Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.66 | 86.71 | 85.88 | 85.88 | 473,667 | -0.95(-1.09%) |
Dec 30, 2021 | 87.14 | 87.30 | 86.64 | 86.82 | 368,582 | -0.41(-0.47%) |
Dec 29, 2021 | 87.50 | 87.51 | 86.80 | 87.24 | 558,315 | +0.86(+0.99%) |
Dec 28, 2021 | 87.10 | 87.23 | 86.38 | 86.38 | 642,993 | -0.16(-0.18%) |
Dec 27, 2021 | 86.88 | 86.97 | 85.77 | 86.54 | 624,006 | +1.15(+1.35%) |
Dec 23, 2021 | 85.01 | 85.62 | 84.91 | 85.38 | 439,560 | +0.38(+0.45%) |
Dec 22, 2021 | 82.96 | 85.12 | 82.96 | 85.00 | 594,312 | +1.89(+2.28%) |
Dec 21, 2021 | 82.80 | 83.22 | 81.92 | 83.11 | 670,060 | +0.71(+0.86%) |
Dec 20, 2021 | 82.88 | 83.21 | 81.84 | 82.40 | 1,028,184 | -0.94(-1.12%) |
Dec 17, 2021 | 83.54 | 84.36 | 82.67 | 83.33 | 1,941,903 | +0.35(+0.43%) |
Dec 16, 2021 | 84.57 | 84.70 | 82.92 | 82.98 | 982,466 | -0.63(-0.75%) |
Dec 15, 2021 | 82.35 | 83.66 | 81.73 | 83.61 | 653,838 | +2.45(+3.02%) |
Dec 14, 2021 | 81.88 | 82.22 | 81.09 | 81.15 | 550,691 | -1.22(-1.48%) |
Dec 13, 2021 | 82.65 | 83.14 | 82.24 | 82.38 | 580,243 | -0.58(-0.70%) |
Dec 10, 2021 | 82.91 | 83.36 | 82.27 | 82.96 | 698,378 | -0.88(-1.05%) |
Dec 09, 2021 | 84.18 | 84.34 | 83.73 | 83.84 | 503,386 | -0.19(-0.22%) |
Dec 08, 2021 | 83.29 | 84.03 | 82.47 | 84.02 | 551,812 | +1.85(+2.26%) |
Dec 07, 2021 | 81.03 | 82.23 | 80.89 | 82.17 | 670,014 | +3.07(+3.88%) |
Dec 06, 2021 | 79.69 | 79.83 | 78.92 | 79.10 | 639,821 | +1.00(+1.27%) |
Dec 03, 2021 | 79.28 | 79.61 | 77.55 | 78.11 | 623,587 | -0.42(-0.54%) |
Dec 02, 2021 | 77.38 | 78.66 | 77.26 | 78.53 | 608,602 | +1.29(+1.67%) |
Dec 01, 2021 | 78.07 | 78.82 | 77.19 | 77.24 | 746,782 | -0.04(-0.05%) |
Nov 30, 2021 | 78.86 | 79.09 | 77.16 | 77.28 | 1,109,325 | -0.09(-0.11%) |
Nov 29, 2021 | 77.49 | 78.21 | 77.24 | 77.37 | 542,563 | +0.57(+0.74%) |
Nov 26, 2021 | 78.51 | 78.82 | 76.67 | 76.80 | 567,616 | -1.90(-2.42%) |
Nov 24, 2021 | 77.62 | 78.94 | 77.55 | 78.70 | 565,711 | +0.14(+0.18%) |
Nov 23, 2021 | 79.63 | 79.84 | 78.24 | 78.56 | 720,958 | -0.79(-0.99%) |
Nov 22, 2021 | 81.09 | 81.21 | 79.34 | 79.35 | 535,069 | -1.89(-2.33%) |
Nov 19, 2021 | 82.68 | 82.80 | 81.18 | 81.24 | 651,084 | -0.74(-0.90%) |
Nov 18, 2021 | 82.77 | 82.25 | 81.96 | 81.98 | 578,378 | -0.35(-0.43%) |
Nov 17, 2021 | 82.10 | 82.57 | 81.98 | 82.34 | 552,398 | +0.58(+0.71%) |
