Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 68.74 | 69.98 | 69.79 | 491,464 | +0.30(+0.43%) | |
Oct 28, 2021 | 70.59 | 70.72 | 68.85 | 69.50 | 902,249 | -1.18(-1.67%) |
Oct 27, 2021 | 71.23 | 71.82 | 70.19 | 70.68 | 517,350 | -0.97(-1.35%) |
Oct 26, 2021 | 73.00 | 71.63 | 71.64 | 654,626 | -1.18(-1.62%) | |
Oct 25, 2021 | 73.46 | 74.13 | 72.81 | 72.82 | 506,411 | -0.54(-0.74%) |
Oct 22, 2021 | 73.15 | 73.46 | 72.24 | 73.37 | 605,755 | +0.37(+0.51%) |
Oct 21, 2021 | 72.82 | 73.99 | 72.24 | 72.99 | 816,991 | -0.89(-1.20%) |
Oct 20, 2021 | 71.47 | 73.99 | 71.37 | 73.88 | 1,309,028 | +1.25(+1.72%) |
Oct 19, 2021 | 70.94 | 72.70 | 70.40 | 72.63 | 928,102 | +2.08(+2.95%) |
Oct 18, 2021 | 69.65 | 71.78 | 69.24 | 70.55 | 1,355,431 | +0.52(+0.75%) |
Oct 15, 2021 | 70.20 | 71.28 | 70.00 | 70.03 | 682,664 | +0.25(+0.35%) |
Oct 14, 2021 | 70.67 | 70.67 | 68.64 | 69.78 | 940,246 | -0.18(-0.25%) |
Oct 13, 2021 | 70.56 | 71.20 | 69.55 | 69.96 | 950,451 | -0.73(-1.03%) |
Oct 12, 2021 | 70.83 | 72.21 | 70.36 | 70.69 | 773,961 | -0.15(-0.21%) |
Oct 11, 2021 | 70.80 | 71.17 | 70.49 | 70.84 | 638,081 | +0.25(+0.35%) |
Oct 08, 2021 | 69.53 | 70.97 | 69.07 | 70.59 | 617,886 | +1.03(+1.49%) |
Oct 07, 2021 | 68.32 | 70.64 | 68.31 | 69.55 | 1,029,686 | +1.37(+2.01%) |
Oct 06, 2021 | 65.46 | 68.32 | 65.46 | 68.19 | 1,362,965 | +2.09(+3.16%) |
Oct 05, 2021 | 63.24 | 66.11 | 62.94 | 66.10 | 1,122,094 | +3.14(+4.99%) |
Oct 04, 2021 | 63.67 | 64.08 | 62.71 | 62.95 | 906,806 | -0.60(-0.95%) |
Oct 01, 2021 | 61.57 | 64.08 | 61.43 | 63.56 | 743,674 | +2.15(+3.50%) |
Sep 30, 2021 | 63.99 | 64.41 | 61.38 | 61.41 | 1,851,879 | -2.37(-3.72%) |
Sep 29, 2021 | 64.03 | 64.35 | 63.38 | 63.78 | 1,258,648 | -0.45(-0.71%) |
Sep 28, 2021 | 64.69 | 65.09 | 64.21 | 64.24 | 1,174,989 | -0.47(-0.73%) |
Sep 27, 2021 | 62.11 | 64.75 | 61.96 | 64.71 | 1,013,303 | +2.92(+4.72%) |
Sep 24, 2021 | 60.90 | 61.89 | 60.90 | 61.79 | 425,065 | +0.53(+0.87%) |
Sep 23, 2021 | 59.56 | 61.38 | 59.44 | 61.26 | 567,698 | +1.91(+3.22%) |
Sep 22, 2021 | 58.63 | 59.61 | 58.63 | 59.35 | 457,386 | +0.85(+1.45%) |
Sep 21, 2021 | 58.97 | 59.52 | 58.41 | 58.50 | 634,313 | -0.27(-0.45%) |
Sep 20, 2021 | 59.79 | 59.83 | 57.96 | 58.77 | 988,212 | -1.85(-3.05%) |
Sep 17, 2021 | 60.77 | 61.11 | 60.14 | 60.62 | 1,822,580 | +0.08(+0.13%) |
