Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.95 | 76.41 | 74.30 | 74.99 | 388,008 | -1.91(-2.48%) |
Nov 29, 2021 | 76.88 | 77.28 | 75.68 | 76.90 | 680,589 | +1.53(+2.03%) |
Nov 26, 2021 | 75.98 | 76.02 | 74.56 | 75.37 | 510,130 | -3.35(-4.26%) |
Nov 24, 2021 | 77.90 | 78.73 | 77.50 | 78.72 | 411,833 | +0.12(+0.15%) |
Nov 23, 2021 | 78.61 | 79.19 | 77.63 | 78.61 | 383,141 | +0.29(+0.38%) |
Nov 22, 2021 | 79.05 | 79.67 | 78.19 | 78.31 | 364,366 | -0.25(-0.31%) |
Nov 19, 2021 | 78.85 | 79.10 | 78.34 | 78.56 | 676,811 | -0.65(-0.82%) |
Nov 18, 2021 | 79.78 | 79.28 | 79.13 | 79.20 | 445,647 | -0.05(-0.06%) |
Nov 17, 2021 | 79.90 | 80.03 | 79.13 | 79.25 | 283,774 | -0.83(-1.04%) |
Nov 16, 2021 | 79.64 | 80.26 | 79.40 | 80.09 | 167,270 | +0.36(+0.45%) |
Nov 15, 2021 | 80.08 | 80.13 | 79.29 | 79.72 | 267,806 | -0.01(-0.01%) |
Nov 12, 2021 | 79.49 | 79.78 | 79.29 | 79.73 | 210,103 | +0.44(+0.56%) |
Nov 11, 2021 | 79.22 | 79.57 | 79.02 | 79.29 | 206,121 | +0.69(+0.87%) |
Nov 10, 2021 | 79.86 | 78.61 | 603,095 | -1.93(-2.40%) | ||
Nov 09, 2021 | 81.04 | 81.26 | 79.91 | 80.54 | 298,963 | -0.49(-0.60%) |
Nov 08, 2021 | 81.27 | 81.50 | 80.92 | 81.03 | 458,908 | +0.22(+0.27%) |
Nov 05, 2021 | 80.48 | 81.02 | 80.38 | 80.81 | 310,213 | +1.45(+1.83%) |
Nov 04, 2021 | 79.53 | 79.79 | 78.93 | 79.36 | 254,413 | +0.28(+0.36%) |
Nov 03, 2021 | 78.38 | 79.21 | 78.01 | 79.08 | 208,334 | +0.54(+0.69%) |
Nov 02, 2021 | 78.31 | 78.72 | 78.17 | 78.54 | 322,176 | +0.06(+0.07%) |
Nov 01, 2021 | 77.41 | 78.49 | 77.02 | 78.48 | 1,043,178 | +1.46(+1.90%) |
Oct 29, 2021 | 76.63 | 77.05 | 76.48 | 77.02 | 183,659 | -0.03(-0.04%) |
Oct 28, 2021 | 76.20 | 77.05 | 76.18 | 77.05 | 341,987 | +1.31(+1.73%) |
Oct 27, 2021 | 76.74 | 76.81 | 75.74 | 75.74 | 530,952 | -1.12(-1.45%) |
Oct 26, 2021 | 77.41 | 76.85 | 546,042 | -0.18(-0.23%) | ||
Oct 25, 2021 | 76.80 | 77.22 | 76.58 | 77.03 | 675,524 | +0.65(+0.85%) |
Oct 22, 2021 | 76.41 | 76.92 | 75.81 | 76.38 | 854,455 | +0.03(+0.04%) |
Oct 21, 2021 | 76.08 | 76.51 | 75.82 | 76.35 | 482,740 | +0.03(+0.04%) |
Oct 20, 2021 | 76.08 | 76.44 | 75.77 | 76.32 | 556,044 | +0.18(+0.23%) |
Oct 19, 2021 | 76.09 | 76.37 | 75.71 | 76.15 | 510,842 | +0.47(+0.62%) |
Oct 18, 2021 | 74.95 | 75.74 | 74.93 | 75.68 | 478,311 | +0.51(+0.68%) |
