Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 87.18 | 87.23 | 86.39 | 86.39 | 470,871 | -0.95(-1.09%) |
Dec 30, 2021 | 87.65 | 87.81 | 87.16 | 87.34 | 366,406 | -0.42(-0.47%) |
Dec 29, 2021 | 88.02 | 88.03 | 87.32 | 87.75 | 555,019 | +0.86(+0.99%) |
Dec 28, 2021 | 87.62 | 87.74 | 86.89 | 86.89 | 639,197 | -0.16(-0.18%) |
Dec 27, 2021 | 87.40 | 87.49 | 86.28 | 87.05 | 620,322 | +1.16(+1.35%) |
Dec 23, 2021 | 85.51 | 86.13 | 85.41 | 85.89 | 436,965 | +0.39(+0.45%) |
Dec 22, 2021 | 83.45 | 85.62 | 83.45 | 85.50 | 590,803 | +1.90(+2.28%) |
Dec 21, 2021 | 83.29 | 83.72 | 82.41 | 83.60 | 666,105 | +0.71(+0.86%) |
Dec 20, 2021 | 83.37 | 83.71 | 82.33 | 82.89 | 1,022,114 | -0.94(-1.12%) |
Dec 17, 2021 | 84.04 | 84.86 | 83.16 | 83.83 | 1,930,439 | +0.36(+0.43%) |
Dec 16, 2021 | 85.08 | 85.21 | 83.41 | 83.47 | 976,666 | -0.63(-0.75%) |
Dec 15, 2021 | 82.84 | 84.15 | 82.22 | 84.11 | 649,978 | +2.47(+3.02%) |
Dec 14, 2021 | 82.37 | 82.71 | 81.58 | 81.64 | 547,440 | -1.23(-1.48%) |
Dec 13, 2021 | 83.14 | 83.63 | 82.73 | 82.87 | 576,817 | -0.59(-0.70%) |
Dec 10, 2021 | 83.40 | 83.86 | 82.76 | 83.45 | 694,255 | -0.88(-1.05%) |
Dec 09, 2021 | 84.68 | 84.84 | 84.22 | 84.33 | 500,414 | -0.19(-0.22%) |
Dec 08, 2021 | 83.79 | 84.53 | 82.95 | 84.52 | 548,554 | +1.86(+2.26%) |
Dec 07, 2021 | 81.51 | 82.72 | 81.37 | 82.66 | 666,058 | +3.08(+3.88%) |
Dec 06, 2021 | 80.16 | 80.31 | 79.39 | 79.57 | 636,043 | +1.00(+1.27%) |
Dec 03, 2021 | 79.75 | 80.08 | 78.01 | 78.57 | 619,905 | -0.43(-0.54%) |
Dec 02, 2021 | 77.84 | 79.12 | 77.72 | 79.00 | 605,009 | +1.30(+1.67%) |
Dec 01, 2021 | 78.53 | 79.29 | 77.65 | 77.70 | 742,374 | -0.04(-0.05%) |
Nov 30, 2021 | 79.33 | 79.56 | 77.62 | 77.74 | 1,102,776 | -0.09(-0.11%) |
Nov 29, 2021 | 77.95 | 78.67 | 77.70 | 77.83 | 539,361 | +0.58(+0.74%) |
Nov 26, 2021 | 78.98 | 79.29 | 77.12 | 77.25 | 564,265 | -1.91(-2.42%) |
Nov 24, 2021 | 78.08 | 79.41 | 78.01 | 79.17 | 562,371 | +0.14(+0.18%) |
Nov 23, 2021 | 80.10 | 80.32 | 78.70 | 79.03 | 716,702 | -0.79(-0.99%) |
Nov 22, 2021 | 81.58 | 81.70 | 79.81 | 79.82 | 531,911 | -1.90(-2.33%) |
Nov 19, 2021 | 83.17 | 83.29 | 81.67 | 81.73 | 647,241 | -0.74(-0.90%) |
Nov 18, 2021 | 83.26 | 82.74 | 82.45 | 82.47 | 574,964 | -0.36(-0.43%) |
Nov 17, 2021 | 82.59 | 83.06 | 82.47 | 82.83 | 549,137 | +0.59(+0.71%) |
