Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 76.40 | 78.24 | 76.38 | 77.12 | 2,989,212 | +0.37(+0.49%) |
Oct 28, 2021 | 76.44 | 76.98 | 75.48 | 76.75 | 2,536,180 | +0.19(+0.25%) |
Oct 27, 2021 | 77.47 | 77.62 | 76.33 | 76.55 | 3,016,464 | -0.53(-0.69%) |
Oct 26, 2021 | 79.06 | 77.08 | 3,808,707 | -1.53(-1.94%) | ||
Oct 25, 2021 | 77.87 | 80.62 | 77.87 | 78.61 | 3,773,706 | -3.62(-4.40%) |
Oct 22, 2021 | 82.45 | 83.27 | 82.24 | 82.23 | 2,789,557 | +0.27(+0.33%) |
Oct 21, 2021 | 80.84 | 82.00 | 80.17 | 81.96 | 1,997,031 | -0.11(-0.13%) |
Oct 20, 2021 | 81.27 | 83.03 | 80.88 | 82.07 | 2,436,706 | +1.00(+1.23%) |
Oct 19, 2021 | 80.66 | 81.37 | 80.44 | 81.07 | 1,445,375 | +1.06(+1.32%) |
Oct 18, 2021 | 80.34 | 80.54 | 79.68 | 80.01 | 1,512,396 | -0.75(-0.93%) |
Oct 15, 2021 | 80.59 | 81.33 | 80.17 | 80.76 | 1,750,994 | +0.66(+0.83%) |
Oct 14, 2021 | 78.70 | 80.17 | 78.69 | 80.10 | 2,256,082 | +2.05(+2.62%) |
Oct 13, 2021 | 78.97 | 79.02 | 77.86 | 78.05 | 1,582,170 | -0.63(-0.81%) |
Oct 12, 2021 | 78.56 | 78.92 | 78.05 | 78.69 | 2,466,849 | +0.31(+0.39%) |
Oct 11, 2021 | 79.92 | 80.18 | 78.32 | 78.38 | 2,222,556 | -1.76(-2.19%) |
Oct 08, 2021 | 80.58 | 81.03 | 79.37 | 80.14 | 2,022,967 | -0.89(-1.10%) |
Oct 07, 2021 | 80.61 | 81.73 | 80.45 | 81.03 | 2,590,849 | +1.45(+1.82%) |
Oct 06, 2021 | 79.50 | 80.18 | 77.98 | 79.58 | 1,996,240 | -0.47(-0.59%) |
Oct 05, 2021 | 79.01 | 80.42 | 78.60 | 80.05 | 2,166,984 | +1.39(+1.77%) |
Oct 04, 2021 | 78.85 | 79.82 | 78.34 | 78.66 | 2,577,216 | -0.57(-0.72%) |
Oct 01, 2021 | 79.38 | 79.70 | 77.83 | 79.22 | 2,635,119 | +0.21(+0.27%) |
Sep 30, 2021 | 80.55 | 80.74 | 79.02 | 79.01 | 2,452,162 | -1.00(-1.25%) |
Sep 29, 2021 | 80.57 | 81.04 | 79.81 | 80.01 | 1,858,430 | -0.37(-0.47%) |
Sep 28, 2021 | 80.25 | 80.81 | 79.43 | 80.38 | 2,541,684 | -0.50(-0.62%) |
Sep 27, 2021 | 81.19 | 81.75 | 80.73 | 80.88 | 1,681,197 | -0.60(-0.74%) |
Sep 24, 2021 | 82.03 | 82.72 | 81.20 | 81.49 | 1,951,753 | -0.85(-1.03%) |
Sep 23, 2021 | 81.17 | 83.36 | 80.69 | 82.33 | 4,426,023 | +1.39(+1.72%) |
Sep 22, 2021 | 80.53 | 82.15 | 79.82 | 80.94 | 3,632,880 | +2.20(+2.79%) |
Sep 21, 2021 | 80.01 | 80.78 | 78.68 | 78.74 | 4,382,930 | -1.13(-1.42%) |
Sep 20, 2021 | 80.66 | 81.05 | 79.00 | 79.88 | 4,642,508 | -1.77(-2.16%) |
Sep 17, 2021 | 83.79 | 83.79 | 81.52 | 81.64 | 11,494,883 | -3.05(-3.61%) |
