Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.18 | 76.29 | 73.62 | 74.45 | 253,681 | -0.96(-1.27%) |
Nov 29, 2021 | 75.16 | 76.35 | 75.16 | 75.41 | 243,612 | +1.25(+1.69%) |
Nov 26, 2021 | 74.85 | 75.90 | 73.71 | 74.16 | 120,276 | -1.64(-2.16%) |
Nov 24, 2021 | 74.14 | 75.86 | 73.01 | 75.80 | 169,003 | +0.66(+0.88%) |
Nov 23, 2021 | 77.51 | 77.85 | 74.09 | 75.14 | 259,186 | -2.62(-3.37%) |
Nov 22, 2021 | 79.96 | 80.36 | 77.56 | 77.76 | 308,961 | -2.01(-2.52%) |
Nov 19, 2021 | 78.40 | 80.80 | 78.05 | 79.77 | 224,897 | +1.77(+2.27%) |
Nov 18, 2021 | 78.29 | 78.12 | 77.74 | 78.00 | 512,222 | +0.05(+0.06%) |
Nov 17, 2021 | 79.04 | 79.04 | 77.82 | 77.95 | 182,557 | -1.03(-1.30%) |
Nov 16, 2021 | 78.00 | 79.78 | 77.73 | 78.98 | 598,449 | +0.80(+1.02%) |
Nov 15, 2021 | 79.26 | 79.26 | 77.20 | 78.18 | 190,336 | -0.60(-0.76%) |
Nov 12, 2021 | 78.00 | 78.80 | 77.29 | 78.78 | 94,038 | +1.17(+1.51%) |
Nov 11, 2021 | 77.68 | 78.24 | 77.45 | 77.61 | 77,080 | +0.45(+0.58%) |
Nov 10, 2021 | 78.83 | 77.16 | 136,862 | -2.90(-3.62%) | ||
Nov 09, 2021 | 80.89 | 81.03 | 79.05 | 80.06 | 336,336 | +0.06(+0.08%) |
Nov 08, 2021 | 80.09 | 82.96 | 79.71 | 80.00 | 306,884 | +0.09(+0.11%) |
Nov 05, 2021 | 82.00 | 82.00 | 78.79 | 79.91 | 458,845 | -0.82(-1.02%) |
Nov 04, 2021 | 78.00 | 80.83 | 77.81 | 80.73 | 278,195 | +3.25(+4.19%) |
Nov 03, 2021 | 78.85 | 78.89 | 77.31 | 77.48 | 230,673 | -1.27(-1.61%) |
Nov 02, 2021 | 78.47 | 79.19 | 77.86 | 78.75 | 128,038 | +0.49(+0.63%) |
Nov 01, 2021 | 78.06 | 78.73 | 77.83 | 78.26 | 155,928 | +0.47(+0.60%) |
Oct 29, 2021 | 76.41 | 77.88 | 76.41 | 77.79 | 108,818 | +0.91(+1.18%) |
Oct 28, 2021 | 75.80 | 77.03 | 75.80 | 76.88 | 58,706 | +1.44(+1.91%) |
Oct 27, 2021 | 77.36 | 77.43 | 75.39 | 75.44 | 111,587 | -2.00(-2.58%) |
Oct 26, 2021 | 77.01 | 77.44 | 153,613 | +0.66(+0.86%) | ||
Oct 25, 2021 | 76.34 | 77.24 | 75.63 | 76.78 | 113,311 | +0.89(+1.17%) |
Oct 22, 2021 | 75.36 | 75.96 | 74.87 | 75.89 | 170,473 | +0.62(+0.82%) |
Oct 21, 2021 | 75.12 | 76.07 | 74.33 | 75.27 | 145,685 | +0.39(+0.52%) |
Oct 20, 2021 | 74.18 | 75.23 | 74.17 | 74.88 | 101,207 | +0.64(+0.86%) |
Oct 19, 2021 | 73.59 | 74.76 | 72.75 | 74.24 | 130,997 | +0.69(+0.94%) |
Oct 18, 2021 | 72.17 | 74.05 | 72.17 | 73.55 | 217,296 | +0.80(+1.10%) |