Nov 16, 2021 | 81.59 | 82.76 | 81.49 | 82.24 | 418,083 | +1.29(+1.59%) |
Nov 15, 2021 | 82.30 | 82.30 | 80.67 | 80.95 | 598,351 | +0.47(+0.58%) |
Nov 12, 2021 | 80.37 | 80.91 | 79.95 | 80.49 | 504,019 | -0.29(-0.36%) |
Nov 11, 2021 | 81.78 | 81.96 | 80.16 | 80.77 | 754,769 | -1.17(-1.43%) |
Nov 10, 2021 | 82.26 | 81.65 | 81.94 | 1,568,237 | -4.58(-5.29%) | |
Nov 09, 2021 | 84.92 | 86.75 | 84.65 | 86.52 | 1,155,055 | +0.98(+1.15%) |
Nov 08, 2021 | 85.18 | 86.05 | 85.16 | 85.54 | 852,597 | +0.65(+0.77%) |
Nov 05, 2021 | 84.67 | 85.11 | 84.39 | 84.89 | 688,184 | -0.22(-0.26%) |
Nov 04, 2021 | 85.09 | 85.54 | 84.53 | 85.11 | 3,140,815 | -0.47(-0.54%) |
Nov 03, 2021 | 85.49 | 85.70 | 84.76 | 85.57 | 590,454 | +1.45(+1.72%) |
Nov 02, 2021 | 83.84 | 84.67 | 83.84 | 84.12 | 529,621 | +0.44(+0.52%) |
Nov 01, 2021 | 84.19 | 82.66 | 83.48 | 83.69 | 541,086 | +1.03(+1.25%) |
Oct 29, 2021 | 81.93 | 82.69 | 81.73 | 82.66 | 291,297 | +0.57(+0.69%) |
Oct 28, 2021 | 81.82 | 82.30 | 81.64 | 82.09 | 423,761 | +1.07(+1.32%) |
Oct 27, 2021 | 82.14 | 82.30 | 80.94 | 81.02 | 463,621 | -1.38(-1.67%) |
Oct 26, 2021 | 82.78 | 82.40 | 668,031 | +0.88(+1.08%) | ||
Oct 25, 2021 | 81.84 | 81.84 | 81.05 | 81.52 | 418,945 | +0.30(+0.37%) |
Oct 22, 2021 | 80.83 | 81.32 | 80.74 | 81.22 | 260,755 | +0.37(+0.45%) |
Oct 21, 2021 | 80.60 | 81.08 | 80.43 | 80.85 | 300,039 | +0.14(+0.17%) |
Oct 20, 2021 | 80.43 | 81.06 | 80.21 | 80.71 | 520,843 | +0.24(+0.30%) |
Oct 19, 2021 | 79.18 | 80.87 | 79.00 | 80.48 | 779,541 | +2.86(+3.68%) |
Oct 18, 2021 | 77.44 | 77.75 | 77.02 | 77.62 | 676,164 | +0.26(+0.33%) |
Oct 15, 2021 | 77.72 | 78.01 | 77.17 | 77.36 | 815,731 | -0.94(-1.20%) |
Oct 14, 2021 | 77.47 | 78.30 | 77.47 | 78.30 | 736,508 | +0.40(+0.51%) |
Oct 13, 2021 | 77.65 | 78.16 | 77.51 | 77.91 | 451,348 | +0.64(+0.83%) |
Oct 12, 2021 | 77.66 | 77.77 | 76.94 | 77.26 | 457,716 | -0.66(-0.85%) |
Oct 11, 2021 | 77.66 | 78.75 | 77.54 | 77.93 | 516,430 | +0.09(+0.11%) |
Oct 08, 2021 | 77.91 | 78.14 | 77.56 | 77.84 | 533,748 | +0.07(+0.09%) |
Oct 07, 2021 | 77.39 | 78.44 | 77.29 | 77.77 | 555,006 | +0.07(+0.09%) |
Oct 06, 2021 | 76.58 | 77.78 | 76.41 | 77.70 | 450,793 | +0.10(+0.13%) |
Oct 05, 2021 | 77.11 | 78.26 | 77.07 | 77.60 | 735,849 | +0.00(+0.00%) |
Oct 04, 2021 | 78.62 | 78.77 | 76.88 | 77.60 | 651,770 | -2.01(-2.53%) |