Oct 15, 2021 | 75.43 | 75.60 | 75.11 | 75.17 | 533,000 | +0.35(+0.47%) |
Oct 14, 2021 | 74.37 | 74.84 | 74.20 | 74.81 | 829,963 | +1.42(+1.94%) |
Oct 13, 2021 | 73.53 | 73.64 | 72.74 | 73.39 | 389,730 | -0.04(-0.05%) |
Oct 12, 2021 | 73.37 | 73.90 | 73.24 | 73.43 | 349,745 | +0.24(+0.32%) |
Oct 11, 2021 | 73.77 | 74.41 | 73.18 | 73.20 | 353,076 | -0.41(-0.56%) |
Oct 08, 2021 | 74.05 | 74.21 | 73.41 | 73.61 | 390,285 | -0.06(-0.08%) |
Oct 07, 2021 | 73.58 | 74.31 | 73.58 | 73.67 | 787,290 | +0.80(+1.10%) |
Oct 06, 2021 | 72.11 | 72.98 | 71.58 | 72.86 | 1,820,131 | -0.14(-0.19%) |
Oct 05, 2021 | 72.87 | 73.62 | 72.51 | 73.00 | 773,586 | +0.71(+0.98%) |
Oct 04, 2021 | 73.13 | 73.25 | 72.01 | 72.30 | 1,376,240 | -0.94(-1.28%) |
Oct 01, 2021 | 72.28 | 73.45 | 71.75 | 73.24 | 627,949 | +1.60(+2.23%) |
Sep 30, 2021 | 72.78 | 72.81 | 71.66 | 71.64 | 1,268,059 | -0.84(-1.16%) |
Sep 29, 2021 | 73.46 | 73.46 | 72.46 | 72.48 | 666,405 | -0.67(-0.91%) |
Sep 28, 2021 | 74.35 | 74.55 | 73.06 | 73.15 | 992,654 | -1.71(-2.29%) |
Sep 27, 2021 | 74.24 | 75.06 | 74.24 | 74.86 | 1,565,786 | +0.75(+1.02%) |
Sep 24, 2021 | 73.31 | 74.26 | 73.28 | 74.11 | 347,083 | +0.29(+0.40%) |
Sep 23, 2021 | 72.52 | 74.12 | 72.47 | 73.81 | 693,739 | +1.73(+2.41%) |
Sep 22, 2021 | 70.94 | 72.49 | 70.94 | 72.08 | 462,041 | +1.69(+2.39%) |
Sep 21, 2021 | 71.08 | 71.20 | 69.97 | 70.39 | 304,632 | -0.04(-0.06%) |
Sep 20, 2021 | 70.61 | 70.98 | 69.40 | 70.43 | 749,750 | -1.81(-2.50%) |
Sep 17, 2021 | 72.80 | 73.14 | 71.97 | 72.24 | 217,092 | -0.68(-0.94%) |
Sep 16, 2021 | 72.79 | 73.26 | 72.38 | 72.93 | 301,529 | +0.06(+0.08%) |
Sep 15, 2021 | 71.98 | 72.93 | 71.62 | 72.87 | 506,458 | +1.09(+1.51%) |
Sep 14, 2021 | 72.78 | 72.78 | 71.61 | 71.78 | 446,581 | -0.72(-1.00%) |
Sep 13, 2021 | 72.44 | 72.52 | 71.54 | 72.51 | 1,070,066 | +0.73(+1.02%) |
Sep 10, 2021 | 72.90 | 73.02 | 71.74 | 71.77 | 250,564 | -0.43(-0.60%) |
Sep 09, 2021 | 71.82 | 72.84 | 71.75 | 72.20 | 516,305 | +0.26(+0.37%) |
Sep 08, 2021 | 72.84 | 72.84 | 71.58 | 71.94 | 771,561 | -0.88(-1.21%) |
Sep 07, 2021 | 72.83 | 73.00 | 72.50 | 72.82 | 1,379,311 | -0.13(-0.17%) |
Sep 03, 2021 | 72.99 | 73.40 | 72.69 | 72.95 | 906,901 | -0.23(-0.32%) |
Sep 02, 2021 | 72.98 | 73.61 | 72.86 | 73.18 | 975,053 | +0.52(+0.71%) |
Sep 01, 2021 | 73.30 | 73.36 | 72.62 | 72.66 | 7,398,556 | -0.41(-0.56%) |