Sep 16, 2021 | 86.76 | 86.76 | 84.14 | 84.70 | 3,302,357 | -2.06(-2.38%) |
Sep 15, 2021 | 86.98 | 86.98 | 85.91 | 86.76 | 2,987,272 | -0.01(-0.01%) |
Sep 14, 2021 | 86.63 | 87.22 | 85.72 | 86.77 | 2,201,168 | +0.39(+0.46%) |
Sep 13, 2021 | 87.70 | 88.07 | 85.85 | 86.38 | 2,096,526 | -0.58(-0.66%) |
Sep 10, 2021 | 87.41 | 87.62 | 86.62 | 86.95 | 1,559,665 | +0.07(+0.08%) |
Sep 09, 2021 | 87.23 | 87.63 | 86.54 | 86.89 | 1,676,899 | -0.23(-0.26%) |
Sep 08, 2021 | 85.59 | 87.44 | 85.50 | 87.12 | 2,408,024 | +1.29(+1.50%) |
Sep 07, 2021 | 87.93 | 87.93 | 85.71 | 85.83 | 2,141,400 | -2.34(-2.66%) |
Sep 03, 2021 | 88.24 | 88.78 | 87.94 | 88.17 | 1,367,704 | -0.23(-0.26%) |
Sep 02, 2021 | 88.25 | 88.79 | 88.01 | 88.40 | 1,610,942 | +0.54(+0.61%) |
Sep 01, 2021 | 88.53 | 88.54 | 87.34 | 87.87 | 1,782,566 | -0.69(-0.78%) |
Aug 31, 2021 | 88.70 | 88.96 | 88.21 | 88.56 | 2,212,614 | -0.14(-0.16%) |
Aug 30, 2021 | 88.36 | 89.15 | 88.13 | 88.70 | 903,919 | +0.35(+0.39%) |
Aug 27, 2021 | 88.45 | 89.00 | 88.12 | 88.36 | 1,245,195 | +0.19(+0.22%) |
Aug 26, 2021 | 87.31 | 88.35 | 87.30 | 88.16 | 1,590,990 | +0.65(+0.75%) |
Aug 25, 2021 | 87.16 | 87.84 | 87.02 | 87.51 | 2,118,671 | +0.73(+0.84%) |
Aug 24, 2021 | 86.29 | 87.15 | 86.09 | 86.78 | 2,692,485 | +0.43(+0.50%) |
Aug 23, 2021 | 86.94 | 87.38 | 86.29 | 86.35 | 2,121,849 | -0.10(-0.11%) |
Aug 20, 2021 | 86.26 | 86.82 | 85.92 | 86.44 | 3,427,608 | -0.17(-0.20%) |
Aug 19, 2021 | 86.01 | 87.28 | 85.76 | 86.62 | 1,399,055 | -0.06(-0.07%) |
Aug 18, 2021 | 86.65 | 87.84 | 86.48 | 86.67 | 2,482,351 | -0.23(-0.26%) |
Aug 17, 2021 | 87.57 | 87.87 | 86.36 | 86.90 | 1,902,351 | -1.11(-1.26%) |
Aug 16, 2021 | 86.91 | 88.21 | 86.64 | 88.02 | 2,787,423 | +1.19(+1.37%) |
Aug 13, 2021 | 86.44 | 87.18 | 86.29 | 86.83 | 2,948,514 | +0.44(+0.51%) |
Aug 12, 2021 | 86.61 | 86.61 | 85.77 | 86.39 | 1,403,425 | -0.22(-0.25%) |
Aug 11, 2021 | 86.11 | 86.71 | 86.01 | 86.61 | 1,607,585 | +0.54(+0.62%) |
Aug 10, 2021 | 86.09 | 86.73 | 85.61 | 86.07 | 1,325,524 | +0.13(+0.16%) |
Aug 09, 2021 | 86.02 | 86.25 | 85.18 | 85.94 | 1,949,606 | -0.39(-0.45%) |
Aug 06, 2021 | 87.18 | 87.46 | 86.16 | 86.33 | 2,024,163 | -0.57(-0.65%) |
Aug 05, 2021 | 87.30 | 87.55 | 86.22 | 86.89 | 1,615,226 | -0.07(-0.08%) |
Aug 04, 2021 | 87.15 | 87.80 | 86.74 | 86.96 | 1,268,445 | -0.46(-0.53%) |
