Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.68 | 66.40 | 65.50 | 65.87 | 2,549,843 | +0.01(+0.01%) |
Dec 30, 2021 | 66.29 | 67.25 | 65.79 | 65.86 | 2,715,579 | -0.36(-0.55%) |
Dec 29, 2021 | 66.90 | 67.20 | 66.17 | 66.22 | 2,962,699 | -0.98(-1.46%) |
Dec 28, 2021 | 66.45 | 67.45 | 66.32 | 67.20 | 2,548,054 | +1.04(+1.57%) |
Dec 27, 2021 | 65.05 | 66.21 | 64.23 | 66.17 | 2,452,630 | +0.81(+1.24%) |
Dec 23, 2021 | 65.98 | 66.51 | 65.31 | 65.36 | 3,267,426 | +0.25(+0.39%) |
Dec 22, 2021 | 65.74 | 66.34 | 64.98 | 65.10 | 2,552,929 | -0.47(-0.72%) |
Dec 21, 2021 | 64.00 | 66.15 | 63.85 | 65.58 | 5,563,490 | +2.46(+3.90%) |
Dec 20, 2021 | 63.42 | 64.56 | 62.33 | 63.11 | 6,471,939 | -2.15(-3.30%) |
Dec 17, 2021 | 64.39 | 65.35 | 63.20 | 65.27 | 6,587,588 | +0.76(+1.18%) |
Dec 16, 2021 | 64.87 | 65.81 | 64.36 | 64.50 | 3,262,449 | +0.40(+0.62%) |
Dec 15, 2021 | 63.85 | 64.57 | 62.98 | 64.10 | 2,932,146 | -0.19(-0.30%) |
Dec 14, 2021 | 63.13 | 65.83 | 63.01 | 64.29 | 3,696,303 | +0.99(+1.57%) |
Dec 13, 2021 | 65.02 | 65.34 | 63.19 | 63.30 | 2,780,823 | -2.62(-3.97%) |
Dec 10, 2021 | 66.37 | 66.55 | 64.83 | 65.92 | 2,495,941 | +0.20(+0.30%) |
Dec 09, 2021 | 65.46 | 66.22 | 64.78 | 65.72 | 4,303,839 | +0.41(+0.63%) |
Dec 08, 2021 | 66.09 | 66.51 | 65.19 | 65.31 | 2,141,535 | -0.57(-0.87%) |
Dec 07, 2021 | 65.49 | 67.35 | 65.45 | 65.89 | 2,832,689 | +1.28(+1.98%) |
Dec 06, 2021 | 64.63 | 65.73 | 63.21 | 64.60 | 4,252,966 | +0.97(+1.53%) |
Dec 03, 2021 | 65.90 | 66.25 | 63.15 | 63.63 | 3,541,937 | -1.25(-1.93%) |
Dec 02, 2021 | 62.57 | 65.20 | 61.75 | 64.89 | 3,977,540 | +2.46(+3.95%) |
Dec 01, 2021 | 64.90 | 65.30 | 62.39 | 62.42 | 4,374,801 | -0.45(-0.72%) |
Nov 30, 2021 | 61.82 | 63.39 | 61.82 | 62.88 | 6,402,468 | -0.63(-0.99%) |
Nov 29, 2021 | 64.30 | 65.37 | 62.74 | 63.50 | 3,729,330 | +0.55(+0.88%) |
Nov 26, 2021 | 63.51 | 63.60 | 60.98 | 62.95 | 5,549,470 | -4.20(-6.25%) |
Nov 24, 2021 | 66.70 | 67.99 | 66.49 | 67.15 | 2,535,963 | +0.04(+0.05%) |
Nov 23, 2021 | 66.50 | 67.39 | 66.21 | 67.11 | 3,798,111 | +1.49(+2.27%) |
Nov 22, 2021 | 63.28 | 66.76 | 63.24 | 65.62 | 4,249,930 | +2.32(+3.66%) |
Nov 19, 2021 | 65.46 | 65.72 | 63.19 | 63.30 | 5,162,246 | -3.70(-5.52%) |
Nov 18, 2021 | 67.69 | 68.24 | 66.95 | 67.00 | 2,803,681 | -0.88(-1.30%) |
Nov 17, 2021 | 69.29 | 69.60 | 67.70 | 67.89 | 2,530,002 | -2.10(-3.00%) |
