Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.43 | 79.72 | 76.45 | 76.59 | 3,598,888 | -3.29(-4.11%) |
Nov 29, 2021 | 79.67 | 80.14 | 78.95 | 79.87 | 1,137,768 | +0.54(+0.69%) |
Nov 26, 2021 | 79.89 | 80.60 | 79.20 | 79.33 | 686,964 | -1.17(-1.46%) |
Nov 24, 2021 | 80.73 | 80.95 | 80.17 | 80.50 | 677,190 | -0.13(-0.16%) |
Nov 23, 2021 | 81.28 | 81.28 | 80.33 | 80.63 | 779,213 | -0.36(-0.44%) |
Nov 22, 2021 | 80.01 | 81.44 | 79.83 | 80.99 | 955,220 | +0.84(+1.05%) |
Nov 19, 2021 | 79.64 | 80.27 | 79.38 | 80.14 | 1,058,510 | +0.90(+1.14%) |
Nov 18, 2021 | 80.15 | 79.37 | 79.09 | 79.24 | 926,996 | -1.00(-1.25%) |
Nov 17, 2021 | 79.67 | 80.48 | 79.27 | 80.25 | 615,763 | +0.33(+0.41%) |
Nov 16, 2021 | 80.63 | 80.91 | 79.87 | 79.92 | 654,484 | -0.61(-0.76%) |
Nov 15, 2021 | 79.82 | 80.57 | 79.51 | 80.53 | 846,443 | +1.16(+1.47%) |
Nov 12, 2021 | 79.12 | 79.51 | 78.56 | 79.36 | 800,283 | +0.42(+0.54%) |
Nov 11, 2021 | 78.96 | 79.17 | 78.25 | 78.94 | 699,931 | -0.30(-0.38%) |
Nov 10, 2021 | 78.33 | 79.32 | 79.24 | 1,127,277 | +1.30(+1.66%) | |
Nov 09, 2021 | 78.03 | 78.79 | 77.86 | 77.95 | 1,527,351 | +0.06(+0.07%) |
Nov 08, 2021 | 80.31 | 80.31 | 77.11 | 77.89 | 1,526,102 | -2.37(-2.95%) |
Nov 05, 2021 | 79.53 | 80.59 | 79.15 | 80.26 | 777,735 | +1.06(+1.34%) |
Nov 04, 2021 | 78.88 | 79.80 | 77.97 | 79.20 | 1,454,045 | +0.17(+0.21%) |
Nov 03, 2021 | 79.17 | 79.83 | 78.35 | 79.03 | 1,029,163 | -0.13(-0.17%) |
Nov 02, 2021 | 79.39 | 79.66 | 78.42 | 79.16 | 979,870 | +0.05(+0.06%) |
Nov 01, 2021 | 79.26 | 79.12 | 78.41 | 79.11 | 970,535 | -0.01(-0.01%) |
Oct 29, 2021 | 79.51 | 80.06 | 78.66 | 79.12 | 867,424 | -0.49(-0.61%) |
Oct 28, 2021 | 78.98 | 79.73 | 78.93 | 79.61 | 562,653 | +0.33(+0.41%) |
Oct 27, 2021 | 80.36 | 80.43 | 79.13 | 79.28 | 692,204 | -0.83(-1.03%) |
Oct 26, 2021 | 79.60 | 80.11 | 624,374 | +0.57(+0.72%) | ||
Oct 25, 2021 | 79.95 | 80.11 | 79.33 | 79.53 | 548,847 | -0.52(-0.64%) |
Oct 22, 2021 | 79.45 | 80.24 | 79.40 | 80.05 | 439,912 | +0.74(+0.94%) |
Oct 21, 2021 | 79.31 | 79.57 | 79.02 | 79.31 | 619,092 | +0.13(+0.17%) |
Oct 20, 2021 | 78.70 | 79.57 | 78.68 | 79.18 | 612,596 | +0.79(+1.01%) |
Oct 19, 2021 | 77.95 | 78.55 | 77.77 | 78.39 | 709,939 | +0.78(+1.00%) |
Oct 18, 2021 | 77.53 | 78.13 | 77.07 | 77.61 | 1,335,788 | -0.47(-0.60%) |
Oct 15, 2021 | 78.98 | 79.12 | 78.00 | 78.08 | 1,073,449 | -0.68(-0.86%) |