Nov 16, 2021 | 81.10 | 82.27 | 81.01 | 81.76 | 420,566 | +1.28(+1.59%) |
Nov 15, 2021 | 81.81 | 81.81 | 80.20 | 80.47 | 601,904 | +0.46(+0.58%) |
Nov 12, 2021 | 79.89 | 80.43 | 79.48 | 80.01 | 507,012 | -0.29(-0.36%) |
Nov 11, 2021 | 81.30 | 81.48 | 79.68 | 80.30 | 759,251 | -1.16(-1.43%) |
Nov 10, 2021 | 81.78 | 81.16 | 81.46 | 1,577,550 | -4.55(-5.29%) | |
Nov 09, 2021 | 84.42 | 86.24 | 84.15 | 86.01 | 1,161,914 | +0.98(+1.15%) |
Nov 08, 2021 | 84.67 | 85.54 | 84.65 | 85.04 | 857,660 | +0.65(+0.77%) |
Nov 05, 2021 | 84.17 | 84.60 | 83.89 | 84.39 | 692,271 | -0.22(-0.26%) |
Nov 04, 2021 | 84.58 | 85.03 | 84.03 | 84.60 | 3,159,466 | -0.46(-0.54%) |
Nov 03, 2021 | 84.99 | 85.20 | 84.26 | 85.07 | 593,961 | +1.44(+1.72%) |
Nov 02, 2021 | 83.34 | 84.17 | 83.34 | 83.63 | 532,767 | +0.43(+0.52%) |
Nov 01, 2021 | 83.70 | 82.17 | 82.99 | 83.19 | 544,299 | +1.03(+1.25%) |
Oct 29, 2021 | 81.45 | 82.20 | 81.24 | 82.17 | 293,027 | +0.56(+0.69%) |
Oct 28, 2021 | 81.34 | 81.81 | 81.15 | 81.61 | 426,278 | +1.06(+1.32%) |
Oct 27, 2021 | 81.66 | 81.81 | 80.46 | 80.54 | 466,374 | -1.37(-1.67%) |
Oct 26, 2021 | 82.29 | 81.91 | 671,998 | +0.88(+1.08%) | ||
Oct 25, 2021 | 81.36 | 81.36 | 80.57 | 81.04 | 421,432 | +0.30(+0.37%) |
Oct 22, 2021 | 80.36 | 80.84 | 80.27 | 80.74 | 262,304 | +0.36(+0.45%) |
Oct 21, 2021 | 80.13 | 80.60 | 79.95 | 80.38 | 301,821 | +0.14(+0.17%) |
Oct 20, 2021 | 79.95 | 80.58 | 79.73 | 80.24 | 523,936 | +0.24(+0.30%) |
Oct 19, 2021 | 78.71 | 80.40 | 78.53 | 80.00 | 784,170 | +2.84(+3.68%) |
Oct 18, 2021 | 76.98 | 77.29 | 76.56 | 77.16 | 680,179 | +0.26(+0.33%) |
Oct 15, 2021 | 77.26 | 77.55 | 76.72 | 76.91 | 820,575 | -0.94(-1.20%) |
Oct 14, 2021 | 77.01 | 77.84 | 77.01 | 77.84 | 740,882 | +0.39(+0.51%) |
Oct 13, 2021 | 77.19 | 77.70 | 77.05 | 77.45 | 454,028 | +0.64(+0.83%) |
Oct 12, 2021 | 77.20 | 77.31 | 76.48 | 76.81 | 460,434 | -0.66(-0.85%) |
Oct 11, 2021 | 77.20 | 78.29 | 77.08 | 77.47 | 519,497 | +0.09(+0.11%) |
Oct 08, 2021 | 77.45 | 77.67 | 77.10 | 77.38 | 536,918 | +0.07(+0.09%) |
Oct 07, 2021 | 76.94 | 77.98 | 76.84 | 77.31 | 558,302 | +0.07(+0.09%) |
Oct 06, 2021 | 76.13 | 77.32 | 75.96 | 77.24 | 453,470 | +0.10(+0.13%) |
Oct 05, 2021 | 76.66 | 77.80 | 76.62 | 77.14 | 740,218 | +0.00(+0.00%) |
Oct 04, 2021 | 78.16 | 78.31 | 76.42 | 77.14 | 655,640 | -2.00(-2.53%) |