Nov 16, 2021 | 70.94 | 71.36 | 69.63 | 69.98 | 3,194,993 | -0.91(-1.28%) |
Nov 15, 2021 | 70.17 | 71.47 | 69.41 | 70.89 | 4,140,185 | +1.29(+1.86%) |
Nov 12, 2021 | 69.34 | 70.20 | 68.78 | 69.60 | 2,389,179 | -0.36(-0.51%) |
Nov 11, 2021 | 69.63 | 70.72 | 69.34 | 69.96 | 1,681,291 | +0.31(+0.44%) |
Nov 10, 2021 | 71.05 | 69.65 | 3,236,991 | -1.47(-2.07%) | ||
Nov 09, 2021 | 69.91 | 71.18 | 69.42 | 71.13 | 2,629,064 | +1.06(+1.51%) |
Nov 08, 2021 | 70.62 | 71.04 | 69.56 | 70.07 | 1,826,145 | +0.20(+0.28%) |
Nov 05, 2021 | 70.08 | 70.42 | 68.82 | 69.87 | 2,985,849 | +0.80(+1.16%) |
Nov 04, 2021 | 71.73 | 71.99 | 68.56 | 69.07 | 3,182,168 | -1.85(-2.61%) |
Nov 03, 2021 | 69.41 | 71.46 | 69.17 | 70.92 | 4,753,686 | +1.25(+1.79%) |
Nov 02, 2021 | 70.17 | 71.85 | 69.67 | 69.67 | 5,067,529 | -0.53(-0.76%) |
Nov 01, 2021 | 67.75 | 70.24 | 69.62 | 70.20 | 6,478,072 | +3.02(+4.49%) |
Oct 29, 2021 | 69.18 | 69.79 | 66.55 | 67.18 | 5,688,811 | -1.77(-2.57%) |
Oct 28, 2021 | 68.73 | 70.07 | 68.28 | 68.95 | 3,761,164 | -0.54(-0.78%) |
Oct 27, 2021 | 72.32 | 72.64 | 69.29 | 69.49 | 6,029,556 | -4.38(-5.92%) |
Oct 26, 2021 | 75.23 | 73.87 | 3,632,300 | -1.36(-1.80%) | ||
Oct 25, 2021 | 75.06 | 75.54 | 74.42 | 75.22 | 2,156,890 | +0.75(+1.01%) |
Oct 22, 2021 | 74.51 | 75.33 | 73.24 | 74.47 | 2,092,925 | +0.14(+0.19%) |
Oct 21, 2021 | 74.28 | 75.68 | 73.54 | 74.33 | 2,822,839 | -0.53(-0.71%) |
Oct 20, 2021 | 73.98 | 74.87 | 73.56 | 74.86 | 2,244,758 | +0.49(+0.65%) |
Oct 19, 2021 | 73.13 | 74.47 | 72.83 | 74.37 | 3,205,885 | +1.72(+2.36%) |
Oct 18, 2021 | 73.37 | 74.24 | 72.23 | 72.66 | 2,821,127 | -0.31(-0.43%) |
Oct 15, 2021 | 74.57 | 74.88 | 72.94 | 72.97 | 2,329,951 | -0.84(-1.14%) |
Oct 14, 2021 | 74.66 | 75.04 | 73.43 | 73.81 | 2,541,446 | +0.26(+0.35%) |
Oct 13, 2021 | 73.49 | 74.02 | 72.38 | 73.55 | 3,908,871 | -0.68(-0.92%) |
Oct 12, 2021 | 73.67 | 74.87 | 73.50 | 74.24 | 2,467,917 | +0.53(+0.72%) |
Oct 11, 2021 | 74.53 | 75.93 | 73.68 | 73.71 | 2,973,448 | -0.08(-0.11%) |
Oct 08, 2021 | 71.88 | 74.25 | 71.55 | 73.79 | 3,644,286 | +2.54(+3.57%) |
Oct 07, 2021 | 70.71 | 71.84 | 70.48 | 71.24 | 3,057,054 | +0.82(+1.16%) |
Oct 06, 2021 | 69.20 | 70.69 | 68.61 | 70.43 | 4,939,015 | +0.93(+1.34%) |
Oct 05, 2021 | 69.27 | 70.90 | 67.98 | 69.49 | 5,637,649 | +1.47(+2.17%) |
Oct 04, 2021 | 65.58 | 68.22 | 64.95 | 68.02 | 7,024,992 | +2.82(+4.33%) |