Oct 14, 2021 | 77.85 | 78.78 | 77.53 | 78.75 | 1,861,834 | +1.22(+1.57%) |
Oct 13, 2021 | 76.68 | 77.63 | 76.28 | 77.53 | 794,256 | +0.93(+1.21%) |
Oct 12, 2021 | 76.30 | 76.94 | 76.03 | 76.60 | 899,197 | +0.32(+0.42%) |
Oct 11, 2021 | 77.16 | 77.22 | 76.14 | 76.29 | 765,366 | -0.82(-1.06%) |
Oct 08, 2021 | 77.52 | 77.72 | 76.98 | 77.10 | 643,628 | -0.54(-0.70%) |
Oct 07, 2021 | 78.13 | 78.76 | 77.50 | 77.65 | 838,950 | -0.23(-0.30%) |
Oct 06, 2021 | 76.54 | 78.02 | 76.07 | 77.88 | 1,001,274 | +1.28(+1.67%) |
Oct 05, 2021 | 76.74 | 77.22 | 76.53 | 76.60 | 1,100,450 | -0.23(-0.31%) |
Oct 04, 2021 | 75.41 | 77.23 | 75.34 | 76.84 | 1,181,559 | +1.17(+1.55%) |
Oct 01, 2021 | 76.50 | 76.51 | 75.53 | 75.67 | 977,519 | -0.37(-0.48%) |
Sep 30, 2021 | 77.22 | 77.28 | 75.86 | 76.03 | 1,608,630 | -1.26(-1.63%) |
Sep 29, 2021 | 76.41 | 77.80 | 76.37 | 77.29 | 1,017,539 | +0.86(+1.13%) |
Sep 28, 2021 | 76.82 | 77.22 | 75.97 | 76.43 | 1,155,110 | -0.73(-0.95%) |
Sep 27, 2021 | 78.52 | 79.09 | 77.06 | 77.16 | 1,138,310 | -1.29(-1.64%) |
Sep 24, 2021 | 78.21 | 78.74 | 78.05 | 78.44 | 877,654 | +0.24(+0.31%) |
Sep 23, 2021 | 78.30 | 79.05 | 78.10 | 78.20 | 1,293,493 | -0.24(-0.31%) |
Sep 22, 2021 | 78.29 | 78.73 | 77.57 | 78.44 | 1,126,638 | +0.61(+0.78%) |
Sep 21, 2021 | 78.53 | 79.07 | 77.77 | 77.83 | 1,056,387 | -0.49(-0.62%) |
Sep 20, 2021 | 78.29 | 79.11 | 77.65 | 78.32 | 1,163,316 | -0.15(-0.19%) |
Sep 17, 2021 | 79.44 | 80.16 | 78.36 | 78.47 | 1,890,060 | -1.36(-1.70%) |
Sep 16, 2021 | 80.35 | 80.90 | 79.70 | 79.83 | 1,309,151 | -0.27(-0.34%) |
Sep 15, 2021 | 80.34 | 80.85 | 79.83 | 80.11 | 951,813 | -0.55(-0.69%) |
Sep 14, 2021 | 81.18 | 81.58 | 80.49 | 80.66 | 832,941 | -0.15(-0.19%) |
Sep 13, 2021 | 82.29 | 82.52 | 80.61 | 80.81 | 1,243,851 | -0.86(-1.06%) |
Sep 10, 2021 | 82.40 | 82.60 | 81.64 | 81.67 | 1,374,316 | -0.82(-0.99%) |
Sep 09, 2021 | 83.05 | 83.15 | 82.33 | 82.49 | 1,008,642 | -0.52(-0.62%) |
Sep 08, 2021 | 80.96 | 83.26 | 80.64 | 83.01 | 1,277,194 | +2.15(+2.66%) |
Sep 07, 2021 | 81.70 | 81.88 | 80.55 | 80.86 | 1,333,279 | -1.33(-1.62%) |
Sep 03, 2021 | 82.88 | 83.11 | 82.15 | 82.19 | 844,750 | -0.81(-0.98%) |
Sep 02, 2021 | 83.04 | 83.22 | 82.48 | 83.00 | 1,251,121 | +0.21(+0.25%) |
Sep 01, 2021 | 82.03 | 83.13 | 81.74 | 82.80 | 1,503,283 | +0.97(+1.19%) |