Oct 15, 2021 | 74.10 | 74.36 | 72.49 | 72.75 | 217,964 | -0.24(-0.33%) |
Oct 14, 2021 | 73.23 | 74.21 | 72.50 | 72.99 | 194,341 | +0.38(+0.52%) |
Oct 13, 2021 | 71.23 | 72.61 | 71.16 | 72.61 | 98,649 | +1.93(+2.73%) |
Oct 12, 2021 | 70.96 | 71.45 | 70.20 | 70.68 | 92,739 | +0.26(+0.37%) |
Oct 11, 2021 | 70.25 | 71.48 | 70.22 | 70.42 | 52,611 | -0.27(-0.38%) |
Oct 08, 2021 | 71.88 | 71.88 | 70.52 | 70.69 | 104,216 | -0.76(-1.06%) |
Oct 07, 2021 | 72.34 | 73.09 | 71.36 | 71.45 | 297,286 | +0.42(+0.59%) |
Oct 06, 2021 | 70.23 | 71.31 | 69.30 | 71.03 | 152,350 | -0.14(-0.20%) |
Oct 05, 2021 | 69.70 | 71.62 | 69.19 | 71.17 | 180,877 | +1.93(+2.79%) |
Oct 04, 2021 | 69.42 | 69.92 | 67.31 | 69.24 | 861,841 | -0.69(-0.99%) |
Oct 01, 2021 | 69.27 | 70.29 | 68.46 | 69.93 | 141,106 | +0.99(+1.44%) |
Sep 30, 2021 | 69.26 | 69.93 | 68.68 | 68.94 | 165,542 | +0.03(+0.04%) |
Sep 29, 2021 | 69.91 | 70.35 | 68.66 | 68.91 | 169,716 | -0.57(-0.82%) |
Sep 28, 2021 | 71.83 | 72.07 | 69.38 | 69.48 | 136,287 | -3.45(-4.73%) |
Sep 27, 2021 | 73.91 | 73.92 | 72.44 | 72.93 | 154,990 | -1.52(-2.04%) |
Sep 24, 2021 | 74.15 | 74.89 | 73.28 | 74.45 | 413,837 | -0.25(-0.33%) |
Sep 23, 2021 | 73.76 | 74.78 | 73.31 | 74.70 | 98,017 | +1.39(+1.90%) |
Sep 22, 2021 | 73.02 | 73.56 | 72.28 | 73.31 | 110,506 | +0.72(+0.99%) |
Sep 21, 2021 | 72.71 | 74.36 | 72.01 | 72.59 | 101,767 | +0.56(+0.78%) |
Sep 20, 2021 | 73.10 | 74.13 | 70.93 | 72.03 | 166,300 | -2.86(-3.82%) |
Sep 17, 2021 | 76.11 | 76.44 | 73.51 | 74.89 | 1,354,385 | -0.63(-0.83%) |
Sep 16, 2021 | 75.68 | 75.68 | 74.66 | 75.52 | 139,190 | -0.15(-0.20%) |
Sep 15, 2021 | 75.20 | 75.87 | 74.72 | 75.67 | 162,682 | +0.40(+0.53%) |
Sep 14, 2021 | 75.71 | 76.15 | 74.79 | 75.27 | 141,203 | +0.00(+0.00%) |
Sep 13, 2021 | 74.37 | 75.55 | 73.43 | 75.27 | 191,457 | +1.37(+1.85%) |
Sep 10, 2021 | 74.12 | 74.87 | 73.58 | 73.90 | 245,485 | -0.09(-0.12%) |
Sep 09, 2021 | 73.95 | 75.05 | 73.95 | 73.99 | 113,560 | -0.17(-0.23%) |
Sep 08, 2021 | 74.35 | 75.22 | 73.58 | 74.16 | 240,663 | -0.43(-0.58%) |
Sep 07, 2021 | 75.12 | 75.41 | 74.16 | 74.59 | 118,692 | -0.48(-0.64%) |
Sep 03, 2021 | 75.11 | 76.20 | 74.85 | 75.07 | 96,417 | -0.27(-0.36%) |
Sep 02, 2021 | 75.71 | 75.77 | 74.47 | 75.34 | 168,759 | +0.04(+0.05%) |
Sep 01, 2021 | 74.50 | 76.09 | 74.44 | 75.30 | 166,055 | +1.31(+1.77%) |