Oct 01, 2021 | 62.97 | 65.39 | 62.97 | 65.20 | 3,182,704 | +2.28(+3.63%) |
Sep 30, 2021 | 63.00 | 63.69 | 62.07 | 62.92 | 3,826,051 | +0.06(+0.10%) |
Sep 29, 2021 | 63.59 | 63.64 | 62.61 | 62.85 | 2,617,868 | -0.85(-1.34%) |
Sep 28, 2021 | 64.92 | 65.54 | 63.58 | 63.71 | 4,218,989 | -0.20(-0.31%) |
Sep 27, 2021 | 62.47 | 64.25 | 62.06 | 63.90 | 3,485,323 | +2.78(+4.54%) |
Sep 24, 2021 | 61.07 | 61.53 | 60.55 | 61.13 | 2,698,854 | -0.51(-0.83%) |
Sep 23, 2021 | 60.27 | 61.87 | 60.09 | 61.64 | 2,805,505 | +1.44(+2.39%) |
Sep 22, 2021 | 58.81 | 61.11 | 58.79 | 60.20 | 4,456,395 | +2.40(+4.15%) |
Sep 21, 2021 | 58.53 | 58.68 | 57.10 | 57.80 | 2,448,760 | +0.06(+0.11%) |
Sep 20, 2021 | 57.77 | 58.59 | 56.77 | 57.74 | 3,327,710 | -1.57(-2.65%) |
Sep 17, 2021 | 59.07 | 59.85 | 58.63 | 59.31 | 6,903,224 | +0.23(+0.40%) |
Sep 16, 2021 | 59.30 | 59.70 | 58.52 | 59.08 | 2,700,646 | -0.24(-0.41%) |
Sep 15, 2021 | 59.19 | 60.12 | 58.82 | 59.32 | 5,102,846 | +0.71(+1.21%) |
Sep 14, 2021 | 60.93 | 61.13 | 58.35 | 58.61 | 3,976,295 | -1.81(-3.00%) |
Sep 13, 2021 | 60.48 | 61.05 | 59.93 | 60.43 | 3,945,779 | +0.79(+1.33%) |
Sep 10, 2021 | 60.86 | 60.87 | 59.54 | 59.64 | 2,761,042 | -0.32(-0.54%) |
Sep 09, 2021 | 59.73 | 61.27 | 59.34 | 59.96 | 3,979,974 | -0.22(-0.37%) |
Sep 08, 2021 | 62.15 | 62.56 | 60.14 | 60.18 | 2,780,854 | -1.57(-2.55%) |
Sep 07, 2021 | 62.07 | 63.25 | 61.74 | 61.76 | 2,347,201 | -0.79(-1.26%) |
Sep 03, 2021 | 62.80 | 63.28 | 62.03 | 62.55 | 1,787,809 | -0.27(-0.43%) |
Sep 02, 2021 | 62.74 | 63.93 | 62.59 | 62.82 | 2,600,684 | +0.64(+1.03%) |
Sep 01, 2021 | 64.20 | 64.20 | 61.91 | 62.18 | 3,711,000 | -1.69(-2.64%) |
Aug 31, 2021 | 63.85 | 64.86 | 63.50 | 63.87 | 3,709,160 | -0.43(-0.67%) |
Aug 30, 2021 | 65.75 | 66.03 | 64.28 | 64.30 | 1,992,839 | -0.93(-1.43%) |
Aug 27, 2021 | 64.06 | 65.74 | 64.03 | 65.23 | 2,615,581 | +1.73(+2.73%) |
Aug 26, 2021 | 63.79 | 64.45 | 63.30 | 63.50 | 2,803,151 | -1.35(-2.08%) |
Aug 25, 2021 | 63.63 | 65.27 | 63.19 | 64.85 | 2,481,562 | +1.12(+1.76%) |
Aug 24, 2021 | 62.51 | 63.99 | 62.13 | 63.72 | 3,728,589 | +1.91(+3.10%) |
Aug 23, 2021 | 60.76 | 61.98 | 60.69 | 61.81 | 3,951,176 | +2.56(+4.32%) |
Aug 20, 2021 | 58.58 | 59.74 | 57.90 | 59.25 | 5,029,588 | -0.29(-0.48%) |
Aug 19, 2021 | 60.05 | 60.42 | 58.73 | 59.54 | 4,461,925 | -1.69(-2.76%) |