Aug 31, 2021 | 82.57 | 82.85 | 81.40 | 81.83 | 1,758,360 | -0.72(-0.87%) |
Aug 30, 2021 | 82.17 | 82.80 | 81.91 | 82.54 | 794,729 | +0.44(+0.53%) |
Aug 27, 2021 | 81.99 | 82.37 | 81.66 | 82.11 | 977,612 | +0.37(+0.46%) |
Aug 26, 2021 | 81.39 | 81.88 | 80.90 | 81.73 | 974,259 | +0.26(+0.32%) |
Aug 25, 2021 | 81.11 | 81.83 | 80.65 | 81.47 | 845,676 | +0.19(+0.23%) |
Aug 24, 2021 | 81.70 | 81.79 | 80.78 | 81.29 | 1,250,889 | -0.38(-0.47%) |
Aug 23, 2021 | 83.47 | 83.47 | 81.60 | 81.67 | 1,719,912 | -1.90(-2.28%) |
Aug 20, 2021 | 83.39 | 84.05 | 82.88 | 83.57 | 1,704,081 | +0.02(+0.02%) |
Aug 19, 2021 | 83.43 | 84.67 | 83.30 | 83.55 | 1,029,195 | +0.27(+0.32%) |
Aug 18, 2021 | 83.88 | 84.06 | 82.97 | 83.28 | 669,634 | -0.65(-0.78%) |
Aug 17, 2021 | 83.51 | 84.00 | 83.13 | 83.93 | 761,051 | +0.35(+0.41%) |
Aug 16, 2021 | 83.04 | 83.84 | 82.87 | 83.59 | 755,987 | +0.72(+0.87%) |
Aug 13, 2021 | 82.25 | 82.98 | 81.94 | 82.87 | 778,386 | +0.86(+1.05%) |
Aug 12, 2021 | 82.43 | 82.43 | 81.92 | 82.01 | 975,951 | -0.22(-0.27%) |
Aug 11, 2021 | 81.96 | 82.52 | 81.78 | 82.24 | 898,051 | +0.45(+0.55%) |
Aug 10, 2021 | 81.91 | 82.09 | 81.40 | 81.79 | 869,628 | -0.03(-0.03%) |
Aug 09, 2021 | 81.02 | 81.91 | 81.02 | 81.82 | 1,249,039 | +0.79(+0.98%) |
Aug 06, 2021 | 80.45 | 82.03 | 80.00 | 81.02 | 1,496,634 | +0.68(+0.85%) |
Aug 05, 2021 | 79.65 | 80.37 | 79.15 | 80.34 | 921,161 | +0.82(+1.03%) |
Aug 04, 2021 | 79.62 | 79.62 | 78.43 | 79.52 | 962,046 | -0.34(-0.42%) |
Aug 03, 2021 | 79.31 | 80.19 | 78.58 | 79.86 | 852,927 | +0.75(+0.94%) |
Aug 02, 2021 | 78.48 | 79.32 | 78.26 | 79.11 | 799,867 | +0.83(+1.06%) |
Jul 30, 2021 | 78.60 | 79.26 | 78.18 | 78.28 | 1,007,364 | -0.33(-0.42%) |
Jul 29, 2021 | 78.66 | 79.00 | 78.17 | 78.61 | 769,339 | +0.07(+0.10%) |
Jul 28, 2021 | 79.28 | 79.38 | 78.01 | 78.53 | 790,127 | -0.75(-0.94%) |
Jul 27, 2021 | 77.72 | 79.48 | 77.25 | 79.28 | 796,358 | +1.62(+2.09%) |
Jul 26, 2021 | 77.53 | 77.89 | 77.06 | 77.66 | 698,098 | -0.13(-0.17%) |
Jul 23, 2021 | 76.91 | 77.82 | 76.71 | 77.79 | 591,802 | +0.84(+1.09%) |
Jul 22, 2021 | 76.76 | 77.20 | 76.39 | 76.95 | 788,123 | +0.18(+0.23%) |
Jul 21, 2021 | 78.30 | 78.34 | 76.74 | 76.77 | 1,297,565 | -1.57(-2.00%) |
Jul 20, 2021 | 78.44 | 79.39 | 78.10 | 78.34 | 1,017,437 | +0.00(+0.00%) |
Jul 19, 2021 | 79.35 | 79.79 | 77.40 | 78.34 | 1,577,018 | -1.01(-1.27%) |
