Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.99 | 84.34 | 82.99 | 83.85 | 1,023,388 | +0.68(+0.82%) |
Dec 30, 2021 | 83.66 | 84.05 | 83.11 | 83.17 | 897,451 | -0.44(-0.53%) |
Dec 29, 2021 | 83.04 | 84.01 | 83.04 | 83.61 | 1,276,825 | +0.35(+0.42%) |
Dec 28, 2021 | 83.30 | 83.51 | 82.95 | 83.27 | 758,221 | -0.06(-0.07%) |
Dec 27, 2021 | 82.56 | 83.34 | 82.43 | 83.32 | 700,235 | +1.22(+1.49%) |
Dec 23, 2021 | 81.72 | 82.43 | 81.31 | 82.10 | 968,836 | +0.91(+1.11%) |
Dec 22, 2021 | 81.02 | 81.44 | 80.55 | 81.20 | 1,053,385 | +0.13(+0.15%) |
Dec 21, 2021 | 80.25 | 81.17 | 79.75 | 81.07 | 1,469,325 | +1.78(+2.25%) |
Dec 20, 2021 | 80.18 | 80.18 | 77.60 | 79.29 | 2,534,045 | -1.76(-2.17%) |
Dec 17, 2021 | 82.28 | 83.47 | 80.92 | 81.05 | 3,199,128 | -2.26(-2.72%) |
Dec 16, 2021 | 82.54 | 83.66 | 82.06 | 83.32 | 3,473,363 | +1.53(+1.87%) |
Dec 15, 2021 | 81.91 | 82.23 | 80.40 | 81.78 | 2,089,064 | +0.11(+0.13%) |
Dec 14, 2021 | 81.93 | 82.25 | 80.97 | 81.68 | 2,262,108 | -0.55(-0.67%) |
Dec 13, 2021 | 83.06 | 83.44 | 81.67 | 82.23 | 2,598,400 | -0.67(-0.81%) |
Dec 10, 2021 | 83.13 | 83.37 | 82.63 | 82.90 | 2,470,174 | -0.11(-0.13%) |
Dec 09, 2021 | 82.86 | 83.41 | 82.02 | 83.01 | 2,499,151 | -0.02(-0.02%) |
Dec 08, 2021 | 82.49 | 83.32 | 81.57 | 83.03 | 3,035,671 | +0.49(+0.60%) |
Dec 07, 2021 | 82.00 | 83.07 | 81.59 | 82.54 | 2,173,233 | +1.63(+2.01%) |
Dec 06, 2021 | 80.32 | 81.37 | 79.63 | 80.91 | 2,124,686 | +1.17(+1.46%) |
Dec 03, 2021 | 80.27 | 80.51 | 78.89 | 79.74 | 2,322,139 | -0.05(-0.06%) |
Dec 02, 2021 | 77.87 | 80.00 | 77.87 | 79.79 | 2,309,961 | +2.31(+2.98%) |
Dec 01, 2021 | 78.68 | 80.26 | 77.45 | 77.48 | 2,333,558 | +0.05(+0.06%) |
Nov 30, 2021 | 80.01 | 80.49 | 77.19 | 77.43 | 2,702,051 | -3.06(-3.80%) |
Nov 29, 2021 | 81.00 | 81.23 | 79.93 | 80.49 | 2,008,452 | +0.38(+0.47%) |
Nov 26, 2021 | 79.87 | 81.12 | 79.45 | 80.12 | 1,214,943 | -1.22(-1.50%) |
Nov 24, 2021 | 80.56 | 81.43 | 79.81 | 81.34 | 1,064,034 | +0.63(+0.78%) |
Nov 23, 2021 | 80.90 | 81.26 | 80.44 | 80.71 | 1,747,551 | -0.38(-0.46%) |
Nov 22, 2021 | 83.06 | 83.20 | 80.77 | 81.09 | 1,838,298 | -1.98(-2.39%) |
Nov 19, 2021 | 83.25 | 84.59 | 82.89 | 83.07 | 3,012,952 | +0.03(+0.03%) |
Nov 18, 2021 | 81.66 | 83.23 | 82.80 | 83.05 | 2,685,594 | +0.87(+1.05%) |
Nov 17, 2021 | 81.02 | 82.64 | 80.76 | 82.18 | 2,765,349 | +1.01(+1.24%) |