Aug 03, 2021 | 86.30 | 87.94 | 86.30 | 87.42 | 1,758,134 | +1.29(+1.50%) |
Aug 02, 2021 | 85.89 | 86.84 | 85.89 | 86.13 | 1,504,611 | +0.36(+0.42%) |
Jul 30, 2021 | 85.08 | 85.99 | 85.08 | 85.76 | 1,613,439 | +0.65(+0.77%) |
Jul 29, 2021 | 84.62 | 85.18 | 84.20 | 85.11 | 2,098,656 | +0.90(+1.07%) |
Jul 28, 2021 | 84.30 | 84.70 | 83.58 | 84.21 | 1,743,863 | -0.28(-0.33%) |
Jul 27, 2021 | 85.26 | 85.39 | 83.82 | 84.49 | 1,777,214 | -0.80(-0.94%) |
Jul 26, 2021 | 86.14 | 86.39 | 83.18 | 85.30 | 3,234,741 | +0.52(+0.61%) |
Jul 23, 2021 | 84.36 | 85.06 | 83.95 | 84.78 | 1,721,913 | +1.14(+1.36%) |
Jul 22, 2021 | 83.32 | 83.95 | 82.96 | 83.64 | 2,216,952 | +0.50(+0.60%) |
Jul 21, 2021 | 82.60 | 83.24 | 82.51 | 83.14 | 1,511,575 | +0.68(+0.82%) |
Jul 20, 2021 | 80.88 | 82.64 | 80.58 | 82.46 | 1,920,387 | +1.95(+2.43%) |
Jul 19, 2021 | 80.46 | 80.84 | 79.51 | 80.51 | 2,645,985 | -0.82(-1.01%) |
Jul 16, 2021 | 81.47 | 81.93 | 81.28 | 81.33 | 1,727,834 | -0.30(-0.36%) |
Jul 15, 2021 | 80.93 | 81.81 | 80.93 | 81.63 | 1,847,238 | +0.43(+0.53%) |
Jul 14, 2021 | 79.87 | 81.39 | 79.87 | 81.20 | 1,850,302 | +1.20(+1.50%) |
Jul 13, 2021 | 80.46 | 80.82 | 79.78 | 80.00 | 1,757,314 | -0.28(-0.35%) |
Jul 12, 2021 | 79.94 | 80.34 | 79.72 | 80.28 | 1,573,216 | +0.00(+0.00%) |
Jul 09, 2021 | 80.30 | 80.46 | 79.71 | 80.28 | 1,120,628 | +0.70(+0.88%) |
Jul 08, 2021 | 79.42 | 80.38 | 78.97 | 79.58 | 1,543,409 | -0.95(-1.18%) |
Jul 07, 2021 | 79.36 | 81.07 | 78.84 | 80.53 | 1,718,028 | +1.75(+2.22%) |
Jul 06, 2021 | 78.79 | 79.08 | 78.25 | 78.77 | 1,639,596 | -0.39(-0.50%) |
Jul 02, 2021 | 78.72 | 79.43 | 78.39 | 79.17 | 1,162,195 | +0.56(+0.71%) |
Jul 01, 2021 | 78.72 | 78.91 | 78.25 | 78.61 | 1,645,644 | +0.30(+0.38%) |
Jun 30, 2021 | 78.39 | 78.93 | 77.80 | 78.31 | 2,069,254 | -0.30(-0.38%) |
Jun 29, 2021 | 78.24 | 78.98 | 78.13 | 78.61 | 1,925,339 | +0.40(+0.51%) |
Jun 28, 2021 | 78.15 | 78.29 | 77.33 | 78.21 | 2,025,578 | +0.01(+0.01%) |
Jun 25, 2021 | 78.06 | 78.45 | 77.84 | 78.20 | 2,643,822 | +0.27(+0.34%) |
Jun 24, 2021 | 77.47 | 78.25 | 77.28 | 77.93 | 1,753,204 | +0.53(+0.68%) |
Jun 23, 2021 | 78.19 | 78.21 | 77.33 | 77.40 | 1,332,725 | -0.53(-0.68%) |
Jun 22, 2021 | 77.61 | 78.35 | 77.34 | 77.93 | 1,835,382 | +0.32(+0.41%) |
Jun 21, 2021 | 76.70 | 77.67 | 76.30 | 77.61 | 2,696,753 | +1.47(+1.94%) |
Jun 18, 2021 | 76.39 | 76.78 | 75.59 | 76.14 | 4,688,956 | -0.93(-1.21%) |