Oct 01, 2021 | 79.08 | 79.31 | 78.14 | 79.14 | 781,192 | -0.18(-0.22%) |
Sep 30, 2021 | 79.98 | 80.47 | 79.33 | 79.32 | 596,424 | -0.95(-1.18%) |
Sep 29, 2021 | 80.50 | 80.69 | 79.92 | 80.27 | 580,268 | -0.19(-0.23%) |
Sep 28, 2021 | 80.50 | 80.72 | 79.95 | 80.45 | 984,842 | -1.71(-2.08%) |
Sep 27, 2021 | 82.42 | 82.62 | 81.63 | 82.16 | 585,196 | -1.73(-2.07%) |
Sep 24, 2021 | 83.57 | 84.06 | 83.39 | 83.89 | 398,902 | -0.69(-0.82%) |
Sep 23, 2021 | 84.28 | 84.86 | 84.22 | 84.58 | 567,021 | +0.90(+1.07%) |
Sep 22, 2021 | 83.58 | 84.10 | 83.34 | 83.69 | 502,746 | +0.06(+0.07%) |
Sep 21, 2021 | 83.85 | 84.40 | 83.35 | 83.63 | 401,692 | +0.62(+0.75%) |
Sep 20, 2021 | 81.50 | 83.07 | 81.50 | 83.01 | 674,147 | -0.13(-0.15%) |
Sep 17, 2021 | 83.47 | 83.59 | 82.61 | 83.14 | 897,075 | -2.00(-2.35%) |
Sep 16, 2021 | 85.09 | 85.47 | 84.88 | 85.14 | 601,573 | -0.87(-1.01%) |
Sep 15, 2021 | 85.77 | 86.24 | 85.33 | 86.00 | 625,498 | +0.80(+0.94%) |
Sep 14, 2021 | 84.30 | 85.41 | 84.05 | 85.21 | 1,188,506 | +2.45(+2.97%) |
Sep 13, 2021 | 83.53 | 83.59 | 82.38 | 82.75 | 1,507,185 | +0.15(+0.18%) |
Sep 10, 2021 | 82.82 | 83.15 | 82.58 | 82.60 | 597,044 | +0.23(+0.28%) |
Sep 09, 2021 | 83.16 | 83.55 | 82.36 | 82.38 | 535,989 | -0.37(-0.45%) |
Sep 08, 2021 | 82.21 | 82.96 | 82.14 | 82.75 | 578,663 | -0.98(-1.17%) |
Sep 07, 2021 | 84.19 | 84.31 | 83.50 | 83.73 | 754,286 | +0.37(+0.45%) |
Sep 03, 2021 | 82.97 | 83.50 | 82.85 | 83.35 | 448,370 | +0.07(+0.08%) |
Sep 02, 2021 | 82.54 | 83.28 | 82.32 | 83.28 | 756,081 | +1.30(+1.59%) |
Sep 01, 2021 | 81.81 | 82.41 | 81.65 | 81.98 | 700,360 | +0.69(+0.85%) |
Aug 31, 2021 | 81.71 | 81.77 | 80.86 | 81.29 | 509,838 | +0.47(+0.59%) |
Aug 30, 2021 | 81.00 | 81.38 | 80.79 | 80.82 | 481,200 | -0.05(-0.06%) |
Aug 27, 2021 | 80.46 | 81.05 | 80.33 | 80.87 | 1,052,661 | +0.80(+1.00%) |
Aug 26, 2021 | 80.07 | 80.32 | 79.64 | 80.07 | 831,933 | +0.40(+0.51%) |
Aug 25, 2021 | 79.84 | 79.90 | 79.15 | 79.67 | 1,087,507 | -0.38(-0.48%) |
Aug 24, 2021 | 80.48 | 80.66 | 79.93 | 80.05 | 1,050,506 | +0.51(+0.64%) |
Aug 23, 2021 | 80.13 | 80.37 | 79.46 | 79.54 | 910,356 | -0.02(-0.02%) |
Aug 20, 2021 | 79.35 | 80.04 | 79.19 | 79.56 | 1,142,797 | -0.03(-0.04%) |
Aug 19, 2021 | 78.90 | 79.82 | 78.13 | 79.59 | 1,744,182 | +0.67(+0.85%) |