Jul 16, 2021 | 78.55 | 79.72 | 78.26 | 79.34 | 866,837 | +0.92(+1.18%) |
Jul 15, 2021 | 77.44 | 78.61 | 77.35 | 78.42 | 1,567,751 | +0.79(+1.02%) |
Jul 14, 2021 | 76.94 | 78.02 | 76.52 | 77.63 | 762,456 | +0.55(+0.71%) |
Jul 13, 2021 | 77.26 | 77.81 | 76.73 | 77.08 | 930,733 | -0.23(-0.30%) |
Jul 12, 2021 | 76.23 | 77.56 | 76.06 | 77.31 | 1,096,616 | +0.90(+1.17%) |
Jul 09, 2021 | 76.85 | 77.01 | 76.00 | 76.42 | 1,387,950 | -0.13(-0.17%) |
Jul 08, 2021 | 76.57 | 77.13 | 76.28 | 76.55 | 1,146,280 | -0.24(-0.32%) |
Jul 07, 2021 | 75.78 | 76.98 | 75.41 | 76.79 | 1,091,392 | +0.86(+1.13%) |
Jul 06, 2021 | 75.16 | 75.99 | 74.61 | 75.93 | 1,029,560 | +0.65(+0.87%) |
Jul 02, 2021 | 75.28 | 75.36 | 74.81 | 75.28 | 893,973 | +0.00(+0.00%) |
Jul 01, 2021 | 74.67 | 75.70 | 74.48 | 75.28 | 1,093,816 | +0.62(+0.82%) |
Jun 30, 2021 | 74.60 | 74.97 | 74.02 | 74.66 | 1,468,696 | +0.12(+0.16%) |
Jun 29, 2021 | 76.15 | 76.32 | 74.14 | 74.54 | 1,961,548 | -1.88(-2.45%) |
Jun 28, 2021 | 76.43 | 77.05 | 76.16 | 76.42 | 1,340,939 | +0.17(+0.22%) |
Jun 25, 2021 | 75.68 | 76.29 | 75.56 | 76.25 | 1,873,852 | +0.46(+0.60%) |
Jun 24, 2021 | 76.27 | 76.35 | 75.42 | 75.79 | 1,767,789 | -0.41(-0.54%) |
Jun 23, 2021 | 76.95 | 77.06 | 76.07 | 76.20 | 1,897,251 | -0.77(-1.01%) |
Jun 22, 2021 | 77.49 | 77.96 | 76.97 | 76.98 | 1,593,441 | -0.81(-1.04%) |
Jun 21, 2021 | 76.82 | 78.05 | 76.68 | 77.79 | 1,257,766 | +1.19(+1.56%) |
Jun 18, 2021 | 78.02 | 78.34 | 76.43 | 76.59 | 3,168,068 | -2.22(-2.82%) |
Jun 17, 2021 | 78.23 | 79.31 | 77.93 | 78.81 | 1,619,796 | +0.54(+0.69%) |
Jun 16, 2021 | 79.73 | 80.51 | 78.12 | 78.27 | 2,234,977 | -2.08(-2.59%) |
Jun 15, 2021 | 80.12 | 80.95 | 79.66 | 80.35 | 2,182,471 | +0.28(+0.35%) |
Jun 14, 2021 | 79.95 | 80.26 | 79.39 | 80.07 | 1,315,648 | +0.05(+0.06%) |
Jun 11, 2021 | 79.95 | 80.06 | 79.51 | 80.03 | 1,544,535 | -0.06(-0.07%) |
Jun 10, 2021 | 79.55 | 80.46 | 79.47 | 80.08 | 1,590,227 | +0.46(+0.57%) |
Jun 09, 2021 | 79.23 | 79.80 | 79.01 | 79.62 | 1,281,181 | +0.57(+0.72%) |
Jun 08, 2021 | 79.76 | 80.07 | 78.72 | 79.06 | 1,499,091 | -0.77(-0.97%) |
Jun 07, 2021 | 80.02 | 80.14 | 79.66 | 79.83 | 1,551,222 | +0.00(+0.00%) |
Jun 04, 2021 | 79.74 | 79.90 | 79.36 | 79.83 | 1,890,998 | +0.53(+0.67%) |
Jun 03, 2021 | 78.64 | 79.57 | 78.47 | 79.30 | 1,205,600 | +0.32(+0.40%) |