Jun 17, 2021 | 77.50 | 77.76 | 76.09 | 77.07 | 3,899,587 | -0.15(-0.20%) |
Jun 16, 2021 | 77.59 | 77.87 | 76.90 | 77.22 | 2,691,862 | -0.34(-0.44%) |
Jun 15, 2021 | 77.55 | 77.83 | 77.02 | 77.57 | 1,400,697 | +0.18(+0.24%) |
Jun 14, 2021 | 77.16 | 77.38 | 76.74 | 77.38 | 1,287,214 | +0.25(+0.32%) |
Jun 11, 2021 | 77.43 | 77.57 | 76.33 | 77.14 | 1,595,219 | +0.11(+0.15%) |
Jun 10, 2021 | 77.62 | 78.11 | 76.42 | 77.02 | 1,830,566 | -0.32(-0.41%) |
Jun 09, 2021 | 77.38 | 77.75 | 76.93 | 77.34 | 2,033,227 | -0.10(-0.12%) |
Jun 08, 2021 | 76.39 | 77.53 | 76.02 | 77.43 | 2,923,530 | +1.19(+1.56%) |
Jun 07, 2021 | 77.00 | 77.39 | 76.11 | 76.24 | 1,799,652 | -0.25(-0.33%) |
Jun 04, 2021 | 75.90 | 76.54 | 75.87 | 76.49 | 1,716,550 | +0.70(+0.92%) |
Jun 03, 2021 | 74.94 | 76.07 | 74.39 | 75.79 | 2,035,924 | +0.83(+1.11%) |
Jun 02, 2021 | 75.11 | 75.43 | 74.48 | 74.96 | 1,983,498 | -0.13(-0.18%) |
Jun 01, 2021 | 75.82 | 76.46 | 74.97 | 75.10 | 2,305,082 | +0.08(+0.10%) |
May 28, 2021 | 75.16 | 75.38 | 74.54 | 75.02 | 1,999,506 | -0.36(-0.48%) |
May 27, 2021 | 74.85 | 75.75 | 74.41 | 75.38 | 2,997,755 | +0.90(+1.21%) |
May 26, 2021 | 74.48 | 74.92 | 74.27 | 74.48 | 1,973,557 | +0.08(+0.10%) |
May 25, 2021 | 74.97 | 75.29 | 74.38 | 74.41 | 2,389,643 | -0.42(-0.56%) |
May 24, 2021 | 74.32 | 75.02 | 73.95 | 74.83 | 1,616,073 | +0.54(+0.72%) |
May 21, 2021 | 74.34 | 74.99 | 74.01 | 74.29 | 2,344,068 | +0.20(+0.27%) |
May 20, 2021 | 73.86 | 74.57 | 73.61 | 74.09 | 7,049,555 | +0.12(+0.17%) |
May 19, 2021 | 74.41 | 74.47 | 73.55 | 73.97 | 5,724,656 | -1.08(-1.44%) |
May 18, 2021 | 75.95 | 76.09 | 75.02 | 75.04 | 3,080,497 | -0.39(-0.52%) |
May 17, 2021 | 75.17 | 75.60 | 74.57 | 75.44 | 2,339,798 | +0.12(+0.16%) |
May 14, 2021 | 74.14 | 75.85 | 73.91 | 75.31 | 3,409,577 | +1.65(+2.24%) |
May 13, 2021 | 72.55 | 74.02 | 72.39 | 73.66 | 2,784,258 | +0.97(+1.34%) |
May 12, 2021 | 74.24 | 74.43 | 72.69 | 72.69 | 2,506,088 | -1.42(-1.92%) |
May 11, 2021 | 74.44 | 74.58 | 73.37 | 74.11 | 3,078,486 | -0.60(-0.81%) |
May 10, 2021 | 75.11 | 75.52 | 74.50 | 74.71 | 5,098,039 | +0.06(+0.08%) |
May 07, 2021 | 74.55 | 75.38 | 74.39 | 74.65 | 2,912,396 | -0.16(-0.22%) |
May 06, 2021 | 74.88 | 75.31 | 74.19 | 74.82 | 3,124,816 | +0.29(+0.38%) |
May 05, 2021 | 75.06 | 75.66 | 74.24 | 74.53 | 2,174,022 | -0.63(-0.84%) |
