Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.90 | 76.57 | 74.86 | 75.89 | 629,407 | -0.44(-0.58%) |
Feb 25, 2022 | 74.88 | 76.36 | 74.91 | 76.34 | 806,450 | +1.60(+2.14%) |
Feb 24, 2022 | 71.73 | 74.94 | 71.67 | 74.74 | 1,216,441 | +0.39(+0.53%) |
Feb 23, 2022 | 75.75 | 76.02 | 74.14 | 74.34 | 770,171 | -0.98(-1.30%) |
Feb 22, 2022 | 74.69 | 75.88 | 74.69 | 75.32 | 579,325 | +0.20(+0.26%) |
Feb 18, 2022 | 75.12 | 0 | -1.22(-1.60%) | |||
Feb 17, 2022 | 77.98 | 78.06 | 76.19 | 76.35 | 1,149,093 | -3.04(-3.82%) |
Feb 16, 2022 | 78.40 | 79.51 | 77.36 | 79.38 | 1,362,389 | +1.68(+2.16%) |
Feb 15, 2022 | 77.18 | 77.75 | 76.72 | 77.71 | 771,924 | +2.14(+2.83%) |
Feb 14, 2022 | 75.32 | 75.82 | 74.66 | 75.57 | 944,767 | +0.16(+0.21%) |
Feb 11, 2022 | 75.91 | 76.45 | 74.66 | 75.41 | 1,057,880 | -1.21(-1.58%) |
Feb 10, 2022 | 76.01 | 77.79 | 76.01 | 76.62 | 587,503 | -1.03(-1.33%) |
Feb 09, 2022 | 77.37 | 78.25 | 77.14 | 77.66 | 1,003,007 | +1.21(+1.59%) |
Feb 08, 2022 | 74.46 | 76.46 | 74.42 | 76.44 | 983,684 | +0.70(+0.92%) |
Feb 07, 2022 | 75.56 | 76.38 | 75.43 | 75.74 | 585,366 | -0.38(-0.50%) |
Feb 04, 2022 | 75.98 | 76.52 | 75.23 | 76.13 | 572,921 | +0.26(+0.34%) |
Feb 03, 2022 | 76.37 | 75.47 | 75.87 | 702,154 | -2.02(-2.59%) | |
Feb 02, 2022 | 77.78 | 78.46 | 77.44 | 77.89 | 874,513 | +0.83(+1.07%) |
Feb 01, 2022 | 76.73 | 77.13 | 76.06 | 77.07 | 846,154 | +1.38(+1.82%) |
Jan 31, 2022 | 74.14 | 75.85 | 75.69 | 770,081 | +1.58(+2.13%) | |
Jan 28, 2022 | 72.88 | 74.16 | 72.02 | 74.11 | 1,097,110 | +1.34(+1.84%) |
Jan 27, 2022 | 74.05 | 74.30 | 72.40 | 72.77 | 1,298,382 | -0.86(-1.16%) |
Jan 26, 2022 | 74.22 | 75.13 | 72.96 | 73.62 | 565,705 | +0.45(+0.62%) |
Jan 25, 2022 | 73.16 | 74.04 | 72.61 | 73.17 | 849,706 | -1.75(-2.34%) |
Jan 24, 2022 | 73.98 | 75.00 | 72.40 | 74.93 | 1,028,477 | -1.14(-1.50%) |
Jan 21, 2022 | 76.99 | 77.12 | 75.58 | 76.07 | 1,028,866 | -0.91(-1.18%) |
Jan 20, 2022 | 77.76 | 78.64 | 76.76 | 76.98 | 714,395 | -0.16(-0.20%) |
Jan 19, 2022 | 77.63 | 78.33 | 77.02 | 77.13 | 977,932 | +0.34(+0.44%) |
Jan 18, 2022 | 77.52 | 77.63 | 76.51 | 76.80 | 893,807 | -0.67(-0.87%) |
Jan 14, 2022 | 77.47 | 0 | +0.46(+0.60%) | |||
Jan 13, 2022 | 77.46 | 77.54 | 76.72 | 77.01 | 747,787 | -0.46(-0.60%) |
Jan 12, 2022 | 77.33 | 77.94 | 76.81 | 77.47 | 1,165,611 | -0.99(-1.26%) |