Nov 16, 2021 | 81.21 | 81.62 | 80.88 | 81.17 | 1,535,182 | +0.35(+0.43%) |
Nov 15, 2021 | 82.11 | 82.20 | 80.61 | 80.82 | 1,373,537 | -1.41(-1.72%) |
Nov 12, 2021 | 80.61 | 82.26 | 80.01 | 82.24 | 1,809,395 | +2.14(+2.67%) |
Nov 11, 2021 | 80.14 | 80.38 | 79.49 | 80.09 | 1,815,396 | +0.04(+0.05%) |
Nov 10, 2021 | 80.62 | 80.06 | 3,109,538 | -0.17(-0.22%) | ||
Nov 09, 2021 | 79.13 | 80.35 | 78.82 | 80.23 | 3,205,461 | +1.25(+1.58%) |
Nov 08, 2021 | 78.86 | 79.12 | 78.17 | 78.98 | 2,522,348 | +0.51(+0.65%) |
Nov 05, 2021 | 78.88 | 79.43 | 78.33 | 78.47 | 1,562,863 | -0.12(-0.16%) |
Nov 04, 2021 | 77.73 | 78.60 | 77.59 | 78.60 | 2,023,410 | +1.18(+1.53%) |
Nov 03, 2021 | 78.06 | 78.58 | 76.46 | 77.42 | 2,401,899 | -0.48(-0.62%) |
Nov 02, 2021 | 78.11 | 78.22 | 76.97 | 77.90 | 1,526,038 | +0.18(+0.23%) |
Nov 01, 2021 | 77.27 | 77.94 | 76.95 | 77.71 | 1,922,301 | +0.59(+0.76%) |
Oct 29, 2021 | 76.41 | 78.25 | 76.39 | 77.13 | 2,988,926 | +0.37(+0.49%) |
Oct 28, 2021 | 76.45 | 76.98 | 75.48 | 76.75 | 2,535,938 | +0.19(+0.25%) |
Oct 27, 2021 | 77.47 | 77.63 | 76.34 | 76.56 | 3,016,176 | -0.53(-0.69%) |
Oct 26, 2021 | 79.07 | 77.09 | 3,808,343 | -1.53(-1.94%) | ||
Oct 25, 2021 | 77.88 | 80.62 | 77.88 | 78.62 | 3,773,345 | -3.62(-4.40%) |
Oct 22, 2021 | 82.46 | 83.27 | 82.25 | 82.24 | 2,789,290 | +0.27(+0.33%) |
Oct 21, 2021 | 80.84 | 82.01 | 80.18 | 81.97 | 1,996,840 | -0.11(-0.13%) |
Oct 20, 2021 | 81.28 | 83.03 | 80.89 | 82.07 | 2,436,473 | +1.00(+1.23%) |
Oct 19, 2021 | 80.67 | 81.38 | 80.45 | 81.07 | 1,445,236 | +1.06(+1.32%) |
Oct 18, 2021 | 80.34 | 80.55 | 79.69 | 80.02 | 1,512,251 | -0.75(-0.93%) |
Oct 15, 2021 | 80.59 | 81.33 | 80.18 | 80.77 | 1,750,826 | +0.66(+0.83%) |
Oct 14, 2021 | 78.71 | 80.18 | 78.70 | 80.10 | 2,255,866 | +2.05(+2.62%) |
Oct 13, 2021 | 78.98 | 79.03 | 77.87 | 78.06 | 1,582,019 | -0.63(-0.81%) |
Oct 12, 2021 | 78.57 | 78.93 | 78.06 | 78.69 | 2,466,613 | +0.31(+0.39%) |
Oct 11, 2021 | 79.93 | 80.19 | 78.33 | 78.39 | 2,222,344 | -1.76(-2.19%) |
Oct 08, 2021 | 80.58 | 81.04 | 79.37 | 80.14 | 2,022,774 | -0.89(-1.10%) |
Oct 07, 2021 | 80.61 | 81.74 | 80.46 | 81.04 | 2,590,601 | +1.45(+1.82%) |
Oct 06, 2021 | 79.51 | 80.19 | 77.99 | 79.59 | 1,996,050 | -0.47(-0.59%) |
Oct 05, 2021 | 79.02 | 80.43 | 78.61 | 80.06 | 2,166,777 | +1.39(+1.77%) |
Oct 04, 2021 | 78.86 | 79.83 | 78.35 | 78.66 | 2,576,970 | -0.57(-0.72%) |