May 04, 2021 | 74.83 | 75.96 | 74.83 | 75.16 | 3,563,311 | +0.31(+0.41%) |
May 03, 2021 | 74.94 | 75.52 | 74.39 | 74.85 | 2,869,755 | +0.51(+0.68%) |
Apr 30, 2021 | 74.71 | 75.11 | 74.04 | 74.35 | 3,832,884 | -0.78(-1.04%) |
Apr 29, 2021 | 74.49 | 75.54 | 74.49 | 75.13 | 2,610,331 | +0.66(+0.88%) |
Apr 28, 2021 | 75.60 | 75.90 | 74.46 | 74.47 | 3,657,755 | -0.95(-1.27%) |
Apr 27, 2021 | 73.04 | 75.67 | 72.68 | 75.43 | 6,434,957 | +2.61(+3.58%) |
Apr 26, 2021 | 72.98 | 73.40 | 71.18 | 72.82 | 6,365,456 | +4.76(+7.00%) |
Apr 23, 2021 | 67.86 | 68.72 | 67.54 | 68.06 | 2,696,792 | +0.32(+0.47%) |
Apr 22, 2021 | 68.01 | 68.50 | 67.42 | 67.74 | 2,530,016 | -0.09(-0.13%) |
Apr 21, 2021 | 67.26 | 67.86 | 66.67 | 67.83 | 3,226,208 | +0.54(+0.81%) |
Apr 20, 2021 | 68.40 | 68.45 | 67.15 | 67.28 | 3,856,743 | -0.53(-0.79%) |
Apr 19, 2021 | 67.51 | 68.16 | 67.17 | 67.82 | 2,766,421 | +0.43(+0.64%) |
Apr 16, 2021 | 68.18 | 68.18 | 66.69 | 67.39 | 2,669,246 | -0.37(-0.55%) |
Apr 15, 2021 | 67.44 | 68.02 | 66.94 | 67.76 | 1,566,470 | +0.54(+0.81%) |
Apr 14, 2021 | 67.79 | 67.86 | 66.89 | 67.22 | 3,246,624 | -0.69(-1.01%) |
Apr 13, 2021 | 67.26 | 68.01 | 67.02 | 67.90 | 1,585,103 | +0.45(+0.67%) |
Apr 12, 2021 | 67.43 | 67.89 | 67.14 | 67.45 | 2,080,215 | -0.10(-0.14%) |
Apr 09, 2021 | 66.53 | 67.74 | 66.31 | 67.55 | 3,726,261 | +1.28(+1.93%) |
Apr 08, 2021 | 66.35 | 66.49 | 65.80 | 66.27 | 1,970,822 | -0.21(-0.32%) |
Apr 07, 2021 | 66.70 | 67.09 | 66.27 | 66.48 | 7,568,090 | -0.09(-0.13%) |
Apr 06, 2021 | 66.36 | 67.28 | 65.77 | 66.57 | 2,066,299 | +0.47(+0.71%) |
Apr 05, 2021 | 65.96 | 66.55 | 65.80 | 66.10 | 1,179,932 | -0.03(-0.04%) |
Apr 01, 2021 | 65.77 | 66.49 | 65.23 | 66.13 | 1,654,021 | +0.77(+1.18%) |
Mar 31, 2021 | 66.85 | 66.85 | 65.18 | 65.35 | 3,962,372 | -1.23(-1.85%) |
Mar 30, 2021 | 66.90 | 67.30 | 66.28 | 66.59 | 2,728,184 | -0.16(-0.24%) |
Mar 29, 2021 | 66.67 | 67.47 | 66.36 | 66.75 | 2,134,881 | +0.83(+1.26%) |
Mar 26, 2021 | 65.08 | 66.24 | 64.56 | 65.92 | 2,083,551 | +1.13(+1.74%) |
Mar 25, 2021 | 64.36 | 65.06 | 63.74 | 64.79 | 1,821,251 | +0.66(+1.03%) |
Mar 24, 2021 | 64.51 | 64.89 | 63.85 | 64.13 | 1,443,284 | +0.20(+0.31%) |
Mar 23, 2021 | 63.42 | 64.65 | 63.21 | 63.93 | 1,429,204 | +0.13(+0.21%) |
Mar 22, 2021 | 63.79 | 63.91 | 62.67 | 63.80 | 1,457,461 | -0.04(-0.06%) |