Aug 18, 2021 | 79.14 | 79.48 | 77.58 | 78.92 | 4,174,364 | +8.58(+12.19%) |
Aug 17, 2021 | 69.43 | 70.48 | 69.08 | 70.34 | 1,165,122 | +0.50(+0.72%) |
Aug 16, 2021 | 69.50 | 69.99 | 69.18 | 69.84 | 1,200,826 | +0.73(+1.06%) |
Aug 13, 2021 | 69.77 | 69.95 | 69.02 | 69.11 | 1,830,876 | -0.54(-0.78%) |
Aug 12, 2021 | 69.15 | 69.85 | 69.06 | 69.65 | 695,180 | -0.21(-0.30%) |
Aug 11, 2021 | 70.37 | 70.70 | 69.54 | 69.86 | 754,862 | -0.83(-1.17%) |
Aug 10, 2021 | 71.34 | 71.37 | 70.28 | 70.69 | 608,948 | -0.51(-0.72%) |
Aug 09, 2021 | 71.79 | 71.80 | 71.17 | 71.20 | 561,905 | -0.40(-0.56%) |
Aug 06, 2021 | 71.20 | 71.69 | 70.74 | 71.60 | 889,274 | -0.80(-1.10%) |
Aug 05, 2021 | 72.58 | 72.70 | 71.82 | 72.40 | 714,767 | -0.71(-0.97%) |
Aug 04, 2021 | 73.81 | 73.84 | 73.04 | 73.11 | 524,767 | -0.23(-0.31%) |
Aug 03, 2021 | 72.88 | 73.46 | 72.40 | 73.34 | 894,118 | +0.61(+0.84%) |
Aug 02, 2021 | 72.83 | 73.10 | 72.15 | 72.73 | 659,970 | +0.97(+1.35%) |
Jul 30, 2021 | 71.90 | 72.26 | 71.68 | 71.76 | 492,541 | -0.22(-0.30%) |
Jul 29, 2021 | 71.40 | 72.11 | 71.25 | 71.98 | 726,723 | +0.97(+1.36%) |
Jul 28, 2021 | 69.69 | 71.22 | 69.69 | 71.01 | 751,543 | +1.56(+2.24%) |
Jul 27, 2021 | 69.00 | 69.58 | 68.80 | 69.45 | 495,501 | +0.19(+0.27%) |
Jul 26, 2021 | 69.42 | 69.48 | 68.79 | 69.27 | 482,332 | -0.93(-1.32%) |
Jul 23, 2021 | 70.38 | 70.39 | 69.92 | 70.19 | 618,545 | +0.79(+1.14%) |
Jul 22, 2021 | 69.15 | 69.59 | 68.77 | 69.40 | 479,256 | +0.79(+1.15%) |
Jul 21, 2021 | 68.04 | 68.82 | 67.75 | 68.62 | 617,035 | +0.46(+0.68%) |
Jul 20, 2021 | 67.71 | 68.22 | 67.65 | 68.15 | 466,445 | +0.95(+1.41%) |
Jul 19, 2021 | 67.32 | 67.83 | 66.79 | 67.21 | 791,458 | -0.97(-1.42%) |
Jul 16, 2021 | 67.87 | 68.46 | 67.76 | 68.17 | 821,963 | +0.43(+0.64%) |
Jul 15, 2021 | 67.77 | 67.95 | 67.39 | 67.74 | 910,961 | -1.25(-1.81%) |
Jul 14, 2021 | 69.06 | 69.10 | 68.50 | 68.99 | 481,922 | -0.03(-0.04%) |
Jul 13, 2021 | 69.14 | 69.38 | 68.92 | 69.02 | 453,640 | -0.61(-0.88%) |
Jul 12, 2021 | 69.90 | 70.04 | 69.45 | 69.63 | 651,842 | +0.25(+0.36%) |
Jul 09, 2021 | 69.31 | 69.63 | 69.10 | 69.38 | 701,486 | +0.41(+0.60%) |
Jul 08, 2021 | 69.80 | 69.84 | 68.76 | 68.97 | 1,216,854 | -1.22(-1.74%) |
Jul 07, 2021 | 70.38 | 70.44 | 69.77 | 70.19 | 900,362 | +0.44(+0.64%) |
Jul 06, 2021 | 69.94 | 70.05 | 69.45 | 69.75 | 429,154 | +0.20(+0.28%) |