Aug 18, 2021 | 62.84 | 63.55 | 61.13 | 61.23 | 4,335,473 | -1.64(-2.60%) |
Aug 17, 2021 | 63.19 | 64.07 | 62.39 | 62.86 | 3,518,107 | -0.88(-1.38%) |
Aug 16, 2021 | 64.67 | 64.75 | 63.44 | 63.74 | 5,357,045 | -1.81(-2.76%) |
Aug 13, 2021 | 66.22 | 66.50 | 65.46 | 65.55 | 2,496,467 | -0.49(-0.74%) |
Aug 12, 2021 | 65.87 | 66.20 | 65.12 | 66.04 | 2,019,098 | +0.03(+0.04%) |
Aug 11, 2021 | 65.63 | 66.13 | 65.15 | 66.01 | 2,278,427 | +0.16(+0.24%) |
Aug 10, 2021 | 64.98 | 66.09 | 64.86 | 65.85 | 3,182,942 | +1.08(+1.67%) |
Aug 09, 2021 | 64.59 | 65.58 | 64.38 | 64.77 | 2,503,183 | -0.84(-1.28%) |
Aug 06, 2021 | 65.96 | 66.24 | 65.11 | 65.61 | 2,037,984 | +0.52(+0.80%) |
Aug 05, 2021 | 64.39 | 65.95 | 63.98 | 65.09 | 2,460,520 | +1.53(+2.41%) |
Aug 04, 2021 | 65.44 | 65.53 | 63.53 | 63.56 | 4,800,524 | -3.93(-5.82%) |
Aug 03, 2021 | 65.21 | 67.51 | 64.87 | 67.49 | 3,549,030 | +2.30(+3.52%) |
Aug 02, 2021 | 65.43 | 67.56 | 64.98 | 65.19 | 4,577,510 | +0.04(+0.07%) |
Jul 30, 2021 | 65.95 | 66.45 | 64.74 | 65.14 | 3,720,848 | -1.20(-1.81%) |
Jul 29, 2021 | 67.58 | 67.78 | 66.24 | 66.34 | 2,184,474 | -0.39(-0.58%) |
Jul 28, 2021 | 66.46 | 67.34 | 65.45 | 66.73 | 2,207,002 | +0.60(+0.91%) |
Jul 27, 2021 | 65.23 | 66.25 | 64.59 | 66.13 | 2,178,669 | +0.20(+0.30%) |
Jul 26, 2021 | 64.21 | 66.00 | 64.12 | 65.93 | 2,443,846 | +1.91(+2.98%) |
Jul 23, 2021 | 64.13 | 64.41 | 63.35 | 64.03 | 2,396,504 | -0.12(-0.19%) |
Jul 22, 2021 | 65.01 | 65.16 | 63.33 | 64.15 | 3,164,051 | -1.29(-1.97%) |
Jul 21, 2021 | 64.32 | 65.92 | 64.21 | 65.44 | 5,016,107 | +2.33(+3.70%) |
Jul 20, 2021 | 62.55 | 64.33 | 61.86 | 63.10 | 5,587,141 | +0.51(+0.82%) |
Jul 19, 2021 | 63.88 | 64.59 | 62.16 | 62.59 | 5,827,835 | -3.49(-5.28%) |
Jul 16, 2021 | 69.01 | 69.17 | 65.84 | 66.08 | 3,725,824 | -2.39(-3.49%) |
Jul 15, 2021 | 68.84 | 69.76 | 68.14 | 68.46 | 3,922,744 | -1.22(-1.74%) |
Jul 14, 2021 | 72.29 | 73.08 | 69.46 | 69.68 | 4,804,868 | -2.76(-3.81%) |
Jul 13, 2021 | 72.58 | 73.04 | 71.93 | 72.44 | 3,765,444 | -0.67(-0.91%) |
Jul 12, 2021 | 72.22 | 73.79 | 71.86 | 73.10 | 3,665,463 | -0.27(-0.36%) |
Jul 09, 2021 | 72.39 | 73.48 | 71.61 | 73.37 | 2,679,195 | +1.69(+2.36%) |
Jul 08, 2021 | 71.31 | 72.90 | 70.73 | 71.67 | 2,800,218 | -1.55(-2.12%) |
Jul 07, 2021 | 74.00 | 74.89 | 71.97 | 73.23 | 5,759,181 | -1.69(-2.26%) |