Mar 19, 2021 | 64.82 | 64.82 | 63.51 | 63.84 | 3,298,302 | -1.23(-1.89%) |
Mar 18, 2021 | 65.07 | 65.53 | 64.41 | 65.07 | 2,883,285 | -0.41(-0.63%) |
Mar 17, 2021 | 64.91 | 65.54 | 64.31 | 65.48 | 1,811,428 | +0.84(+1.30%) |
Mar 16, 2021 | 64.08 | 64.90 | 63.57 | 64.64 | 2,484,067 | +1.04(+1.64%) |
Mar 15, 2021 | 62.96 | 63.63 | 62.55 | 63.60 | 1,566,596 | +0.58(+0.92%) |
Mar 12, 2021 | 64.59 | 64.59 | 63.00 | 63.01 | 2,029,926 | -1.24(-1.93%) |
Mar 11, 2021 | 63.11 | 64.58 | 62.91 | 64.26 | 2,319,650 | +1.00(+1.58%) |
Mar 10, 2021 | 61.74 | 63.49 | 61.69 | 63.25 | 1,900,927 | +1.26(+2.03%) |
Mar 09, 2021 | 62.72 | 63.63 | 61.98 | 61.99 | 2,668,029 | -0.28(-0.44%) |
Mar 08, 2021 | 62.03 | 63.33 | 61.67 | 62.27 | 1,714,257 | +0.33(+0.54%) |
Mar 05, 2021 | 61.60 | 62.16 | 59.92 | 61.94 | 2,270,823 | +0.88(+1.44%) |
Mar 04, 2021 | 63.81 | 63.87 | 60.47 | 61.06 | 3,803,406 | -2.91(-4.55%) |
Mar 03, 2021 | 62.55 | 64.59 | 62.13 | 63.97 | 3,361,390 | +1.52(+2.43%) |
Mar 02, 2021 | 62.06 | 62.87 | 61.42 | 62.45 | 2,783,402 | +0.46(+0.74%) |
Mar 01, 2021 | 61.22 | 62.78 | 61.17 | 61.99 | 1,985,824 | +1.16(+1.91%) |
Feb 26, 2021 | 61.95 | 61.95 | 60.71 | 60.83 | 3,433,519 | -0.72(-1.16%) |
Feb 25, 2021 | 61.37 | 61.97 | 61.11 | 61.54 | 2,546,862 | +0.10(+0.17%) |
Feb 24, 2021 | 60.24 | 61.50 | 60.18 | 61.44 | 2,364,261 | +1.07(+1.77%) |
Feb 23, 2021 | 60.00 | 60.69 | 59.73 | 60.37 | 2,689,958 | +0.00(+0.00%) |
Feb 22, 2021 | 60.01 | 60.72 | 59.69 | 60.37 | 2,681,261 | +0.18(+0.30%) |
Feb 19, 2021 | 60.46 | 60.58 | 60.09 | 60.19 | 4,035,238 | -0.02(-0.03%) |
Feb 18, 2021 | 59.63 | 60.70 | 59.49 | 60.21 | 2,365,367 | +0.35(+0.59%) |
Feb 17, 2021 | 60.45 | 60.50 | 59.79 | 59.85 | 2,281,502 | -0.48(-0.79%) |
Feb 16, 2021 | 61.40 | 61.43 | 59.75 | 60.33 | 3,381,308 | -0.71(-1.16%) |
Feb 12, 2021 | 60.05 | 61.62 | 60.05 | 61.04 | 2,117,486 | +0.48(+0.79%) |
Feb 11, 2021 | 62.10 | 62.26 | 60.04 | 60.56 | 4,502,565 | -1.60(-2.58%) |
Feb 10, 2021 | 61.81 | 62.73 | 61.49 | 62.16 | 2,032,005 | +0.90(+1.48%) |
Feb 09, 2021 | 60.48 | 61.48 | 60.17 | 61.26 | 2,961,892 | +0.60(+0.99%) |
Feb 08, 2021 | 60.68 | 61.42 | 60.11 | 60.66 | 1,877,497 | -0.19(-0.31%) |
Feb 05, 2021 | 59.72 | 61.11 | 59.61 | 60.85 | 3,885,001 | +0.61(+1.01%) |
Feb 04, 2021 | 60.81 | 61.04 | 59.97 | 60.24 | 2,420,475 | -0.72(-1.19%) |
