Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 78.59 | 79.49 | 76.80 | 78.31 | 6,639,738 | -1.28(-1.60%) |
Feb 25, 2022 | 79.22 | 80.36 | 78.69 | 79.59 | 3,492,779 | +0.97(+1.23%) |
Feb 24, 2022 | 81.74 | 81.74 | 77.19 | 78.62 | 6,165,090 | -2.35(-2.91%) |
Feb 23, 2022 | 81.07 | 81.53 | 80.06 | 80.98 | 3,774,452 | +0.48(+0.59%) |
Feb 22, 2022 | 83.24 | 83.44 | 79.51 | 80.50 | 3,879,641 | -0.83(-1.01%) |
Feb 18, 2022 | 81.32 | 0 | -0.30(-0.37%) | |||
Feb 17, 2022 | 82.20 | 82.88 | 81.32 | 81.62 | 3,224,821 | -2.31(-2.75%) |
Feb 16, 2022 | 84.18 | 85.10 | 82.27 | 83.93 | 5,246,535 | +0.91(+1.10%) |
Feb 15, 2022 | 82.28 | 83.68 | 81.59 | 83.02 | 3,867,687 | -1.12(-1.33%) |
Feb 14, 2022 | 85.81 | 85.81 | 83.25 | 84.14 | 4,637,298 | -2.14(-2.48%) |
Feb 11, 2022 | 84.63 | 87.93 | 83.94 | 86.27 | 6,860,635 | +1.98(+2.35%) |
Feb 10, 2022 | 83.12 | 85.11 | 82.83 | 84.30 | 5,509,360 | +0.98(+1.18%) |
Feb 09, 2022 | 83.00 | 83.98 | 82.64 | 83.31 | 2,627,505 | +0.33(+0.40%) |
Feb 08, 2022 | 84.05 | 84.16 | 81.75 | 82.98 | 3,336,166 | -1.07(-1.27%) |
Feb 07, 2022 | 81.07 | 84.72 | 80.33 | 84.05 | 5,521,126 | +2.75(+3.38%) |
Feb 04, 2022 | 80.59 | 82.15 | 79.94 | 81.30 | 3,964,216 | +1.51(+1.89%) |
Feb 03, 2022 | 81.25 | 79.25 | 79.79 | 3,329,066 | -1.43(-1.75%) | |
Feb 02, 2022 | 79.99 | 81.37 | 79.06 | 81.22 | 5,115,498 | +0.98(+1.22%) |
Feb 01, 2022 | 76.61 | 80.50 | 76.05 | 80.24 | 6,507,320 | +3.32(+4.31%) |
Jan 31, 2022 | 75.38 | 76.97 | 76.93 | 5,014,289 | +1.45(+1.92%) | |
Jan 28, 2022 | 75.53 | 77.20 | 73.55 | 75.48 | 5,013,082 | -0.53(-0.70%) |
Jan 27, 2022 | 77.47 | 78.37 | 74.22 | 76.01 | 6,278,648 | +0.63(+0.84%) |
Jan 26, 2022 | 76.43 | 77.84 | 74.44 | 75.38 | 4,454,721 | +0.13(+0.17%) |
Jan 25, 2022 | 72.40 | 75.66 | 71.02 | 75.25 | 5,336,576 | +2.38(+3.27%) |
Jan 24, 2022 | 71.50 | 73.12 | 69.57 | 72.86 | 5,474,970 | -0.65(-0.88%) |
Jan 21, 2022 | 74.77 | 74.87 | 72.82 | 73.51 | 6,466,030 | -1.97(-2.60%) |
Jan 20, 2022 | 77.24 | 78.49 | 75.46 | 75.48 | 4,167,725 | -2.60(-3.33%) |
Jan 19, 2022 | 80.21 | 80.27 | 77.57 | 78.07 | 3,005,832 | -1.33(-1.67%) |
Jan 18, 2022 | 79.80 | 80.11 | 78.03 | 79.40 | 3,789,283 | +0.41(+0.52%) |
Jan 14, 2022 | 78.99 | 0 | +1.71(+2.21%) | |||
Jan 13, 2022 | 78.22 | 78.74 | 77.02 | 77.29 | 3,269,763 | -0.94(-1.20%) |
Jan 12, 2022 | 78.55 | 78.95 | 77.53 | 78.22 | 3,445,837 | +0.48(+0.62%) |