Jul 06, 2021 | 78.07 | 78.07 | 74.55 | 74.92 | 7,286,543 | -3.06(-3.92%) |
Jul 02, 2021 | 76.99 | 78.66 | 76.61 | 77.98 | 2,344,915 | +0.72(+0.93%) |
Jul 01, 2021 | 77.71 | 77.94 | 76.34 | 77.26 | 2,658,096 | +1.13(+1.48%) |
Jun 30, 2021 | 75.88 | 76.25 | 75.48 | 76.14 | 3,498,211 | +0.63(+0.83%) |
Jun 29, 2021 | 76.44 | 76.75 | 75.13 | 75.51 | 3,823,151 | -0.27(-0.36%) |
Jun 28, 2021 | 79.55 | 79.55 | 75.39 | 75.78 | 4,668,442 | -4.10(-5.13%) |
Jun 25, 2021 | 79.67 | 80.24 | 78.56 | 79.88 | 9,054,254 | +0.31(+0.39%) |
Jun 24, 2021 | 78.80 | 79.84 | 78.10 | 79.57 | 3,491,086 | +1.27(+1.62%) |
Jun 23, 2021 | 78.61 | 79.88 | 78.23 | 78.30 | 3,891,581 | +0.26(+0.33%) |
Jun 22, 2021 | 77.11 | 78.51 | 76.20 | 78.04 | 3,031,833 | +0.55(+0.71%) |
Jun 21, 2021 | 75.60 | 77.64 | 75.36 | 77.49 | 3,187,592 | +2.82(+3.78%) |
Jun 18, 2021 | 75.75 | 76.62 | 74.61 | 74.67 | 4,498,210 | -2.21(-2.87%) |
Jun 17, 2021 | 80.30 | 80.86 | 76.30 | 76.88 | 3,431,055 | -3.62(-4.50%) |
Jun 16, 2021 | 81.24 | 81.58 | 79.64 | 80.50 | 2,466,972 | -1.21(-1.48%) |
Jun 15, 2021 | 81.68 | 82.85 | 80.88 | 81.71 | 2,761,700 | +0.59(+0.72%) |
Jun 14, 2021 | 81.10 | 81.67 | 80.24 | 81.12 | 2,289,204 | +0.42(+0.52%) |
Jun 11, 2021 | 81.90 | 82.19 | 80.65 | 80.71 | 2,838,970 | -0.59(-0.73%) |
Jun 10, 2021 | 83.36 | 83.69 | 80.45 | 81.30 | 2,534,638 | -0.72(-0.88%) |
Jun 09, 2021 | 82.97 | 83.38 | 82.04 | 82.02 | 4,137,888 | -0.10(-0.12%) |
Jun 08, 2021 | 81.37 | 83.19 | 80.08 | 82.12 | 3,131,302 | +0.13(+0.16%) |
Jun 07, 2021 | 81.46 | 83.21 | 81.28 | 81.98 | 3,561,909 | +0.82(+1.02%) |
Jun 04, 2021 | 79.84 | 81.50 | 79.42 | 81.16 | 3,683,189 | +2.01(+2.54%) |
Jun 03, 2021 | 79.17 | 80.26 | 78.42 | 79.14 | 3,377,152 | -0.36(-0.46%) |
Jun 02, 2021 | 77.36 | 79.62 | 76.38 | 79.51 | 3,541,350 | +2.46(+3.19%) |
Jun 01, 2021 | 76.26 | 77.46 | 76.21 | 77.05 | 4,056,700 | +2.33(+3.12%) |
May 28, 2021 | 75.41 | 75.50 | 74.20 | 74.72 | 1,942,231 | -0.17(-0.23%) |
May 27, 2021 | 74.21 | 74.97 | 74.09 | 74.89 | 3,272,922 | +0.92(+1.25%) |
May 26, 2021 | 74.18 | 74.46 | 73.68 | 73.96 | 2,850,817 | +0.12(+0.17%) |
May 25, 2021 | 75.44 | 75.69 | 73.75 | 73.84 | 2,742,838 | -2.02(-2.67%) |
May 24, 2021 | 75.41 | 76.01 | 74.71 | 75.86 | 1,896,088 | +1.08(+1.45%) |
May 21, 2021 | 75.59 | 76.34 | 74.73 | 74.78 | 3,015,322 | +0.08(+0.11%) |
May 20, 2021 | 75.26 | 75.60 | 73.70 | 74.70 | 3,978,058 | -0.55(-0.73%) |