Sep 16, 2021 | 60.74 | 61.20 | 60.05 | 60.54 | 698,383 | -0.20(-0.32%) |
Sep 15, 2021 | 60.35 | 61.43 | 60.20 | 60.74 | 717,868 | +0.26(+0.42%) |
Sep 14, 2021 | 61.34 | 61.48 | 60.10 | 60.48 | 668,068 | -0.77(-1.25%) |
Sep 13, 2021 | 62.09 | 62.35 | 61.01 | 61.25 | 698,523 | -0.61(-0.99%) |
Sep 10, 2021 | 62.35 | 62.44 | 61.62 | 61.86 | 509,581 | -0.35(-0.57%) |
Sep 09, 2021 | 62.00 | 63.08 | 61.84 | 62.22 | 482,136 | +0.11(+0.17%) |
Sep 08, 2021 | 63.63 | 63.66 | 62.00 | 62.11 | 512,393 | -1.56(-2.44%) |
Sep 07, 2021 | 63.75 | 64.14 | 63.44 | 63.66 | 902,191 | +0.13(+0.20%) |
Sep 03, 2021 | 63.81 | 64.31 | 63.52 | 63.54 | 467,180 | -0.13(-0.20%) |
Sep 02, 2021 | 64.52 | 64.52 | 63.18 | 63.66 | 591,117 | -0.70(-1.09%) |
Sep 01, 2021 | 63.95 | 64.71 | 63.30 | 64.36 | 822,090 | +0.69(+1.08%) |
Aug 31, 2021 | 63.54 | 63.84 | 63.19 | 63.67 | 685,153 | +0.31(+0.48%) |
Aug 30, 2021 | 64.17 | 64.26 | 63.17 | 63.37 | 633,616 | -0.80(-1.24%) |
Aug 27, 2021 | 62.81 | 64.21 | 62.80 | 64.17 | 540,741 | +1.47(+2.34%) |
Aug 26, 2021 | 62.94 | 63.07 | 62.65 | 62.70 | 485,719 | -0.28(-0.44%) |
Aug 25, 2021 | 62.37 | 63.10 | 62.03 | 62.98 | 477,980 | +0.96(+1.55%) |
Aug 24, 2021 | 61.29 | 62.19 | 61.01 | 62.01 | 402,205 | +0.69(+1.12%) |
Aug 23, 2021 | 61.44 | 61.73 | 61.00 | 61.32 | 514,916 | +0.38(+0.63%) |
Aug 20, 2021 | 59.83 | 61.02 | 59.38 | 60.94 | 844,460 | +1.07(+1.79%) |
Aug 19, 2021 | 60.28 | 60.63 | 59.22 | 59.87 | 450,055 | -0.72(-1.18%) |
Aug 18, 2021 | 60.61 | 61.51 | 60.24 | 60.59 | 504,448 | -0.13(-0.21%) |
Aug 17, 2021 | 61.16 | 61.16 | 60.07 | 60.71 | 448,683 | -0.80(-1.30%) |
Aug 16, 2021 | 61.70 | 61.70 | 60.64 | 61.51 | 385,758 | -0.66(-1.06%) |
Aug 13, 2021 | 62.34 | 62.52 | 61.42 | 62.17 | 540,601 | -0.26(-0.41%) |
Aug 12, 2021 | 62.89 | 62.93 | 62.03 | 62.42 | 454,408 | -0.44(-0.70%) |
Aug 11, 2021 | 62.75 | 63.22 | 62.25 | 62.87 | 502,413 | +0.13(+0.20%) |
Aug 10, 2021 | 62.85 | 63.16 | 61.90 | 62.74 | 760,388 | -0.03(-0.05%) |
Aug 09, 2021 | 62.62 | 63.25 | 61.99 | 62.77 | 360,842 | +0.30(+0.49%) |
Aug 06, 2021 | 61.75 | 62.53 | 61.28 | 62.46 | 485,716 | +1.04(+1.70%) |
Aug 05, 2021 | 61.30 | 61.84 | 61.30 | 61.42 | 483,762 | +0.48(+0.79%) |
Aug 04, 2021 | 60.05 | 61.45 | 59.52 | 60.94 | 493,129 | +0.63(+1.04%) |