Jan 11, 2022 | 75.84 | 77.96 | 75.28 | 77.74 | 4,504,808 | +2.61(+3.48%) |
Jan 10, 2022 | 75.09 | 75.62 | 74.53 | 75.13 | 4,287,155 | +0.03(+0.04%) |
Jan 07, 2022 | 74.71 | 75.50 | 74.13 | 75.10 | 4,015,757 | +0.78(+1.05%) |
Jan 06, 2022 | 74.17 | 74.61 | 73.21 | 74.32 | 4,581,721 | +1.82(+2.51%) |
Jan 05, 2022 | 73.48 | 74.02 | 72.17 | 72.50 | 4,313,710 | -0.29(-0.39%) |
Jan 04, 2022 | 72.47 | 73.61 | 72.20 | 72.79 | 4,498,947 | +1.27(+1.78%) |
Jan 03, 2022 | 70.28 | 72.51 | 70.06 | 71.52 | 3,848,635 | +1.88(+2.70%) |
Dec 31, 2021 | 68.69 | 70.13 | 68.53 | 69.64 | 2,672,817 | +0.77(+1.12%) |
Dec 30, 2021 | 69.28 | 69.90 | 68.60 | 68.87 | 2,371,543 | -0.34(-0.50%) |
Dec 29, 2021 | 68.91 | 69.43 | 68.12 | 69.21 | 2,996,125 | +0.14(+0.20%) |
Dec 28, 2021 | 68.23 | 69.69 | 68.17 | 69.07 | 3,003,647 | +1.27(+1.87%) |
Dec 27, 2021 | 66.13 | 67.82 | 65.36 | 67.80 | 2,392,101 | +1.30(+1.95%) |
Dec 23, 2021 | 67.38 | 68.02 | 66.50 | 66.50 | 3,930,518 | +0.40(+0.60%) |
Dec 22, 2021 | 66.17 | 66.85 | 65.57 | 66.11 | 2,002,835 | -0.02(-0.03%) |
Dec 21, 2021 | 64.33 | 66.20 | 64.33 | 66.12 | 4,944,758 | +2.44(+3.83%) |
Dec 20, 2021 | 61.66 | 63.86 | 60.39 | 63.69 | 4,745,497 | +0.00(+0.00%) |
Dec 17, 2021 | 63.55 | 64.52 | 62.19 | 63.69 | 5,695,470 | -0.06(-0.09%) |
Dec 16, 2021 | 64.02 | 65.41 | 63.52 | 63.74 | 3,268,802 | +0.47(+0.75%) |
Dec 15, 2021 | 63.18 | 63.67 | 61.68 | 63.27 | 3,381,723 | +0.05(+0.07%) |
Dec 14, 2021 | 62.76 | 65.17 | 62.73 | 63.22 | 2,905,701 | -0.03(-0.04%) |
Dec 13, 2021 | 64.92 | 65.16 | 62.99 | 63.25 | 3,084,599 | -2.44(-3.71%) |
Dec 10, 2021 | 65.98 | 66.20 | 64.47 | 65.69 | 2,366,655 | +0.50(+0.77%) |
Dec 09, 2021 | 64.59 | 65.74 | 64.59 | 65.19 | 3,500,534 | -0.38(-0.58%) |
Dec 08, 2021 | 66.57 | 67.00 | 65.35 | 65.57 | 2,884,492 | -0.84(-1.27%) |
Dec 07, 2021 | 66.50 | 68.31 | 66.13 | 66.41 | 3,649,842 | +1.13(+1.73%) |
Dec 06, 2021 | 65.60 | 66.25 | 64.53 | 65.28 | 2,777,268 | +0.65(+1.00%) |
Dec 03, 2021 | 66.99 | 67.23 | 64.11 | 64.63 | 4,459,108 | -1.35(-2.05%) |
Dec 02, 2021 | 62.29 | 66.42 | 61.84 | 65.98 | 5,653,247 | +3.58(+5.73%) |
Dec 01, 2021 | 63.96 | 65.79 | 62.16 | 62.41 | 6,333,981 | +0.34(+0.55%) |
Nov 30, 2021 | 61.84 | 62.63 | 60.91 | 62.06 | 10,707,844 | -1.14(-1.80%) |
Nov 29, 2021 | 64.56 | 65.40 | 63.05 | 63.20 | 4,185,072 | +0.15(+0.24%) |