May 19, 2021 | 74.79 | 76.14 | 73.58 | 75.25 | 3,041,174 | -0.90(-1.19%) |
May 18, 2021 | 77.86 | 78.21 | 76.01 | 76.16 | 2,446,703 | -1.70(-2.19%) |
May 17, 2021 | 76.80 | 78.11 | 76.15 | 77.86 | 3,440,900 | +0.88(+1.14%) |
May 14, 2021 | 74.81 | 77.07 | 74.81 | 76.98 | 3,210,820 | +2.94(+3.97%) |
May 13, 2021 | 73.87 | 75.66 | 73.06 | 74.04 | 2,580,416 | -0.87(-1.16%) |
May 12, 2021 | 73.37 | 76.88 | 73.32 | 74.91 | 3,485,215 | +1.50(+2.04%) |
May 11, 2021 | 73.87 | 74.62 | 72.55 | 73.41 | 2,791,660 | -1.72(-2.29%) |
May 10, 2021 | 76.48 | 77.20 | 75.09 | 75.13 | 2,923,460 | -0.40(-0.52%) |
May 07, 2021 | 74.17 | 75.74 | 73.96 | 75.52 | 2,158,745 | +0.38(+0.50%) |
May 06, 2021 | 74.84 | 75.25 | 73.83 | 75.15 | 1,892,440 | +0.54(+0.73%) |
May 05, 2021 | 73.59 | 74.68 | 72.66 | 74.60 | 3,306,387 | +1.72(+2.36%) |
May 04, 2021 | 74.14 | 74.72 | 72.18 | 72.88 | 3,266,541 | -0.80(-1.08%) |
May 03, 2021 | 72.17 | 73.92 | 71.97 | 73.68 | 3,504,889 | +2.66(+3.74%) |
Apr 30, 2021 | 70.27 | 72.41 | 70.13 | 71.02 | 3,487,545 | -0.18(-0.26%) |
Apr 29, 2021 | 71.10 | 72.22 | 70.56 | 71.21 | 3,206,149 | +0.90(+1.27%) |
Apr 28, 2021 | 68.91 | 70.71 | 68.82 | 70.31 | 3,078,075 | +1.76(+2.56%) |
Apr 27, 2021 | 67.32 | 68.77 | 67.06 | 68.55 | 2,227,141 | +1.40(+2.09%) |
Apr 26, 2021 | 67.14 | 67.94 | 66.93 | 67.15 | 1,802,306 | +0.01(+0.01%) |
Apr 23, 2021 | 66.11 | 67.41 | 65.82 | 67.14 | 2,270,612 | +1.35(+2.05%) |
Apr 22, 2021 | 67.74 | 67.74 | 65.76 | 65.79 | 2,991,415 | -1.82(-2.69%) |
Apr 21, 2021 | 65.50 | 67.90 | 65.25 | 67.61 | 2,906,471 | +1.40(+2.12%) |
Apr 20, 2021 | 67.83 | 68.02 | 65.48 | 66.20 | 2,601,871 | -2.21(-3.23%) |
Apr 19, 2021 | 69.21 | 69.92 | 67.99 | 68.41 | 2,680,237 | -0.66(-0.95%) |
Apr 16, 2021 | 69.84 | 70.62 | 68.60 | 69.07 | 2,759,459 | -0.29(-0.42%) |
Apr 15, 2021 | 69.37 | 69.58 | 68.69 | 69.36 | 2,442,301 | -0.32(-0.47%) |
Apr 14, 2021 | 68.77 | 70.69 | 68.65 | 69.69 | 2,548,212 | +1.55(+2.28%) |
Apr 13, 2021 | 67.82 | 68.33 | 67.29 | 68.13 | 2,279,010 | +0.00(+0.00%) |
Apr 12, 2021 | 69.92 | 70.55 | 67.99 | 68.13 | 2,103,737 | -1.24(-1.78%) |
Apr 09, 2021 | 68.92 | 70.78 | 68.55 | 69.37 | 4,092,138 | +0.54(+0.78%) |
Apr 08, 2021 | 69.31 | 69.49 | 68.17 | 68.84 | 3,313,490 | -1.39(-1.98%) |
Apr 07, 2021 | 70.99 | 71.05 | 69.44 | 70.22 | 3,084,094 | -0.75(-1.05%) |