Aug 03, 2021 | 62.07 | 62.07 | 59.97 | 60.31 | 541,271 | -1.51(-2.45%) |
Aug 02, 2021 | 61.04 | 62.23 | 61.04 | 61.82 | 890,981 | +0.98(+1.62%) |
Jul 30, 2021 | 60.98 | 62.23 | 60.58 | 60.84 | 576,854 | -0.44(-0.72%) |
Jul 29, 2021 | 60.87 | 61.43 | 60.11 | 61.28 | 504,371 | +0.65(+1.07%) |
Jul 28, 2021 | 59.49 | 61.01 | 59.20 | 60.63 | 561,965 | +1.18(+1.99%) |
Jul 27, 2021 | 59.16 | 59.73 | 58.79 | 59.45 | 622,024 | -0.20(-0.33%) |
Jul 26, 2021 | 59.67 | 60.27 | 59.30 | 59.65 | 839,971 | -0.18(-0.30%) |
Jul 23, 2021 | 60.33 | 60.85 | 59.74 | 59.83 | 605,160 | -0.44(-0.73%) |
Jul 22, 2021 | 61.85 | 62.07 | 60.17 | 60.27 | 1,361,279 | -1.83(-2.95%) |
Jul 21, 2021 | 60.67 | 62.52 | 60.52 | 62.10 | 803,040 | +0.31(+0.51%) |
Jul 20, 2021 | 61.26 | 62.79 | 61.03 | 61.78 | 817,286 | +0.78(+1.27%) |
Jul 19, 2021 | 61.19 | 62.13 | 60.59 | 61.01 | 806,003 | -0.92(-1.49%) |
Jul 16, 2021 | 62.67 | 62.97 | 61.86 | 61.93 | 608,073 | -0.89(-1.41%) |
Jul 15, 2021 | 62.49 | 63.31 | 62.22 | 62.82 | 470,740 | +0.05(+0.08%) |
Jul 14, 2021 | 63.43 | 64.13 | 62.38 | 62.77 | 534,675 | -0.55(-0.87%) |
Jul 13, 2021 | 63.97 | 63.97 | 62.60 | 63.32 | 593,368 | -0.56(-0.88%) |
Jul 12, 2021 | 63.91 | 64.71 | 63.60 | 63.88 | 482,488 | -0.34(-0.54%) |
Jul 09, 2021 | 63.13 | 64.45 | 62.70 | 64.22 | 610,603 | +1.87(+3.00%) |
Jul 08, 2021 | 62.00 | 62.96 | 61.51 | 62.36 | 682,342 | -0.97(-1.54%) |
Jul 07, 2021 | 63.72 | 64.01 | 62.64 | 63.33 | 478,002 | -0.12(-0.19%) |
Jul 06, 2021 | 64.30 | 64.30 | 62.62 | 63.45 | 549,238 | -1.02(-1.59%) |
Jul 02, 2021 | 64.97 | 65.27 | 64.11 | 64.47 | 1,212,659 | -0.62(-0.95%) |
Jul 01, 2021 | 65.07 | 65.99 | 64.73 | 65.09 | 1,214,581 | +0.44(+0.68%) |
Jun 30, 2021 | 64.84 | 65.05 | 64.10 | 64.65 | 610,494 | -0.47(-0.72%) |
Jun 29, 2021 | 64.88 | 65.30 | 64.31 | 65.12 | 650,537 | +0.83(+1.29%) |
Jun 28, 2021 | 65.55 | 65.75 | 63.88 | 64.29 | 552,611 | -1.23(-1.88%) |
Jun 25, 2021 | 64.75 | 65.70 | 64.56 | 65.52 | 1,070,783 | +1.03(+1.60%) |
Jun 24, 2021 | 64.05 | 64.56 | 63.73 | 64.49 | 553,912 | +0.48(+0.75%) |
Jun 23, 2021 | 63.20 | 64.33 | 63.14 | 64.01 | 615,391 | +0.91(+1.45%) |
Jun 22, 2021 | 62.84 | 63.57 | 62.38 | 63.09 | 645,872 | +0.06(+0.09%) |
Jun 21, 2021 | 62.72 | 63.15 | 62.04 | 63.03 | 762,908 | +0.82(+1.31%) |
Jun 18, 2021 | 63.10 | 63.75 | 62.04 | 62.22 | 1,070,810 | -1.71(-2.68%) |