Oct 01, 2021 | 79.38 | 79.71 | 77.84 | 79.23 | 2,634,867 | +0.21(+0.27%) |
Sep 30, 2021 | 80.56 | 80.75 | 79.03 | 79.02 | 2,451,927 | -1.00(-1.25%) |
Sep 29, 2021 | 80.58 | 81.05 | 79.82 | 80.02 | 1,858,253 | -0.37(-0.47%) |
Sep 28, 2021 | 80.26 | 80.82 | 79.44 | 80.39 | 2,541,441 | -0.50(-0.62%) |
Sep 27, 2021 | 81.20 | 81.76 | 80.74 | 80.89 | 1,681,036 | -0.60(-0.74%) |
Sep 24, 2021 | 82.03 | 82.73 | 81.21 | 81.50 | 1,951,567 | -0.85(-1.03%) |
Sep 23, 2021 | 81.18 | 83.37 | 80.70 | 82.34 | 4,425,600 | +1.39(+1.72%) |
Sep 22, 2021 | 80.54 | 82.16 | 79.83 | 80.95 | 3,632,533 | +2.20(+2.79%) |
Sep 21, 2021 | 80.02 | 80.79 | 78.68 | 78.75 | 4,382,511 | -1.13(-1.42%) |
Sep 20, 2021 | 80.67 | 81.06 | 79.01 | 79.88 | 4,642,064 | -1.77(-2.16%) |
Sep 17, 2021 | 83.80 | 83.80 | 81.53 | 81.65 | 11,493,785 | -3.05(-3.61%) |
Sep 16, 2021 | 86.77 | 86.77 | 84.15 | 84.70 | 3,302,041 | -2.06(-2.38%) |
Sep 15, 2021 | 86.99 | 86.99 | 85.91 | 86.77 | 2,986,986 | -0.01(-0.01%) |
Sep 14, 2021 | 86.63 | 87.23 | 85.73 | 86.78 | 2,200,957 | +0.39(+0.46%) |
Sep 13, 2021 | 87.71 | 88.08 | 85.86 | 86.39 | 2,096,326 | -0.58(-0.66%) |
Sep 10, 2021 | 87.42 | 87.62 | 86.63 | 86.96 | 1,559,516 | +0.07(+0.08%) |
Sep 09, 2021 | 87.24 | 87.64 | 86.55 | 86.89 | 1,676,739 | -0.23(-0.26%) |
Sep 08, 2021 | 85.60 | 87.45 | 85.51 | 87.12 | 2,407,793 | +1.29(+1.50%) |
Sep 07, 2021 | 87.94 | 87.94 | 85.72 | 85.84 | 2,141,195 | -2.34(-2.66%) |
Sep 03, 2021 | 88.25 | 88.79 | 87.95 | 88.18 | 1,367,574 | -0.23(-0.26%) |
Sep 02, 2021 | 88.26 | 88.80 | 88.02 | 88.41 | 1,610,788 | +0.54(+0.61%) |
Sep 01, 2021 | 88.54 | 88.55 | 87.35 | 87.87 | 1,782,395 | -0.69(-0.78%) |
Aug 31, 2021 | 88.71 | 88.97 | 88.22 | 88.57 | 2,212,403 | -0.14(-0.16%) |
Aug 30, 2021 | 88.36 | 89.16 | 88.14 | 88.71 | 903,832 | +0.35(+0.39%) |
Aug 27, 2021 | 88.46 | 89.01 | 88.12 | 88.36 | 1,245,076 | +0.19(+0.22%) |
Aug 26, 2021 | 87.32 | 88.35 | 87.31 | 88.17 | 1,590,838 | +0.65(+0.75%) |
Aug 25, 2021 | 87.17 | 87.84 | 87.03 | 87.52 | 2,118,468 | +0.73(+0.84%) |
Aug 24, 2021 | 86.30 | 87.16 | 86.10 | 86.79 | 2,692,228 | +0.43(+0.50%) |
Aug 23, 2021 | 86.95 | 87.38 | 86.30 | 86.36 | 2,121,646 | -0.10(-0.11%) |
Aug 20, 2021 | 86.27 | 86.83 | 85.92 | 86.45 | 3,427,280 | -0.17(-0.20%) |
Aug 19, 2021 | 86.02 | 87.29 | 85.77 | 86.63 | 1,398,921 | -0.06(-0.07%) |