Jun 02, 2021 | 78.12 | 79.38 | 77.74 | 78.99 | 1,424,626 | +0.96(+1.24%) |
Jun 01, 2021 | 78.37 | 78.42 | 77.48 | 78.02 | 1,932,527 | -0.02(-0.02%) |
May 28, 2021 | 77.86 | 78.26 | 77.71 | 78.04 | 1,551,276 | +0.49(+0.63%) |
May 27, 2021 | 77.90 | 78.01 | 77.38 | 77.55 | 2,326,208 | -0.25(-0.32%) |
May 26, 2021 | 77.64 | 78.14 | 77.34 | 77.80 | 1,295,400 | +0.20(+0.26%) |
May 25, 2021 | 78.47 | 78.49 | 77.14 | 77.60 | 1,378,880 | -0.87(-1.11%) |
May 24, 2021 | 79.10 | 79.51 | 78.41 | 78.47 | 2,134,025 | -0.42(-0.53%) |
May 21, 2021 | 78.37 | 78.93 | 78.11 | 78.88 | 3,559,507 | +0.57(+0.72%) |
May 20, 2021 | 78.20 | 78.96 | 78.13 | 78.32 | 1,502,109 | +0.27(+0.34%) |
May 19, 2021 | 77.74 | 78.14 | 77.10 | 78.05 | 1,350,696 | +0.26(+0.33%) |
May 18, 2021 | 77.13 | 78.11 | 77.01 | 77.79 | 1,924,864 | +0.49(+0.64%) |
May 17, 2021 | 77.68 | 78.24 | 77.20 | 77.30 | 1,029,927 | -0.28(-0.36%) |
May 14, 2021 | 77.60 | 78.53 | 77.51 | 77.58 | 819,739 | +0.18(+0.23%) |
May 13, 2021 | 76.20 | 77.70 | 76.09 | 77.40 | 1,035,166 | +1.00(+1.31%) |
May 12, 2021 | 77.50 | 77.75 | 76.29 | 76.40 | 1,342,420 | -0.89(-1.15%) |
May 11, 2021 | 79.56 | 79.77 | 76.47 | 77.29 | 2,044,584 | -2.27(-2.85%) |
May 10, 2021 | 78.99 | 80.43 | 78.93 | 79.56 | 1,061,261 | +0.80(+1.01%) |
May 07, 2021 | 78.79 | 79.71 | 78.61 | 78.76 | 1,293,731 | -0.16(-0.20%) |
May 06, 2021 | 78.48 | 79.01 | 78.11 | 78.92 | 1,047,171 | +0.74(+0.95%) |
May 05, 2021 | 78.24 | 78.89 | 77.36 | 78.18 | 979,623 | -0.78(-0.99%) |
May 04, 2021 | 79.05 | 79.30 | 78.45 | 78.96 | 1,167,816 | +0.03(+0.04%) |
May 03, 2021 | 78.73 | 79.51 | 78.43 | 78.93 | 1,272,925 | +0.30(+0.38%) |
Apr 30, 2021 | 78.26 | 78.74 | 77.68 | 78.63 | 1,454,166 | +0.65(+0.83%) |
Apr 29, 2021 | 77.57 | 78.33 | 77.57 | 77.99 | 1,087,346 | +0.45(+0.59%) |
Apr 28, 2021 | 77.63 | 77.77 | 77.21 | 77.53 | 680,514 | +0.19(+0.24%) |
Apr 27, 2021 | 77.87 | 77.99 | 77.33 | 77.35 | 793,932 | -0.70(-0.89%) |
Apr 26, 2021 | 78.73 | 78.78 | 77.99 | 78.04 | 872,075 | -0.54(-0.68%) |
Apr 23, 2021 | 78.58 | 78.96 | 78.15 | 78.58 | 1,038,135 | -0.03(-0.04%) |
Apr 22, 2021 | 78.70 | 79.03 | 77.93 | 78.61 | 1,410,991 | -0.25(-0.32%) |
Apr 21, 2021 | 79.86 | 80.23 | 78.81 | 78.86 | 1,116,408 | -0.75(-0.94%) |
Apr 20, 2021 | 77.92 | 79.87 | 77.27 | 79.61 | 1,472,179 | +1.95(+2.51%) |