Jan 11, 2022 | 76.69 | 78.64 | 76.19 | 78.46 | 1,384,154 | +1.04(+1.35%) |
Jan 10, 2022 | 76.38 | 77.93 | 75.70 | 77.41 | 1,318,910 | -2.00(-2.52%) |
Jan 07, 2022 | 79.73 | 80.21 | 79.29 | 79.41 | 853,269 | -1.87(-2.30%) |
Jan 06, 2022 | 81.80 | 81.93 | 80.56 | 81.28 | 619,701 | -0.87(-1.06%) |
Jan 05, 2022 | 83.71 | 84.24 | 82.05 | 82.15 | 759,396 | -2.84(-3.34%) |
Jan 04, 2022 | 85.85 | 86.09 | 84.60 | 84.99 | 473,823 | -0.90(-1.04%) |
Jan 03, 2022 | 85.55 | 86.05 | 84.69 | 85.89 | 640,059 | +0.01(+0.01%) |
Dec 31, 2021 | 86.67 | 86.72 | 85.88 | 85.88 | 473,657 | -0.95(-1.09%) |
Dec 30, 2021 | 87.14 | 87.30 | 86.65 | 86.82 | 368,573 | -0.41(-0.47%) |
Dec 29, 2021 | 87.50 | 87.51 | 86.80 | 87.24 | 558,303 | +0.86(+0.99%) |
Dec 28, 2021 | 87.10 | 87.23 | 86.38 | 86.38 | 642,978 | -0.16(-0.18%) |
Dec 27, 2021 | 86.88 | 86.97 | 85.77 | 86.54 | 623,991 | +1.15(+1.35%) |
Dec 23, 2021 | 85.01 | 85.63 | 84.91 | 85.38 | 439,550 | +0.38(+0.45%) |
Dec 22, 2021 | 82.96 | 85.12 | 82.96 | 85.00 | 594,298 | +1.89(+2.28%) |
Dec 21, 2021 | 82.80 | 83.23 | 81.92 | 83.11 | 670,045 | +0.71(+0.86%) |
Dec 20, 2021 | 82.88 | 83.22 | 81.85 | 82.40 | 1,028,161 | -0.94(-1.12%) |
Dec 17, 2021 | 83.54 | 84.36 | 82.67 | 83.33 | 1,941,859 | +0.35(+0.43%) |
Dec 16, 2021 | 84.58 | 84.70 | 82.92 | 82.98 | 982,444 | -0.63(-0.75%) |
Dec 15, 2021 | 82.35 | 83.66 | 81.73 | 83.61 | 653,823 | +2.45(+3.02%) |
Dec 14, 2021 | 81.89 | 82.23 | 81.10 | 81.16 | 550,678 | -1.22(-1.48%) |
Dec 13, 2021 | 82.65 | 83.14 | 82.24 | 82.38 | 580,229 | -0.58(-0.70%) |
Dec 10, 2021 | 82.91 | 83.36 | 82.27 | 82.96 | 698,362 | -0.88(-1.05%) |
Dec 09, 2021 | 84.18 | 84.34 | 83.73 | 83.84 | 503,374 | -0.19(-0.22%) |
Dec 08, 2021 | 83.30 | 84.03 | 82.47 | 84.02 | 551,799 | +1.85(+2.26%) |
Dec 07, 2021 | 81.03 | 82.23 | 80.89 | 82.17 | 669,999 | +3.07(+3.88%) |
Dec 06, 2021 | 79.69 | 79.84 | 78.92 | 79.11 | 639,806 | +1.00(+1.27%) |
Dec 03, 2021 | 79.28 | 79.61 | 77.55 | 78.11 | 623,572 | -0.42(-0.54%) |
Dec 02, 2021 | 77.38 | 78.66 | 77.26 | 78.53 | 608,588 | +1.29(+1.67%) |
Dec 01, 2021 | 78.07 | 78.82 | 77.19 | 77.24 | 746,765 | -0.04(-0.05%) |
Nov 30, 2021 | 78.86 | 79.10 | 77.16 | 77.28 | 1,109,300 | -0.09(-0.11%) |
Nov 29, 2021 | 77.49 | 78.21 | 77.24 | 77.37 | 542,551 | +0.57(+0.74%) |