Apr 06, 2021 | 72.14 | 72.79 | 70.68 | 70.97 | 3,309,688 | -1.06(-1.47%) |
Apr 05, 2021 | 72.89 | 73.18 | 71.26 | 72.03 | 3,486,170 | -0.97(-1.32%) |
Apr 01, 2021 | 71.62 | 73.12 | 70.68 | 73.00 | 3,113,420 | +1.42(+1.99%) |
Mar 31, 2021 | 71.97 | 72.52 | 71.34 | 71.57 | 3,035,468 | -0.68(-0.94%) |
Mar 30, 2021 | 71.77 | 73.13 | 71.63 | 72.25 | 2,233,563 | -0.19(-0.27%) |
Mar 29, 2021 | 73.00 | 73.19 | 71.38 | 72.44 | 2,142,315 | -1.56(-2.11%) |
Mar 26, 2021 | 73.69 | 74.12 | 72.48 | 74.01 | 2,699,877 | +1.64(+2.27%) |
Mar 25, 2021 | 70.91 | 72.62 | 69.46 | 72.36 | 2,976,896 | +0.36(+0.50%) |
Mar 24, 2021 | 70.64 | 72.21 | 70.51 | 72.00 | 3,893,293 | +2.68(+3.86%) |
Mar 23, 2021 | 69.45 | 70.98 | 68.22 | 69.33 | 3,814,680 | -1.40(-1.99%) |
Mar 22, 2021 | 71.46 | 71.92 | 70.54 | 70.73 | 3,354,489 | -1.47(-2.04%) |
Mar 19, 2021 | 71.66 | 73.33 | 70.76 | 72.21 | 5,808,056 | +0.78(+1.09%) |
Mar 18, 2021 | 74.32 | 74.78 | 71.36 | 71.42 | 4,006,698 | -3.59(-4.79%) |
Mar 17, 2021 | 74.57 | 75.24 | 73.43 | 75.02 | 2,836,923 | +0.47(+0.62%) |
Mar 16, 2021 | 76.06 | 76.17 | 74.24 | 74.55 | 3,490,495 | -2.55(-3.31%) |
Mar 15, 2021 | 77.65 | 78.23 | 76.24 | 77.10 | 2,507,321 | -0.72(-0.92%) |
Mar 12, 2021 | 78.10 | 78.24 | 76.80 | 77.82 | 2,123,651 | +0.82(+1.06%) |
Mar 11, 2021 | 77.77 | 78.56 | 76.85 | 77.01 | 3,038,240 | -0.62(-0.80%) |
Mar 10, 2021 | 74.93 | 78.18 | 74.52 | 77.63 | 2,910,361 | +2.67(+3.56%) |
Mar 09, 2021 | 76.97 | 79.52 | 74.90 | 74.96 | 3,983,844 | -2.69(-3.47%) |
Mar 08, 2021 | 78.02 | 79.09 | 76.59 | 77.66 | 3,294,966 | +0.98(+1.28%) |
Mar 05, 2021 | 76.02 | 76.74 | 73.83 | 76.67 | 3,835,809 | +2.58(+3.48%) |
Mar 04, 2021 | 74.13 | 75.63 | 72.67 | 74.09 | 3,213,172 | +0.50(+0.68%) |
Mar 03, 2021 | 72.96 | 75.16 | 72.69 | 73.59 | 2,678,322 | +1.38(+1.91%) |
Mar 02, 2021 | 73.96 | 74.91 | 72.14 | 72.22 | 2,681,385 | -2.13(-2.87%) |
Mar 01, 2021 | 74.66 | 75.27 | 73.82 | 74.35 | 2,537,501 | +1.45(+1.99%) |
Feb 26, 2021 | 73.66 | 74.12 | 70.36 | 72.90 | 5,457,741 | -1.40(-1.88%) |
Feb 25, 2021 | 77.24 | 77.29 | 73.92 | 74.30 | 3,151,634 | -2.29(-2.99%) |
Feb 24, 2021 | 75.36 | 77.19 | 75.08 | 76.59 | 4,033,666 | +1.51(+2.01%) |
Feb 23, 2021 | 74.83 | 75.48 | 72.32 | 75.08 | 2,913,199 | +1.38(+1.87%) |
Feb 22, 2021 | 71.51 | 74.94 | 71.24 | 73.70 | 3,660,179 | +1.45(+2.00%) |
Feb 19, 2021 | 70.02 | 72.84 | 69.79 | 72.25 | 3,875,455 | +2.77(+3.99%) |