Aug 31, 2021 | 74.26 | 74.46 | 73.52 | 73.99 | 191,903 | -0.08(-0.11%) |
Aug 30, 2021 | 75.23 | 75.23 | 73.90 | 74.07 | 130,923 | -0.88(-1.17%) |
Aug 27, 2021 | 73.47 | 75.55 | 73.37 | 74.95 | 121,320 | +1.65(+2.25%) |
Aug 26, 2021 | 74.81 | 74.98 | 73.17 | 73.30 | 133,391 | -1.82(-2.42%) |
Aug 25, 2021 | 76.39 | 76.91 | 74.99 | 75.12 | 147,472 | -1.27(-1.66%) |
Aug 24, 2021 | 74.99 | 76.52 | 74.62 | 76.39 | 281,755 | +1.61(+2.15%) |
Aug 23, 2021 | 74.04 | 74.90 | 74.00 | 74.78 | 181,140 | +1.16(+1.58%) |
Aug 20, 2021 | 73.10 | 74.19 | 72.70 | 73.62 | 190,821 | +0.78(+1.07%) |
Aug 19, 2021 | 70.39 | 72.95 | 70.22 | 72.84 | 125,412 | +1.87(+2.63%) |
Aug 18, 2021 | 71.01 | 71.41 | 70.56 | 70.97 | 196,052 | -0.21(-0.30%) |
Aug 17, 2021 | 71.71 | 72.33 | 70.78 | 71.18 | 96,997 | -1.15(-1.59%) |
Aug 16, 2021 | 71.68 | 72.60 | 70.53 | 72.33 | 221,046 | +0.22(+0.31%) |
Aug 13, 2021 | 72.25 | 72.50 | 71.83 | 72.11 | 114,696 | -0.05(-0.07%) |
Aug 12, 2021 | 69.86 | 72.48 | 69.07 | 72.16 | 208,382 | +2.02(+2.88%) |
Aug 11, 2021 | 71.09 | 71.45 | 70.13 | 70.14 | 178,178 | -0.79(-1.11%) |
Aug 10, 2021 | 71.11 | 72.10 | 70.26 | 70.93 | 307,877 | -0.05(-0.07%) |
Aug 09, 2021 | 71.83 | 72.24 | 70.92 | 70.98 | 170,852 | -0.68(-0.95%) |
Aug 06, 2021 | 70.95 | 71.85 | 68.36 | 71.66 | 170,080 | +0.87(+1.23%) |
Aug 05, 2021 | 68.97 | 70.95 | 68.97 | 70.79 | 181,906 | +1.73(+2.51%) |
Aug 04, 2021 | 69.56 | 69.85 | 68.87 | 69.06 | 911,897 | -0.81(-1.16%) |
Aug 03, 2021 | 69.74 | 70.68 | 69.27 | 69.87 | 139,061 | +0.41(+0.59%) |
Aug 02, 2021 | 70.00 | 70.78 | 69.37 | 69.46 | 206,031 | -0.30(-0.43%) |
Jul 30, 2021 | 68.75 | 69.76 | 68.63 | 69.76 | 136,854 | +0.60(+0.87%) |
Jul 29, 2021 | 69.04 | 69.28 | 68.59 | 69.16 | 115,716 | +0.16(+0.23%) |
Jul 28, 2021 | 67.69 | 69.10 | 67.41 | 69.00 | 137,201 | +1.47(+2.18%) |
Jul 27, 2021 | 67.94 | 67.94 | 66.03 | 67.53 | 125,376 | -0.06(-0.09%) |
Jul 26, 2021 | 68.18 | 68.20 | 67.51 | 67.59 | 87,195 | -0.46(-0.68%) |
Jul 23, 2021 | 66.95 | 68.47 | 66.56 | 68.05 | 151,887 | +1.10(+1.64%) |
Jul 22, 2021 | 66.98 | 67.77 | 66.72 | 66.95 | 70,834 | -0.08(-0.12%) |
Jul 21, 2021 | 66.75 | 67.61 | 66.26 | 67.03 | 173,169 | +0.31(+0.46%) |
Jul 20, 2021 | 66.32 | 67.92 | 66.32 | 66.72 | 273,628 | +0.71(+1.08%) |