Nov 26, 2021 | 78.51 | 78.82 | 76.67 | 76.80 | 567,603 | -1.90(-2.42%) |
Nov 24, 2021 | 77.62 | 78.94 | 77.55 | 78.70 | 565,698 | +0.14(+0.18%) |
Nov 23, 2021 | 79.63 | 79.84 | 78.24 | 78.56 | 720,942 | -0.79(-0.99%) |
Nov 22, 2021 | 81.10 | 81.22 | 79.34 | 79.35 | 535,057 | -1.89(-2.33%) |
Nov 19, 2021 | 82.68 | 82.80 | 81.19 | 81.24 | 651,070 | -0.74(-0.90%) |
Nov 18, 2021 | 82.77 | 82.25 | 81.96 | 81.98 | 578,365 | -0.35(-0.43%) |
Nov 17, 2021 | 82.10 | 82.58 | 81.98 | 82.34 | 552,385 | +0.58(+0.71%) |
Nov 16, 2021 | 81.11 | 82.27 | 81.01 | 81.76 | 420,557 | +1.28(+1.59%) |
Nov 15, 2021 | 81.82 | 81.82 | 80.20 | 80.48 | 601,890 | +0.46(+0.58%) |
Nov 12, 2021 | 79.89 | 80.43 | 79.48 | 80.01 | 507,000 | -0.29(-0.36%) |
Nov 11, 2021 | 81.30 | 81.48 | 79.68 | 80.30 | 759,234 | -1.16(-1.43%) |
Nov 10, 2021 | 81.78 | 81.17 | 81.46 | 1,577,514 | -4.55(-5.29%) | |
Nov 09, 2021 | 84.42 | 86.24 | 84.15 | 86.02 | 1,161,888 | +0.98(+1.15%) |
Nov 08, 2021 | 84.68 | 85.54 | 84.66 | 85.04 | 857,640 | +0.65(+0.77%) |
Nov 05, 2021 | 84.17 | 84.61 | 83.90 | 84.39 | 692,255 | -0.22(-0.26%) |
Nov 04, 2021 | 84.59 | 85.03 | 84.03 | 84.61 | 3,159,395 | -0.46(-0.54%) |
Nov 03, 2021 | 84.99 | 85.20 | 84.26 | 85.07 | 593,947 | +1.44(+1.72%) |
Nov 02, 2021 | 83.34 | 84.17 | 83.34 | 83.63 | 532,754 | +0.43(+0.52%) |
Nov 01, 2021 | 83.70 | 82.17 | 82.99 | 83.20 | 544,287 | +1.03(+1.25%) |
Oct 29, 2021 | 81.45 | 82.20 | 81.24 | 82.17 | 293,020 | +0.56(+0.69%) |
Oct 28, 2021 | 81.34 | 81.82 | 81.16 | 81.61 | 426,268 | +1.06(+1.32%) |
Oct 27, 2021 | 81.66 | 81.82 | 80.47 | 80.54 | 466,364 | -1.37(-1.67%) |
Oct 26, 2021 | 82.29 | 81.92 | 671,983 | +0.88(+1.08%) | ||
Oct 25, 2021 | 81.36 | 81.36 | 80.57 | 81.04 | 421,423 | +0.30(+0.37%) |
Oct 22, 2021 | 80.36 | 80.84 | 80.27 | 80.74 | 262,298 | +0.36(+0.45%) |
Oct 21, 2021 | 80.13 | 80.60 | 79.95 | 80.38 | 301,814 | +0.14(+0.17%) |
Oct 20, 2021 | 79.95 | 80.58 | 79.74 | 80.24 | 523,925 | +0.24(+0.30%) |
Oct 19, 2021 | 78.71 | 80.40 | 78.53 | 80.00 | 784,152 | +2.84(+3.68%) |
Oct 18, 2021 | 76.99 | 77.29 | 76.56 | 77.16 | 680,163 | +0.26(+0.33%) |
Oct 15, 2021 | 77.26 | 77.55 | 76.72 | 76.91 | 820,556 | -0.94(-1.20%) |
Oct 14, 2021 | 77.02 | 77.84 | 77.02 | 77.84 | 740,865 | +0.39(+0.51%) |
Oct 13, 2021 | 77.19 | 77.70 | 77.06 | 77.45 | 454,018 | +0.64(+0.83%) |