Aug 31, 2021 | 73.15 | 73.32 | 72.56 | 73.07 | 1,704,343 | -0.13(-0.17%) |
Aug 30, 2021 | 73.82 | 73.89 | 73.19 | 73.20 | 1,554,433 | -0.34(-0.47%) |
Aug 27, 2021 | 72.27 | 73.71 | 72.27 | 73.54 | 567,680 | +1.61(+2.24%) |
Aug 26, 2021 | 72.46 | 72.75 | 71.74 | 71.93 | 1,015,252 | -0.73(-1.01%) |
Aug 25, 2021 | 72.14 | 72.93 | 71.88 | 72.66 | 977,688 | +0.65(+0.91%) |
Aug 24, 2021 | 71.42 | 72.08 | 71.42 | 72.01 | 836,987 | +1.01(+1.42%) |
Aug 23, 2021 | 70.00 | 71.09 | 70.00 | 71.00 | 640,209 | +1.70(+2.45%) |
Aug 20, 2021 | 68.52 | 69.31 | 68.41 | 69.30 | 299,341 | +0.66(+0.97%) |
Aug 19, 2021 | 68.69 | 69.13 | 68.00 | 68.64 | 466,854 | -1.01(-1.45%) |
Aug 18, 2021 | 70.12 | 70.93 | 69.56 | 69.64 | 491,756 | -0.58(-0.82%) |
Aug 17, 2021 | 71.06 | 71.21 | 69.46 | 70.22 | 631,424 | -1.57(-2.19%) |
Aug 16, 2021 | 72.06 | 72.06 | 71.15 | 71.79 | 883,569 | -1.00(-1.37%) |
Aug 13, 2021 | 73.48 | 73.54 | 72.60 | 72.79 | 271,938 | -0.73(-1.00%) |
Aug 12, 2021 | 73.65 | 73.65 | 72.72 | 73.52 | 285,001 | -0.33(-0.45%) |
Aug 11, 2021 | 73.15 | 73.86 | 72.56 | 73.86 | 344,688 | +0.77(+1.06%) |
Aug 10, 2021 | 72.38 | 73.36 | 72.20 | 73.08 | 233,396 | +0.82(+1.14%) |
Aug 09, 2021 | 72.29 | 72.61 | 71.66 | 72.26 | 220,962 | -0.47(-0.65%) |
Aug 06, 2021 | 72.52 | 72.90 | 72.25 | 72.73 | 503,825 | +0.73(+1.02%) |
Aug 05, 2021 | 70.78 | 72.23 | 70.78 | 72.00 | 319,516 | +1.51(+2.14%) |
Aug 04, 2021 | 71.04 | 71.65 | 70.51 | 70.49 | 362,101 | -1.13(-1.58%) |
Aug 03, 2021 | 70.96 | 71.63 | 69.85 | 71.63 | 282,144 | +0.89(+1.26%) |
Aug 02, 2021 | 71.47 | 72.80 | 70.68 | 70.74 | 550,081 | -0.40(-0.56%) |
Jul 30, 2021 | 71.21 | 72.05 | 70.84 | 71.14 | 366,379 | -0.60(-0.83%) |
Jul 29, 2021 | 71.59 | 72.26 | 71.33 | 71.73 | 225,539 | +0.69(+0.98%) |
Jul 28, 2021 | 70.81 | 71.48 | 69.86 | 71.04 | 365,114 | +0.57(+0.80%) |
Jul 27, 2021 | 70.72 | 70.72 | 69.71 | 70.47 | 158,097 | -0.79(-1.11%) |
Jul 26, 2021 | 70.13 | 71.27 | 70.13 | 71.26 | 435,810 | +1.07(+1.52%) |
Jul 23, 2021 | 70.62 | 70.70 | 69.73 | 70.20 | 695,774 | -0.01(-0.01%) |
Jul 22, 2021 | 70.69 | 70.69 | 69.68 | 70.21 | 342,944 | -0.75(-1.06%) |
Jul 21, 2021 | 69.52 | 71.10 | 69.52 | 70.96 | 1,360,938 | +2.13(+3.10%) |
Jul 20, 2021 | 66.61 | 69.04 | 66.33 | 68.83 | 847,491 | +2.35(+3.53%) |
