Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.19 | 64.40 | 64.05 | 64.24 | 6,558 | +0.11(+0.17%) |
Dec 30, 2021 | 63.75 | 64.83 | 63.35 | 64.13 | 5,880 | +0.40(+0.63%) |
Dec 29, 2021 | 63.96 | 63.96 | 63.38 | 63.73 | 9,686 | -0.26(-0.41%) |
Dec 28, 2021 | 64.01 | 64.45 | 62.95 | 63.99 | 20,997 | -0.29(-0.45%) |
Dec 27, 2021 | 63.39 | 64.32 | 63.33 | 64.28 | 6,611 | +0.65(+1.02%) |
Dec 23, 2021 | 62.47 | 63.78 | 62.46 | 63.63 | 24,494 | +0.87(+1.38%) |
Dec 22, 2021 | 61.40 | 62.85 | 61.40 | 62.76 | 15,218 | +1.11(+1.80%) |
Dec 21, 2021 | 60.88 | 61.91 | 60.88 | 61.65 | 125,757 | +1.52(+2.52%) |
Dec 20, 2021 | 60.34 | 60.39 | 58.74 | 60.13 | 13,252 | -1.13(-1.84%) |
Dec 17, 2021 | 59.68 | 61.51 | 59.68 | 61.26 | 12,606 | +1.25(+2.09%) |
Dec 16, 2021 | 61.46 | 61.87 | 59.78 | 60.01 | 11,659 | -1.28(-2.09%) |
Dec 15, 2021 | 59.93 | 61.29 | 59.78 | 61.29 | 106,160 | +0.30(+0.49%) |
Dec 14, 2021 | 59.87 | 60.99 | 59.87 | 60.99 | 20,306 | -0.62(-1.01%) |
Dec 13, 2021 | 62.07 | 62.21 | 61.06 | 61.61 | 6,934 | -0.24(-0.39%) |
Dec 10, 2021 | 63.04 | 63.04 | 61.78 | 61.85 | 14,808 | -0.85(-1.35%) |
Dec 09, 2021 | 64.14 | 64.14 | 62.70 | 62.70 | 7,520 | -1.65(-2.56%) |
Dec 08, 2021 | 64.31 | 64.61 | 63.93 | 64.35 | 7,787 | +0.01(+0.01%) |
Dec 07, 2021 | 63.74 | 64.79 | 63.74 | 64.34 | 5,947 | +1.77(+2.83%) |
Dec 06, 2021 | 61.96 | 62.74 | 61.55 | 62.57 | 8,693 | +0.75(+1.22%) |
Dec 03, 2021 | 62.61 | 62.61 | 61.29 | 61.81 | 12,372 | -1.44(-2.28%) |
Dec 02, 2021 | 62.12 | 63.45 | 62.08 | 63.25 | 14,107 | +0.86(+1.39%) |
Dec 01, 2021 | 64.43 | 64.65 | 62.26 | 62.39 | 10,075 | -0.87(-1.38%) |
Nov 30, 2021 | 63.88 | 64.51 | 62.77 | 63.26 | 6,223 | -1.20(-1.87%) |
Nov 29, 2021 | 64.97 | 65.03 | 64.23 | 64.47 | 13,045 | +0.35(+0.54%) |
Nov 26, 2021 | 65.26 | 65.26 | 63.86 | 64.12 | 2,235 | -1.64(-2.50%) |
Nov 24, 2021 | 65.51 | 65.76 | 64.47 | 65.76 | 16,938 | +0.63(+0.97%) |
Nov 23, 2021 | 65.66 | 66.07 | 64.57 | 65.13 | 3,808 | -1.13(-1.71%) |
Nov 22, 2021 | 67.10 | 67.10 | 65.82 | 66.26 | 5,024 | -0.23(-0.35%) |
Nov 19, 2021 | 67.32 | 67.34 | 66.50 | 66.50 | 6,360 | -0.48(-0.71%) |