Oct 01, 2021 | 79.55 | 79.78 | 78.60 | 79.61 | 776,580 | -0.18(-0.22%) |
Sep 30, 2021 | 80.46 | 80.95 | 79.80 | 79.79 | 592,903 | -0.95(-1.18%) |
Sep 29, 2021 | 80.98 | 81.17 | 80.40 | 80.74 | 576,842 | -0.19(-0.23%) |
Sep 28, 2021 | 80.98 | 81.20 | 80.43 | 80.93 | 979,028 | -1.72(-2.08%) |
Sep 27, 2021 | 82.91 | 83.11 | 82.11 | 82.65 | 581,742 | -1.75(-2.07%) |
Sep 24, 2021 | 84.07 | 84.56 | 83.89 | 84.39 | 396,547 | -0.69(-0.82%) |
Sep 23, 2021 | 84.78 | 85.36 | 84.72 | 85.09 | 563,673 | +0.90(+1.07%) |
Sep 22, 2021 | 84.08 | 84.60 | 83.84 | 84.18 | 499,778 | +0.06(+0.07%) |
Sep 21, 2021 | 84.34 | 84.90 | 83.85 | 84.12 | 399,320 | +0.62(+0.75%) |
Sep 20, 2021 | 81.98 | 83.56 | 81.98 | 83.50 | 670,167 | -0.13(-0.15%) |
Sep 17, 2021 | 83.97 | 84.09 | 83.10 | 83.63 | 891,779 | -2.01(-2.35%) |
Sep 16, 2021 | 85.59 | 85.98 | 85.38 | 85.64 | 598,022 | -0.87(-1.01%) |
Sep 15, 2021 | 86.28 | 86.75 | 85.84 | 86.51 | 621,805 | +0.80(+0.94%) |
Sep 14, 2021 | 84.80 | 85.92 | 84.55 | 85.71 | 1,181,490 | +2.47(+2.97%) |
Sep 13, 2021 | 84.03 | 84.09 | 82.87 | 83.24 | 1,498,288 | +0.15(+0.18%) |
Sep 10, 2021 | 83.31 | 83.64 | 83.07 | 83.09 | 593,519 | +0.23(+0.28%) |
Sep 09, 2021 | 83.65 | 84.05 | 82.85 | 82.87 | 532,824 | -0.38(-0.45%) |
Sep 08, 2021 | 82.70 | 83.45 | 82.63 | 83.24 | 575,247 | -0.98(-1.17%) |
Sep 07, 2021 | 84.69 | 84.81 | 84.00 | 84.22 | 749,833 | +0.38(+0.45%) |
Sep 03, 2021 | 83.46 | 84.00 | 83.34 | 83.85 | 445,723 | +0.07(+0.08%) |
Sep 02, 2021 | 83.03 | 83.78 | 82.81 | 83.78 | 751,618 | +1.31(+1.59%) |
Sep 01, 2021 | 82.30 | 82.90 | 82.13 | 82.47 | 696,226 | +0.69(+0.85%) |
Aug 31, 2021 | 82.19 | 82.25 | 81.34 | 81.77 | 506,828 | +0.48(+0.59%) |
Aug 30, 2021 | 81.48 | 81.86 | 81.27 | 81.30 | 478,359 | -0.05(-0.06%) |
Aug 27, 2021 | 80.94 | 81.53 | 80.80 | 81.35 | 1,046,446 | +0.80(+1.00%) |
Aug 26, 2021 | 80.55 | 80.80 | 80.11 | 80.55 | 827,022 | +0.41(+0.51%) |
Aug 25, 2021 | 80.32 | 80.38 | 79.62 | 80.14 | 1,081,087 | -0.39(-0.48%) |
Aug 24, 2021 | 80.96 | 81.14 | 80.41 | 80.53 | 1,044,304 | +0.52(+0.64%) |
Aug 23, 2021 | 80.60 | 80.84 | 79.93 | 80.01 | 904,982 | -0.02(-0.02%) |
Aug 20, 2021 | 79.82 | 80.52 | 79.66 | 80.03 | 1,136,051 | -0.03(-0.04%) |
Aug 19, 2021 | 79.37 | 80.30 | 78.59 | 80.06 | 1,733,886 | +0.67(+0.85%) |