Nov 26, 2021 | 63.31 | 63.96 | 61.43 | 63.06 | 6,120,354 | -4.58(-6.77%) |
Nov 24, 2021 | 66.83 | 68.19 | 66.70 | 67.64 | 3,922,787 | +0.37(+0.55%) |
Nov 23, 2021 | 66.23 | 67.86 | 66.08 | 67.26 | 3,685,346 | +1.76(+2.69%) |
Nov 22, 2021 | 63.82 | 66.87 | 63.81 | 65.50 | 3,917,113 | +1.46(+2.29%) |
Nov 19, 2021 | 66.93 | 66.93 | 63.62 | 64.04 | 5,907,988 | -3.61(-5.33%) |
Nov 18, 2021 | 67.98 | 68.54 | 67.56 | 67.64 | 4,297,768 | -0.45(-0.67%) |
Nov 17, 2021 | 71.30 | 71.40 | 67.95 | 68.10 | 4,518,920 | -3.25(-4.56%) |
Nov 16, 2021 | 71.35 | 72.33 | 70.69 | 71.35 | 4,934,639 | +0.54(+0.76%) |
Nov 15, 2021 | 70.41 | 71.33 | 69.65 | 70.81 | 4,742,701 | +0.70(+1.01%) |
Nov 12, 2021 | 70.11 | 71.12 | 69.45 | 70.11 | 3,109,847 | -0.59(-0.83%) |
Nov 11, 2021 | 70.36 | 71.45 | 69.94 | 70.69 | 2,960,495 | +0.33(+0.47%) |
Nov 10, 2021 | 71.00 | 70.36 | 3,846,745 | -1.27(-1.78%) | ||
Nov 09, 2021 | 71.03 | 71.81 | 70.49 | 71.64 | 3,843,845 | +0.43(+0.60%) |
Nov 08, 2021 | 72.24 | 72.41 | 70.74 | 71.21 | 2,952,127 | -0.13(-0.18%) |
Nov 05, 2021 | 71.18 | 71.48 | 69.74 | 71.33 | 3,815,053 | +1.44(+2.06%) |
Nov 04, 2021 | 70.40 | 70.86 | 68.73 | 69.90 | 3,795,139 | +0.43(+0.62%) |
Nov 03, 2021 | 68.56 | 70.60 | 68.11 | 69.47 | 4,844,587 | +0.02(+0.03%) |
Nov 02, 2021 | 71.05 | 71.45 | 69.25 | 69.45 | 4,274,218 | -1.98(-2.77%) |
Nov 01, 2021 | 71.40 | 72.25 | 70.90 | 71.43 | 3,686,874 | +0.63(+0.89%) |
Oct 29, 2021 | 71.92 | 71.98 | 70.18 | 70.79 | 5,225,634 | -1.03(-1.44%) |
Oct 28, 2021 | 71.78 | 72.98 | 71.10 | 71.83 | 3,676,794 | -0.19(-0.27%) |
Oct 27, 2021 | 73.93 | 74.38 | 71.64 | 72.02 | 3,473,311 | -2.94(-3.92%) |
Oct 26, 2021 | 75.71 | 74.96 | 2,582,014 | -0.74(-0.98%) | ||
Oct 25, 2021 | 75.07 | 76.10 | 74.62 | 75.70 | 2,982,247 | +1.56(+2.10%) |
Oct 22, 2021 | 75.07 | 75.48 | 72.72 | 74.15 | 4,285,879 | -0.92(-1.23%) |
Oct 21, 2021 | 74.29 | 76.12 | 73.51 | 75.07 | 4,979,313 | +0.88(+1.18%) |
Oct 20, 2021 | 72.80 | 74.45 | 72.63 | 74.19 | 4,256,911 | +0.81(+1.11%) |
Oct 19, 2021 | 72.21 | 73.51 | 71.80 | 73.38 | 3,888,705 | +1.85(+2.59%) |
Oct 18, 2021 | 72.43 | 73.02 | 71.01 | 71.53 | 3,850,796 | -0.49(-0.67%) |
Oct 15, 2021 | 73.24 | 73.54 | 71.96 | 72.01 | 2,805,442 | -0.47(-0.64%) |
Oct 14, 2021 | 72.81 | 73.22 | 72.24 | 72.48 | 2,766,964 | +0.94(+1.32%) |
Oct 13, 2021 | 71.56 | 72.03 | 70.42 | 71.54 | 3,356,521 | -0.71(-0.99%) |