Aug 18, 2021 | 86.65 | 87.85 | 86.49 | 86.68 | 2,482,113 | -0.23(-0.26%) |
Aug 17, 2021 | 87.57 | 87.88 | 86.37 | 86.91 | 1,902,170 | -1.11(-1.26%) |
Aug 16, 2021 | 86.92 | 88.22 | 86.64 | 88.02 | 2,787,156 | +1.19(+1.37%) |
Aug 13, 2021 | 86.45 | 87.19 | 86.30 | 86.84 | 2,948,232 | +0.44(+0.51%) |
Aug 12, 2021 | 86.62 | 86.62 | 85.78 | 86.40 | 1,403,291 | -0.22(-0.25%) |
Aug 11, 2021 | 86.12 | 86.72 | 86.02 | 86.62 | 1,607,431 | +0.54(+0.62%) |
Aug 10, 2021 | 86.10 | 86.74 | 85.62 | 86.08 | 1,325,398 | +0.13(+0.16%) |
Aug 09, 2021 | 86.03 | 86.26 | 85.19 | 85.95 | 1,949,419 | -0.39(-0.45%) |
Aug 06, 2021 | 87.19 | 87.47 | 86.17 | 86.34 | 2,023,970 | -0.57(-0.65%) |
Aug 05, 2021 | 87.31 | 87.55 | 86.23 | 86.90 | 1,615,071 | -0.07(-0.08%) |
Aug 04, 2021 | 87.16 | 87.80 | 86.75 | 86.97 | 1,268,323 | -0.46(-0.53%) |
Aug 03, 2021 | 86.31 | 87.95 | 86.31 | 87.43 | 1,757,966 | +1.29(+1.50%) |
Aug 02, 2021 | 85.90 | 86.85 | 85.90 | 86.14 | 1,504,467 | +0.36(+0.42%) |
Jul 30, 2021 | 85.09 | 86.00 | 85.09 | 85.77 | 1,613,285 | +0.65(+0.77%) |
Jul 29, 2021 | 84.62 | 85.19 | 84.21 | 85.12 | 2,098,455 | +0.90(+1.07%) |
Jul 28, 2021 | 84.31 | 84.71 | 83.59 | 84.22 | 1,743,697 | -0.28(-0.33%) |
Jul 27, 2021 | 85.27 | 85.40 | 83.83 | 84.50 | 1,777,044 | -0.80(-0.94%) |
Jul 26, 2021 | 86.15 | 86.40 | 83.19 | 85.30 | 3,234,432 | +0.52(+0.61%) |
Jul 23, 2021 | 84.36 | 85.07 | 83.95 | 84.79 | 1,721,749 | +1.14(+1.36%) |
Jul 22, 2021 | 83.33 | 83.95 | 82.97 | 83.65 | 2,216,740 | +0.50(+0.60%) |
Jul 21, 2021 | 82.61 | 83.24 | 82.51 | 83.15 | 1,511,430 | +0.68(+0.82%) |
Jul 20, 2021 | 80.89 | 82.65 | 80.59 | 82.47 | 1,920,203 | +1.95(+2.43%) |
Jul 19, 2021 | 80.47 | 80.85 | 79.52 | 80.51 | 2,645,732 | -0.82(-1.01%) |
Jul 16, 2021 | 81.48 | 81.94 | 81.29 | 81.34 | 1,727,669 | -0.30(-0.36%) |
Jul 15, 2021 | 80.94 | 81.82 | 80.94 | 81.64 | 1,847,061 | +0.43(+0.53%) |
Jul 14, 2021 | 79.88 | 81.40 | 79.88 | 81.20 | 1,850,125 | +1.20(+1.50%) |
Jul 13, 2021 | 80.47 | 80.83 | 79.79 | 80.01 | 1,757,146 | -0.28(-0.35%) |
Jul 12, 2021 | 79.95 | 80.35 | 79.73 | 80.28 | 1,573,066 | +0.00(+0.00%) |
Jul 09, 2021 | 80.30 | 80.47 | 79.72 | 80.28 | 1,120,520 | +0.70(+0.88%) |
Jul 08, 2021 | 79.42 | 80.39 | 78.98 | 79.59 | 1,543,262 | -0.95(-1.18%) |
Jul 07, 2021 | 79.37 | 81.08 | 78.85 | 80.53 | 1,717,864 | +1.75(+2.22%) |