Jul 19, 2021 | 66.56 | 66.97 | 65.57 | 66.49 | 2,012,749 | -2.05(-2.99%) |
Jul 16, 2021 | 70.89 | 70.89 | 68.42 | 68.54 | 378,498 | -1.78(-2.53%) |
Jul 15, 2021 | 70.56 | 71.05 | 69.63 | 70.32 | 564,274 | -0.79(-1.11%) |
Jul 14, 2021 | 72.54 | 73.36 | 70.95 | 71.11 | 988,294 | -1.06(-1.46%) |
Jul 13, 2021 | 73.10 | 73.10 | 72.12 | 72.16 | 758,817 | -1.25(-1.70%) |
Jul 12, 2021 | 72.55 | 73.57 | 72.11 | 73.42 | 672,792 | +0.51(+0.70%) |
Jul 09, 2021 | 71.88 | 72.95 | 71.50 | 72.91 | 934,272 | +1.99(+2.81%) |
Jul 08, 2021 | 70.21 | 71.56 | 69.60 | 70.91 | 1,133,937 | -0.77(-1.08%) |
Jul 07, 2021 | 72.56 | 73.01 | 71.08 | 71.69 | 1,282,888 | -0.97(-1.33%) |
Jul 06, 2021 | 74.43 | 74.43 | 72.23 | 72.65 | 716,808 | -1.76(-2.36%) |
Jul 02, 2021 | 74.74 | 74.74 | 74.17 | 74.41 | 538,390 | -0.22(-0.29%) |
Jul 01, 2021 | 74.52 | 74.86 | 74.26 | 74.63 | 695,569 | +0.76(+1.03%) |
Jun 30, 2021 | 73.39 | 74.03 | 73.35 | 73.86 | 396,633 | +0.50(+0.68%) |
Jun 29, 2021 | 73.72 | 74.13 | 73.25 | 73.37 | 568,679 | -0.15(-0.20%) |
Jun 28, 2021 | 74.83 | 74.83 | 73.14 | 73.51 | 337,627 | -1.34(-1.79%) |
Jun 25, 2021 | 74.59 | 75.03 | 74.38 | 74.85 | 350,816 | +0.61(+0.82%) |
Jun 24, 2021 | 73.93 | 74.37 | 73.52 | 74.25 | 422,317 | +0.79(+1.08%) |
Jun 23, 2021 | 73.36 | 74.06 | 73.36 | 73.45 | 483,180 | +0.35(+0.48%) |
Jun 22, 2021 | 72.99 | 73.37 | 72.28 | 73.10 | 499,012 | +0.07(+0.09%) |
Jun 21, 2021 | 71.51 | 73.05 | 71.42 | 73.03 | 500,195 | +2.15(+3.04%) |
Jun 18, 2021 | 71.52 | 71.80 | 70.83 | 70.88 | 1,060,115 | -1.63(-2.24%) |
Jun 17, 2021 | 74.41 | 74.74 | 71.82 | 72.51 | 634,909 | -2.01(-2.69%) |
Jun 16, 2021 | 74.50 | 74.90 | 73.72 | 74.51 | 365,569 | -0.09(-0.12%) |
Jun 15, 2021 | 74.50 | 74.92 | 74.12 | 74.60 | 461,653 | +0.16(+0.21%) |
Jun 14, 2021 | 75.21 | 75.43 | 74.08 | 74.45 | 538,115 | -0.69(-0.92%) |
Jun 11, 2021 | 75.00 | 75.27 | 74.82 | 75.14 | 262,979 | +0.32(+0.43%) |
Jun 10, 2021 | 75.92 | 76.06 | 74.48 | 74.82 | 255,652 | -0.45(-0.60%) |
Jun 09, 2021 | 76.30 | 76.34 | 75.24 | 75.26 | 394,367 | -0.98(-1.29%) |
Jun 08, 2021 | 76.21 | 76.38 | 75.43 | 76.25 | 444,918 | +0.23(+0.31%) |
Jun 07, 2021 | 76.20 | 76.40 | 75.89 | 76.02 | 532,749 | -0.10(-0.13%) |
Jun 04, 2021 | 76.20 | 76.37 | 75.51 | 76.11 | 308,963 | +0.31(+0.41%) |
Jun 03, 2021 | 75.95 | 76.32 | 75.26 | 75.80 | 444,866 | -0.70(-0.92%) |