Jul 19, 2021 | 62.26 | 66.08 | 61.92 | 66.01 | 348,450 | +1.84(+2.87%) |
Jul 16, 2021 | 67.16 | 67.16 | 64.07 | 64.17 | 225,330 | -2.13(-3.21%) |
Jul 15, 2021 | 67.51 | 68.22 | 65.28 | 66.30 | 729,603 | -1.61(-2.37%) |
Jul 14, 2021 | 69.14 | 69.35 | 67.84 | 67.91 | 166,938 | -0.61(-0.89%) |
Jul 13, 2021 | 68.83 | 69.49 | 67.85 | 68.52 | 88,098 | -0.50(-0.72%) |
Jul 12, 2021 | 69.17 | 69.50 | 68.20 | 69.02 | 140,479 | -0.06(-0.09%) |
Jul 09, 2021 | 67.64 | 69.22 | 67.55 | 69.08 | 105,938 | +1.60(+2.37%) |
Jul 08, 2021 | 66.79 | 68.30 | 66.01 | 67.48 | 196,248 | -1.46(-2.12%) |
Jul 07, 2021 | 70.72 | 71.37 | 68.67 | 68.94 | 125,638 | -1.56(-2.21%) |
Jul 06, 2021 | 71.00 | 72.16 | 70.40 | 70.50 | 251,906 | +0.03(+0.04%) |
Jul 02, 2021 | 70.50 | 70.74 | 70.01 | 70.47 | 109,047 | +0.30(+0.43%) |
Jul 01, 2021 | 68.89 | 70.18 | 68.41 | 70.17 | 139,123 | +1.20(+1.74%) |
Jun 30, 2021 | 71.03 | 71.04 | 68.87 | 68.97 | 222,763 | -2.49(-3.48%) |
Jun 29, 2021 | 69.52 | 71.53 | 69.25 | 71.46 | 467,202 | +1.94(+2.79%) |
Jun 28, 2021 | 69.57 | 70.00 | 68.44 | 69.52 | 160,715 | -0.05(-0.07%) |
Jun 25, 2021 | 70.50 | 71.39 | 69.50 | 69.57 | 483,238 | -0.44(-0.63%) |
Jun 24, 2021 | 68.00 | 70.05 | 67.69 | 70.01 | 359,171 | +2.43(+3.60%) |
Jun 23, 2021 | 66.65 | 67.71 | 65.85 | 67.58 | 215,445 | +1.27(+1.92%) |
Jun 22, 2021 | 65.19 | 66.32 | 64.66 | 66.31 | 158,650 | +0.95(+1.45%) |
Jun 21, 2021 | 64.41 | 65.68 | 63.76 | 65.36 | 127,705 | +1.08(+1.68%) |
Jun 18, 2021 | 63.00 | 64.78 | 62.89 | 64.28 | 324,306 | +1.01(+1.60%) |
Jun 17, 2021 | 62.77 | 63.53 | 62.39 | 63.27 | 343,731 | +0.03(+0.05%) |
Jun 16, 2021 | 64.37 | 64.65 | 62.49 | 63.24 | 236,100 | -1.36(-2.11%) |
Jun 15, 2021 | 66.58 | 66.58 | 64.30 | 64.60 | 167,169 | -2.18(-3.26%) |
Jun 14, 2021 | 65.51 | 67.33 | 65.46 | 66.78 | 259,662 | +1.29(+1.97%) |
Jun 11, 2021 | 65.53 | 65.83 | 65.38 | 65.49 | 95,176 | +0.02(+0.03%) |
Jun 10, 2021 | 65.31 | 66.32 | 64.34 | 65.47 | 645,358 | +0.22(+0.34%) |
Jun 09, 2021 | 65.89 | 66.26 | 65.14 | 65.25 | 109,588 | -0.59(-0.90%) |
Jun 08, 2021 | 65.92 | 67.10 | 65.76 | 65.84 | 180,116 | +0.16(+0.24%) |
Jun 07, 2021 | 65.33 | 66.27 | 65.22 | 65.68 | 142,782 | +0.23(+0.35%) |
Jun 04, 2021 | 66.56 | 67.01 | 65.38 | 65.45 | 220,150 | -0.40(-0.61%) |