Oct 12, 2021 | 77.20 | 77.31 | 76.48 | 76.81 | 460,424 | -0.66(-0.85%) |
Oct 11, 2021 | 77.20 | 78.29 | 77.08 | 77.47 | 519,485 | +0.09(+0.11%) |
Oct 08, 2021 | 77.45 | 77.68 | 77.10 | 77.38 | 536,906 | +0.07(+0.09%) |
Oct 07, 2021 | 76.94 | 77.98 | 76.84 | 77.31 | 558,290 | +0.07(+0.09%) |
Oct 06, 2021 | 76.13 | 77.32 | 75.96 | 77.24 | 453,460 | +0.10(+0.13%) |
Oct 05, 2021 | 76.66 | 77.80 | 76.62 | 77.14 | 740,202 | +0.00(+0.00%) |
Oct 04, 2021 | 78.16 | 78.31 | 76.42 | 77.14 | 655,626 | -2.00(-2.53%) |
Oct 01, 2021 | 79.09 | 79.31 | 78.14 | 79.15 | 781,174 | -0.18(-0.22%) |
Sep 30, 2021 | 79.98 | 80.48 | 79.33 | 79.32 | 596,410 | -0.95(-1.18%) |
Sep 29, 2021 | 80.51 | 80.69 | 79.92 | 80.27 | 580,255 | -0.19(-0.23%) |
Sep 28, 2021 | 80.51 | 80.72 | 79.95 | 80.46 | 984,820 | -1.71(-2.08%) |
Sep 27, 2021 | 82.42 | 82.62 | 81.63 | 82.16 | 585,183 | -1.73(-2.07%) |
Sep 24, 2021 | 83.57 | 84.06 | 83.39 | 83.90 | 398,893 | -0.69(-0.82%) |
Sep 23, 2021 | 84.28 | 84.86 | 84.22 | 84.59 | 567,008 | +0.90(+1.07%) |
Sep 22, 2021 | 83.58 | 84.10 | 83.34 | 83.69 | 502,734 | +0.06(+0.07%) |
Sep 21, 2021 | 83.85 | 84.40 | 83.35 | 83.63 | 401,682 | +0.62(+0.75%) |
Sep 20, 2021 | 81.50 | 83.07 | 81.50 | 83.01 | 674,131 | -0.13(-0.15%) |
Sep 17, 2021 | 83.47 | 83.59 | 82.61 | 83.14 | 897,054 | -2.00(-2.35%) |
Sep 16, 2021 | 85.09 | 85.47 | 84.88 | 85.14 | 601,560 | -0.87(-1.01%) |
Sep 15, 2021 | 85.77 | 86.24 | 85.34 | 86.01 | 625,484 | +0.80(+0.94%) |
Sep 14, 2021 | 84.30 | 85.41 | 84.05 | 85.21 | 1,188,479 | +2.45(+2.97%) |
Sep 13, 2021 | 83.53 | 83.59 | 82.38 | 82.75 | 1,507,151 | +0.15(+0.18%) |
Sep 10, 2021 | 82.82 | 83.15 | 82.59 | 82.61 | 597,030 | +0.23(+0.28%) |
Sep 09, 2021 | 83.16 | 83.55 | 82.36 | 82.38 | 535,976 | -0.37(-0.45%) |
Sep 08, 2021 | 82.21 | 82.96 | 82.15 | 82.75 | 578,650 | -0.98(-1.17%) |
Sep 07, 2021 | 84.19 | 84.31 | 83.50 | 83.73 | 754,269 | +0.37(+0.45%) |
Sep 03, 2021 | 82.97 | 83.50 | 82.85 | 83.35 | 448,360 | +0.07(+0.08%) |
Sep 02, 2021 | 82.55 | 83.29 | 82.32 | 83.29 | 756,064 | +1.30(+1.59%) |
Sep 01, 2021 | 81.82 | 82.41 | 81.65 | 81.98 | 700,344 | +0.69(+0.85%) |
Aug 31, 2021 | 81.71 | 81.77 | 80.86 | 81.29 | 509,826 | +0.47(+0.59%) |
Aug 30, 2021 | 81.00 | 81.38 | 80.79 | 80.82 | 481,189 | -0.05(-0.06%) |