Jun 17, 2021 | 64.45 | 65.31 | 63.56 | 63.93 | 1,187,226 | -0.52(-0.81%) |
Jun 16, 2021 | 63.59 | 64.54 | 62.98 | 64.45 | 881,266 | +0.73(+1.14%) |
Jun 15, 2021 | 63.48 | 64.21 | 63.20 | 63.72 | 508,683 | +0.26(+0.40%) |
Jun 14, 2021 | 65.05 | 65.05 | 63.27 | 63.47 | 750,871 | -0.92(-1.44%) |
Jun 11, 2021 | 64.58 | 65.00 | 63.76 | 64.39 | 1,028,103 | -0.07(-0.11%) |
Jun 10, 2021 | 64.64 | 65.05 | 63.60 | 64.46 | 753,297 | +0.30(+0.46%) |
Jun 09, 2021 | 65.69 | 67.02 | 64.09 | 64.17 | 2,245,247 | -1.67(-2.54%) |
Jun 08, 2021 | 65.82 | 66.49 | 65.01 | 65.84 | 1,103,575 | +0.06(+0.09%) |
Jun 07, 2021 | 67.46 | 67.46 | 65.76 | 65.78 | 1,366,813 | -1.33(-1.98%) |
Jun 04, 2021 | 68.12 | 68.75 | 66.93 | 67.11 | 2,070,563 | -1.01(-1.49%) |
Jun 03, 2021 | 65.98 | 68.26 | 65.43 | 68.12 | 4,060,369 | +2.13(+3.23%) |
Jun 02, 2021 | 66.43 | 66.55 | 65.20 | 65.98 | 2,056,492 | -0.60(-0.90%) |
Jun 01, 2021 | 66.61 | 67.02 | 65.81 | 66.58 | 2,226,243 | +0.43(+0.65%) |
May 28, 2021 | 65.90 | 66.70 | 65.53 | 66.15 | 954,651 | +0.45(+0.69%) |
May 27, 2021 | 66.49 | 66.99 | 65.64 | 65.70 | 813,164 | -0.35(-0.54%) |
May 26, 2021 | 65.73 | 66.72 | 65.50 | 66.05 | 726,329 | +0.34(+0.52%) |
May 25, 2021 | 65.95 | 66.75 | 65.58 | 65.71 | 569,838 | +0.03(+0.04%) |
May 24, 2021 | 64.90 | 66.77 | 64.90 | 65.68 | 609,410 | -0.28(-0.42%) |
May 21, 2021 | 65.82 | 66.67 | 65.66 | 65.95 | 731,020 | +0.39(+0.60%) |
May 20, 2021 | 65.25 | 66.04 | 64.76 | 65.56 | 965,505 | +0.21(+0.32%) |
May 19, 2021 | 65.43 | 66.09 | 64.29 | 65.36 | 947,178 | -0.77(-1.16%) |
May 18, 2021 | 67.46 | 67.59 | 66.05 | 66.12 | 373,072 | -1.31(-1.94%) |
May 17, 2021 | 67.49 | 67.63 | 66.56 | 67.43 | 441,257 | -0.37(-0.55%) |
May 14, 2021 | 66.52 | 68.45 | 66.29 | 67.80 | 527,586 | +1.63(+2.46%) |
May 13, 2021 | 64.68 | 66.65 | 64.68 | 66.17 | 1,162,905 | +1.52(+2.35%) |
May 12, 2021 | 66.35 | 66.63 | 64.43 | 64.65 | 999,113 | -1.30(-1.97%) |
May 11, 2021 | 65.49 | 67.09 | 65.20 | 65.94 | 874,760 | -0.76(-1.13%) |
May 10, 2021 | 68.74 | 68.96 | 66.54 | 66.70 | 1,097,031 | -1.65(-2.41%) |
May 07, 2021 | 67.97 | 69.31 | 67.81 | 68.35 | 884,485 | -0.02(-0.03%) |
May 06, 2021 | 68.87 | 69.30 | 67.44 | 68.37 | 572,392 | -0.39(-0.57%) |
May 05, 2021 | 69.53 | 69.70 | 68.22 | 68.76 | 834,852 | -0.37(-0.54%) |