Apr 19, 2021 | 78.25 | 78.31 | 77.51 | 77.66 | 1,423,517 | -0.42(-0.53%) |
Apr 16, 2021 | 77.81 | 78.46 | 77.58 | 78.08 | 1,410,038 | +0.61(+0.79%) |
Apr 15, 2021 | 76.74 | 77.62 | 76.74 | 77.47 | 1,391,337 | +0.89(+1.16%) |
Apr 14, 2021 | 75.79 | 76.62 | 75.78 | 76.58 | 1,380,344 | +0.32(+0.41%) |
Apr 13, 2021 | 75.46 | 76.42 | 74.93 | 76.26 | 1,545,133 | +1.45(+1.93%) |
Apr 12, 2021 | 74.95 | 75.59 | 74.51 | 74.82 | 1,795,396 | +0.18(+0.24%) |
Apr 09, 2021 | 75.17 | 75.52 | 74.40 | 74.64 | 1,480,060 | -0.54(-0.71%) |
Apr 08, 2021 | 75.55 | 75.83 | 75.01 | 75.18 | 1,505,335 | -0.18(-0.23%) |
Apr 07, 2021 | 75.61 | 75.91 | 74.92 | 75.35 | 1,336,927 | -0.19(-0.25%) |
Apr 06, 2021 | 75.34 | 75.79 | 74.84 | 75.54 | 1,090,805 | +0.01(+0.01%) |
Apr 05, 2021 | 75.04 | 76.36 | 75.04 | 75.53 | 1,494,948 | +0.43(+0.57%) |
Apr 01, 2021 | 74.68 | 75.47 | 74.44 | 75.10 | 1,199,541 | -0.31(-0.41%) |
Mar 31, 2021 | 75.20 | 75.64 | 74.90 | 75.41 | 1,497,526 | +0.03(+0.04%) |
Mar 30, 2021 | 75.97 | 76.43 | 74.89 | 75.38 | 1,148,578 | -1.24(-1.62%) |
Mar 29, 2021 | 75.53 | 77.10 | 75.36 | 76.62 | 987,963 | +1.12(+1.49%) |
Mar 26, 2021 | 75.47 | 75.87 | 74.45 | 75.50 | 1,753,889 | -0.12(-0.16%) |
Mar 25, 2021 | 75.45 | 76.41 | 74.85 | 75.62 | 985,215 | +0.56(+0.74%) |
Mar 24, 2021 | 73.58 | 75.37 | 73.38 | 75.07 | 1,691,783 | +0.94(+1.26%) |
Mar 23, 2021 | 72.37 | 74.33 | 72.00 | 74.13 | 1,078,123 | +1.86(+2.58%) |
Mar 22, 2021 | 72.80 | 73.07 | 72.00 | 72.27 | 1,863,971 | -0.77(-1.05%) |
Mar 19, 2021 | 72.88 | 73.43 | 72.27 | 73.04 | 3,238,373 | +0.24(+0.33%) |
Mar 18, 2021 | 72.51 | 73.09 | 71.88 | 72.80 | 1,468,290 | +0.40(+0.55%) |
Mar 17, 2021 | 73.08 | 73.26 | 72.31 | 72.40 | 1,440,428 | -0.35(-0.48%) |
Mar 16, 2021 | 72.69 | 73.39 | 72.54 | 72.75 | 1,553,095 | -0.31(-0.42%) |
Mar 15, 2021 | 71.88 | 73.09 | 71.66 | 73.05 | 1,722,786 | +1.41(+1.97%) |
Mar 12, 2021 | 70.77 | 72.29 | 70.44 | 71.65 | 1,723,895 | +1.14(+1.62%) |
Mar 11, 2021 | 70.52 | 71.06 | 70.31 | 70.51 | 3,595,489 | -0.11(-0.16%) |
Mar 10, 2021 | 69.65 | 70.71 | 69.36 | 70.62 | 3,787,316 | +1.36(+1.97%) |
Mar 09, 2021 | 68.23 | 69.58 | 68.23 | 69.25 | 3,065,102 | +1.00(+1.47%) |
Mar 08, 2021 | 67.38 | 68.95 | 67.05 | 68.25 | 1,508,632 | +1.22(+1.83%) |
Mar 05, 2021 | 65.63 | 67.44 | 65.60 | 67.03 | 1,693,292 | +1.55(+2.36%) |