Aug 27, 2021 | 80.47 | 81.05 | 80.33 | 80.87 | 1,052,637 | +0.80(+1.00%) |
Aug 26, 2021 | 80.07 | 80.32 | 79.64 | 80.07 | 831,914 | +0.40(+0.51%) |
Aug 25, 2021 | 79.84 | 79.90 | 79.16 | 79.67 | 1,087,483 | -0.38(-0.48%) |
Aug 24, 2021 | 80.49 | 80.66 | 79.93 | 80.05 | 1,050,482 | +0.51(+0.64%) |
Aug 23, 2021 | 80.13 | 80.37 | 79.46 | 79.54 | 910,336 | -0.02(-0.02%) |
Aug 20, 2021 | 79.35 | 80.04 | 79.19 | 79.56 | 1,142,771 | -0.03(-0.04%) |
Aug 19, 2021 | 78.90 | 79.82 | 78.13 | 79.59 | 1,744,143 | +0.67(+0.85%) |
Aug 18, 2021 | 79.15 | 79.48 | 77.58 | 78.92 | 4,174,269 | +8.58(+12.19%) |
Aug 17, 2021 | 69.44 | 70.48 | 69.08 | 70.34 | 1,165,095 | +0.50(+0.72%) |
Aug 16, 2021 | 69.50 | 69.99 | 69.18 | 69.84 | 1,200,799 | +0.73(+1.06%) |
Aug 13, 2021 | 69.77 | 69.95 | 69.02 | 69.11 | 1,830,835 | -0.54(-0.78%) |
Aug 12, 2021 | 69.15 | 69.85 | 69.06 | 69.65 | 695,164 | -0.21(-0.30%) |
Aug 11, 2021 | 70.37 | 70.70 | 69.54 | 69.86 | 754,844 | -0.83(-1.17%) |
Aug 10, 2021 | 71.34 | 71.37 | 70.28 | 70.69 | 608,934 | -0.51(-0.72%) |
Aug 09, 2021 | 71.79 | 71.80 | 71.17 | 71.20 | 561,892 | -0.40(-0.56%) |
Aug 06, 2021 | 71.20 | 71.69 | 70.74 | 71.60 | 889,254 | -0.80(-1.10%) |
Aug 05, 2021 | 72.58 | 72.70 | 71.82 | 72.40 | 714,751 | -0.71(-0.97%) |
Aug 04, 2021 | 73.81 | 73.84 | 73.04 | 73.11 | 524,755 | -0.23(-0.31%) |
Aug 03, 2021 | 72.89 | 73.46 | 72.40 | 73.34 | 894,098 | +0.61(+0.84%) |
Aug 02, 2021 | 72.84 | 73.10 | 72.16 | 72.73 | 659,955 | +0.97(+1.35%) |
Jul 30, 2021 | 71.90 | 72.26 | 71.68 | 71.76 | 492,530 | -0.22(-0.30%) |
Jul 29, 2021 | 71.40 | 72.11 | 71.25 | 71.98 | 726,706 | +0.97(+1.36%) |
Jul 28, 2021 | 69.69 | 71.22 | 69.69 | 71.01 | 751,526 | +1.56(+2.24%) |
Jul 27, 2021 | 69.00 | 69.58 | 68.80 | 69.46 | 495,490 | +0.19(+0.27%) |
Jul 26, 2021 | 69.43 | 69.48 | 68.79 | 69.27 | 482,321 | -0.93(-1.32%) |
Jul 23, 2021 | 70.38 | 70.39 | 69.92 | 70.19 | 618,531 | +0.79(+1.14%) |
Jul 22, 2021 | 69.15 | 69.59 | 68.78 | 69.41 | 479,245 | +0.79(+1.15%) |
Jul 21, 2021 | 68.05 | 68.82 | 67.75 | 68.62 | 617,021 | +0.46(+0.68%) |
Jul 20, 2021 | 67.71 | 68.22 | 67.65 | 68.15 | 466,435 | +0.95(+1.41%) |
Jul 19, 2021 | 67.33 | 67.83 | 66.79 | 67.21 | 791,440 | -0.97(-1.42%) |
Jul 16, 2021 | 67.87 | 68.46 | 67.76 | 68.17 | 821,944 | +0.43(+0.64%) |
Jul 15, 2021 | 67.77 | 67.95 | 67.40 | 67.74 | 910,940 | -1.25(-1.81%) |