May 04, 2021 | 69.23 | 69.45 | 67.59 | 69.14 | 1,300,926 | -0.03(-0.04%) |
May 03, 2021 | 71.17 | 71.29 | 68.96 | 69.17 | 674,710 | -1.07(-1.52%) |
Apr 30, 2021 | 71.40 | 71.54 | 69.92 | 70.24 | 539,787 | -1.70(-2.36%) |
Apr 29, 2021 | 71.33 | 72.02 | 70.60 | 71.94 | 620,406 | +1.28(+1.81%) |
Apr 28, 2021 | 71.14 | 71.84 | 70.33 | 70.66 | 694,337 | -0.44(-0.62%) |
Apr 27, 2021 | 71.04 | 71.51 | 70.78 | 71.10 | 391,840 | +0.05(+0.07%) |
Apr 26, 2021 | 72.24 | 72.52 | 70.89 | 71.05 | 609,477 | -0.93(-1.30%) |
Apr 23, 2021 | 69.71 | 72.62 | 68.85 | 71.98 | 1,188,734 | +2.37(+3.40%) |
Apr 22, 2021 | 72.14 | 72.36 | 69.54 | 69.62 | 1,533,778 | -2.49(-3.46%) |
Apr 21, 2021 | 72.99 | 74.89 | 70.87 | 72.11 | 1,895,036 | -0.81(-1.10%) |
Apr 20, 2021 | 75.57 | 76.05 | 72.14 | 72.92 | 830,235 | -3.05(-4.02%) |
Apr 19, 2021 | 75.04 | 76.21 | 75.02 | 75.97 | 749,747 | +0.80(+1.06%) |
Apr 16, 2021 | 75.41 | 76.08 | 74.69 | 75.18 | 510,054 | -0.11(-0.14%) |
Apr 15, 2021 | 74.01 | 76.18 | 73.10 | 75.28 | 1,424,810 | +1.39(+1.89%) |
Apr 14, 2021 | 72.43 | 74.29 | 72.19 | 73.89 | 1,064,569 | +1.82(+2.52%) |
Apr 13, 2021 | 72.97 | 73.53 | 71.90 | 72.07 | 688,940 | -0.67(-0.92%) |
Apr 12, 2021 | 73.26 | 73.56 | 72.32 | 72.74 | 501,219 | -0.39(-0.54%) |
Apr 09, 2021 | 72.37 | 73.46 | 71.73 | 73.13 | 768,492 | +0.83(+1.14%) |
Apr 08, 2021 | 72.90 | 73.13 | 71.88 | 72.31 | 610,501 | -0.37(-0.51%) |
Apr 07, 2021 | 73.29 | 73.47 | 71.69 | 72.68 | 920,312 | -0.72(-0.98%) |
Apr 06, 2021 | 73.73 | 74.34 | 73.06 | 73.40 | 543,914 | -0.37(-0.51%) |
Apr 05, 2021 | 73.29 | 75.14 | 73.02 | 73.77 | 866,706 | +1.42(+1.97%) |
Apr 01, 2021 | 71.84 | 73.40 | 71.73 | 72.35 | 822,562 | +0.62(+0.86%) |
Mar 31, 2021 | 71.00 | 72.50 | 71.00 | 71.73 | 680,434 | +0.71(+1.00%) |
Mar 30, 2021 | 71.48 | 71.85 | 70.30 | 71.02 | 646,278 | -0.22(-0.30%) |
Mar 29, 2021 | 70.99 | 71.67 | 69.95 | 71.24 | 1,310,478 | -0.45(-0.63%) |
Mar 26, 2021 | 73.54 | 73.66 | 71.03 | 71.69 | 1,280,888 | -0.81(-1.11%) |
Mar 25, 2021 | 72.75 | 73.24 | 70.36 | 72.50 | 1,238,935 | -0.82(-1.11%) |
Mar 24, 2021 | 75.13 | 76.33 | 73.12 | 73.31 | 1,448,930 | -1.56(-2.09%) |
Mar 23, 2021 | 76.42 | 77.09 | 74.56 | 74.87 | 482,528 | -1.74(-2.27%) |
Mar 22, 2021 | 76.80 | 78.07 | 76.05 | 76.61 | 990,831 | -0.44(-0.57%) |