Aug 18, 2021 | 79.61 | 79.95 | 78.04 | 79.39 | 4,149,721 | +8.63(+12.19%) |
Aug 17, 2021 | 69.85 | 70.90 | 69.49 | 70.76 | 1,158,244 | +0.51(+0.72%) |
Aug 16, 2021 | 69.92 | 70.40 | 69.59 | 70.25 | 1,193,737 | +0.73(+1.06%) |
Aug 13, 2021 | 70.18 | 70.36 | 69.43 | 69.52 | 1,820,068 | -0.55(-0.78%) |
Aug 12, 2021 | 69.56 | 70.26 | 69.47 | 70.06 | 691,076 | -0.21(-0.30%) |
Aug 11, 2021 | 70.79 | 71.12 | 69.96 | 70.27 | 750,405 | -0.83(-1.17%) |
Aug 10, 2021 | 71.76 | 71.79 | 70.70 | 71.11 | 605,353 | -0.52(-0.72%) |
Aug 09, 2021 | 72.22 | 72.23 | 71.59 | 71.62 | 558,588 | -0.41(-0.56%) |
Aug 06, 2021 | 71.62 | 72.12 | 71.16 | 72.03 | 884,024 | -0.80(-1.10%) |
Aug 05, 2021 | 73.01 | 73.13 | 72.25 | 72.83 | 710,547 | -0.71(-0.97%) |
Aug 04, 2021 | 74.25 | 74.28 | 73.48 | 73.54 | 521,669 | -0.23(-0.31%) |
Aug 03, 2021 | 73.32 | 73.89 | 72.83 | 73.77 | 888,840 | +0.61(+0.84%) |
Aug 02, 2021 | 73.27 | 73.53 | 72.58 | 73.16 | 656,074 | +0.97(+1.35%) |
Jul 30, 2021 | 72.33 | 72.69 | 72.11 | 72.19 | 489,633 | -0.22(-0.30%) |
Jul 29, 2021 | 71.82 | 72.53 | 71.67 | 72.40 | 722,433 | +0.97(+1.36%) |
Jul 28, 2021 | 70.10 | 71.64 | 70.10 | 71.43 | 747,106 | +1.57(+2.24%) |
Jul 27, 2021 | 69.41 | 69.99 | 69.21 | 69.87 | 492,576 | +0.19(+0.27%) |
Jul 26, 2021 | 69.84 | 69.90 | 69.20 | 69.68 | 479,485 | -0.93(-1.32%) |
Jul 23, 2021 | 70.80 | 70.81 | 70.33 | 70.61 | 614,893 | +0.79(+1.14%) |
Jul 22, 2021 | 69.56 | 70.00 | 69.18 | 69.82 | 476,427 | +0.79(+1.15%) |
Jul 21, 2021 | 68.45 | 69.23 | 68.15 | 69.02 | 613,392 | +0.47(+0.68%) |
Jul 20, 2021 | 68.11 | 68.63 | 68.05 | 68.56 | 463,692 | +0.95(+1.41%) |
Jul 19, 2021 | 67.72 | 68.23 | 67.19 | 67.61 | 786,786 | -0.97(-1.42%) |
Jul 16, 2021 | 68.27 | 68.86 | 68.16 | 68.58 | 817,111 | +0.44(+0.64%) |
Jul 15, 2021 | 68.17 | 68.35 | 67.79 | 68.14 | 905,583 | -1.26(-1.81%) |
Jul 14, 2021 | 69.47 | 69.51 | 68.90 | 69.40 | 479,077 | -0.03(-0.04%) |
Jul 13, 2021 | 69.55 | 69.80 | 69.33 | 69.43 | 450,962 | -0.61(-0.88%) |
Jul 12, 2021 | 70.31 | 70.45 | 69.87 | 70.04 | 647,994 | +0.25(+0.36%) |
Jul 09, 2021 | 69.72 | 70.04 | 69.51 | 69.80 | 697,345 | +0.42(+0.60%) |
Jul 08, 2021 | 70.21 | 70.25 | 69.17 | 69.38 | 1,209,670 | -1.23(-1.74%) |
Jul 07, 2021 | 70.80 | 70.86 | 70.18 | 70.61 | 895,046 | +0.45(+0.64%) |
Jul 06, 2021 | 70.35 | 70.46 | 69.87 | 70.16 | 426,620 | +0.20(+0.28%) |