Jul 06, 2021 | 78.80 | 79.09 | 78.25 | 78.78 | 1,639,439 | -0.39(-0.50%) |
Jul 02, 2021 | 78.72 | 79.44 | 78.40 | 79.17 | 1,162,083 | +0.56(+0.71%) |
Jul 01, 2021 | 78.72 | 78.92 | 78.25 | 78.62 | 1,645,486 | +0.30(+0.38%) |
Jun 30, 2021 | 78.40 | 78.93 | 77.80 | 78.32 | 2,069,056 | -0.30(-0.38%) |
Jun 29, 2021 | 78.24 | 78.99 | 78.14 | 78.62 | 1,925,155 | +0.40(+0.51%) |
Jun 28, 2021 | 78.16 | 78.30 | 77.33 | 78.22 | 2,025,384 | +0.01(+0.01%) |
Jun 25, 2021 | 78.07 | 78.46 | 77.85 | 78.21 | 2,643,569 | +0.27(+0.34%) |
Jun 24, 2021 | 77.48 | 78.25 | 77.29 | 77.94 | 1,753,036 | +0.53(+0.68%) |
Jun 23, 2021 | 78.20 | 78.22 | 77.33 | 77.41 | 1,332,597 | -0.53(-0.68%) |
Jun 22, 2021 | 77.62 | 78.36 | 77.34 | 77.94 | 1,835,206 | +0.32(+0.41%) |
Jun 21, 2021 | 76.71 | 77.68 | 76.31 | 77.62 | 2,696,495 | +1.47(+1.94%) |
Jun 18, 2021 | 76.40 | 76.79 | 75.60 | 76.15 | 4,688,508 | -0.93(-1.21%) |
Jun 17, 2021 | 77.51 | 77.77 | 76.09 | 77.08 | 3,899,214 | -0.15(-0.20%) |
Jun 16, 2021 | 77.59 | 77.88 | 76.90 | 77.23 | 2,691,605 | -0.34(-0.44%) |
Jun 15, 2021 | 77.55 | 77.84 | 77.03 | 77.57 | 1,400,563 | +0.18(+0.24%) |
Jun 14, 2021 | 77.17 | 77.39 | 76.75 | 77.39 | 1,287,091 | +0.25(+0.32%) |
Jun 11, 2021 | 77.44 | 77.57 | 76.34 | 77.14 | 1,595,067 | +0.11(+0.15%) |
Jun 10, 2021 | 77.63 | 78.12 | 76.42 | 77.03 | 1,830,391 | -0.32(-0.41%) |
Jun 09, 2021 | 77.38 | 77.76 | 76.94 | 77.34 | 2,033,033 | -0.10(-0.12%) |
Jun 08, 2021 | 76.40 | 77.54 | 76.03 | 77.44 | 2,923,250 | +1.19(+1.56%) |
Jun 07, 2021 | 77.01 | 77.40 | 76.12 | 76.25 | 1,799,480 | -0.25(-0.33%) |
Jun 04, 2021 | 75.91 | 76.55 | 75.88 | 76.50 | 1,716,386 | +0.70(+0.92%) |
Jun 03, 2021 | 74.95 | 76.08 | 74.39 | 75.80 | 2,035,730 | +0.83(+1.11%) |
Jun 02, 2021 | 75.11 | 75.44 | 74.49 | 74.97 | 1,983,309 | -0.13(-0.18%) |
Jun 01, 2021 | 75.83 | 76.46 | 74.97 | 75.10 | 2,304,861 | +0.08(+0.10%) |
May 28, 2021 | 75.17 | 75.39 | 74.55 | 75.03 | 1,999,315 | -0.36(-0.48%) |
May 27, 2021 | 74.85 | 75.75 | 74.41 | 75.39 | 2,997,469 | +0.90(+1.21%) |
May 26, 2021 | 74.49 | 74.93 | 74.28 | 74.49 | 1,973,369 | +0.08(+0.10%) |
May 25, 2021 | 74.98 | 75.29 | 74.38 | 74.41 | 2,389,414 | -0.42(-0.56%) |
May 24, 2021 | 74.33 | 75.03 | 73.95 | 74.83 | 1,615,918 | +0.54(+0.72%) |
May 21, 2021 | 74.35 | 75.00 | 74.02 | 74.30 | 2,343,844 | +0.20(+0.27%) |
May 20, 2021 | 73.87 | 74.58 | 73.62 | 74.10 | 7,048,881 | +0.12(+0.17%) |