Jun 03, 2021 | 66.21 | 67.26 | 65.32 | 65.85 | 115,782 | -1.11(-1.66%) |
Jun 02, 2021 | 67.13 | 67.99 | 65.40 | 66.96 | 709,879 | -0.07(-0.10%) |
Jun 01, 2021 | 67.33 | 67.76 | 66.44 | 67.03 | 161,192 | -0.34(-0.50%) |
May 28, 2021 | 68.00 | 68.39 | 67.20 | 67.37 | 287,551 | -0.07(-0.10%) |
May 27, 2021 | 65.67 | 67.64 | 64.72 | 67.44 | 395,851 | +1.98(+3.02%) |
May 26, 2021 | 66.05 | 66.37 | 65.26 | 65.46 | 136,438 | -0.03(-0.05%) |
May 25, 2021 | 66.35 | 66.62 | 64.88 | 65.49 | 286,753 | -0.32(-0.49%) |
May 24, 2021 | 65.39 | 66.43 | 64.81 | 65.81 | 233,876 | +0.95(+1.46%) |
May 21, 2021 | 65.36 | 66.25 | 64.34 | 64.86 | 167,898 | +0.09(+0.14%) |
May 20, 2021 | 62.96 | 64.90 | 62.96 | 64.77 | 229,420 | +1.96(+3.12%) |
May 19, 2021 | 61.01 | 63.07 | 60.25 | 62.81 | 393,890 | -0.54(-0.85%) |
May 18, 2021 | 65.38 | 66.28 | 63.28 | 63.35 | 291,477 | -1.87(-2.87%) |
May 17, 2021 | 65.53 | 65.91 | 64.71 | 65.22 | 198,425 | -0.80(-1.21%) |
May 14, 2021 | 64.04 | 66.07 | 63.68 | 66.02 | 169,715 | +2.54(+4.00%) |
May 13, 2021 | 63.63 | 64.49 | 62.47 | 63.48 | 161,117 | +1.03(+1.65%) |
May 12, 2021 | 64.91 | 65.85 | 62.13 | 62.45 | 311,236 | -3.31(-5.03%) |
May 11, 2021 | 62.99 | 66.22 | 62.99 | 65.76 | 411,881 | +0.24(+0.37%) |
May 10, 2021 | 65.79 | 66.38 | 64.89 | 65.52 | 572,946 | -0.33(-0.50%) |
May 07, 2021 | 65.60 | 67.47 | 64.74 | 65.85 | 662,190 | +0.90(+1.39%) |
May 06, 2021 | 64.52 | 65.06 | 62.06 | 64.95 | 355,380 | -0.05(-0.08%) |
May 05, 2021 | 65.00 | 66.25 | 64.50 | 65.00 | 229,156 | +0.09(+0.14%) |
May 04, 2021 | 65.30 | 65.56 | 63.31 | 64.91 | 374,054 | -0.51(-0.78%) |
May 03, 2021 | 65.31 | 66.70 | 64.55 | 65.42 | 457,369 | +0.42(+0.65%) |
Apr 30, 2021 | 66.36 | 67.61 | 64.27 | 65.00 | 430,600 | -2.25(-3.35%) |
Apr 29, 2021 | 68.51 | 69.00 | 66.73 | 67.25 | 481,934 | -0.75(-1.10%) |
Apr 28, 2021 | 67.61 | 68.31 | 66.75 | 68.00 | 143,298 | +0.39(+0.58%) |
Apr 27, 2021 | 68.00 | 68.17 | 67.22 | 67.61 | 122,325 | -0.36(-0.53%) |
Apr 26, 2021 | 67.37 | 68.24 | 67.34 | 67.97 | 163,029 | +0.86(+1.28%) |
Apr 23, 2021 | 65.33 | 67.44 | 65.32 | 67.11 | 180,000 | +1.90(+2.91%) |
Apr 22, 2021 | 66.29 | 67.20 | 64.97 | 65.21 | 168,546 | -0.80(-1.21%) |
Apr 21, 2021 | 63.97 | 66.02 | 63.54 | 66.01 | 221,959 | +2.06(+3.22%) |
Apr 20, 2021 | 62.99 | 64.37 | 62.99 | 63.95 | 202,016 | +0.66(+1.04%) |