Nov 18, 2021 | 68.14 | 67.05 | 66.88 | 66.97 | 13,035 | -1.10(-1.61%) |
Nov 17, 2021 | 68.20 | 68.36 | 68.03 | 68.07 | 16,375 | -0.51(-0.75%) |
Nov 16, 2021 | 67.58 | 68.69 | 67.58 | 68.58 | 19,104 | +0.51(+0.75%) |
Nov 15, 2021 | 68.31 | 68.45 | 67.75 | 68.07 | 10,656 | -0.73(-1.06%) |
Nov 12, 2021 | 68.92 | 68.93 | 68.48 | 68.80 | 8,826 | -0.34(-0.49%) |
Nov 11, 2021 | 68.41 | 69.13 | 68.20 | 69.13 | 10,214 | +0.94(+1.37%) |
Nov 10, 2021 | 68.53 | 67.95 | 68.20 | 8,268 | -0.99(-1.43%) | |
Nov 09, 2021 | 69.27 | 69.49 | 69.01 | 69.18 | 7,128 | -0.14(-0.20%) |
Nov 08, 2021 | 69.31 | 69.35 | 69.10 | 69.32 | 18,970 | +0.74(+1.08%) |
Nov 05, 2021 | 69.40 | 69.46 | 68.34 | 68.58 | 4,699 | -0.55(-0.80%) |
Nov 04, 2021 | 69.15 | 69.43 | 69.06 | 69.13 | 92,115 | +0.41(+0.60%) |
Nov 03, 2021 | 67.43 | 68.82 | 67.40 | 68.72 | 2,968 | +1.63(+2.43%) |
Nov 02, 2021 | 67.16 | 67.16 | 66.88 | 67.09 | 3,747 | -0.09(-0.14%) |
Nov 01, 2021 | 66.67 | 67.42 | 66.13 | 67.18 | 5,465 | +1.05(+1.58%) |
Oct 29, 2021 | 66.05 | 66.22 | 66.05 | 66.13 | 3,771 | -0.07(-0.10%) |
Oct 28, 2021 | 65.33 | 66.20 | 65.33 | 66.20 | 109,632 | +1.46(+2.26%) |
Oct 27, 2021 | 65.89 | 65.89 | 64.61 | 64.74 | 7,002 | -1.14(-1.74%) |
Oct 26, 2021 | 66.28 | 65.89 | 5,784 | -0.39(-0.60%) | ||
Oct 25, 2021 | 66.28 | 66.44 | 66.28 | 66.28 | 3,845 | +0.48(+0.73%) |
Oct 22, 2021 | 66.16 | 66.16 | 65.64 | 65.80 | 5,659 | -0.36(-0.55%) |
Oct 21, 2021 | 65.99 | 66.33 | 65.81 | 66.16 | 3,936 | +0.39(+0.59%) |
Oct 20, 2021 | 66.03 | 66.03 | 65.62 | 65.77 | 4,886 | +0.12(+0.18%) |
Oct 19, 2021 | 65.80 | 65.85 | 65.41 | 65.66 | 10,952 | +0.53(+0.81%) |
Oct 18, 2021 | 64.31 | 65.26 | 64.31 | 65.13 | 8,177 | +0.16(+0.25%) |
Oct 15, 2021 | 65.71 | 65.96 | 64.97 | 64.97 | 6,336 | -0.33(-0.51%) |
Oct 14, 2021 | 65.93 | 65.93 | 65.16 | 65.30 | 5,760 | +0.88(+1.36%) |
Oct 13, 2021 | 64.27 | 64.55 | 63.91 | 64.42 | 12,889 | +0.46(+0.73%) |
Oct 12, 2021 | 63.88 | 64.15 | 63.70 | 63.95 | 4,780 | +0.48(+0.76%) |
Oct 11, 2021 | 64.25 | 64.27 | 63.47 | 63.47 | 3,701 | -0.38(-0.60%) |
Oct 08, 2021 | 64.69 | 64.69 | 63.85 | 63.85 | 6,760 | -0.71(-1.10%) |
Oct 07, 2021 | 64.27 | 65.25 | 64.27 | 64.56 | 11,712 | +0.73(+1.15%) |
