | -0.19(-0.32%) |
May 28, 2021 | 59.82 | 60.54 | 58.89 | 59.08 | 713,504 | -0.15(-0.25%) |
May 27, 2021 | 57.99 | 60.21 | 56.66 | 59.23 | 970,584 | -0.04(-0.07%) |
May 26, 2021 | 58.77 | 59.70 | 58.53 | 59.27 | 552,170 | +0.75(+1.28%) |
May 25, 2021 | 58.15 | 59.08 | 57.38 | 58.52 | 578,354 | +0.35(+0.60%) |
May 24, 2021 | 56.85 | 58.91 | 56.64 | 58.17 | 871,856 | +1.80(+3.19%) |
May 21, 2021 | 57.23 | 57.34 | 55.68 | 56.37 | 883,809 | -0.32(-0.56%) |
May 20, 2021 | 54.41 | 56.81 | 54.01 | 56.69 | 1,419,058 | +2.87(+5.33%) |
May 19, 2021 | 53.40 | 54.25 | 52.55 | 53.82 | 968,756 | -0.95(-1.73%) |
May 18, 2021 | 54.26 | 56.02 | 53.64 | 54.77 | 936,744 | +0.58(+1.07%) |
May 17, 2021 | 54.37 | 54.74 | 52.70 | 54.19 | 872,642 | -0.40(-0.73%) |
May 14, 2021 | 52.96 | 54.77 | 51.95 | 54.59 | 1,097,633 | +2.43(+4.66%) |
May 13, 2021 | 54.44 | 55.65 | 51.11 | 52.16 | 1,215,134 | -1.46(-2.72%) |
May 12, 2021 | 54.38 | 56.04 | 52.99 | 53.62 | 1,622,990 | -2.35(-4.20%) |
May 11, 2021 | 52.00 | 56.56 | 51.50 | 55.97 | 2,129,133 | +2.00(+3.71%) |
May 10, 2021 | 54.25 | 54.97 | 53.26 | 53.97 | 1,713,230 | -1.98(-3.54%) |
May 07, 2021 | 56.66 | 58.42 | 55.33 | 55.95 | 943,872 | +0.96(+1.75%) |
May 06, 2021 | 55.12 | 56.36 | 53.38 | 54.99 | 1,513,677 | -0.98(-1.75%) |
May 05, 2021 | 57.32 | 58.70 | 55.47 | 55.97 | 768,345 | -1.42(-2.47%) |
May 04, 2021 | 57.11 | 57.78 | 55.11 | 57.39 | 1,277,678 | -0.61(-1.05%) |
May 03, 2021 | 59.44 | 59.67 | 57.57 | 58.00 | 1,039,316 | -1.30(-2.19%) |
Apr 30, 2021 | 59.40 | 61.36 | 59.04 | 59.30 | 1,009,500 | -0.47(-0.79%) |
Apr 29, 2021 | 62.00 | 62.00 | 59.25 | 59.77 | 1,418,078 | -2.11(-3.41%) |
Apr 28, 2021 | 61.85 | 62.47 | 61.20 | 61.88 | 614,582 | -0.66(-1.06%) |
Apr 27, 2021 | 63.75 | 63.87 | 62.08 | 62.54 | 562,599 | -0.95(-1.50%) |
Apr 26, 2021 | 62.50 | 63.70 | 61.65 | 63.49 | 915,770 | +1.46(+2.35%) |
Apr 23, 2021 | 60.46 | 62.38 | 60.16 | 62.03 | 921,800 | +2.23(+3.73%) |
Apr 22, 2021 | 61.70 | 62.44 | 58.44 | 59.80 | 2,583,294 | -1.11(-1.82%) |
Apr 21, 2021 | 61.30 | 62.31 | 60.71 | 60.91 | 940,955 | -0.69(-1.12%) |
Apr 20, 2021 | 64.84 | 64.88 | 61.23 | 61.60 | 1,007,469 | -3.03(-4.69%) |
Apr 19, 2021 | 64.40 | 65.63 | 64.20 | 64.63 | 1,013,871 | -0.57(-0.87%) |
Apr 16, 2021 | 65.24 | 65.55 | 64.07 | 65.20 | 700,400 | -0.04(-0.06%) |
Apr 15, 2021 | 65.23 | 65.66 | 63.77 | 65.24 | 1,241,339 | +0.99(+1.54%) |
Apr 14, 2021 | 65.85 | 66.56 | 64.00 | 64.25 | 1,527,086 | -1.25(-1.91%) |
Apr 13, 2021 | 65.76 | 67.75 | 64.97 | 65.50 | 982,573 | +0.22(+0.34%) |
Apr 12, 2021 | 64.05 | 65.65 | 63.59 | 65.28 | 369,911 | +0.43(+0.66%) |
Apr 09, 2021 | 65.04 | 65.04 | 62.77 | 64.85 | 792,400 | -0.65(-0.99%) |
Apr 08, 2021 | 65.48 | 65.92 | 64.69 | 65.50 | 2,219,953 | +1.53(+2.39%) |
Apr 07, 2021 | 64.96 | 65.42 | 63.14 | 63.97 | 849,133 | -1.48(-2.26%) |
Apr 06, 2021 | 64.72 | 66.15 | 64.16 | 65.45 | 918,423 | +0.64(+0.99%) |
Apr 05, 2021 | 65.90 | 66.69 | 63.96 | 64.81 | 699,654 | -0.55(-0.84%) |
Apr 01, 2021 | 64.86 | 67.49 | 64.02 | 65.36 | 1,257,400 | +1.44(+2.25%) |