Jun 02, 2021 | 76.43 | 76.72 | 75.70 | 76.50 | 534,349 | +0.34(+0.45%) |
Jun 01, 2021 | 75.67 | 76.26 | 75.67 | 76.16 | 766,687 | +1.40(+1.88%) |
May 28, 2021 | 75.23 | 75.23 | 74.27 | 74.76 | 1,248,003 | -0.19(-0.25%) |
May 27, 2021 | 74.42 | 75.03 | 74.26 | 74.94 | 1,027,659 | +1.03(+1.40%) |
May 26, 2021 | 73.22 | 73.97 | 73.19 | 73.91 | 714,439 | +0.95(+1.31%) |
May 25, 2021 | 73.88 | 74.48 | 72.82 | 72.96 | 806,166 | -0.50(-0.68%) |
May 24, 2021 | 72.95 | 73.76 | 72.44 | 73.45 | 939,579 | +0.99(+1.37%) |
May 21, 2021 | 72.84 | 73.35 | 72.36 | 72.46 | 818,359 | +0.23(+0.32%) |
May 20, 2021 | 72.37 | 72.55 | 71.51 | 72.22 | 341,451 | -0.04(-0.05%) |
May 19, 2021 | 71.74 | 72.41 | 70.82 | 72.26 | 716,036 | -0.91(-1.24%) |
May 18, 2021 | 74.29 | 74.57 | 73.16 | 73.17 | 881,064 | -1.00(-1.35%) |
May 17, 2021 | 73.31 | 74.24 | 72.68 | 74.17 | 720,652 | +0.61(+0.83%) |
May 14, 2021 | 72.03 | 73.77 | 72.03 | 73.56 | 951,285 | +2.18(+3.06%) |
May 13, 2021 | 70.43 | 72.00 | 70.31 | 71.38 | 904,842 | +0.87(+1.23%) |
May 12, 2021 | 72.13 | 72.77 | 70.33 | 70.51 | 800,027 | -1.69(-2.33%) |
May 11, 2021 | 72.06 | 72.95 | 71.06 | 72.20 | 864,953 | -1.21(-1.65%) |
May 10, 2021 | 74.37 | 74.67 | 73.35 | 73.40 | 794,002 | -0.57(-0.78%) |
May 07, 2021 | 72.38 | 74.00 | 72.11 | 73.98 | 891,591 | +1.25(+1.71%) |
May 06, 2021 | 72.54 | 72.77 | 71.30 | 72.73 | 679,541 | +0.32(+0.44%) |
May 05, 2021 | 72.23 | 72.77 | 71.53 | 72.41 | 1,087,102 | +0.85(+1.18%) |
May 04, 2021 | 71.47 | 71.78 | 70.33 | 71.56 | 568,025 | -0.33(-0.46%) |
May 03, 2021 | 71.80 | 72.30 | 71.27 | 71.89 | 586,229 | +0.82(+1.15%) |
Apr 30, 2021 | 71.32 | 71.79 | 70.82 | 71.07 | 421,273 | -0.79(-1.10%) |
Apr 29, 2021 | 72.11 | 72.38 | 71.13 | 71.86 | 537,544 | +0.58(+0.82%) |
Apr 28, 2021 | 70.56 | 71.45 | 70.56 | 71.28 | 518,977 | +0.76(+1.08%) |
Apr 27, 2021 | 70.12 | 70.58 | 69.87 | 70.52 | 561,281 | +0.57(+0.82%) |
Apr 26, 2021 | 69.64 | 70.37 | 69.60 | 69.94 | 582,302 | +0.69(+1.00%) |
Apr 23, 2021 | 68.17 | 69.52 | 67.80 | 69.25 | 631,653 | +1.33(+1.95%) |
Apr 22, 2021 | 68.89 | 69.03 | 67.75 | 67.93 | 937,671 | -0.73(-1.06%) |
Apr 21, 2021 | 66.70 | 68.72 | 66.22 | 68.66 | 1,221,335 | +1.54(+2.29%) |
Apr 20, 2021 | 68.58 | 68.58 | 66.47 | 67.12 | 970,487 | -1.86(-2.70%) |