May 19, 2021 | 74.42 | 74.48 | 73.55 | 73.97 | 5,724,109 | -1.08(-1.44%) |
May 18, 2021 | 75.96 | 76.09 | 75.02 | 75.05 | 3,080,203 | -0.39(-0.52%) |
May 17, 2021 | 75.18 | 75.61 | 74.57 | 75.44 | 2,339,575 | +0.12(+0.16%) |
May 14, 2021 | 74.14 | 75.85 | 73.92 | 75.32 | 3,409,251 | +1.65(+2.24%) |
May 13, 2021 | 72.56 | 74.03 | 72.40 | 73.67 | 2,783,992 | +0.97(+1.34%) |
May 12, 2021 | 74.25 | 74.44 | 72.69 | 72.69 | 2,505,849 | -1.42(-1.92%) |
May 11, 2021 | 74.45 | 74.58 | 73.38 | 74.12 | 3,078,192 | -0.60(-0.81%) |
May 10, 2021 | 75.12 | 75.53 | 74.51 | 74.72 | 5,097,552 | +0.06(+0.08%) |
May 07, 2021 | 74.56 | 75.39 | 74.39 | 74.66 | 2,912,118 | -0.16(-0.22%) |
May 06, 2021 | 74.89 | 75.32 | 74.19 | 74.82 | 3,124,518 | +0.29(+0.38%) |
May 05, 2021 | 75.07 | 75.66 | 74.25 | 74.54 | 2,173,814 | -0.63(-0.84%) |
May 04, 2021 | 74.84 | 75.97 | 74.84 | 75.17 | 3,562,971 | +0.31(+0.41%) |
May 03, 2021 | 74.95 | 75.53 | 74.39 | 74.86 | 2,869,481 | +0.51(+0.68%) |
Apr 30, 2021 | 74.72 | 75.12 | 74.05 | 74.35 | 3,832,518 | -0.78(-1.04%) |
Apr 29, 2021 | 74.50 | 75.55 | 74.50 | 75.14 | 2,610,082 | +0.66(+0.88%) |
Apr 28, 2021 | 75.61 | 75.91 | 74.47 | 74.48 | 3,657,406 | -0.95(-1.27%) |
Apr 27, 2021 | 73.05 | 75.68 | 72.68 | 75.43 | 6,434,343 | +2.61(+3.58%) |
Apr 26, 2021 | 72.99 | 73.41 | 71.18 | 72.83 | 6,364,848 | +4.76(+7.00%) |
Apr 23, 2021 | 67.86 | 68.73 | 67.55 | 68.06 | 2,696,534 | +0.32(+0.47%) |
Apr 22, 2021 | 68.01 | 68.51 | 67.42 | 67.75 | 2,529,774 | -0.09(-0.13%) |
Apr 21, 2021 | 67.27 | 67.87 | 66.68 | 67.83 | 3,225,900 | +0.54(+0.81%) |
Apr 20, 2021 | 68.41 | 68.45 | 67.16 | 67.29 | 3,856,374 | -0.53(-0.79%) |
Apr 19, 2021 | 67.52 | 68.16 | 67.17 | 67.82 | 2,766,157 | +0.43(+0.64%) |
Apr 16, 2021 | 68.19 | 68.19 | 66.70 | 67.39 | 2,668,991 | -0.37(-0.55%) |
Apr 15, 2021 | 67.45 | 68.02 | 66.94 | 67.77 | 1,566,320 | +0.54(+0.81%) |
Apr 14, 2021 | 67.79 | 67.86 | 66.90 | 67.22 | 3,246,314 | -0.69(-1.01%) |
Apr 13, 2021 | 67.27 | 68.02 | 67.02 | 67.91 | 1,584,952 | +0.45(+0.67%) |
Apr 12, 2021 | 67.43 | 67.89 | 67.15 | 67.46 | 2,080,017 | -0.10(-0.14%) |
Apr 09, 2021 | 66.53 | 67.75 | 66.31 | 67.56 | 3,725,905 | +1.28(+1.93%) |
Apr 08, 2021 | 66.35 | 66.50 | 65.81 | 66.28 | 1,970,634 | -0.21(-0.32%) |
Apr 07, 2021 | 66.71 | 67.10 | 66.28 | 66.49 | 7,567,367 | -0.09(-0.13%) |