Oct 12, 2021 | 71.22 | 72.94 | 71.11 | 72.25 | 2,804,287 | +1.03(+1.44%) |
Oct 11, 2021 | 73.24 | 73.41 | 71.20 | 71.22 | 4,397,303 | -0.73(-1.02%) |
Oct 08, 2021 | 70.07 | 72.16 | 70.03 | 71.96 | 3,797,759 | +2.47(+3.56%) |
Oct 07, 2021 | 69.33 | 70.56 | 69.28 | 69.49 | 4,264,972 | +0.49(+0.70%) |
Oct 06, 2021 | 66.62 | 69.42 | 66.22 | 69.00 | 4,946,039 | +0.98(+1.44%) |
Oct 05, 2021 | 69.71 | 70.38 | 66.76 | 68.02 | 5,227,128 | -0.66(-0.96%) |
Oct 04, 2021 | 67.96 | 69.34 | 67.45 | 68.68 | 4,450,290 | +1.28(+1.90%) |
Oct 01, 2021 | 64.90 | 67.75 | 64.81 | 67.40 | 5,569,546 | +2.79(+4.32%) |
Sep 30, 2021 | 64.39 | 65.41 | 63.53 | 64.61 | 4,465,086 | +0.24(+0.37%) |
Sep 29, 2021 | 65.07 | 65.08 | 63.77 | 64.37 | 3,079,502 | -0.79(-1.21%) |
Sep 28, 2021 | 65.87 | 66.77 | 64.99 | 65.16 | 5,086,137 | +0.36(+0.55%) |
Sep 27, 2021 | 63.27 | 65.70 | 63.05 | 64.80 | 5,515,666 | +2.88(+4.66%) |
Sep 24, 2021 | 60.84 | 62.23 | 60.76 | 61.91 | 2,510,073 | +0.42(+0.68%) |
Sep 23, 2021 | 59.92 | 61.65 | 59.67 | 61.49 | 3,685,104 | +1.69(+2.83%) |
Sep 22, 2021 | 58.78 | 61.02 | 58.78 | 59.80 | 5,165,568 | +1.83(+3.16%) |
Sep 21, 2021 | 58.44 | 58.72 | 57.01 | 57.97 | 3,298,135 | +0.32(+0.56%) |
Sep 20, 2021 | 58.18 | 58.76 | 56.63 | 57.65 | 4,152,191 | -2.41(-4.01%) |
Sep 17, 2021 | 59.77 | 60.88 | 59.54 | 60.06 | 5,221,850 | +0.13(+0.21%) |
Sep 16, 2021 | 60.90 | 61.03 | 59.83 | 59.93 | 2,521,056 | -0.96(-1.58%) |
Sep 15, 2021 | 59.99 | 61.06 | 59.62 | 60.89 | 4,403,859 | +1.66(+2.80%) |
Sep 14, 2021 | 61.33 | 61.49 | 59.02 | 59.23 | 3,227,710 | -1.35(-2.24%) |
Sep 13, 2021 | 58.87 | 61.08 | 58.68 | 60.59 | 4,841,581 | +2.54(+4.37%) |
Sep 10, 2021 | 58.80 | 58.93 | 57.50 | 58.05 | 3,511,546 | -0.12(-0.20%) |
Sep 09, 2021 | 57.81 | 59.63 | 57.49 | 58.17 | 3,088,909 | -0.15(-0.25%) |
Sep 08, 2021 | 60.41 | 60.72 | 58.29 | 58.32 | 3,710,085 | -1.67(-2.78%) |
Sep 07, 2021 | 59.33 | 60.81 | 59.28 | 59.98 | 3,300,858 | +0.75(+1.27%) |
Sep 03, 2021 | 59.63 | 60.34 | 58.66 | 59.23 | 2,285,049 | -0.46(-0.77%) |
Sep 02, 2021 | 59.23 | 60.41 | 58.51 | 59.69 | 3,826,780 | +1.14(+1.95%) |
Sep 01, 2021 | 60.51 | 61.02 | 57.89 | 58.55 | 5,665,568 | -2.16(-3.56%) |
Aug 31, 2021 | 60.26 | 61.39 | 59.72 | 60.71 | 6,677,492 | +0.27(+0.44%) |
Aug 30, 2021 | 62.15 | 62.15 | 60.40 | 60.44 | 2,898,094 | -1.00(-1.62%) |