Jul 02, 2021 | 69.05 | 69.64 | 68.99 | 69.55 | 421,251 | +0.19(+0.27%) |
Jul 01, 2021 | 68.67 | 69.72 | 68.59 | 69.36 | 1,001,814 | +0.11(+0.16%) |
Jun 30, 2021 | 69.43 | 69.53 | 68.80 | 69.26 | 428,778 | -0.34(-0.48%) |
Jun 29, 2021 | 69.51 | 69.90 | 69.41 | 69.59 | 547,298 | +0.43(+0.63%) |
Jun 28, 2021 | 69.67 | 69.77 | 69.09 | 69.16 | 590,861 | -0.41(-0.60%) |
Jun 25, 2021 | 69.42 | 69.73 | 69.14 | 69.57 | 586,973 | +0.10(+0.14%) |
Jun 24, 2021 | 69.85 | 70.02 | 69.19 | 69.47 | 630,455 | +0.44(+0.64%) |
Jun 23, 2021 | 69.39 | 69.52 | 69.00 | 69.03 | 831,825 | -0.78(-1.12%) |
Jun 22, 2021 | 69.53 | 69.87 | 69.31 | 69.81 | 890,410 | +0.03(+0.04%) |
Jun 21, 2021 | 69.36 | 69.93 | 68.83 | 69.78 | 838,549 | +0.54(+0.78%) |
Jun 18, 2021 | 69.36 | 69.59 | 69.06 | 69.24 | 1,138,998 | -0.67(-0.96%) |
Jun 17, 2021 | 69.16 | 70.07 | 69.16 | 69.91 | 516,862 | -0.09(-0.13%) |
Jun 16, 2021 | 70.56 | 70.75 | 69.80 | 70.00 | 787,446 | -0.12(-0.17%) |
Jun 15, 2021 | 70.44 | 70.49 | 69.60 | 70.11 | 896,197 | +0.30(+0.42%) |
Jun 14, 2021 | 70.39 | 70.47 | 69.70 | 69.82 | 1,171,541 | +0.37(+0.54%) |
Jun 11, 2021 | 69.58 | 69.66 | 69.20 | 69.44 | 699,472 | +0.30(+0.43%) |
Jun 10, 2021 | 68.50 | 69.37 | 68.50 | 69.15 | 627,859 | +0.88(+1.29%) |
Jun 09, 2021 | 68.77 | 68.98 | 68.12 | 68.27 | 569,490 | -0.53(-0.77%) |
Jun 08, 2021 | 68.88 | 68.98 | 68.39 | 68.80 | 519,055 | -0.08(-0.11%) |
Jun 07, 2021 | 68.90 | 69.34 | 68.51 | 68.88 | 552,256 | -0.33(-0.47%) |
Jun 04, 2021 | 69.48 | 69.50 | 68.77 | 69.21 | 668,034 | +1.05(+1.55%) |
Jun 03, 2021 | 68.08 | 68.30 | 67.51 | 68.15 | 575,651 | -0.36(-0.53%) |
Jun 02, 2021 | 68.93 | 69.23 | 68.32 | 68.52 | 840,781 | -0.79(-1.14%) |
Jun 01, 2021 | 70.21 | 70.30 | 69.29 | 69.31 | 916,471 | +0.62(+0.90%) |
May 28, 2021 | 68.59 | 69.00 | 68.53 | 68.68 | 922,215 | +0.93(+1.37%) |
May 27, 2021 | 68.42 | 68.54 | 67.54 | 67.76 | 727,843 | -1.14(-1.66%) |
May 26, 2021 | 68.93 | 69.25 | 68.59 | 68.90 | 738,466 | +0.98(+1.44%) |
May 25, 2021 | 67.91 | 68.21 | 67.61 | 67.93 | 1,208,440 | +0.09(+0.13%) |
May 24, 2021 | 67.88 | 68.15 | 67.55 | 67.84 | 909,428 | +0.11(+0.16%) |
May 21, 2021 | 68.22 | 68.60 | 67.59 | 67.73 | 945,588 | +0.13(+0.19%) |
May 20, 2021 | 67.53 | 68.10 | 67.50 | 67.60 | 1,054,080 | +0.92(+1.37%) |