Mar 04, 2021 | 65.56 | 66.85 | 65.23 | 65.48 | 1,522,740 | +0.05(+0.07%) |
Mar 03, 2021 | 65.87 | 65.97 | 64.79 | 65.44 | 1,698,846 | -0.72(-1.08%) |
Mar 02, 2021 | 65.88 | 66.40 | 65.18 | 66.16 | 1,546,507 | +0.39(+0.59%) |
Mar 01, 2021 | 65.26 | 66.28 | 65.22 | 65.77 | 1,563,391 | +1.12(+1.74%) |
Feb 26, 2021 | 65.81 | 66.83 | 64.63 | 64.65 | 2,566,460 | -1.05(-1.60%) |
Feb 25, 2021 | 65.51 | 66.30 | 65.51 | 65.70 | 1,404,763 | +0.01(+0.01%) |
Feb 24, 2021 | 65.84 | 66.25 | 65.36 | 65.69 | 1,245,636 | -0.42(-0.64%) |
Feb 23, 2021 | 65.77 | 66.97 | 65.52 | 66.11 | 1,935,791 | +0.79(+1.21%) |
Feb 22, 2021 | 66.58 | 66.70 | 64.21 | 65.32 | 2,419,988 | -1.22(-1.84%) |
Feb 19, 2021 | 68.16 | 68.22 | 66.48 | 66.54 | 1,971,449 | -1.62(-2.38%) |
Feb 18, 2021 | 67.38 | 68.65 | 67.16 | 68.16 | 1,561,916 | +0.73(+1.08%) |
Feb 17, 2021 | 67.14 | 67.71 | 66.51 | 67.43 | 1,616,518 | +0.59(+0.88%) |
Feb 16, 2021 | 67.35 | 67.75 | 66.07 | 66.85 | 1,804,865 | -0.57(-0.85%) |
Feb 12, 2021 | 66.54 | 67.54 | 66.16 | 67.42 | 1,355,786 | +0.66(+0.99%) |
Feb 11, 2021 | 67.65 | 67.90 | 66.45 | 66.75 | 1,622,206 | -0.81(-1.20%) |
Feb 10, 2021 | 67.84 | 68.31 | 67.32 | 67.56 | 1,869,608 | +0.17(+0.25%) |
Feb 09, 2021 | 67.33 | 67.62 | 66.56 | 67.40 | 845,210 | +0.62(+0.92%) |
Feb 08, 2021 | 68.35 | 68.49 | 66.48 | 66.78 | 1,779,059 | -1.48(-2.17%) |
Feb 05, 2021 | 68.27 | 68.87 | 67.94 | 68.26 | 1,351,546 | +0.25(+0.37%) |
Feb 04, 2021 | 66.82 | 68.41 | 66.47 | 68.01 | 1,579,772 | +1.09(+1.64%) |
Feb 03, 2021 | 66.95 | 67.40 | 66.60 | 66.92 | 813,464 | -0.03(-0.04%) |
Feb 02, 2021 | 67.01 | 68.57 | 66.42 | 66.95 | 987,561 | -0.06(-0.10%) |
Feb 01, 2021 | 67.11 | 67.80 | 66.64 | 67.01 | 1,483,947 | +0.11(+0.17%) |
Jan 29, 2021 | 67.45 | 67.94 | 66.68 | 66.90 | 1,895,904 | -1.09(-1.61%) |
Jan 28, 2021 | 68.93 | 70.08 | 68.00 | 68.00 | 1,793,536 | -1.09(-1.57%) |
Jan 27, 2021 | 68.32 | 70.30 | 68.12 | 69.08 | 1,636,600 | -0.11(-0.16%) |
Jan 26, 2021 | 68.86 | 69.62 | 67.77 | 69.19 | 1,330,609 | +0.12(+0.17%) |
Jan 25, 2021 | 66.53 | 69.14 | 66.35 | 69.07 | 2,773,504 | +2.02(+3.02%) |
Jan 22, 2021 | 65.93 | 67.25 | 65.33 | 67.05 | 2,913,532 | +1.05(+1.59%) |
Jan 21, 2021 | 66.53 | 66.89 | 65.89 | 66.00 | 2,627,066 | -0.74(-1.10%) |
Jan 20, 2021 | 66.60 | 67.03 | 66.10 | 66.74 | 2,471,068 | -0.41(-0.62%) |
Jan 19, 2021 | 68.52 | 68.52 | 66.95 | 67.15 | 2,664,963 | -1.29(-1.88%) |