Apr 19, 2021 | 69.40 | 69.71 | 68.65 | 68.98 | 957,184 | -0.50(-0.72%) |
Apr 16, 2021 | 69.91 | 70.22 | 69.25 | 69.48 | 514,866 | +0.09(+0.13%) |
Apr 15, 2021 | 70.09 | 70.09 | 68.92 | 69.39 | 751,831 | -0.24(-0.35%) |
Apr 14, 2021 | 68.94 | 70.41 | 68.93 | 69.63 | 940,576 | +0.88(+1.28%) |
Apr 13, 2021 | 69.15 | 69.15 | 68.10 | 68.76 | 467,302 | -0.60(-0.87%) |
Apr 12, 2021 | 69.38 | 69.66 | 68.89 | 69.36 | 663,311 | -0.01(-0.01%) |
Apr 09, 2021 | 69.27 | 69.46 | 68.90 | 69.37 | 1,346,021 | +0.23(+0.34%) |
Apr 08, 2021 | 69.23 | 69.23 | 68.11 | 69.14 | 954,727 | -0.16(-0.22%) |
Apr 07, 2021 | 69.51 | 69.73 | 68.86 | 69.29 | 959,924 | -0.01(-0.01%) |
Apr 06, 2021 | 69.24 | 69.93 | 69.14 | 69.30 | 1,067,489 | +0.14(+0.20%) |
Apr 05, 2021 | 69.79 | 69.79 | 69.02 | 69.16 | 1,863,858 | +0.16(+0.23%) |
Apr 01, 2021 | 68.10 | 69.01 | 67.99 | 69.01 | 1,060,007 | +1.26(+1.86%) |
Mar 31, 2021 | 68.12 | 68.25 | 67.49 | 67.75 | 1,010,654 | -0.12(-0.17%) |
Mar 30, 2021 | 66.84 | 68.07 | 66.62 | 67.87 | 1,054,803 | +1.12(+1.68%) |
Mar 29, 2021 | 67.65 | 67.70 | 66.16 | 66.75 | 2,209,936 | -1.30(-1.90%) |
Mar 26, 2021 | 67.55 | 68.09 | 66.63 | 68.04 | 2,349,585 | +1.44(+2.17%) |
Mar 25, 2021 | 64.45 | 66.78 | 63.88 | 66.60 | 2,363,663 | +1.41(+2.17%) |
Mar 24, 2021 | 66.01 | 67.12 | 65.19 | 65.19 | 3,495,250 | +0.07(+0.10%) |
Mar 23, 2021 | 66.69 | 66.98 | 64.78 | 65.12 | 2,354,918 | -2.29(-3.40%) |
Mar 22, 2021 | 68.09 | 68.09 | 67.10 | 67.41 | 1,131,957 | -0.83(-1.22%) |
Mar 19, 2021 | 68.25 | 68.98 | 67.06 | 68.24 | 1,261,619 | -0.16(-0.23%) |
Mar 18, 2021 | 69.72 | 70.58 | 68.14 | 68.40 | 641,792 | -1.59(-2.28%) |
Mar 17, 2021 | 68.87 | 69.99 | 68.32 | 69.99 | 933,499 | +1.18(+1.71%) |
Mar 16, 2021 | 70.35 | 70.35 | 68.61 | 68.82 | 1,371,408 | -1.78(-2.52%) |
Mar 15, 2021 | 70.40 | 70.64 | 69.53 | 70.60 | 1,100,725 | +0.52(+0.74%) |
Mar 12, 2021 | 69.58 | 70.08 | 69.53 | 70.08 | 873,405 | +0.74(+1.07%) |
Mar 11, 2021 | 69.15 | 70.07 | 68.64 | 69.34 | 1,256,488 | +0.67(+0.98%) |
Mar 10, 2021 | 68.01 | 68.89 | 67.68 | 68.67 | 1,665,648 | +1.15(+1.70%) |
Mar 09, 2021 | 68.53 | 68.58 | 67.09 | 67.52 | 1,091,864 | -0.60(-0.88%) |
Mar 08, 2021 | 68.19 | 69.19 | 67.84 | 68.13 | 2,456,686 | +0.48(+0.70%) |
Mar 05, 2021 | 67.23 | 67.81 | 64.25 | 67.65 | 1,757,813 | +1.61(+2.44%) |