May 19, 2021 | 66.74 | 67.09 | 66.39 | 66.68 | 1,133,600 | -0.51(-0.76%) |
May 18, 2021 | 68.10 | 68.22 | 67.08 | 67.20 | 1,077,148 | -0.77(-1.13%) |
May 17, 2021 | 67.58 | 68.50 | 67.46 | 67.97 | 1,403,088 | +0.59(+0.88%) |
May 14, 2021 | 67.17 | 67.76 | 66.93 | 67.37 | 1,044,700 | +2.03(+3.11%) |
May 13, 2021 | 65.88 | 66.06 | 64.66 | 65.34 | 635,949 | +0.02(+0.03%) |
May 12, 2021 | 66.61 | 66.93 | 65.22 | 65.32 | 1,011,935 | -2.19(-3.24%) |
May 11, 2021 | 66.87 | 68.00 | 66.77 | 67.51 | 808,444 | +0.10(+0.15%) |
May 10, 2021 | 67.87 | 68.39 | 67.39 | 67.41 | 1,431,453 | -1.74(-2.52%) |
May 07, 2021 | 68.52 | 70.41 | 68.49 | 69.16 | 1,572,884 | +0.65(+0.95%) |
May 06, 2021 | 68.24 | 68.57 | 67.58 | 68.51 | 1,664,717 | -0.53(-0.77%) |
May 05, 2021 | 68.68 | 69.62 | 67.76 | 69.04 | 2,478,015 | -4.43(-6.02%) |
May 04, 2021 | 74.15 | 74.26 | 72.72 | 73.47 | 752,875 | -1.31(-1.75%) |
May 03, 2021 | 74.60 | 75.13 | 74.41 | 74.78 | 544,759 | +0.52(+0.70%) |
Apr 30, 2021 | 74.03 | 74.72 | 73.89 | 74.25 | 729,261 | -0.15(-0.20%) |
Apr 29, 2021 | 75.34 | 75.34 | 74.32 | 74.40 | 545,577 | -0.62(-0.83%) |
Apr 28, 2021 | 74.60 | 75.22 | 74.36 | 75.02 | 469,532 | +0.29(+0.38%) |
Apr 27, 2021 | 74.71 | 74.94 | 74.37 | 74.74 | 344,819 | -0.21(-0.28%) |
Apr 26, 2021 | 74.80 | 75.23 | 74.40 | 74.94 | 526,073 | +0.32(+0.44%) |
Apr 23, 2021 | 74.05 | 74.82 | 74.00 | 74.62 | 453,464 | +0.45(+0.61%) |
Apr 22, 2021 | 74.21 | 74.54 | 73.71 | 74.17 | 328,521 | +0.16(+0.21%) |
Apr 21, 2021 | 73.22 | 74.32 | 73.18 | 74.01 | 541,549 | +0.83(+1.13%) |
Apr 20, 2021 | 72.38 | 73.24 | 72.31 | 73.18 | 430,800 | +0.55(+0.76%) |
Apr 19, 2021 | 73.03 | 73.05 | 72.31 | 72.63 | 361,153 | -0.39(-0.54%) |
Apr 16, 2021 | 72.85 | 73.14 | 72.50 | 73.02 | 461,083 | +0.05(+0.07%) |
Apr 15, 2021 | 72.52 | 73.14 | 72.37 | 72.98 | 441,944 | +0.83(+1.15%) |
Apr 14, 2021 | 72.25 | 72.29 | 71.81 | 72.15 | 526,645 | +0.26(+0.36%) |
Apr 13, 2021 | 72.34 | 72.39 | 71.56 | 71.89 | 987,109 | -0.66(-0.91%) |
Apr 12, 2021 | 72.92 | 73.13 | 72.42 | 72.55 | 650,627 | -0.04(-0.05%) |
Apr 09, 2021 | 71.42 | 72.59 | 71.41 | 72.59 | 474,086 | +0.72(+1.00%) |
Apr 08, 2021 | 70.67 | 72.01 | 70.67 | 71.87 | 663,275 | +1.69(+2.41%) |
Apr 07, 2021 | 70.30 | 70.63 | 69.96 | 70.18 | 417,834 | -0.27(-0.38%) |
Apr 06, 2021 | 69.92 | 70.83 | 69.88 | 70.45 | 593,554 | -0.52(-0.74%) |