Feb 03, 2021 | 61.53 | 61.75 | 59.92 | 60.97 | 3,721,384 | -0.56(-0.91%) |
Feb 02, 2021 | 61.92 | 63.56 | 61.39 | 61.53 | 4,546,686 | +0.09(+0.14%) |
Feb 01, 2021 | 62.81 | 62.83 | 59.97 | 61.44 | 3,860,967 | -0.10(-0.15%) |
Jan 29, 2021 | 61.97 | 62.81 | 60.39 | 61.54 | 10,876,931 | +0.78(+1.28%) |
Jan 28, 2021 | 59.59 | 61.70 | 59.33 | 60.76 | 3,398,730 | +1.51(+2.55%) |
Jan 27, 2021 | 59.66 | 59.98 | 58.33 | 59.24 | 3,405,315 | -1.21(-2.00%) |
Jan 26, 2021 | 61.49 | 61.96 | 59.27 | 60.45 | 2,880,864 | -0.68(-1.11%) |
Jan 25, 2021 | 60.92 | 61.50 | 59.01 | 61.13 | 4,727,901 | -0.63(-1.02%) |
Jan 22, 2021 | 60.46 | 62.07 | 60.16 | 61.76 | 3,726,045 | +1.29(+2.14%) |
Jan 21, 2021 | 62.10 | 62.10 | 60.39 | 60.46 | 4,145,165 | -1.59(-2.56%) |
Jan 20, 2021 | 62.63 | 63.30 | 61.76 | 62.05 | 1,825,044 | -0.17(-0.28%) |
Jan 19, 2021 | 62.82 | 63.25 | 61.79 | 62.22 | 2,615,160 | -0.15(-0.24%) |
Jan 15, 2021 | 61.69 | 62.53 | 60.45 | 62.37 | 1,934,148 | +0.56(+0.91%) |
Jan 14, 2021 | 61.11 | 62.22 | 60.73 | 61.81 | 3,244,566 | +0.92(+1.52%) |
Jan 13, 2021 | 62.05 | 62.38 | 60.77 | 60.89 | 3,333,090 | -1.20(-1.93%) |
Jan 12, 2021 | 63.08 | 63.58 | 61.94 | 62.09 | 1,809,171 | -1.08(-1.70%) |
Jan 11, 2021 | 63.03 | 63.57 | 62.64 | 63.16 | 1,581,879 | -0.45(-0.70%) |
Jan 08, 2021 | 64.22 | 64.70 | 62.68 | 63.61 | 2,010,946 | -0.90(-1.40%) |
Jan 07, 2021 | 64.06 | 64.69 | 63.63 | 64.52 | 1,620,508 | +0.83(+1.30%) |
Jan 06, 2021 | 62.65 | 64.09 | 62.11 | 63.69 | 1,676,700 | +1.72(+2.78%) |
Jan 05, 2021 | 62.65 | 63.22 | 61.64 | 61.96 | 1,435,195 | -0.47(-0.75%) |
Jan 04, 2021 | 64.30 | 64.74 | 62.39 | 62.43 | 2,699,666 | -1.87(-2.90%) |
Dec 31, 2020 | 64.30 | 64.30 | 64.30 | 1,136,563 | +0.79(+1.24%) | |
Dec 30, 2020 | 62.62 | 63.61 | 62.62 | 63.51 | 1,136,563 | +0.98(+1.57%) |
Dec 29, 2020 | 63.12 | 63.39 | 61.99 | 62.53 | 1,059,424 | -0.29(-0.47%) |
Dec 28, 2020 | 62.99 | 63.39 | 62.38 | 62.82 | 826,139 | +0.20(+0.32%) |
Dec 24, 2020 | 62.30 | 62.80 | 62.15 | 62.62 | 1,042,191 | +0.15(+0.24%) |
Dec 23, 2020 | 62.34 | 63.05 | 62.16 | 62.47 | 1,021,679 | +0.21(+0.34%) |
Dec 22, 2020 | 62.67 | 62.81 | 61.96 | 62.26 | 1,209,754 | -0.70(-1.12%) |
Dec 21, 2020 | 61.81 | 63.28 | 61.49 | 62.96 | 2,312,658 | +0.51(+0.82%) |
Dec 18, 2020 | 62.81 | 63.01 | 61.43 | 62.45 | 4,232,538 | -0.17(-0.27%) |
Dec 17, 2020 | 62.58 | 63.13 | 62.35 | 62.62 | 1,968,549 | +0.52(+0.84%) |