Mar 04, 2021 | 67.01 | 67.33 | 64.25 | 66.04 | 2,680,726 | -0.80(-1.19%) |
Mar 03, 2021 | 66.65 | 68.17 | 66.65 | 66.83 | 2,125,651 | +0.52(+0.78%) |
Mar 02, 2021 | 66.77 | 67.16 | 66.18 | 66.32 | 1,875,770 | -0.28(-0.42%) |
Mar 01, 2021 | 66.37 | 67.11 | 66.23 | 66.60 | 7,096,094 | +1.62(+2.50%) |
Feb 26, 2021 | 65.28 | 65.72 | 63.54 | 64.98 | 791,340 | -0.38(-0.58%) |
Feb 25, 2021 | 68.10 | 68.13 | 64.96 | 65.36 | 1,105,505 | -2.27(-3.35%) |
Feb 24, 2021 | 65.79 | 67.80 | 65.64 | 67.62 | 1,176,380 | +2.15(+3.28%) |
Feb 23, 2021 | 65.03 | 65.70 | 63.09 | 65.47 | 1,109,731 | +0.53(+0.81%) |
Feb 22, 2021 | 63.70 | 65.76 | 63.61 | 64.95 | 1,315,946 | +1.27(+2.00%) |
Feb 19, 2021 | 62.48 | 63.91 | 62.41 | 63.67 | 504,421 | +1.81(+2.92%) |
Feb 18, 2021 | 62.56 | 62.59 | 61.49 | 61.86 | 161,562 | -1.06(-1.68%) |
Feb 17, 2021 | 62.89 | 63.21 | 62.24 | 62.92 | 450,058 | -0.09(-0.14%) |
Feb 16, 2021 | 62.58 | 63.19 | 62.47 | 63.01 | 1,662,699 | +1.33(+2.16%) |
Feb 12, 2021 | 60.77 | 61.75 | 60.77 | 61.68 | 493,315 | +0.64(+1.05%) |
Feb 11, 2021 | 61.18 | 61.51 | 60.16 | 61.04 | 167,104 | -0.13(-0.21%) |
Feb 10, 2021 | 60.99 | 61.48 | 60.37 | 61.16 | 253,312 | +0.47(+0.77%) |
Feb 09, 2021 | 60.84 | 60.98 | 60.28 | 60.70 | 227,172 | -0.49(-0.79%) |
Feb 08, 2021 | 60.09 | 61.18 | 60.03 | 61.18 | 225,942 | +1.61(+2.71%) |
Feb 05, 2021 | 59.88 | 60.14 | 59.49 | 59.57 | 350,678 | +0.30(+0.51%) |
Feb 04, 2021 | 58.36 | 59.33 | 58.34 | 59.27 | 315,802 | +1.28(+2.21%) |
Feb 03, 2021 | 57.00 | 58.09 | 56.97 | 57.98 | 259,838 | +1.19(+2.09%) |
Feb 02, 2021 | 56.78 | 57.28 | 56.40 | 56.80 | 224,523 | +1.10(+1.97%) |
Feb 01, 2021 | 55.50 | 55.98 | 54.78 | 55.70 | 1,357,545 | +0.85(+1.54%) |
Jan 29, 2021 | 56.54 | 56.54 | 54.63 | 54.85 | 882,557 | -1.71(-3.03%) |
Jan 28, 2021 | 56.13 | 57.02 | 55.99 | 56.56 | 511,450 | +1.37(+2.48%) |
Jan 27, 2021 | 55.87 | 56.26 | 54.92 | 55.19 | 550,500 | -1.77(-3.11%) |
Jan 26, 2021 | 58.28 | 58.45 | 56.92 | 56.96 | 177,461 | -0.93(-1.61%) |
Jan 25, 2021 | 58.32 | 58.32 | 56.84 | 57.90 | 421,673 | -0.87(-1.47%) |
Jan 22, 2021 | 58.21 | 58.84 | 57.98 | 58.76 | 175,442 | -0.33(-0.56%) |
Jan 21, 2021 | 59.89 | 59.96 | 58.82 | 59.09 | 458,866 | -0.87(-1.44%) |
Jan 20, 2021 | 60.33 | 60.33 | 59.58 | 59.96 | 176,032 | +0.11(+0.18%) |