Apr 05, 2021 | 70.30 | 71.26 | 70.16 | 70.97 | 388,738 | +0.92(+1.31%) |
Apr 01, 2021 | 69.55 | 70.28 | 69.35 | 70.05 | 498,669 | +0.96(+1.40%) |
Mar 31, 2021 | 69.58 | 69.68 | 69.03 | 69.09 | 578,432 | -0.55(-0.79%) |
Mar 30, 2021 | 69.29 | 69.76 | 69.13 | 69.64 | 814,136 | +0.70(+1.01%) |
Mar 29, 2021 | 68.03 | 69.34 | 68.03 | 68.94 | 890,557 | +0.29(+0.42%) |
Mar 26, 2021 | 68.68 | 68.71 | 67.63 | 68.65 | 1,324,231 | +0.36(+0.53%) |
Mar 25, 2021 | 68.64 | 68.72 | 67.82 | 68.29 | 953,456 | -0.20(-0.29%) |
Mar 24, 2021 | 69.56 | 69.59 | 68.29 | 68.49 | 1,011,324 | +0.56(+0.83%) |
Mar 23, 2021 | 68.36 | 68.46 | 67.70 | 67.92 | 1,167,367 | +0.26(+0.38%) |
Mar 22, 2021 | 67.39 | 68.02 | 67.24 | 67.67 | 770,819 | +0.58(+0.87%) |
Mar 19, 2021 | 67.07 | 67.55 | 66.91 | 67.09 | 1,157,330 | +0.07(+0.10%) |
Mar 18, 2021 | 67.22 | 67.81 | 67.02 | 67.02 | 468,610 | -0.72(-1.06%) |
Mar 17, 2021 | 67.41 | 68.11 | 67.36 | 67.74 | 540,270 | -0.78(-1.13%) |
Mar 16, 2021 | 68.04 | 68.57 | 67.44 | 68.52 | 881,952 | +0.69(+1.02%) |
Mar 15, 2021 | 67.45 | 67.91 | 67.29 | 67.83 | 660,945 | +0.32(+0.48%) |
Mar 12, 2021 | 67.67 | 67.70 | 67.17 | 67.50 | 825,562 | -0.48(-0.71%) |
Mar 11, 2021 | 68.71 | 68.77 | 67.71 | 67.98 | 1,250,383 | +0.03(+0.04%) |
Mar 10, 2021 | 68.24 | 68.30 | 67.53 | 67.95 | 974,785 | +0.31(+0.45%) |
Mar 09, 2021 | 67.78 | 68.30 | 67.53 | 67.65 | 1,027,707 | +1.62(+2.46%) |
Mar 08, 2021 | 66.70 | 66.97 | 66.02 | 66.03 | 1,608,529 | -0.86(-1.28%) |
Mar 05, 2021 | 66.78 | 67.57 | 66.01 | 66.88 | 1,646,044 | +0.87(+1.31%) |
Mar 04, 2021 | 66.94 | 67.50 | 65.12 | 66.02 | 1,772,301 | -1.18(-1.76%) |
Mar 03, 2021 | 67.72 | 68.20 | 67.03 | 67.20 | 985,967 | -2.14(-3.08%) |
Mar 02, 2021 | 69.44 | 69.55 | 68.81 | 69.33 | 718,832 | -0.01(-0.01%) |
Mar 01, 2021 | 68.73 | 69.78 | 68.50 | 69.34 | 1,290,027 | +2.01(+2.98%) |
Feb 26, 2021 | 68.80 | 68.81 | 66.95 | 67.33 | 1,353,182 | -1.55(-2.24%) |
Feb 25, 2021 | 70.39 | 70.65 | 68.55 | 68.88 | 1,682,760 | -0.07(-0.10%) |
Feb 24, 2021 | 68.33 | 69.72 | 68.26 | 68.95 | 2,297,357 | -1.91(-2.70%) |
Feb 23, 2021 | 70.78 | 71.06 | 69.87 | 70.86 | 1,472,447 | +0.41(+0.59%) |
Feb 22, 2021 | 70.60 | 71.03 | 70.29 | 70.45 | 1,251,351 | -0.35(-0.50%) |
Feb 19, 2021 | 70.88 | 71.22 | 70.58 | 70.80 | 1,235,143 | +0.22(+0.31%) |