Jan 15, 2021 | 67.99 | 68.80 | 67.55 | 68.44 | 1,347,851 | +0.37(+0.54%) |
Jan 14, 2021 | 69.63 | 69.63 | 67.19 | 68.07 | 1,918,022 | -1.39(-2.00%) |
Jan 13, 2021 | 68.48 | 69.70 | 68.35 | 69.46 | 2,043,260 | +1.16(+1.70%) |
Jan 12, 2021 | 68.88 | 69.19 | 67.53 | 68.30 | 1,583,169 | -0.74(-1.07%) |
Jan 11, 2021 | 68.92 | 69.30 | 68.42 | 69.04 | 2,696,124 | +0.04(+0.05%) |
Jan 08, 2021 | 68.35 | 69.12 | 68.17 | 69.00 | 1,687,748 | +0.70(+1.02%) |
Jan 07, 2021 | 70.49 | 70.65 | 68.07 | 68.30 | 2,341,139 | -1.98(-2.81%) |
Jan 06, 2021 | 69.52 | 70.84 | 69.39 | 70.28 | 2,483,076 | +0.58(+0.83%) |
Jan 05, 2021 | 70.28 | 70.45 | 69.44 | 69.70 | 1,707,438 | -0.34(-0.49%) |
Jan 04, 2021 | 71.43 | 71.74 | 69.51 | 70.04 | 3,051,777 | -1.78(-2.47%) |
Dec 31, 2020 | 71.81 | 71.81 | 71.81 | 1,659,364 | +1.00(+1.42%) | |
Dec 30, 2020 | 70.47 | 71.01 | 70.38 | 70.81 | 1,659,364 | +0.37(+0.52%) |
Dec 29, 2020 | 70.70 | 71.27 | 70.42 | 70.44 | 1,117,005 | -0.17(-0.23%) |
Dec 28, 2020 | 70.50 | 71.02 | 70.34 | 70.61 | 1,077,792 | +0.26(+0.37%) |
Dec 24, 2020 | 69.78 | 70.42 | 69.60 | 70.35 | 503,161 | +0.69(+0.99%) |
Dec 23, 2020 | 70.65 | 71.00 | 69.50 | 69.66 | 1,332,954 | -0.76(-1.08%) |
Dec 22, 2020 | 70.84 | 70.92 | 69.69 | 70.42 | 1,826,819 | -0.49(-0.69%) |
Dec 21, 2020 | 71.40 | 72.05 | 70.26 | 70.91 | 1,517,254 | -1.64(-2.26%) |
Dec 18, 2020 | 72.38 | 73.14 | 72.15 | 72.55 | 2,619,722 | +0.11(+0.15%) |
Dec 17, 2020 | 72.09 | 73.29 | 71.84 | 72.44 | 1,839,323 | +0.68(+0.95%) |
Dec 16, 2020 | 72.68 | 73.27 | 71.38 | 71.76 | 1,441,937 | -0.67(-0.93%) |
Dec 15, 2020 | 71.28 | 72.91 | 70.79 | 72.43 | 1,543,256 | +1.37(+1.93%) |
Dec 14, 2020 | 71.55 | 72.31 | 70.61 | 71.06 | 1,487,173 | -0.21(-0.30%) |
Dec 11, 2020 | 70.81 | 71.43 | 70.52 | 71.27 | 1,274,915 | +0.12(+0.17%) |
Dec 10, 2020 | 71.49 | 71.90 | 70.54 | 71.15 | 1,201,903 | -0.42(-0.59%) |
Dec 09, 2020 | 71.04 | 71.77 | 70.81 | 71.57 | 1,575,848 | +0.50(+0.70%) |
Dec 08, 2020 | 70.91 | 71.96 | 70.67 | 71.08 | 1,873,900 | -0.39(-0.55%) |
Dec 07, 2020 | 70.31 | 71.48 | 70.15 | 71.47 | 1,792,258 | +1.02(+1.45%) |
Dec 04, 2020 | 71.05 | 71.47 | 69.86 | 70.45 | 1,228,766 | -0.76(-1.07%) |
Dec 03, 2020 | 71.47 | 71.69 | 70.89 | 71.20 | 1,227,934 | -0.53(-0.74%) |
Dec 02, 2020 | 71.39 | 71.80 | 70.38 | 71.73 | 1,000,194 | -0.02(-0.03%) |