Apr 06, 2021 | 66.36 | 67.28 | 65.78 | 66.57 | 2,066,102 | +0.47(+0.71%) |
Apr 05, 2021 | 65.96 | 66.55 | 65.81 | 66.10 | 1,179,819 | -0.03(-0.04%) |
Apr 01, 2021 | 65.78 | 66.50 | 65.24 | 66.13 | 1,653,863 | +0.77(+1.18%) |
Mar 31, 2021 | 66.86 | 66.86 | 65.19 | 65.36 | 3,961,994 | -1.23(-1.85%) |
Mar 30, 2021 | 66.91 | 67.31 | 66.29 | 66.59 | 2,727,924 | -0.16(-0.24%) |
Mar 29, 2021 | 66.68 | 67.48 | 66.36 | 66.75 | 2,134,677 | +0.83(+1.26%) |
Mar 26, 2021 | 65.08 | 66.25 | 64.57 | 65.92 | 2,083,352 | +1.13(+1.74%) |
Mar 25, 2021 | 64.37 | 65.06 | 63.75 | 64.80 | 1,821,077 | +0.66(+1.03%) |
Mar 24, 2021 | 64.52 | 64.89 | 63.86 | 64.14 | 1,443,146 | +0.20(+0.31%) |
Mar 23, 2021 | 63.42 | 64.65 | 63.21 | 63.94 | 1,429,068 | +0.13(+0.21%) |
Mar 22, 2021 | 63.79 | 63.92 | 62.68 | 63.80 | 1,457,322 | -0.04(-0.06%) |
Mar 19, 2021 | 64.83 | 64.83 | 63.52 | 63.84 | 3,297,987 | -1.23(-1.89%) |
Mar 18, 2021 | 65.07 | 65.54 | 64.41 | 65.07 | 2,883,010 | -0.41(-0.63%) |
Mar 17, 2021 | 64.92 | 65.55 | 64.32 | 65.48 | 1,811,255 | +0.84(+1.30%) |
Mar 16, 2021 | 64.09 | 64.90 | 63.57 | 64.64 | 2,483,830 | +1.04(+1.64%) |
Mar 15, 2021 | 62.96 | 63.63 | 62.55 | 63.60 | 1,566,447 | +0.58(+0.92%) |
Mar 12, 2021 | 64.60 | 64.60 | 63.01 | 63.02 | 2,029,732 | -1.24(-1.93%) |
Mar 11, 2021 | 63.12 | 64.59 | 62.92 | 64.26 | 2,319,428 | +1.00(+1.58%) |
Mar 10, 2021 | 61.75 | 63.49 | 61.69 | 63.26 | 1,900,746 | +1.26(+2.03%) |
Mar 09, 2021 | 62.72 | 63.64 | 61.99 | 62.00 | 2,667,774 | -0.28(-0.44%) |
Mar 08, 2021 | 62.04 | 63.34 | 61.67 | 62.28 | 1,714,093 | +0.33(+0.54%) |
Mar 05, 2021 | 61.61 | 62.17 | 59.93 | 61.94 | 2,270,606 | +0.88(+1.44%) |
Mar 04, 2021 | 63.81 | 63.88 | 60.48 | 61.06 | 3,803,043 | -2.91(-4.55%) |
Mar 03, 2021 | 62.55 | 64.60 | 62.13 | 63.98 | 3,361,069 | +1.52(+2.43%) |
Mar 02, 2021 | 62.07 | 62.88 | 61.43 | 62.46 | 2,783,136 | +0.46(+0.74%) |
Mar 01, 2021 | 61.23 | 62.78 | 61.18 | 62.00 | 1,985,634 | +1.16(+1.91%) |
Feb 26, 2021 | 61.96 | 61.96 | 60.72 | 60.83 | 3,433,191 | -0.72(-1.16%) |
Feb 25, 2021 | 61.38 | 61.98 | 61.12 | 61.55 | 2,546,619 | +0.11(+0.17%) |
Feb 24, 2021 | 60.24 | 61.50 | 60.18 | 61.44 | 2,364,035 | +1.07(+1.77%) |
Feb 23, 2021 | 60.00 | 60.70 | 59.74 | 60.38 | 2,689,701 | +0.00(+0.00%) |
Feb 22, 2021 | 60.01 | 60.72 | 59.70 | 60.38 | 2,681,005 | +0.18(+0.30%) |
Feb 19, 2021 | 60.46 | 60.59 | 60.10 | 60.19 | 4,034,853 | -0.02(-0.03%) |