Aug 27, 2021 | 60.42 | 62.26 | 60.42 | 61.44 | 3,495,790 | +1.51(+2.52%) |
Aug 26, 2021 | 60.21 | 60.95 | 59.80 | 59.93 | 2,977,607 | -0.81(-1.33%) |
Aug 25, 2021 | 59.67 | 61.20 | 59.43 | 60.73 | 3,347,397 | +1.02(+1.70%) |
Aug 24, 2021 | 58.42 | 59.98 | 58.22 | 59.72 | 4,182,037 | +1.94(+3.36%) |
Aug 23, 2021 | 56.60 | 57.84 | 56.59 | 57.78 | 5,271,567 | +2.66(+4.83%) |
Aug 20, 2021 | 54.87 | 55.32 | 53.88 | 55.11 | 5,320,714 | -0.04(-0.07%) |
Aug 19, 2021 | 55.84 | 56.21 | 54.32 | 55.15 | 5,753,808 | -1.83(-3.21%) |
Aug 18, 2021 | 57.87 | 59.20 | 56.92 | 56.98 | 3,367,167 | -1.16(-2.00%) |
Aug 17, 2021 | 58.41 | 59.16 | 57.59 | 58.14 | 3,557,307 | -0.94(-1.60%) |
Aug 16, 2021 | 59.60 | 59.96 | 58.48 | 59.09 | 3,269,640 | -1.57(-2.58%) |
Aug 13, 2021 | 61.34 | 61.76 | 60.54 | 60.65 | 2,123,673 | -0.92(-1.49%) |
Aug 12, 2021 | 61.36 | 61.62 | 60.47 | 61.57 | 2,080,923 | +0.38(+0.61%) |
Aug 11, 2021 | 60.87 | 61.21 | 59.73 | 61.19 | 5,318,289 | -0.05(-0.09%) |
Aug 10, 2021 | 60.74 | 61.51 | 60.27 | 61.25 | 4,064,637 | +0.82(+1.36%) |
Aug 09, 2021 | 59.79 | 60.73 | 59.55 | 60.42 | 2,988,872 | -0.46(-0.75%) |
Aug 06, 2021 | 60.96 | 61.39 | 60.10 | 60.88 | 3,115,040 | +0.72(+1.20%) |
Aug 05, 2021 | 59.34 | 61.00 | 59.31 | 60.16 | 3,617,170 | +1.40(+2.38%) |
Aug 04, 2021 | 60.92 | 61.26 | 58.72 | 58.76 | 6,686,299 | -3.52(-5.66%) |
Aug 03, 2021 | 59.92 | 62.32 | 59.64 | 62.28 | 4,836,534 | +2.36(+3.93%) |
Aug 02, 2021 | 60.74 | 62.45 | 59.83 | 59.93 | 4,872,916 | -0.51(-0.85%) |
Jul 30, 2021 | 60.35 | 61.59 | 59.86 | 60.44 | 3,975,565 | -0.60(-0.99%) |
Jul 29, 2021 | 62.09 | 62.72 | 60.76 | 61.04 | 5,015,531 | +0.31(+0.51%) |
Jul 28, 2021 | 59.66 | 61.36 | 59.14 | 60.74 | 5,102,221 | +1.55(+2.62%) |
Jul 27, 2021 | 58.40 | 59.24 | 57.70 | 59.19 | 5,284,469 | +0.04(+0.06%) |
Jul 26, 2021 | 57.67 | 59.55 | 57.65 | 59.15 | 4,210,673 | +1.65(+2.87%) |
Jul 23, 2021 | 57.33 | 57.86 | 56.99 | 57.50 | 4,393,085 | +0.21(+0.36%) |
Jul 22, 2021 | 58.22 | 58.32 | 56.79 | 57.29 | 3,664,371 | -1.29(-2.20%) |
Jul 21, 2021 | 57.34 | 59.27 | 57.30 | 58.58 | 5,681,352 | +2.11(+3.74%) |
Jul 20, 2021 | 55.98 | 57.34 | 55.04 | 56.47 | 6,122,378 | +0.59(+1.05%) |
Jul 19, 2021 | 56.02 | 56.66 | 54.84 | 55.88 | 8,108,701 | -2.67(-4.56%) |
Jul 16, 2021 | 60.41 | 60.64 | 58.09 | 58.55 | 5,204,119 | -1.73(-2.87%) |
Jul 15, 2021 | 60.39 | 61.68 | 59.83 | 60.29 | 5,304,597 | -0.79(-1.29%) |