Jul 02, 2021 | 69.46 | 70.05 | 69.40 | 69.97 | 418,764 | +0.19(+0.27%) |
Jul 01, 2021 | 69.07 | 70.14 | 69.00 | 69.78 | 995,899 | +0.11(+0.16%) |
Jun 30, 2021 | 69.85 | 69.95 | 69.21 | 69.67 | 426,247 | -0.34(-0.48%) |
Jun 29, 2021 | 69.93 | 70.31 | 69.83 | 70.00 | 544,067 | +0.44(+0.63%) |
Jun 28, 2021 | 70.08 | 70.18 | 69.50 | 69.57 | 587,373 | -0.42(-0.59%) |
Jun 25, 2021 | 69.84 | 70.14 | 69.55 | 69.99 | 583,508 | +0.10(+0.14%) |
Jun 24, 2021 | 70.26 | 70.43 | 69.60 | 69.89 | 626,733 | +0.45(+0.64%) |
Jun 23, 2021 | 69.81 | 69.94 | 69.41 | 69.44 | 826,914 | -0.78(-1.12%) |
Jun 22, 2021 | 69.95 | 70.28 | 69.72 | 70.22 | 885,154 | +0.03(+0.04%) |
Jun 21, 2021 | 69.77 | 70.34 | 69.24 | 70.19 | 833,598 | +0.55(+0.78%) |
Jun 18, 2021 | 69.77 | 70.00 | 69.47 | 69.65 | 1,132,274 | -0.67(-0.96%) |
Jun 17, 2021 | 69.57 | 70.49 | 69.57 | 70.32 | 513,811 | -0.09(-0.13%) |
Jun 16, 2021 | 70.98 | 71.17 | 70.21 | 70.41 | 782,797 | -0.12(-0.17%) |
Jun 15, 2021 | 70.86 | 70.91 | 70.02 | 70.53 | 890,907 | +0.30(+0.42%) |
Jun 14, 2021 | 70.81 | 70.89 | 70.11 | 70.23 | 1,164,625 | +0.38(+0.54%) |
Jun 11, 2021 | 70.00 | 70.07 | 69.61 | 69.86 | 695,343 | +0.30(+0.43%) |
Jun 10, 2021 | 68.90 | 69.79 | 68.90 | 69.56 | 624,152 | +0.88(+1.29%) |
Jun 09, 2021 | 69.18 | 69.39 | 68.53 | 68.68 | 566,128 | -0.54(-0.77%) |
Jun 08, 2021 | 69.29 | 69.39 | 68.80 | 69.21 | 515,991 | -0.08(-0.11%) |
Jun 07, 2021 | 69.31 | 69.75 | 68.91 | 69.29 | 548,996 | -0.33(-0.47%) |
Jun 04, 2021 | 69.90 | 69.92 | 69.18 | 69.62 | 664,091 | +1.06(+1.55%) |
Jun 03, 2021 | 68.49 | 68.71 | 67.91 | 68.56 | 572,253 | -0.37(-0.53%) |
Jun 02, 2021 | 69.34 | 69.64 | 68.73 | 68.92 | 835,817 | -0.79(-1.14%) |
Jun 01, 2021 | 70.63 | 70.72 | 69.70 | 69.72 | 911,060 | +0.62(+0.90%) |
May 28, 2021 | 68.99 | 69.41 | 68.94 | 69.09 | 916,770 | +0.93(+1.37%) |
May 27, 2021 | 68.83 | 68.94 | 67.94 | 68.16 | 723,546 | -1.15(-1.66%) |
May 26, 2021 | 69.34 | 69.66 | 68.99 | 69.31 | 734,107 | +0.98(+1.44%) |
May 25, 2021 | 68.31 | 68.62 | 68.01 | 68.33 | 1,201,306 | +0.09(+0.13%) |
May 24, 2021 | 68.28 | 68.56 | 67.95 | 68.24 | 904,059 | +0.11(+0.16%) |
May 21, 2021 | 68.63 | 69.00 | 67.99 | 68.13 | 940,005 | +0.13(+0.19%) |
May 20, 2021 | 67.93 | 68.50 | 67.90 | 68.00 | 1,047,857 | +0.92(+1.37%) |