Apr 19, 2021 | 62.47 | 63.55 | 62.30 | 63.29 | 218,985 | -0.01(-0.02%) |
Apr 16, 2021 | 61.98 | 63.36 | 60.55 | 63.30 | 302,200 | +1.71(+2.78%) |
Apr 15, 2021 | 64.02 | 66.84 | 60.83 | 61.59 | 473,195 | -2.40(-3.75%) |
Apr 14, 2021 | 63.68 | 65.47 | 63.68 | 63.99 | 273,206 | +0.23(+0.36%) |
Apr 13, 2021 | 64.57 | 65.30 | 63.71 | 63.76 | 150,816 | -0.20(-0.31%) |
Apr 12, 2021 | 64.75 | 64.90 | 63.46 | 63.96 | 187,852 | -1.19(-1.83%) |
Apr 09, 2021 | 65.06 | 65.42 | 64.50 | 65.15 | 105,700 | +0.02(+0.03%) |
Apr 08, 2021 | 64.92 | 65.47 | 64.37 | 65.13 | 176,472 | +1.08(+1.69%) |
Apr 07, 2021 | 64.39 | 64.77 | 63.46 | 64.05 | 144,194 | -0.24(-0.37%) |
Apr 06, 2021 | 64.66 | 65.50 | 63.94 | 64.29 | 730,172 | -0.89(-1.37%) |
Apr 05, 2021 | 63.56 | 65.45 | 63.31 | 65.18 | 199,569 | +1.86(+2.94%) |
Apr 01, 2021 | 63.59 | 66.03 | 62.84 | 63.32 | 371,100 | +0.75(+1.20%) |
Mar 31, 2021 | 61.40 | 63.42 | 61.17 | 62.57 | 288,952 | +1.60(+2.62%) |
Mar 30, 2021 | 61.56 | 62.47 | 60.72 | 60.97 | 227,026 | -0.41(-0.67%) |
Mar 29, 2021 | 63.16 | 63.91 | 60.92 | 61.38 | 201,394 | -2.07(-3.26%) |
Mar 26, 2021 | 61.13 | 63.45 | 60.85 | 63.45 | 170,100 | +2.79(+4.60%) |
Mar 25, 2021 | 59.41 | 61.06 | 58.03 | 60.66 | 177,276 | +0.64(+1.07%) |
Mar 24, 2021 | 61.98 | 61.98 | 59.93 | 60.02 | 275,105 | -1.44(-2.34%) |
Mar 23, 2021 | 62.72 | 64.20 | 61.15 | 61.46 | 293,632 | -1.29(-2.06%) |
Mar 22, 2021 | 61.96 | 63.98 | 61.95 | 62.75 | 277,519 | +1.35(+2.20%) |
Mar 19, 2021 | 58.79 | 61.89 | 58.45 | 61.40 | 460,200 | +2.26(+3.82%) |
Mar 18, 2021 | 59.67 | 60.86 | 58.65 | 59.14 | 217,233 | -1.24(-2.05%) |
Mar 17, 2021 | 59.58 | 61.11 | 59.05 | 60.38 | 347,749 | -0.26(-0.43%) |
Mar 16, 2021 | 60.43 | 62.11 | 59.29 | 60.64 | 266,677 | -1.29(-2.08%) |
Mar 15, 2021 | 59.75 | 62.03 | 59.67 | 61.93 | 189,566 | +1.30(+2.14%) |
Mar 12, 2021 | 59.45 | 62.39 | 59.45 | 60.63 | 327,700 | -2.27(-3.61%) |
Mar 11, 2021 | 61.13 | 63.39 | 60.90 | 62.90 | 431,728 | +3.16(+5.29%) |
Mar 10, 2021 | 61.66 | 62.98 | 59.48 | 59.74 | 322,488 | -0.78(-1.29%) |
Mar 09, 2021 | 57.24 | 61.05 | 57.12 | 60.52 | 249,552 | +4.85(+8.71%) |
Mar 08, 2021 | 58.56 | 59.50 | 55.50 | 55.67 | 277,069 | -2.77(-4.74%) |
Mar 05, 2021 | 59.24 | 59.24 | 55.80 | 58.44 | 546,800 | -0.23(-0.39%) |