Jul 14, 2021 | 63.54 | 64.29 | 60.79 | 61.07 | 5,775,072 | -2.53(-3.97%) |
Jul 13, 2021 | 64.08 | 64.54 | 63.24 | 63.60 | 3,761,179 | -1.09(-1.69%) |
Jul 12, 2021 | 64.16 | 65.66 | 63.73 | 64.69 | 3,023,078 | -0.56(-0.86%) |
Jul 09, 2021 | 64.35 | 65.37 | 63.44 | 65.25 | 3,914,311 | +1.84(+2.90%) |
Jul 08, 2021 | 63.99 | 64.76 | 62.79 | 63.41 | 6,443,589 | -1.85(-2.84%) |
Jul 07, 2021 | 67.02 | 67.77 | 64.82 | 65.26 | 9,108,748 | -2.16(-3.20%) |
Jul 06, 2021 | 70.19 | 70.32 | 67.34 | 67.42 | 6,450,948 | -3.04(-4.32%) |
Jul 02, 2021 | 70.53 | 70.80 | 69.41 | 70.46 | 3,302,467 | +0.23(+0.33%) |
Jul 01, 2021 | 71.75 | 72.00 | 70.00 | 70.22 | 5,184,508 | -0.24(-0.35%) |
Jun 30, 2021 | 69.63 | 70.82 | 69.42 | 70.47 | 4,717,888 | +1.05(+1.51%) |
Jun 29, 2021 | 70.59 | 70.86 | 69.36 | 69.42 | 5,761,142 | -0.72(-1.03%) |
Jun 28, 2021 | 73.81 | 73.81 | 69.86 | 70.14 | 7,159,798 | -3.94(-5.32%) |
Jun 25, 2021 | 73.90 | 74.54 | 72.86 | 74.09 | 10,602,316 | +0.32(+0.44%) |
Jun 24, 2021 | 73.61 | 74.05 | 72.84 | 73.76 | 4,681,568 | +0.79(+1.09%) |
Jun 23, 2021 | 74.02 | 74.91 | 72.85 | 72.97 | 5,311,412 | -0.12(-0.16%) |
Jun 22, 2021 | 71.73 | 73.59 | 71.00 | 73.08 | 4,968,892 | +0.90(+1.25%) |
Jun 21, 2021 | 69.27 | 72.26 | 69.12 | 72.18 | 4,080,117 | +3.57(+5.21%) |
Jun 18, 2021 | 69.92 | 70.65 | 68.50 | 68.61 | 7,842,455 | -2.31(-3.26%) |
Jun 17, 2021 | 73.23 | 73.78 | 70.08 | 70.92 | 4,408,836 | -2.60(-3.54%) |
Jun 16, 2021 | 73.73 | 74.40 | 71.98 | 73.52 | 3,685,946 | -0.76(-1.02%) |
Jun 15, 2021 | 74.55 | 75.60 | 73.60 | 74.27 | 3,124,267 | +0.32(+0.43%) |
Jun 14, 2021 | 73.70 | 74.59 | 73.31 | 73.96 | 3,369,247 | +0.60(+0.81%) |
Jun 11, 2021 | 74.49 | 74.78 | 73.32 | 73.36 | 2,433,779 | -0.59(-0.79%) |
Jun 10, 2021 | 75.29 | 75.99 | 73.35 | 73.95 | 3,216,905 | +0.01(+0.01%) |
Jun 09, 2021 | 75.46 | 75.93 | 73.91 | 73.94 | 3,733,476 | -1.20(-1.60%) |
Jun 08, 2021 | 74.36 | 75.38 | 72.98 | 75.14 | 3,543,089 | +0.51(+0.69%) |
Jun 07, 2021 | 75.04 | 75.83 | 74.38 | 74.63 | 2,878,132 | -0.50(-0.66%) |
Jun 04, 2021 | 75.57 | 76.04 | 73.97 | 75.12 | 3,301,943 | -0.07(-0.10%) |
Jun 03, 2021 | 75.74 | 76.67 | 75.04 | 75.20 | 3,354,357 | -0.97(-1.27%) |
Jun 02, 2021 | 74.74 | 76.52 | 73.81 | 76.16 | 3,812,659 | +1.99(+2.69%) |
Jun 01, 2021 | 73.58 | 74.85 | 73.57 | 74.17 | 3,493,938 | +1.61(+2.21%) |