May 19, 2021 | 67.14 | 67.49 | 66.78 | 67.08 | 1,126,908 | -0.52(-0.76%) |
May 18, 2021 | 68.51 | 68.63 | 67.48 | 67.60 | 1,070,789 | -0.77(-1.13%) |
May 17, 2021 | 67.98 | 68.90 | 67.86 | 68.37 | 1,394,805 | +0.59(+0.88%) |
May 14, 2021 | 67.57 | 68.16 | 67.33 | 67.77 | 1,038,533 | +2.04(+3.11%) |
May 13, 2021 | 66.27 | 66.46 | 65.05 | 65.73 | 632,195 | +0.02(+0.03%) |
May 12, 2021 | 67.00 | 67.33 | 65.61 | 65.71 | 1,005,961 | -2.20(-3.24%) |
May 11, 2021 | 67.27 | 68.41 | 67.17 | 67.91 | 803,671 | +0.10(+0.15%) |
May 10, 2021 | 68.27 | 68.80 | 67.79 | 67.81 | 1,423,002 | -1.76(-2.52%) |
May 07, 2021 | 68.92 | 70.83 | 68.89 | 69.57 | 1,563,598 | +0.65(+0.95%) |
May 06, 2021 | 68.65 | 68.97 | 67.98 | 68.91 | 1,654,890 | -0.54(-0.77%) |
May 05, 2021 | 69.09 | 70.03 | 68.16 | 69.45 | 2,463,386 | -4.45(-6.02%) |
May 04, 2021 | 74.59 | 74.70 | 73.15 | 73.90 | 748,431 | -1.32(-1.75%) |
May 03, 2021 | 75.04 | 75.58 | 74.85 | 75.22 | 541,543 | +0.52(+0.70%) |
Apr 30, 2021 | 74.47 | 75.16 | 74.33 | 74.70 | 724,956 | -0.15(-0.20%) |
Apr 29, 2021 | 75.79 | 75.79 | 74.77 | 74.84 | 542,357 | -0.62(-0.83%) |
Apr 28, 2021 | 75.04 | 75.67 | 74.80 | 75.47 | 466,760 | +0.29(+0.38%) |
Apr 27, 2021 | 75.15 | 75.39 | 74.81 | 75.18 | 342,783 | -0.21(-0.28%) |
Apr 26, 2021 | 75.24 | 75.68 | 74.84 | 75.39 | 522,967 | +0.33(+0.44%) |
Apr 23, 2021 | 74.49 | 75.26 | 74.44 | 75.06 | 450,787 | +0.46(+0.61%) |
Apr 22, 2021 | 74.65 | 74.98 | 74.15 | 74.61 | 326,581 | +0.16(+0.21%) |
Apr 21, 2021 | 73.66 | 74.77 | 73.62 | 74.45 | 538,352 | +0.83(+1.13%) |
Apr 20, 2021 | 72.81 | 73.68 | 72.73 | 73.62 | 428,257 | +0.55(+0.76%) |
Apr 19, 2021 | 73.47 | 73.49 | 72.73 | 73.06 | 359,021 | -0.40(-0.54%) |
Apr 16, 2021 | 73.28 | 73.58 | 72.93 | 73.46 | 458,361 | +0.05(+0.07%) |
Apr 15, 2021 | 72.95 | 73.58 | 72.80 | 73.41 | 439,335 | +0.83(+1.15%) |
Apr 14, 2021 | 72.68 | 72.72 | 72.24 | 72.58 | 523,536 | +0.26(+0.36%) |
Apr 13, 2021 | 72.76 | 72.82 | 71.98 | 72.32 | 981,282 | -0.66(-0.91%) |
Apr 12, 2021 | 73.35 | 73.57 | 72.85 | 72.98 | 646,786 | -0.04(-0.05%) |
Apr 09, 2021 | 71.84 | 73.02 | 71.83 | 73.02 | 471,287 | +0.72(+1.00%) |
Apr 08, 2021 | 71.09 | 72.44 | 71.09 | 72.30 | 659,360 | +1.70(+2.41%) |
Apr 07, 2021 | 70.71 | 71.05 | 70.38 | 70.60 | 415,368 | -0.27(-0.38%) |
Apr 06, 2021 | 70.34 | 71.25 | 70.30 | 70.86 | 590,050 | -0.52(-0.74%) |