Feb 18, 2021 | 69.58 | 69.94 | 68.49 | 69.48 | 2,388,883 | -0.51(-0.73%) |
Feb 17, 2021 | 69.43 | 70.22 | 67.90 | 69.99 | 2,459,274 | +1.08(+1.57%) |
Feb 16, 2021 | 68.47 | 69.95 | 67.78 | 68.90 | 3,182,080 | +1.87(+2.80%) |
Feb 12, 2021 | 66.88 | 67.51 | 66.17 | 67.03 | 2,252,187 | -0.01(-0.01%) |
Feb 11, 2021 | 66.31 | 67.05 | 64.96 | 67.04 | 2,658,827 | +0.45(+0.68%) |
Feb 10, 2021 | 64.92 | 66.64 | 64.62 | 66.59 | 2,567,678 | +1.90(+2.94%) |
Feb 09, 2021 | 65.48 | 65.58 | 64.09 | 64.69 | 3,047,394 | -1.09(-1.66%) |
Feb 08, 2021 | 63.18 | 66.08 | 62.97 | 65.78 | 3,085,393 | +3.25(+5.21%) |
Feb 05, 2021 | 63.49 | 63.80 | 61.93 | 62.52 | 2,841,994 | +0.10(+0.15%) |
Feb 04, 2021 | 62.11 | 63.01 | 61.40 | 62.43 | 2,300,938 | +0.56(+0.90%) |
Feb 03, 2021 | 59.59 | 61.96 | 59.59 | 61.87 | 2,994,395 | +2.28(+3.83%) |
Feb 02, 2021 | 60.02 | 60.88 | 58.68 | 59.59 | 2,678,762 | +1.11(+1.90%) |
Feb 01, 2021 | 59.31 | 59.41 | 56.74 | 58.48 | 3,420,608 | -0.36(-0.62%) |
Jan 29, 2021 | 60.15 | 61.97 | 58.49 | 58.84 | 6,605,280 | -3.17(-5.11%) |
Jan 28, 2021 | 62.23 | 63.03 | 61.24 | 62.01 | 3,056,579 | +0.22(+0.35%) |
Jan 27, 2021 | 60.94 | 63.51 | 60.49 | 61.80 | 3,533,988 | -0.10(-0.15%) |
Jan 26, 2021 | 63.23 | 64.29 | 61.85 | 61.89 | 2,369,205 | -0.67(-1.07%) |
Jan 25, 2021 | 62.49 | 63.53 | 61.65 | 62.56 | 3,460,066 | -0.41(-0.65%) |
Jan 22, 2021 | 62.23 | 63.44 | 61.75 | 62.97 | 2,953,641 | -0.53(-0.83%) |
Jan 21, 2021 | 64.71 | 65.45 | 63.04 | 63.50 | 3,109,322 | -1.94(-2.96%) |
Jan 20, 2021 | 65.44 | 65.93 | 64.17 | 65.43 | 2,956,903 | +0.53(+0.82%) |
Jan 19, 2021 | 63.11 | 65.24 | 62.56 | 64.90 | 3,429,153 | +2.64(+4.24%) |
Jan 15, 2021 | 63.49 | 63.75 | 61.56 | 62.26 | 3,933,119 | -2.08(-3.24%) |
Jan 14, 2021 | 62.52 | 65.05 | 62.49 | 64.35 | 3,489,045 | +2.06(+3.30%) |
Jan 13, 2021 | 63.79 | 63.97 | 62.08 | 62.29 | 2,902,588 | -1.71(-2.67%) |
Jan 12, 2021 | 63.11 | 64.29 | 62.18 | 64.00 | 3,051,707 | +1.28(+2.03%) |
Jan 11, 2021 | 59.89 | 63.18 | 59.61 | 62.72 | 5,696,825 | +1.35(+2.21%) |
Jan 08, 2021 | 62.93 | 63.01 | 61.05 | 61.37 | 3,092,019 | -1.00(-1.60%) |
Jan 07, 2021 | 62.06 | 63.63 | 61.43 | 62.37 | 2,959,047 | +0.56(+0.90%) |
Jan 06, 2021 | 63.37 | 63.72 | 61.05 | 61.81 | 5,873,610 | -0.46(-0.74%) |
Jan 05, 2021 | 60.75 | 64.03 | 60.75 | 62.27 | 4,500,670 | +1.62(+2.68%) |