Mar 04, 2021 | 61.51 | 62.49 | 58.03 | 58.67 | 404,672 | -3.83(-6.13%) |
Mar 03, 2021 | 64.06 | 64.06 | 62.08 | 62.50 | 321,719 | -1.15(-1.81%) |
Mar 02, 2021 | 63.89 | 64.64 | 62.88 | 63.65 | 1,046,502 | +0.38(+0.60%) |
Mar 01, 2021 | 63.31 | 64.41 | 62.51 | 63.27 | 429,704 | +1.68(+2.73%) |
Feb 26, 2021 | 57.03 | 62.03 | 57.00 | 61.59 | 660,100 | +3.92(+6.80%) |
Feb 25, 2021 | 60.83 | 61.37 | 57.67 | 57.67 | 288,659 | -3.50(-5.72%) |
Feb 24, 2021 | 60.00 | 61.56 | 58.62 | 61.17 | 176,843 | +0.58(+0.96%) |
Feb 23, 2021 | 59.50 | 61.15 | 58.05 | 60.59 | 347,863 | -0.63(-1.03%) |
Feb 22, 2021 | 62.18 | 62.98 | 60.70 | 61.22 | 203,136 | -1.86(-2.95%) |
Feb 19, 2021 | 61.38 | 64.47 | 61.38 | 63.08 | 201,400 | +2.05(+3.36%) |
Feb 18, 2021 | 61.38 | 62.47 | 60.25 | 61.03 | 246,214 | -1.02(-1.65%) |
Feb 17, 2021 | 65.10 | 65.74 | 61.82 | 62.05 | 287,850 | -2.96(-4.55%) |
Feb 16, 2021 | 67.34 | 68.58 | 64.64 | 65.01 | 267,654 | -2.33(-3.46%) |
Feb 12, 2021 | 66.12 | 67.38 | 65.29 | 67.34 | 183,200 | +0.99(+1.49%) |
Feb 11, 2021 | 66.10 | 66.62 | 65.01 | 66.35 | 167,715 | +0.52(+0.79%) |
Feb 10, 2021 | 65.80 | 66.97 | 64.04 | 65.83 | 195,616 | +0.48(+0.73%) |
Feb 09, 2021 | 65.09 | 67.17 | 64.62 | 65.35 | 428,836 | -0.14(-0.21%) |
Feb 08, 2021 | 66.15 | 67.25 | 64.13 | 65.49 | 438,705 | +0.85(+1.31%) |
Feb 05, 2021 | 64.54 | 64.74 | 63.62 | 64.64 | 217,600 | +1.10(+1.73%) |
Feb 04, 2021 | 61.12 | 64.21 | 60.91 | 63.54 | 276,096 | +2.36(+3.86%) |
Feb 03, 2021 | 59.82 | 61.55 | 59.63 | 61.18 | 227,467 | +1.32(+2.21%) |
Feb 02, 2021 | 59.70 | 60.95 | 59.49 | 59.86 | 369,513 | +0.71(+1.20%) |
Feb 01, 2021 | 56.36 | 59.44 | 56.36 | 59.15 | 467,546 | +3.22(+5.76%) |
Jan 29, 2021 | 58.45 | 58.45 | 55.92 | 55.93 | 416,300 | -1.02(-1.79%) |
Jan 28, 2021 | 55.96 | 57.90 | 54.64 | 56.95 | 361,139 | +1.43(+2.58%) |
Jan 27, 2021 | 56.25 | 57.84 | 55.31 | 55.52 | 381,022 | -2.69(-4.62%) |
Jan 26, 2021 | 59.25 | 59.25 | 57.89 | 58.21 | 217,139 | -0.80(-1.36%) |
Jan 25, 2021 | 59.61 | 60.67 | 58.87 | 59.01 | 215,149 | -0.74(-1.24%) |
Jan 22, 2021 | 61.06 | 61.24 | 59.09 | 59.75 | 426,000 | -1.83(-2.97%) |
Jan 21, 2021 | 62.03 | 62.35 | 61.42 | 61.58 | 202,647 | -0.29(-0.47%) |
Jan 20, 2021 | 60.97 | 62.74 | 60.86 | 61.87 | 235,982 | +1.37(+2.26%) |
Jan 19, 2021 | 60.99 | 61.51 | 60.19 | 60.50 | 195,815 | +0.60(+1.00%) |