Apr 05, 2021 | 70.71 | 71.69 | 70.58 | 71.39 | 386,443 | +0.92(+1.31%) |
Apr 01, 2021 | 69.96 | 70.70 | 69.76 | 70.47 | 495,725 | +0.97(+1.40%) |
Mar 31, 2021 | 69.99 | 70.09 | 69.44 | 69.50 | 575,018 | -0.55(-0.79%) |
Mar 30, 2021 | 69.70 | 70.17 | 69.54 | 70.05 | 809,329 | +0.70(+1.01%) |
Mar 29, 2021 | 68.44 | 69.75 | 68.44 | 69.35 | 885,300 | +0.29(+0.42%) |
Mar 26, 2021 | 69.09 | 69.12 | 68.03 | 69.06 | 1,316,413 | +0.37(+0.53%) |
Mar 25, 2021 | 69.05 | 69.13 | 68.22 | 68.69 | 947,827 | -0.20(-0.29%) |
Mar 24, 2021 | 69.97 | 70.00 | 68.69 | 68.89 | 1,005,353 | +0.56(+0.83%) |
Mar 23, 2021 | 68.76 | 68.86 | 68.10 | 68.33 | 1,160,475 | +0.26(+0.38%) |
Mar 22, 2021 | 67.79 | 68.43 | 67.64 | 68.07 | 766,268 | +0.58(+0.87%) |
Mar 19, 2021 | 67.47 | 67.95 | 67.31 | 67.49 | 1,150,498 | +0.07(+0.10%) |
Mar 18, 2021 | 67.62 | 68.21 | 67.42 | 67.42 | 465,844 | -0.72(-1.06%) |
Mar 17, 2021 | 67.81 | 68.52 | 67.76 | 68.14 | 537,080 | -0.78(-1.14%) |
Mar 16, 2021 | 68.45 | 68.98 | 67.84 | 68.92 | 876,746 | +0.69(+1.02%) |
Mar 15, 2021 | 67.85 | 68.31 | 67.68 | 68.23 | 657,043 | +0.33(+0.48%) |
Mar 12, 2021 | 68.07 | 68.10 | 67.57 | 67.90 | 820,688 | -0.49(-0.71%) |
Mar 11, 2021 | 69.12 | 69.18 | 68.11 | 68.39 | 1,243,002 | +0.03(+0.04%) |
Mar 10, 2021 | 68.65 | 68.70 | 67.93 | 68.36 | 969,031 | +0.31(+0.45%) |
Mar 09, 2021 | 68.18 | 68.70 | 67.93 | 68.05 | 1,021,640 | +1.63(+2.46%) |
Mar 08, 2021 | 67.10 | 67.37 | 66.41 | 66.42 | 1,599,033 | -0.86(-1.28%) |
Mar 05, 2021 | 67.18 | 67.97 | 66.40 | 67.28 | 1,636,327 | +0.87(+1.31%) |
Mar 04, 2021 | 67.34 | 67.90 | 65.51 | 66.41 | 1,761,839 | -1.19(-1.76%) |
Mar 03, 2021 | 68.12 | 68.61 | 67.43 | 67.60 | 980,146 | -2.15(-3.08%) |
Mar 02, 2021 | 69.85 | 69.96 | 69.22 | 69.74 | 714,588 | -0.01(-0.01%) |
Mar 01, 2021 | 69.14 | 70.19 | 68.90 | 69.75 | 1,282,411 | +2.02(+2.98%) |
Feb 26, 2021 | 69.21 | 69.21 | 67.35 | 67.73 | 1,345,193 | -1.55(-2.24%) |
Feb 25, 2021 | 70.80 | 71.07 | 68.95 | 69.29 | 1,672,827 | -0.07(-0.10%) |
Feb 24, 2021 | 68.73 | 70.13 | 68.67 | 69.36 | 2,283,795 | -1.92(-2.70%) |
Feb 23, 2021 | 71.20 | 71.48 | 70.29 | 71.28 | 1,463,754 | +0.42(+0.59%) |
Feb 22, 2021 | 71.02 | 71.45 | 70.70 | 70.86 | 1,243,964 | -0.36(-0.50%) |
Feb 19, 2021 | 71.30 | 71.65 | 71.00 | 71.22 | 1,227,851 | +0.22(+0.31%) |