Mar 19, 2021 | 76.50 | 77.72 | 75.72 | 77.05 | 848,732 | +0.42(+0.55%) |
Mar 18, 2021 | 76.13 | 77.57 | 75.79 | 76.63 | 593,896 | +0.54(+0.71%) |
Mar 17, 2021 | 75.18 | 76.99 | 74.94 | 76.09 | 637,006 | +0.75(+0.99%) |
Mar 16, 2021 | 77.29 | 77.56 | 74.75 | 75.34 | 758,717 | -1.89(-2.44%) |
Mar 15, 2021 | 77.92 | 77.92 | 76.02 | 77.23 | 500,481 | -0.24(-0.30%) |
Mar 12, 2021 | 77.66 | 78.09 | 76.57 | 77.46 | 504,555 | +0.07(+0.09%) |
Mar 11, 2021 | 77.16 | 78.14 | 75.99 | 77.40 | 420,804 | +0.40(+0.52%) |
Mar 10, 2021 | 78.53 | 79.12 | 76.50 | 76.99 | 707,550 | -0.47(-0.61%) |
Mar 09, 2021 | 75.24 | 78.15 | 74.14 | 77.46 | 1,048,421 | +2.97(+3.98%) |
Mar 08, 2021 | 74.48 | 75.56 | 73.61 | 74.50 | 499,522 | +0.65(+0.88%) |
Mar 05, 2021 | 74.77 | 75.23 | 70.21 | 73.85 | 994,651 | +0.39(+0.53%) |
Mar 04, 2021 | 74.65 | 74.93 | 71.84 | 73.46 | 1,081,408 | -1.21(-1.62%) |
Mar 03, 2021 | 74.53 | 76.12 | 73.43 | 74.67 | 919,336 | +0.25(+0.33%) |
Mar 02, 2021 | 75.17 | 76.15 | 73.39 | 74.42 | 829,435 | -0.97(-1.29%) |
Mar 01, 2021 | 72.57 | 76.26 | 72.30 | 75.39 | 992,030 | +4.30(+6.05%) |
Feb 26, 2021 | 72.65 | 73.08 | 69.38 | 71.09 | 1,095,155 | -1.58(-2.18%) |
Feb 25, 2021 | 74.21 | 75.19 | 72.39 | 72.67 | 688,999 | -1.04(-1.41%) |
Feb 24, 2021 | 71.38 | 73.74 | 70.86 | 73.71 | 606,888 | +2.63(+3.70%) |
Feb 23, 2021 | 71.07 | 71.53 | 69.45 | 71.08 | 756,007 | -1.02(-1.41%) |
Feb 22, 2021 | 73.11 | 73.45 | 71.84 | 72.10 | 495,775 | -0.99(-1.36%) |
Feb 19, 2021 | 74.40 | 74.69 | 72.52 | 73.09 | 783,703 | -0.03(-0.04%) |
Feb 18, 2021 | 71.81 | 73.58 | 71.81 | 73.12 | 553,165 | +0.31(+0.43%) |
Feb 17, 2021 | 72.67 | 73.13 | 70.94 | 72.81 | 595,381 | -0.40(-0.55%) |
Feb 16, 2021 | 71.62 | 74.41 | 71.21 | 73.21 | 771,760 | +1.94(+2.72%) |
Feb 12, 2021 | 69.37 | 71.49 | 69.34 | 71.27 | 480,153 | +1.20(+1.71%) |
Feb 11, 2021 | 70.21 | 70.60 | 68.90 | 70.07 | 657,176 | -0.41(-0.58%) |
Feb 10, 2021 | 71.55 | 72.03 | 70.10 | 70.48 | 575,856 | -0.91(-1.28%) |
Feb 09, 2021 | 70.81 | 72.45 | 70.18 | 71.40 | 806,185 | +0.80(+1.14%) |
Feb 08, 2021 | 71.06 | 71.06 | 68.91 | 70.59 | 882,565 | +0.06(+0.08%) |
Feb 05, 2021 | 68.38 | 71.14 | 67.94 | 70.53 | 1,253,967 | +2.22(+3.24%) |
Feb 04, 2021 | 67.95 | 68.43 | 66.97 | 68.32 | 545,183 | +0.81(+1.21%) |