Jan 15, 2021 | 61.34 | 63.14 | 59.00 | 59.90 | 352,900 | -1.83(-2.96%) |
Jan 14, 2021 | 60.21 | 62.13 | 60.21 | 61.73 | 249,774 | +1.53(+2.54%) |
Jan 13, 2021 | 62.97 | 63.00 | 59.59 | 60.20 | 289,610 | -2.79(-4.43%) |
Jan 12, 2021 | 61.86 | 63.14 | 61.78 | 62.99 | 389,708 | +1.36(+2.21%) |
Jan 11, 2021 | 59.79 | 61.69 | 58.77 | 61.63 | 357,349 | +1.12(+1.85%) |
Jan 08, 2021 | 61.01 | 61.57 | 59.70 | 60.51 | 185,000 | -0.31(-0.51%) |
Jan 07, 2021 | 60.02 | 61.16 | 59.45 | 60.82 | 306,400 | +1.07(+1.79%) |
Jan 06, 2021 | 58.27 | 60.16 | 58.09 | 59.75 | 330,030 | +1.40(+2.40%) |
Jan 05, 2021 | 57.50 | 58.46 | 57.25 | 58.35 | 158,846 | +0.65(+1.13%) |
Jan 04, 2021 | 58.24 | 58.99 | 57.09 | 57.70 | 412,847 | -0.48(-0.83%) |
Dec 31, 2020 | 58.18 | 58.18 | 58.18 | 101,948 | +0.00(+0.00%) | |
Dec 30, 2020 | 58.32 | 58.79 | 58.09 | 58.18 | 101,948 | +0.18(+0.31%) |
Dec 29, 2020 | 58.46 | 59.71 | 57.66 | 58.00 | 164,497 | -0.50(-0.85%) |
Dec 28, 2020 | 59.94 | 60.00 | 58.50 | 58.50 | 135,812 | -0.71(-1.20%) |
Dec 24, 2020 | 59.55 | 59.94 | 58.75 | 59.21 | 82,300 | +0.02(+0.03%) |
Dec 23, 2020 | 58.43 | 59.48 | 57.70 | 59.19 | 199,607 | +0.76(+1.30%) |
Dec 22, 2020 | 58.21 | 59.25 | 57.32 | 58.43 | 351,353 | +0.71(+1.23%) |
Dec 21, 2020 | 57.00 | 58.15 | 56.93 | 57.72 | 204,676 | -0.20(-0.35%) |
Dec 18, 2020 | 58.38 | 58.93 | 57.41 | 57.92 | 551,900 | -0.04(-0.07%) |
Dec 17, 2020 | 57.13 | 58.68 | 57.13 | 57.96 | 269,475 | +0.98(+1.72%) |
Dec 16, 2020 | 56.87 | 57.74 | 56.51 | 56.98 | 481,501 | -0.06(-0.11%) |
Dec 15, 2020 | 57.22 | 57.57 | 55.91 | 57.04 | 275,858 | +0.16(+0.28%) |
Dec 14, 2020 | 57.07 | 57.74 | 56.22 | 56.88 | 259,777 | +0.38(+0.67%) |
Dec 11, 2020 | 55.92 | 56.62 | 55.35 | 56.50 | 131,000 | +0.82(+1.47%) |
Dec 10, 2020 | 54.93 | 56.55 | 54.79 | 55.68 | 241,848 | +0.75(+1.37%) |
Dec 09, 2020 | 57.70 | 57.71 | 54.36 | 54.93 | 216,300 | -0.15(-0.27%) |
Dec 08, 2020 | 54.00 | 55.12 | 52.00 | 55.08 | 196,672 | +0.66(+1.21%) |
Dec 07, 2020 | 54.17 | 54.81 | 53.62 | 54.42 | 198,693 | +0.47(+0.86%) |
Dec 04, 2020 | 52.67 | 54.18 | 52.27 | 53.95 | 301,200 | +1.66(+3.16%) |
Dec 03, 2020 | 51.80 | 53.72 | 51.72 | 52.30 | 254,717 | +0.27(+0.52%) |
Dec 02, 2020 | 52.35 | 52.81 | 51.40 | 52.03 | 183,764 | -0.97(-1.83%) |