Feb 18, 2021 | 71.29 | 71.36 | 70.47 | 71.00 | 1,555,236 | -0.35(-0.49%) |
Feb 17, 2021 | 72.50 | 72.53 | 70.78 | 71.35 | 1,217,257 | -2.03(-2.77%) |
Feb 16, 2021 | 73.93 | 73.93 | 72.82 | 73.38 | 805,567 | +0.00(+0.00%) |
Feb 12, 2021 | 73.50 | 74.08 | 73.35 | 73.38 | 674,162 | -0.54(-0.74%) |
Feb 11, 2021 | 74.17 | 74.18 | 73.38 | 73.92 | 491,098 | -0.07(-0.09%) |
Feb 10, 2021 | 74.10 | 74.32 | 73.21 | 73.99 | 675,662 | +0.20(+0.27%) |
Feb 09, 2021 | 74.02 | 74.45 | 73.54 | 73.79 | 592,688 | -0.26(-0.35%) |
Feb 08, 2021 | 74.65 | 75.06 | 73.83 | 74.05 | 743,142 | -0.87(-1.16%) |
Feb 05, 2021 | 74.31 | 75.21 | 74.22 | 74.92 | 562,273 | -0.22(-0.29%) |
Feb 04, 2021 | 75.17 | 75.20 | 74.59 | 75.14 | 962,419 | +0.60(+0.81%) |
Feb 03, 2021 | 73.97 | 74.78 | 73.55 | 74.54 | 675,543 | +0.88(+1.20%) |
Feb 02, 2021 | 73.28 | 74.10 | 73.13 | 73.66 | 1,102,006 | +1.53(+2.11%) |
Feb 01, 2021 | 72.34 | 72.43 | 71.82 | 72.13 | 1,087,574 | +1.12(+1.58%) |
Jan 29, 2021 | 71.93 | 71.93 | 70.38 | 71.01 | 1,070,217 | -1.50(-2.06%) |
Jan 28, 2021 | 73.01 | 73.67 | 72.46 | 72.51 | 1,571,412 | -0.78(-1.07%) |
Jan 27, 2021 | 73.07 | 74.62 | 72.84 | 73.29 | 2,567,651 | -1.98(-2.63%) |
Jan 26, 2021 | 73.73 | 75.52 | 73.70 | 75.27 | 1,473,881 | +1.15(+1.55%) |
Jan 25, 2021 | 73.92 | 74.87 | 73.71 | 74.12 | 1,249,052 | +0.81(+1.11%) |
Jan 22, 2021 | 73.57 | 73.75 | 72.99 | 73.31 | 1,118,285 | +0.71(+0.98%) |
Jan 21, 2021 | 73.27 | 73.53 | 71.66 | 72.60 | 934,259 | -0.15(-0.20%) |
Jan 20, 2021 | 71.92 | 73.02 | 71.73 | 72.75 | 791,245 | +0.72(+1.00%) |
Jan 19, 2021 | 72.21 | 72.33 | 71.60 | 72.02 | 1,553,772 | +2.54(+3.65%) |
Jan 15, 2021 | 69.69 | 69.95 | 68.95 | 69.49 | 831,291 | +0.48(+0.69%) |
Jan 14, 2021 | 69.06 | 69.64 | 68.71 | 69.01 | 731,161 | -0.10(-0.14%) |
Jan 13, 2021 | 67.35 | 69.47 | 67.23 | 69.11 | 1,385,047 | +2.06(+3.07%) |
Jan 12, 2021 | 66.43 | 67.07 | 66.28 | 67.05 | 633,336 | +0.17(+0.25%) |
Jan 11, 2021 | 66.96 | 67.14 | 66.46 | 66.88 | 782,009 | -1.55(-2.27%) |
Jan 08, 2021 | 67.54 | 68.54 | 67.30 | 68.44 | 959,539 | +1.74(+2.61%) |
Jan 07, 2021 | 66.50 | 67.02 | 66.09 | 66.69 | 761,795 | +2.01(+3.11%) |
Jan 06, 2021 | 64.42 | 65.18 | 64.20 | 64.68 | 1,004,069 | -1.37(-2.07%) |
Jan 05, 2021 | 65.55 | 66.18 | 65.30 | 66.05 | 1,282,700 | +1.01(+1.55%) |