Feb 03, 2021 | 66.78 | 67.65 | 66.19 | 67.50 | 1,305,895 | +0.49(+0.73%) |
Feb 02, 2021 | 65.56 | 68.59 | 64.53 | 67.01 | 1,658,235 | +2.76(+4.29%) |
Feb 01, 2021 | 60.71 | 64.88 | 60.30 | 64.26 | 2,639,027 | +4.25(+7.08%) |
Jan 29, 2021 | 62.42 | 62.63 | 57.94 | 60.01 | 3,018,779 | -2.28(-3.65%) |
Jan 28, 2021 | 62.27 | 62.81 | 60.92 | 62.29 | 1,530,297 | +0.37(+0.60%) |
Jan 27, 2021 | 63.33 | 63.74 | 61.64 | 61.91 | 1,587,207 | -2.74(-4.23%) |
Jan 26, 2021 | 65.84 | 66.38 | 63.68 | 64.65 | 984,621 | -1.55(-2.34%) |
Jan 25, 2021 | 68.53 | 68.65 | 65.34 | 66.20 | 1,269,219 | -1.32(-1.96%) |
Jan 22, 2021 | 66.80 | 68.50 | 66.80 | 67.52 | 785,743 | -0.28(-0.42%) |
Jan 21, 2021 | 66.59 | 67.89 | 65.76 | 67.81 | 813,298 | +1.04(+1.56%) |
Jan 20, 2021 | 68.55 | 68.83 | 66.08 | 66.77 | 1,198,000 | -1.59(-2.32%) |
Jan 19, 2021 | 68.16 | 69.53 | 67.56 | 68.36 | 1,247,708 | +0.67(+0.99%) |
Jan 15, 2021 | 66.97 | 68.13 | 65.93 | 67.69 | 645,337 | +0.31(+0.47%) |
Jan 14, 2021 | 68.93 | 69.07 | 67.22 | 67.38 | 523,834 | -0.89(-1.31%) |
Jan 13, 2021 | 68.02 | 69.29 | 67.90 | 68.27 | 670,212 | +0.21(+0.30%) |
Jan 12, 2021 | 68.18 | 68.44 | 67.54 | 68.06 | 757,502 | +0.54(+0.80%) |
Jan 11, 2021 | 67.82 | 67.93 | 66.62 | 67.52 | 658,132 | -1.01(-1.47%) |
Jan 08, 2021 | 67.99 | 70.48 | 67.67 | 68.53 | 1,030,051 | +0.69(+1.01%) |
Jan 07, 2021 | 66.25 | 69.26 | 65.79 | 67.85 | 1,548,957 | +2.23(+3.39%) |
Jan 06, 2021 | 62.17 | 67.21 | 62.16 | 65.62 | 1,954,084 | +3.68(+5.94%) |
Jan 05, 2021 | 60.13 | 62.14 | 59.92 | 61.94 | 1,115,040 | +1.89(+3.15%) |
Jan 04, 2021 | 60.30 | 60.81 | 58.83 | 60.05 | 697,632 | +0.30(+0.51%) |
Dec 31, 2020 | 59.75 | 59.75 | 59.75 | 524,844 | +0.78(+1.33%) | |
Dec 30, 2020 | 60.44 | 60.78 | 58.90 | 58.96 | 524,844 | -1.41(-2.34%) |
Dec 29, 2020 | 61.42 | 61.74 | 59.84 | 60.37 | 753,133 | -0.74(-1.20%) |
Dec 28, 2020 | 60.41 | 61.28 | 60.19 | 61.11 | 607,452 | +1.21(+2.01%) |
Dec 24, 2020 | 60.04 | 60.04 | 59.25 | 59.90 | 258,481 | +0.22(+0.36%) |
Dec 23, 2020 | 59.09 | 60.17 | 59.03 | 59.69 | 645,950 | +0.41(+0.69%) |
Dec 22, 2020 | 57.85 | 59.63 | 57.56 | 59.28 | 765,981 | +1.49(+2.58%) |
Dec 21, 2020 | 57.61 | 57.79 | 56.13 | 57.78 | 617,320 | -0.23(-0.39%) |
Dec 18, 2020 | 59.13 | 59.20 | 57.69 | 58.01 | 2,284,528 | -1.00(-1.70%) |
Dec 17, 2020 | 57.48 | 59.04 | 56.96 | 59.01 | 952,589 | +1.88(+3.30%) |