Feb 18, 2021 | 59.64 | 60.71 | 59.50 | 60.21 | 2,365,141 | +0.35(+0.59%) |
Feb 17, 2021 | 60.45 | 60.51 | 59.79 | 59.86 | 2,281,284 | -0.48(-0.79%) |
Feb 16, 2021 | 61.41 | 61.44 | 59.75 | 60.34 | 3,380,985 | -0.71(-1.16%) |
Feb 12, 2021 | 60.05 | 61.63 | 60.05 | 61.04 | 2,117,284 | +0.48(+0.79%) |
Feb 11, 2021 | 62.10 | 62.26 | 60.05 | 60.57 | 4,502,135 | -1.60(-2.58%) |
Feb 10, 2021 | 61.82 | 62.73 | 61.49 | 62.17 | 2,031,811 | +0.90(+1.48%) |
Feb 09, 2021 | 60.49 | 61.49 | 60.17 | 61.27 | 2,961,609 | +0.60(+0.99%) |
Feb 08, 2021 | 60.69 | 61.43 | 60.11 | 60.67 | 1,877,317 | -0.19(-0.31%) |
Feb 05, 2021 | 59.72 | 61.11 | 59.62 | 60.86 | 3,884,630 | +0.61(+1.01%) |
Feb 04, 2021 | 60.82 | 61.05 | 59.97 | 60.25 | 2,420,244 | -0.72(-1.19%) |
Feb 03, 2021 | 61.53 | 61.75 | 59.92 | 60.97 | 3,721,029 | -0.56(-0.91%) |
Feb 02, 2021 | 61.92 | 63.57 | 61.40 | 61.53 | 4,546,252 | +0.09(+0.14%) |
Feb 01, 2021 | 62.82 | 62.84 | 59.97 | 61.45 | 3,860,599 | -0.10(-0.15%) |
Jan 29, 2021 | 61.98 | 62.82 | 60.40 | 61.54 | 10,875,893 | +0.78(+1.28%) |
Jan 28, 2021 | 59.59 | 61.70 | 59.33 | 60.76 | 3,398,405 | +1.51(+2.55%) |
Jan 27, 2021 | 59.67 | 59.98 | 58.33 | 59.25 | 3,404,990 | -1.21(-2.00%) |
Jan 26, 2021 | 61.49 | 61.96 | 59.28 | 60.46 | 2,880,588 | -0.68(-1.11%) |
Jan 25, 2021 | 60.92 | 61.50 | 59.02 | 61.13 | 4,727,449 | -0.63(-1.02%) |
Jan 22, 2021 | 60.47 | 62.08 | 60.16 | 61.76 | 3,725,690 | +1.29(+2.14%) |
Jan 21, 2021 | 62.10 | 62.10 | 60.40 | 60.47 | 4,144,769 | -1.59(-2.56%) |
Jan 20, 2021 | 62.64 | 63.30 | 61.77 | 62.06 | 1,824,870 | -0.17(-0.28%) |
Jan 19, 2021 | 62.83 | 63.26 | 61.80 | 62.23 | 2,614,911 | -0.15(-0.24%) |
Jan 15, 2021 | 61.69 | 62.53 | 60.46 | 62.38 | 1,933,963 | +0.56(+0.91%) |
Jan 14, 2021 | 61.11 | 62.23 | 60.73 | 61.82 | 3,244,257 | +0.92(+1.52%) |
Jan 13, 2021 | 62.06 | 62.39 | 60.78 | 60.90 | 3,332,771 | -1.20(-1.93%) |
Jan 12, 2021 | 63.08 | 63.59 | 61.94 | 62.09 | 1,808,998 | -1.08(-1.70%) |
Jan 11, 2021 | 63.04 | 63.58 | 62.65 | 63.17 | 1,581,728 | -0.45(-0.70%) |
Jan 08, 2021 | 64.23 | 64.70 | 62.68 | 63.62 | 2,010,754 | -0.90(-1.40%) |
Jan 07, 2021 | 64.06 | 64.69 | 63.64 | 64.52 | 1,620,353 | +0.83(+1.30%) |
Jan 06, 2021 | 62.66 | 64.09 | 62.11 | 63.69 | 1,676,540 | +1.72(+2.78%) |
Jan 05, 2021 | 62.66 | 63.23 | 61.65 | 61.97 | 1,435,058 | -0.47(-0.75%) |