Jul 14, 2021 | 69.06 | 69.10 | 68.50 | 68.99 | 481,911 | -0.03(-0.04%) |
Jul 13, 2021 | 69.14 | 69.39 | 68.92 | 69.02 | 453,630 | -0.61(-0.88%) |
Jul 12, 2021 | 69.90 | 70.04 | 69.46 | 69.63 | 651,827 | +0.25(+0.36%) |
Jul 09, 2021 | 69.31 | 69.63 | 69.10 | 69.39 | 701,470 | +0.41(+0.60%) |
Jul 08, 2021 | 69.80 | 69.84 | 68.77 | 68.97 | 1,216,826 | -1.22(-1.74%) |
Jul 07, 2021 | 70.38 | 70.45 | 69.77 | 70.19 | 900,341 | +0.44(+0.64%) |
Jul 06, 2021 | 69.94 | 70.05 | 69.46 | 69.75 | 429,144 | +0.20(+0.28%) |
Jul 02, 2021 | 69.05 | 69.64 | 68.99 | 69.55 | 421,241 | +0.19(+0.27%) |
Jul 01, 2021 | 68.67 | 69.73 | 68.59 | 69.37 | 1,001,791 | +0.11(+0.16%) |
Jun 30, 2021 | 69.44 | 69.53 | 68.80 | 69.26 | 428,769 | -0.34(-0.48%) |
Jun 29, 2021 | 69.51 | 69.90 | 69.42 | 69.59 | 547,286 | +0.43(+0.63%) |
Jun 28, 2021 | 69.67 | 69.77 | 69.09 | 69.16 | 590,848 | -0.41(-0.60%) |
Jun 25, 2021 | 69.43 | 69.73 | 69.14 | 69.57 | 586,959 | +0.10(+0.14%) |
Jun 24, 2021 | 69.85 | 70.02 | 69.19 | 69.47 | 630,440 | +0.44(+0.64%) |
Jun 23, 2021 | 69.40 | 69.52 | 69.00 | 69.03 | 831,806 | -0.78(-1.12%) |
Jun 22, 2021 | 69.53 | 69.87 | 69.31 | 69.81 | 890,390 | +0.03(+0.04%) |
Jun 21, 2021 | 69.36 | 69.93 | 68.83 | 69.78 | 838,530 | +0.54(+0.78%) |
Jun 18, 2021 | 69.36 | 69.59 | 69.06 | 69.24 | 1,138,972 | -0.67(-0.96%) |
Jun 17, 2021 | 69.16 | 70.08 | 69.16 | 69.91 | 516,851 | -0.09(-0.13%) |
Jun 16, 2021 | 70.56 | 70.75 | 69.80 | 70.00 | 787,428 | -0.12(-0.17%) |
Jun 15, 2021 | 70.44 | 70.49 | 69.61 | 70.12 | 896,177 | +0.30(+0.42%) |
Jun 14, 2021 | 70.39 | 70.47 | 69.70 | 69.82 | 1,171,514 | +0.37(+0.54%) |
Jun 11, 2021 | 69.58 | 69.66 | 69.20 | 69.45 | 699,457 | +0.30(+0.43%) |
Jun 10, 2021 | 68.50 | 69.38 | 68.50 | 69.15 | 627,844 | +0.88(+1.28%) |
Jun 09, 2021 | 68.78 | 68.98 | 68.12 | 68.27 | 569,477 | -0.53(-0.77%) |
Jun 08, 2021 | 68.88 | 68.98 | 68.39 | 68.80 | 519,043 | -0.08(-0.11%) |
Jun 07, 2021 | 68.90 | 69.34 | 68.51 | 68.88 | 552,243 | -0.33(-0.47%) |
Jun 04, 2021 | 69.48 | 69.50 | 68.78 | 69.21 | 668,019 | +1.05(+1.55%) |
Jun 03, 2021 | 68.09 | 68.30 | 67.51 | 68.15 | 575,638 | -0.36(-0.53%) |
Jun 02, 2021 | 68.93 | 69.23 | 68.32 | 68.52 | 840,762 | -0.79(-1.14%) |
Jun 01, 2021 | 70.21 | 70.30 | 69.29 | 69.31 | 916,450 | +0.62(+0.90%) |