Dec 16, 2020 | 55.82 | 57.20 | 55.47 | 57.13 | 586,469 | +1.50(+2.70%) |
Dec 15, 2020 | 54.08 | 55.63 | 53.55 | 55.63 | 742,437 | +2.29(+4.28%) |
Dec 14, 2020 | 54.51 | 54.76 | 52.96 | 53.34 | 736,850 | -0.69(-1.27%) |
Dec 11, 2020 | 54.55 | 54.57 | 53.22 | 54.03 | 410,817 | -0.83(-1.52%) |
Dec 10, 2020 | 54.26 | 54.92 | 53.65 | 54.86 | 708,451 | +0.22(+0.39%) |
Dec 09, 2020 | 53.91 | 55.31 | 53.15 | 54.65 | 764,560 | +1.55(+2.92%) |
Dec 08, 2020 | 52.17 | 53.14 | 51.90 | 53.10 | 842,586 | +0.66(+1.25%) |
Dec 07, 2020 | 53.20 | 53.82 | 52.04 | 52.44 | 977,231 | -1.57(-2.91%) |
Dec 04, 2020 | 54.00 | 54.81 | 53.65 | 54.01 | 455,478 | +0.34(+0.64%) |
Dec 03, 2020 | 53.88 | 53.88 | 53.31 | 53.67 | 495,700 | -0.09(-0.16%) |
Dec 02, 2020 | 53.58 | 54.34 | 52.83 | 53.75 | 703,647 | +0.81(+1.54%) |
Dec 01, 2020 | 52.62 | 53.55 | 52.09 | 52.94 | 1,069,478 | +1.20(+2.31%) |
Nov 30, 2020 | 52.97 | 53.09 | 51.17 | 51.74 | 903,563 | -1.23(-2.31%) |
Nov 27, 2020 | 51.51 | 53.47 | 50.96 | 52.97 | 471,338 | +1.44(+2.79%) |
Nov 25, 2020 | 51.69 | 51.81 | 51.26 | 51.53 | 443,756 | -0.13(-0.25%) |
Nov 24, 2020 | 51.77 | 52.04 | 51.03 | 51.66 | 591,052 | +0.13(+0.25%) |
Nov 23, 2020 | 51.97 | 52.76 | 51.45 | 51.53 | 586,481 | -0.33(-0.64%) |
Nov 20, 2020 | 52.29 | 52.52 | 51.66 | 51.86 | 1,373,152 | -0.40(-0.77%) |
Nov 19, 2020 | 51.84 | 52.57 | 51.51 | 52.26 | 420,892 | +0.62(+1.19%) |
Nov 18, 2020 | 54.46 | 54.46 | 51.48 | 51.65 | 717,630 | -2.43(-4.49%) |
Nov 17, 2020 | 53.07 | 54.57 | 52.73 | 54.08 | 668,526 | +0.55(+1.02%) |
Nov 16, 2020 | 52.88 | 53.78 | 52.16 | 53.53 | 682,248 | +1.08(+2.05%) |
Nov 13, 2020 | 50.81 | 52.57 | 50.64 | 52.45 | 771,364 | +1.78(+3.52%) |
Nov 12, 2020 | 50.06 | 50.76 | 49.34 | 50.67 | 685,921 | +0.23(+0.47%) |
Nov 11, 2020 | 49.78 | 50.72 | 49.75 | 50.43 | 548,642 | +0.55(+1.10%) |
Nov 10, 2020 | 48.40 | 49.91 | 47.90 | 49.89 | 667,059 | +1.44(+2.97%) |
Nov 09, 2020 | 49.55 | 50.40 | 48.05 | 48.45 | 661,061 | +0.77(+1.62%) |
Nov 06, 2020 | 48.42 | 48.42 | 47.56 | 47.67 | 297,982 | -0.54(-1.12%) |
Nov 05, 2020 | 47.32 | 48.52 | 47.32 | 48.21 | 408,893 | +0.96(+2.03%) |
Nov 04, 2020 | 47.51 | 47.87 | 46.50 | 47.25 | 391,780 | -0.48(-1.00%) |
Nov 03, 2020 | 47.43 | 48.20 | 47.32 | 47.73 | 474,434 | +0.92(+1.97%) |