Dec 16, 2020 | 61.80 | 62.18 | 61.24 | 62.10 | 1,849,651 | +0.49(+0.79%) |
Dec 15, 2020 | 60.07 | 62.43 | 59.93 | 61.61 | 2,144,338 | +1.86(+3.11%) |
Dec 14, 2020 | 61.38 | 61.38 | 59.51 | 59.76 | 1,447,465 | -0.90(-1.49%) |
Dec 11, 2020 | 60.28 | 60.80 | 59.92 | 60.66 | 2,126,197 | -0.26(-0.42%) |
Dec 10, 2020 | 62.07 | 62.95 | 60.77 | 60.92 | 2,160,667 | -1.42(-2.28%) |
Dec 09, 2020 | 62.58 | 63.02 | 62.05 | 62.34 | 1,751,884 | -0.59(-0.94%) |
Dec 08, 2020 | 61.66 | 62.96 | 61.56 | 62.93 | 2,775,187 | +1.20(+1.94%) |
Dec 07, 2020 | 61.85 | 62.16 | 60.93 | 61.73 | 2,014,624 | -0.30(-0.48%) |
Dec 04, 2020 | 62.49 | 62.86 | 61.76 | 62.02 | 2,158,135 | -0.31(-0.50%) |
Dec 03, 2020 | 62.60 | 63.63 | 62.21 | 62.34 | 1,115,864 | -0.19(-0.30%) |
Dec 02, 2020 | 63.70 | 64.03 | 62.40 | 62.53 | 1,449,438 | -1.09(-1.71%) |
Dec 01, 2020 | 64.17 | 64.88 | 63.55 | 63.61 | 3,076,243 | -0.10(-0.16%) |
Nov 30, 2020 | 63.62 | 64.44 | 63.18 | 63.72 | 1,923,688 | -0.38(-0.59%) |
Nov 27, 2020 | 64.30 | 64.92 | 63.68 | 64.10 | 1,728,126 | -0.04(-0.06%) |
Nov 25, 2020 | 64.19 | 64.22 | 63.22 | 64.14 | 1,182,341 | -0.02(-0.03%) |
Nov 24, 2020 | 64.76 | 64.76 | 63.66 | 64.15 | 4,980,775 | +0.14(+0.22%) |
Nov 23, 2020 | 63.43 | 64.28 | 63.34 | 64.01 | 1,980,929 | +0.89(+1.40%) |
Nov 20, 2020 | 62.91 | 63.53 | 62.82 | 63.13 | 1,902,840 | +0.15(+0.24%) |
Nov 19, 2020 | 63.42 | 63.95 | 62.44 | 62.97 | 1,901,470 | -0.26(-0.41%) |
Nov 18, 2020 | 63.88 | 64.51 | 63.12 | 63.23 | 2,300,176 | -0.54(-0.85%) |
Nov 17, 2020 | 63.73 | 64.48 | 62.93 | 63.77 | 1,542,729 | -0.18(-0.28%) |
Nov 16, 2020 | 62.84 | 64.19 | 62.33 | 63.95 | 2,464,085 | +1.73(+2.78%) |
Nov 13, 2020 | 62.86 | 63.34 | 61.90 | 62.22 | 1,515,833 | -0.40(-0.64%) |
Nov 12, 2020 | 62.80 | 63.07 | 62.08 | 62.62 | 1,870,096 | -0.12(-0.20%) |
Nov 11, 2020 | 62.50 | 62.95 | 61.44 | 62.75 | 1,390,445 | +0.36(+0.58%) |
Nov 10, 2020 | 60.15 | 62.55 | 60.09 | 62.39 | 2,291,488 | +2.13(+3.53%) |
Nov 09, 2020 | 63.67 | 63.86 | 60.19 | 60.26 | 2,550,153 | -0.08(-0.13%) |
Nov 06, 2020 | 59.76 | 60.55 | 59.47 | 60.34 | 1,207,292 | +0.90(+1.52%) |
Nov 05, 2020 | 60.09 | 60.69 | 59.40 | 59.43 | 1,576,055 | +0.31(+0.53%) |
Nov 04, 2020 | 59.48 | 60.40 | 58.79 | 59.12 | 2,152,511 | -0.39(-0.65%) |
Nov 03, 2020 | 59.72 | 60.59 | 58.91 | 59.51 | 1,628,684 | +0.54(+0.92%) |