May 28, 2021 | 68.59 | 69.00 | 68.53 | 68.69 | 922,194 | +0.93(+1.37%) |
May 27, 2021 | 68.42 | 68.54 | 67.54 | 67.76 | 727,826 | -1.14(-1.66%) |
May 26, 2021 | 68.93 | 69.25 | 68.59 | 68.90 | 738,450 | +0.98(+1.44%) |
May 25, 2021 | 67.91 | 68.21 | 67.61 | 67.93 | 1,208,412 | +0.09(+0.13%) |
May 24, 2021 | 67.88 | 68.15 | 67.55 | 67.84 | 909,407 | +0.11(+0.16%) |
May 21, 2021 | 68.22 | 68.60 | 67.59 | 67.73 | 945,566 | +0.13(+0.19%) |
May 20, 2021 | 67.53 | 68.10 | 67.50 | 67.60 | 1,054,056 | +0.92(+1.37%) |
May 19, 2021 | 66.74 | 67.09 | 66.39 | 66.69 | 1,133,574 | -0.51(-0.76%) |
May 18, 2021 | 68.10 | 68.22 | 67.08 | 67.20 | 1,077,123 | -0.77(-1.13%) |
May 17, 2021 | 67.58 | 68.50 | 67.46 | 67.97 | 1,403,056 | +0.59(+0.88%) |
May 14, 2021 | 67.17 | 67.76 | 66.93 | 67.38 | 1,044,676 | +2.03(+3.11%) |
May 13, 2021 | 65.88 | 66.06 | 64.66 | 65.34 | 635,935 | +0.02(+0.03%) |
May 12, 2021 | 66.61 | 66.93 | 65.23 | 65.33 | 1,011,912 | -2.19(-3.24%) |
May 11, 2021 | 66.87 | 68.01 | 66.77 | 67.51 | 808,425 | +0.10(+0.15%) |
May 10, 2021 | 67.87 | 68.40 | 67.40 | 67.41 | 1,431,420 | -1.74(-2.52%) |
May 07, 2021 | 68.52 | 70.42 | 68.49 | 69.16 | 1,572,848 | +0.65(+0.95%) |
May 06, 2021 | 68.24 | 68.57 | 67.58 | 68.51 | 1,664,679 | -0.53(-0.77%) |
May 05, 2021 | 68.69 | 69.62 | 67.76 | 69.04 | 2,477,959 | -4.43(-6.02%) |
May 04, 2021 | 74.15 | 74.27 | 72.72 | 73.47 | 752,858 | -1.31(-1.75%) |
May 03, 2021 | 74.60 | 75.13 | 74.41 | 74.78 | 544,746 | +0.52(+0.70%) |
Apr 30, 2021 | 74.03 | 74.72 | 73.89 | 74.26 | 729,245 | -0.15(-0.20%) |
Apr 29, 2021 | 75.34 | 75.34 | 74.33 | 74.40 | 545,565 | -0.62(-0.83%) |
Apr 28, 2021 | 74.60 | 75.22 | 74.36 | 75.02 | 469,521 | +0.29(+0.38%) |
Apr 27, 2021 | 74.71 | 74.95 | 74.37 | 74.74 | 344,811 | -0.21(-0.28%) |
Apr 26, 2021 | 74.80 | 75.23 | 74.40 | 74.95 | 526,061 | +0.32(+0.44%) |
Apr 23, 2021 | 74.05 | 74.82 | 74.00 | 74.62 | 453,454 | +0.45(+0.61%) |
Apr 22, 2021 | 74.21 | 74.54 | 73.72 | 74.17 | 328,513 | +0.16(+0.21%) |
Apr 21, 2021 | 73.22 | 74.33 | 73.18 | 74.01 | 541,536 | +0.83(+1.13%) |
Apr 20, 2021 | 72.39 | 73.24 | 72.31 | 73.18 | 430,791 | +0.55(+0.76%) |
Apr 19, 2021 | 73.04 | 73.06 | 72.31 | 72.63 | 361,145 | -0.39(-0.54%) |
Apr 16, 2021 | 72.85 | 73.14 | 72.50 | 73.03 | 461,073 | +0.05(+0.07%) |
Apr 15, 2021 | 72.52 | 73.14 | 72.38 | 72.98 | 441,934 | +0.83(+1.15%) |