Mar 31, 2021 | 61.99 | 64.54 | 61.63 | 63.92 | 1,003,105 | +3.32(+5.48%) |
Mar 30, 2021 | 59.41 | 60.75 | 58.23 | 60.60 | 604,222 | +0.39(+0.65%) |
Mar 29, 2021 | 62.01 | 62.50 | 58.67 | 60.21 | 798,796 | -2.62(-4.17%) |
Mar 26, 2021 | 62.47 | 63.97 | 60.89 | 62.83 | 677,800 | +0.37(+0.59%) |
Mar 25, 2021 | 61.65 | 62.99 | 60.60 | 62.46 | 826,208 | -0.69(-1.09%) |
Mar 24, 2021 | 66.80 | 67.26 | 62.90 | 63.15 | 905,547 | -4.11(-6.11%) |
Mar 23, 2021 | 67.02 | 68.66 | 66.65 | 67.26 | 1,603,315 | +0.61(+0.92%) |
Mar 22, 2021 | 63.25 | 67.30 | 62.75 | 66.65 | 1,117,792 | +4.09(+6.54%) |
Mar 19, 2021 | 61.41 | 63.85 | 61.01 | 62.56 | 1,686,600 | +1.48(+2.42%) |
Mar 18, 2021 | 64.06 | 64.47 | 60.62 | 61.08 | 1,643,883 | -4.81(-7.30%) |
Mar 17, 2021 | 67.99 | 70.29 | 63.08 | 65.89 | 2,448,902 | -2.73(-3.98%) |
Mar 16, 2021 | 69.13 | 71.85 | 67.41 | 68.62 | 2,071,488 | +0.83(+1.22%) |
Mar 15, 2021 | 66.80 | 68.13 | 65.23 | 67.79 | 710,154 | +0.95(+1.42%) |
Mar 12, 2021 | 65.52 | 66.99 | 64.16 | 66.84 | 570,200 | -1.07(-1.58%) |
Mar 11, 2021 | 66.21 | 68.73 | 65.45 | 67.91 | 552,014 | +4.11(+6.44%) |
Mar 10, 2021 | 66.11 | 68.12 | 63.66 | 63.80 | 960,704 | -1.20(-1.85%) |
Mar 09, 2021 | 62.36 | 65.25 | 62.36 | 65.00 | 1,304,064 | +5.21(+8.71%) |
Mar 08, 2021 | 62.51 | 63.62 | 59.34 | 59.79 | 1,177,752 | -3.20(-5.08%) |
Mar 05, 2021 | 66.07 | 66.72 | 60.69 | 62.99 | 2,217,200 | -3.08(-4.66%) |
Mar 04, 2021 | 66.05 | 68.23 | 63.50 | 66.07 | 1,831,794 | -0.88(-1.31%) |
Mar 03, 2021 | 69.80 | 69.93 | 65.69 | 66.95 | 1,385,596 | -2.95(-4.22%) |
Mar 02, 2021 | 73.01 | 73.01 | 69.77 | 69.90 | 753,775 | -2.53(-3.49%) |
Mar 01, 2021 | 70.48 | 72.76 | 70.48 | 72.43 | 1,492,762 | +3.18(+4.59%) |
Feb 26, 2021 | 70.75 | 72.00 | 67.40 | 69.25 | 1,252,900 | -0.35(-0.50%) |
Feb 25, 2021 | 73.37 | 74.35 | 69.15 | 69.60 | 1,981,778 | -4.60(-6.20%) |
Feb 24, 2021 | 74.10 | 75.09 | 71.78 | 74.20 | 1,136,416 | -0.10(-0.13%) |
Feb 23, 2021 | 75.24 | 76.36 | 72.21 | 74.30 | 1,631,997 | -4.21(-5.36%) |
Feb 22, 2021 | 81.89 | 81.89 | 77.83 | 78.51 | 775,197 | -4.27(-5.16%) |
Feb 19, 2021 | 82.98 | 84.17 | 82.15 | 82.78 | 808,400 | +0.00(+0.00%) |
Feb 18, 2021 | 79.43 | 83.10 | 78.41 | 82.78 | 834,275 | +1.67(+2.06%) |
Feb 17, 2021 | 80.79 | 81.31 | 78.07 | 81.11 | 848,429 | -1.19(-1.45%) |
Feb 16, 2021 | 83.75 | 83.75 | 80.14 | 82.30 | 1,027,501 | -2.11(-2.50%) |
Feb 12, 2021 | 81.27 | 85.43 | 79.79 | 84.41 | 1,482,900 | +3.94(+4.90%) |
Feb 11, 2021 | 78.27 | 80.78 | 77.14 | 80.47 | 1,451,948 | +3.03(+3.91%) |
Feb 10, 2021 | 78.70 | 80.40 | 76.52 | 77.44 | 838,507 | -0.84(-1.07%) |
Feb 09, 2021 | 77.58 | 79.07 | 76.53 | 78.28 | 847,114 | +1.79(+2.34%) |
Feb 08, 2021 | 76.80 | 79.17 | 76.00 | 76.49 | 1,340,874 | +0.30(+0.39%) |
Feb 05, 2021 | 73.05 | 78.81 | 72.66 | 76.19 | 1,490,900 | +3.33(+4.57%) |
Feb 04, 2021 | 72.50 | 72.89 | 71.30 | 72.86 | 559,162 | +0.47(+0.65%) |
Feb 03, 2021 | 73.89 | 73.89 | 70.68 | 72.39 | 679,428 | -1.04(-1.42%) |
Feb 02, 2021 | 73.50 | 74.78 | 71.52 | 73.43 | 1,055,109 | +1.23(+1.70%) |