Feb 18, 2021 | 70.87 | 70.94 | 70.05 | 70.58 | 1,564,472 | -0.34(-0.49%) |
Feb 17, 2021 | 72.07 | 72.10 | 70.37 | 70.93 | 1,224,486 | -2.02(-2.77%) |
Feb 16, 2021 | 73.50 | 73.50 | 72.39 | 72.95 | 810,351 | +0.00(+0.00%) |
Feb 12, 2021 | 73.06 | 73.64 | 72.92 | 72.95 | 678,165 | -0.54(-0.74%) |
Feb 11, 2021 | 73.73 | 73.74 | 72.95 | 73.49 | 494,014 | -0.07(-0.09%) |
Feb 10, 2021 | 73.66 | 73.88 | 72.78 | 73.56 | 679,675 | +0.20(+0.27%) |
Feb 09, 2021 | 73.59 | 74.01 | 73.11 | 73.36 | 596,207 | -0.26(-0.35%) |
Feb 08, 2021 | 74.21 | 74.62 | 73.40 | 73.61 | 747,555 | -0.87(-1.16%) |
Feb 05, 2021 | 73.87 | 74.77 | 73.78 | 74.48 | 565,612 | -0.22(-0.29%) |
Feb 04, 2021 | 74.73 | 74.76 | 74.15 | 74.70 | 968,134 | +0.60(+0.81%) |
Feb 03, 2021 | 73.54 | 74.34 | 73.11 | 74.10 | 679,555 | +0.88(+1.20%) |
Feb 02, 2021 | 72.85 | 73.66 | 72.70 | 73.22 | 1,108,550 | +1.52(+2.11%) |
Feb 01, 2021 | 71.91 | 72.00 | 71.40 | 71.71 | 1,094,032 | +1.11(+1.58%) |
Jan 29, 2021 | 71.51 | 71.51 | 69.96 | 70.59 | 1,076,572 | -1.49(-2.06%) |
Jan 28, 2021 | 72.58 | 73.23 | 72.03 | 72.08 | 1,580,744 | -0.78(-1.07%) |
Jan 27, 2021 | 72.64 | 74.18 | 72.41 | 72.86 | 2,582,898 | -1.97(-2.63%) |
Jan 26, 2021 | 73.29 | 75.07 | 73.26 | 74.83 | 1,482,634 | +1.14(+1.55%) |
Jan 25, 2021 | 73.49 | 74.43 | 73.27 | 73.68 | 1,256,469 | +0.81(+1.11%) |
Jan 22, 2021 | 73.13 | 73.32 | 72.56 | 72.88 | 1,124,926 | +0.71(+0.98%) |
Jan 21, 2021 | 72.84 | 73.09 | 71.23 | 72.17 | 939,807 | -0.15(-0.20%) |
Jan 20, 2021 | 71.50 | 72.59 | 71.31 | 72.32 | 795,944 | +0.72(+1.00%) |
Jan 19, 2021 | 71.78 | 71.90 | 71.17 | 71.60 | 1,562,999 | +2.52(+3.65%) |
Jan 15, 2021 | 69.28 | 69.53 | 68.55 | 69.08 | 836,228 | +0.47(+0.69%) |
Jan 14, 2021 | 68.65 | 69.22 | 68.31 | 68.60 | 735,502 | -0.10(-0.14%) |
Jan 13, 2021 | 66.95 | 69.06 | 66.83 | 68.70 | 1,393,272 | +2.05(+3.07%) |
Jan 12, 2021 | 66.03 | 66.67 | 65.89 | 66.66 | 637,097 | +0.17(+0.25%) |
Jan 11, 2021 | 66.57 | 66.74 | 66.06 | 66.49 | 786,653 | -1.55(-2.27%) |
Jan 08, 2021 | 67.14 | 68.13 | 66.90 | 68.03 | 965,238 | +1.73(+2.61%) |
Jan 07, 2021 | 66.10 | 66.63 | 65.70 | 66.30 | 766,319 | +2.00(+3.11%) |
Jan 06, 2021 | 64.04 | 64.79 | 63.82 | 64.30 | 1,010,032 | -1.36(-2.07%) |
Jan 05, 2021 | 65.16 | 65.79 | 64.91 | 65.66 | 1,290,317 | +1.00(+1.55%) |