Oct 06, 2021 | 63.66 | 63.89 | 62.55 | 63.83 | 8,674 | +0.09(+0.14%) |
Oct 05, 2021 | 63.25 | 64.21 | 63.23 | 63.75 | 85,111 | +0.70(+1.10%) |
Oct 04, 2021 | 63.53 | 63.53 | 62.93 | 63.05 | 8,731 | -1.44(-2.23%) |
Oct 01, 2021 | 65.28 | 65.28 | 63.57 | 64.49 | 3,781 | +0.35(+0.54%) |
Sep 30, 2021 | 65.47 | 65.47 | 64.06 | 64.14 | 8,319 | -0.83(-1.28%) |
Sep 29, 2021 | 65.08 | 65.58 | 64.92 | 64.97 | 8,191 | -0.05(-0.08%) |
Sep 28, 2021 | 65.52 | 65.69 | 65.02 | 65.02 | 11,559 | -2.25(-3.35%) |
Sep 27, 2021 | 66.60 | 67.33 | 66.51 | 67.28 | 4,469 | +0.61(+0.92%) |
Sep 24, 2021 | 67.28 | 67.28 | 66.50 | 66.66 | 4,055 | -0.32(-0.48%) |
Sep 23, 2021 | 66.79 | 67.11 | 66.72 | 66.98 | 5,844 | +1.16(+1.76%) |
Sep 22, 2021 | 66.35 | 66.35 | 65.74 | 65.83 | 5,374 | +0.36(+0.55%) |
Sep 21, 2021 | 65.82 | 65.82 | 65.20 | 65.47 | 4,612 | +0.13(+0.20%) |
Sep 20, 2021 | 65.34 | 66.80 | 64.70 | 65.34 | 13,381 | -2.07(-3.07%) |
Sep 17, 2021 | 68.25 | 68.25 | 67.22 | 67.41 | 3,659 | -0.19(-0.28%) |
Sep 16, 2021 | 67.11 | 67.71 | 67.11 | 67.60 | 3,064 | +0.23(+0.34%) |
Sep 15, 2021 | 66.49 | 67.46 | 66.49 | 67.37 | 5,163 | +0.72(+1.08%) |
Sep 14, 2021 | 67.37 | 67.45 | 66.63 | 66.65 | 5,128 | -0.64(-0.95%) |
Sep 13, 2021 | 67.50 | 67.50 | 66.86 | 67.29 | 4,085 | +0.01(+0.01%) |
Sep 10, 2021 | 68.44 | 68.44 | 67.28 | 67.28 | 4,354 | -0.81(-1.19%) |
Sep 09, 2021 | 68.42 | 68.71 | 68.09 | 68.09 | 3,334 | -0.07(-0.10%) |
Sep 08, 2021 | 68.90 | 68.90 | 68.05 | 68.16 | 4,738 | -1.14(-1.65%) |
Sep 07, 2021 | 70.54 | 70.54 | 69.16 | 69.30 | 10,236 | -0.34(-0.49%) |
Sep 03, 2021 | 70.01 | 70.01 | 69.41 | 69.64 | 60,263 | -0.17(-0.24%) |
Sep 02, 2021 | 69.75 | 69.93 | 69.57 | 69.81 | 13,643 | +0.59(+0.85%) |
Sep 01, 2021 | 69.00 | 69.51 | 68.78 | 69.22 | 8,747 | +0.33(+0.48%) |
Aug 31, 2021 | 69.23 | 69.23 | 68.67 | 68.89 | 7,175 | -0.32(-0.47%) |
Aug 30, 2021 | 68.56 | 69.28 | 68.56 | 69.22 | 16,143 | +0.14(+0.20%) |
Aug 27, 2021 | 67.61 | 69.27 | 67.61 | 69.08 | 6,564 | +1.89(+2.81%) |
Aug 26, 2021 | 68.23 | 68.23 | 67.19 | 67.19 | 7,158 | -0.65(-0.96%) |
Aug 25, 2021 | 67.80 | 68.05 | 67.80 | 67.84 | 11,009 | +0.36(+0.53%) |