Apr 14, 2021 | 72.25 | 72.29 | 71.82 | 72.15 | 526,633 | +0.26(+0.36%) |
Apr 13, 2021 | 72.34 | 72.39 | 71.56 | 71.89 | 987,087 | -0.66(-0.91%) |
Apr 12, 2021 | 72.92 | 73.13 | 72.43 | 72.55 | 650,612 | -0.04(-0.05%) |
Apr 09, 2021 | 71.42 | 72.59 | 71.41 | 72.59 | 474,075 | +0.72(+1.00%) |
Apr 08, 2021 | 70.67 | 72.01 | 70.67 | 71.87 | 663,260 | +1.69(+2.41%) |
Apr 07, 2021 | 70.30 | 70.63 | 69.96 | 70.18 | 417,825 | -0.27(-0.38%) |
Apr 06, 2021 | 69.92 | 70.84 | 69.89 | 70.45 | 593,540 | -0.52(-0.74%) |
Apr 05, 2021 | 70.30 | 71.26 | 70.16 | 70.97 | 388,729 | +0.92(+1.31%) |
Apr 01, 2021 | 69.55 | 70.28 | 69.35 | 70.05 | 498,657 | +0.96(+1.40%) |
Mar 31, 2021 | 69.58 | 69.68 | 69.03 | 69.09 | 578,419 | -0.55(-0.79%) |
Mar 30, 2021 | 69.29 | 69.76 | 69.13 | 69.64 | 814,117 | +0.70(+1.01%) |
Mar 29, 2021 | 68.03 | 69.34 | 68.03 | 68.94 | 890,537 | +0.29(+0.42%) |
Mar 26, 2021 | 68.68 | 68.71 | 67.63 | 68.66 | 1,324,201 | +0.36(+0.53%) |
Mar 25, 2021 | 68.65 | 68.72 | 67.82 | 68.29 | 953,435 | -0.20(-0.29%) |
Mar 24, 2021 | 69.56 | 69.59 | 68.29 | 68.49 | 1,011,301 | +0.56(+0.83%) |
Mar 23, 2021 | 68.36 | 68.46 | 67.70 | 67.93 | 1,167,340 | +0.26(+0.38%) |
Mar 22, 2021 | 67.39 | 68.03 | 67.24 | 67.67 | 770,801 | +0.58(+0.87%) |
Mar 19, 2021 | 67.07 | 67.55 | 66.91 | 67.09 | 1,157,304 | +0.07(+0.10%) |
Mar 18, 2021 | 67.22 | 67.81 | 67.02 | 67.02 | 468,600 | -0.72(-1.06%) |
Mar 17, 2021 | 67.41 | 68.11 | 67.37 | 67.74 | 540,258 | -0.78(-1.14%) |
Mar 16, 2021 | 68.04 | 68.58 | 67.44 | 68.52 | 881,932 | +0.69(+1.02%) |
Mar 15, 2021 | 67.45 | 67.91 | 67.29 | 67.83 | 660,930 | +0.32(+0.48%) |
Mar 12, 2021 | 67.67 | 67.70 | 67.17 | 67.50 | 825,543 | -0.48(-0.71%) |
Mar 11, 2021 | 68.71 | 68.77 | 67.71 | 67.99 | 1,250,355 | +0.03(+0.04%) |
Mar 10, 2021 | 68.24 | 68.30 | 67.53 | 67.96 | 974,763 | +0.31(+0.45%) |
Mar 09, 2021 | 67.78 | 68.30 | 67.53 | 67.65 | 1,027,684 | +1.62(+2.46%) |
Mar 08, 2021 | 66.71 | 66.97 | 66.02 | 66.03 | 1,608,493 | -0.86(-1.28%) |
Mar 05, 2021 | 66.78 | 67.57 | 66.01 | 66.88 | 1,646,007 | +0.87(+1.31%) |
Mar 04, 2021 | 66.94 | 67.50 | 65.12 | 66.02 | 1,772,261 | -1.18(-1.76%) |
Mar 03, 2021 | 67.72 | 68.20 | 67.03 | 67.20 | 985,944 | -2.14(-3.08%) |
Mar 02, 2021 | 69.44 | 69.55 | 68.81 | 69.33 | 718,815 | -0.01(-0.01%) |