May 28, 2021 | 73.33 | 73.44 | 72.31 | 72.56 | 2,572,847 | -0.35(-0.48%) |
May 27, 2021 | 71.59 | 73.07 | 71.59 | 72.91 | 5,479,836 | +1.53(+2.15%) |
May 26, 2021 | 69.99 | 71.58 | 69.73 | 71.38 | 3,692,853 | +1.59(+2.28%) |
May 25, 2021 | 70.64 | 70.64 | 69.26 | 69.79 | 3,701,993 | -0.88(-1.25%) |
May 24, 2021 | 70.40 | 71.20 | 69.80 | 70.67 | 2,456,589 | +1.00(+1.44%) |
May 21, 2021 | 70.36 | 71.33 | 69.60 | 69.67 | 3,132,256 | +0.19(+0.27%) |
May 20, 2021 | 69.56 | 70.12 | 68.68 | 69.48 | 3,666,013 | -0.26(-0.38%) |
May 19, 2021 | 70.15 | 70.59 | 68.66 | 69.74 | 4,989,375 | -2.08(-2.89%) |
May 18, 2021 | 73.59 | 74.09 | 71.77 | 71.82 | 3,374,599 | -1.84(-2.50%) |
May 17, 2021 | 72.86 | 73.90 | 71.66 | 73.66 | 4,001,355 | +0.37(+0.50%) |
May 14, 2021 | 71.04 | 73.35 | 70.66 | 73.29 | 5,900,992 | +3.33(+4.76%) |
May 13, 2021 | 70.52 | 72.04 | 69.13 | 69.96 | 4,145,100 | -1.31(-1.84%) |
May 12, 2021 | 69.70 | 73.50 | 69.35 | 71.27 | 6,338,135 | +2.03(+2.93%) |
May 11, 2021 | 69.02 | 70.43 | 68.20 | 69.24 | 3,838,030 | -1.74(-2.45%) |
May 10, 2021 | 72.27 | 72.92 | 70.94 | 70.98 | 4,807,951 | -0.76(-1.06%) |
May 07, 2021 | 70.65 | 72.30 | 70.49 | 71.73 | 3,575,787 | +0.03(+0.04%) |
May 06, 2021 | 71.66 | 71.81 | 70.19 | 71.71 | 3,127,249 | +0.36(+0.50%) |
May 05, 2021 | 70.09 | 71.52 | 69.10 | 71.35 | 5,114,581 | +1.69(+2.43%) |
May 04, 2021 | 69.69 | 70.60 | 68.37 | 69.66 | 4,265,989 | +0.01(+0.01%) |
May 03, 2021 | 67.30 | 69.93 | 67.15 | 69.65 | 5,135,560 | +3.73(+5.67%) |
Apr 30, 2021 | 65.83 | 67.58 | 65.27 | 65.91 | 3,546,377 | -0.80(-1.20%) |
Apr 29, 2021 | 67.02 | 67.61 | 66.12 | 66.72 | 4,253,750 | +0.66(+1.00%) |
Apr 28, 2021 | 64.34 | 66.29 | 64.34 | 66.06 | 4,366,783 | +2.05(+3.20%) |
Apr 27, 2021 | 63.09 | 64.22 | 62.85 | 64.01 | 2,757,780 | +1.16(+1.84%) |
Apr 26, 2021 | 62.51 | 63.19 | 62.12 | 62.85 | 2,404,181 | +0.30(+0.48%) |
Apr 23, 2021 | 61.65 | 62.78 | 60.96 | 62.55 | 3,441,465 | +1.52(+2.48%) |
Apr 22, 2021 | 62.69 | 62.91 | 60.72 | 61.03 | 4,908,994 | -1.62(-2.59%) |
Apr 21, 2021 | 60.42 | 62.96 | 60.09 | 62.65 | 2,965,100 | +1.44(+2.36%) |
Apr 20, 2021 | 62.46 | 62.89 | 60.26 | 61.21 | 4,783,615 | -1.93(-3.06%) |
Apr 19, 2021 | 64.18 | 64.75 | 62.54 | 63.14 | 4,099,553 | -1.47(-2.28%) |
Apr 16, 2021 | 64.90 | 65.77 | 63.22 | 64.61 | 6,316,627 | +0.99(+1.55%) |
Apr 15, 2021 | 63.99 | 64.35 | 62.92 | 63.62 | 3,164,442 | -0.79(-1.23%) |