Jan 19, 2021 | 59.92 | 60.12 | 59.40 | 59.85 | 456,300 | +0.58(+0.98%) |
Jan 15, 2021 | 59.99 | 59.99 | 58.76 | 59.27 | 419,374 | -1.42(-2.34%) |
Jan 14, 2021 | 59.91 | 61.19 | 59.91 | 60.69 | 499,383 | +1.26(+2.13%) |
Jan 13, 2021 | 59.91 | 59.91 | 59.14 | 59.42 | 178,334 | -0.59(-0.99%) |
Jan 12, 2021 | 58.96 | 60.12 | 58.69 | 60.02 | 364,191 | +1.39(+2.37%) |
Jan 11, 2021 | 57.49 | 58.67 | 57.18 | 58.63 | 620,532 | +0.14(+0.23%) |
Jan 08, 2021 | 59.24 | 59.24 | 57.79 | 58.49 | 351,398 | -0.28(-0.48%) |
Jan 07, 2021 | 58.49 | 59.30 | 58.45 | 58.77 | 365,534 | +0.99(+1.72%) |
Jan 06, 2021 | 56.48 | 58.44 | 56.48 | 57.78 | 701,799 | +2.02(+3.63%) |
Jan 05, 2021 | 54.33 | 56.38 | 54.33 | 55.76 | 330,003 | +1.35(+2.48%) |
Jan 04, 2021 | 55.60 | 55.78 | 53.97 | 54.41 | 812,526 | -0.80(-1.44%) |
Dec 31, 2020 | 55.20 | 55.20 | 55.20 | 515,016 | +0.15(+0.26%) | |
Dec 30, 2020 | 54.34 | 55.18 | 54.27 | 55.06 | 515,016 | +0.87(+1.60%) |
Dec 29, 2020 | 54.99 | 54.99 | 53.96 | 54.19 | 282,909 | -0.41(-0.75%) |
Dec 28, 2020 | 55.02 | 55.41 | 54.56 | 54.60 | 318,231 | +0.05(+0.09%) |
Dec 24, 2020 | 54.79 | 54.79 | 54.07 | 54.55 | 324,248 | -0.07(-0.12%) |
Dec 23, 2020 | 53.83 | 55.05 | 53.83 | 54.62 | 296,113 | +1.16(+2.16%) |
Dec 22, 2020 | 54.12 | 54.14 | 53.40 | 53.46 | 151,482 | -0.65(-1.20%) |
Dec 21, 2020 | 53.19 | 54.44 | 52.92 | 54.11 | 314,987 | -0.39(-0.72%) |
Dec 18, 2020 | 55.15 | 55.16 | 54.02 | 54.51 | 254,087 | -0.58(-1.05%) |
Dec 17, 2020 | 55.40 | 55.40 | 54.67 | 55.09 | 185,831 | +0.09(+0.16%) |
Dec 16, 2020 | 55.33 | 55.45 | 54.73 | 55.00 | 239,725 | -0.27(-0.49%) |
Dec 15, 2020 | 54.62 | 55.36 | 53.98 | 55.27 | 415,016 | +1.15(+2.13%) |
Dec 14, 2020 | 56.14 | 56.15 | 54.08 | 54.12 | 487,982 | -1.11(-2.02%) |
Dec 11, 2020 | 55.63 | 55.64 | 54.64 | 55.23 | 228,059 | -0.79(-1.42%) |
Dec 10, 2020 | 54.97 | 56.14 | 54.81 | 56.03 | 493,405 | +0.57(+1.03%) |
Dec 09, 2020 | 56.10 | 56.41 | 54.88 | 55.46 | 310,606 | -0.15(-0.26%) |
Dec 08, 2020 | 54.91 | 55.78 | 54.82 | 55.60 | 289,834 | +0.24(+0.44%) |
Dec 07, 2020 | 55.72 | 55.72 | 54.95 | 55.36 | 634,677 | -0.58(-1.04%) |
Dec 04, 2020 | 54.84 | 55.95 | 54.84 | 55.94 | 459,217 | +1.80(+3.33%) |
Dec 03, 2020 | 53.30 | 54.58 | 53.20 | 54.14 | 560,528 | +1.06(+1.99%) |
Dec 02, 2020 | 51.98 | 53.22 | 51.67 | 53.08 | 532,190 | +0.86(+1.65%) |