Apr 14, 2021 | 63.38 | 65.51 | 63.26 | 64.42 | 3,882,640 | +1.78(+2.85%) |
Apr 13, 2021 | 62.49 | 63.15 | 61.98 | 62.63 | 4,433,790 | -0.02(-0.03%) |
Apr 12, 2021 | 64.11 | 64.90 | 62.49 | 62.65 | 3,491,284 | -0.70(-1.11%) |
Apr 09, 2021 | 64.66 | 65.26 | 63.08 | 63.36 | 3,931,131 | -1.60(-2.46%) |
Apr 08, 2021 | 65.43 | 65.75 | 64.09 | 64.95 | 4,808,595 | -1.36(-2.06%) |
Apr 07, 2021 | 66.24 | 67.06 | 65.75 | 66.32 | 3,112,159 | +0.20(+0.31%) |
Apr 06, 2021 | 66.93 | 68.59 | 65.34 | 66.11 | 4,067,868 | -0.39(-0.59%) |
Apr 05, 2021 | 67.82 | 67.91 | 65.15 | 66.50 | 4,286,376 | -0.61(-0.90%) |
Apr 01, 2021 | 64.29 | 67.14 | 63.55 | 67.11 | 4,255,967 | +3.30(+5.17%) |
Mar 31, 2021 | 63.68 | 64.53 | 63.23 | 63.81 | 3,380,694 | -0.16(-0.25%) |
Mar 30, 2021 | 63.42 | 64.94 | 63.14 | 63.97 | 2,653,378 | -0.07(-0.11%) |
Mar 29, 2021 | 64.25 | 65.03 | 63.03 | 64.04 | 2,699,923 | -1.11(-1.71%) |
Mar 26, 2021 | 65.94 | 66.55 | 63.99 | 65.16 | 3,064,117 | +0.61(+0.95%) |
Mar 25, 2021 | 62.42 | 64.89 | 61.54 | 64.54 | 3,661,282 | +0.57(+0.89%) |
Mar 24, 2021 | 63.87 | 65.46 | 63.62 | 63.97 | 3,249,155 | +1.52(+2.43%) |
Mar 23, 2021 | 63.13 | 64.31 | 62.14 | 62.46 | 4,583,264 | -1.96(-3.04%) |
Mar 22, 2021 | 65.52 | 65.62 | 63.66 | 64.42 | 4,653,610 | -1.27(-1.93%) |
Mar 19, 2021 | 65.96 | 66.81 | 64.75 | 65.68 | 12,685,206 | +0.00(+0.00%) |
Mar 18, 2021 | 70.13 | 70.24 | 65.50 | 65.68 | 6,992,854 | -4.85(-6.87%) |
Mar 17, 2021 | 70.12 | 71.12 | 68.70 | 70.53 | 3,989,949 | -0.16(-0.23%) |
Mar 16, 2021 | 71.74 | 72.12 | 70.14 | 70.69 | 4,255,883 | -2.24(-3.07%) |
Mar 15, 2021 | 73.71 | 74.19 | 71.48 | 72.93 | 3,322,556 | -0.53(-0.72%) |
Mar 12, 2021 | 73.86 | 74.63 | 72.77 | 73.45 | 2,796,281 | -0.05(-0.07%) |
Mar 11, 2021 | 72.68 | 75.21 | 72.62 | 73.51 | 4,772,735 | +0.99(+1.36%) |
Mar 10, 2021 | 68.95 | 72.63 | 68.71 | 72.52 | 4,564,351 | +4.27(+6.25%) |
Mar 09, 2021 | 71.07 | 72.49 | 68.19 | 68.25 | 6,122,858 | -3.55(-4.94%) |
Mar 08, 2021 | 71.30 | 73.61 | 70.89 | 71.80 | 5,424,134 | +1.36(+1.94%) |
Mar 05, 2021 | 69.52 | 70.46 | 66.68 | 70.43 | 5,233,616 | +2.37(+3.48%) |
Mar 04, 2021 | 69.52 | 70.06 | 65.77 | 68.06 | 7,125,531 | -1.03(-1.50%) |
Mar 03, 2021 | 68.99 | 71.08 | 68.60 | 69.10 | 4,649,986 | +0.80(+1.17%) |
Mar 02, 2021 | 69.24 | 70.19 | 68.25 | 68.29 | 3,879,726 | -1.04(-1.50%) |