Aug 24, 2021 | 67.48 | 67.55 | 67.07 | 67.49 | 10,768 | +0.79(+1.18%) |
Aug 23, 2021 | 66.68 | 66.75 | 66.36 | 66.70 | 9,464 | +0.86(+1.30%) |
Aug 20, 2021 | 64.54 | 65.89 | 64.54 | 65.84 | 10,434 | +1.19(+1.84%) |
Aug 19, 2021 | 64.76 | 64.85 | 64.36 | 64.65 | 9,833 | -0.75(-1.14%) |
Aug 18, 2021 | 65.57 | 65.99 | 65.40 | 65.40 | 6,725 | -0.42(-0.64%) |
Aug 17, 2021 | 65.91 | 65.92 | 65.49 | 65.82 | 6,710 | -0.69(-1.04%) |
Aug 16, 2021 | 66.54 | 66.65 | 66.19 | 66.51 | 11,503 | -0.54(-0.81%) |
Aug 13, 2021 | 67.24 | 67.68 | 66.93 | 67.05 | 24,045 | -0.42(-0.63%) |
Aug 12, 2021 | 67.00 | 67.48 | 67.00 | 67.48 | 8,102 | -0.27(-0.39%) |
Aug 11, 2021 | 67.80 | 67.80 | 66.58 | 67.74 | 6,005 | +0.41(+0.61%) |
Aug 10, 2021 | 68.19 | 68.19 | 67.25 | 67.33 | 5,799 | -0.65(-0.95%) |
Aug 09, 2021 | 68.33 | 68.33 | 67.98 | 67.98 | 4,949 | -0.26(-0.38%) |
Aug 06, 2021 | 68.28 | 68.31 | 67.66 | 68.23 | 5,938 | +0.33(+0.48%) |
Aug 05, 2021 | 67.72 | 68.03 | 67.41 | 67.91 | 11,291 | +0.72(+1.07%) |
Aug 04, 2021 | 66.73 | 67.37 | 66.62 | 67.19 | 22,322 | +0.16(+0.24%) |
Aug 03, 2021 | 66.41 | 67.20 | 65.83 | 67.03 | 24,479 | +0.43(+0.65%) |
Aug 02, 2021 | 66.96 | 67.05 | 66.57 | 66.60 | 114,821 | +0.03(+0.04%) |
Jul 30, 2021 | 65.88 | 66.74 | 65.88 | 66.57 | 34,979 | +0.11(+0.16%) |
Jul 29, 2021 | 66.40 | 66.70 | 66.40 | 66.46 | 5,920 | +0.63(+0.96%) |
Jul 28, 2021 | 64.90 | 66.01 | 64.90 | 65.83 | 5,351 | +1.53(+2.38%) |
Jul 27, 2021 | 64.85 | 64.85 | 63.94 | 64.30 | 6,415 | -0.64(-0.99%) |
Jul 26, 2021 | 65.45 | 65.45 | 64.78 | 64.94 | 9,005 | -0.41(-0.63%) |
Jul 23, 2021 | 64.90 | 65.36 | 64.86 | 65.35 | 20,416 | +0.55(+0.85%) |
Jul 22, 2021 | 65.09 | 65.39 | 64.65 | 64.80 | 11,585 | -0.69(-1.05%) |
Jul 21, 2021 | 64.39 | 65.52 | 64.39 | 65.49 | 8,600 | +0.81(+1.25%) |
Jul 20, 2021 | 64.13 | 64.76 | 63.19 | 64.68 | 9,022 | +2.01(+3.21%) |
Jul 19, 2021 | 62.54 | 63.30 | 62.04 | 62.67 | 16,999 | -0.43(-0.68%) |
Jul 16, 2021 | 64.26 | 64.51 | 63.01 | 63.09 | 3,522 | -0.36(-0.57%) |
Jul 15, 2021 | 63.92 | 63.92 | 63.19 | 63.46 | 16,615 | -0.70(-1.09%) |
Jul 14, 2021 | 64.97 | 65.40 | 64.09 | 64.16 | 13,718 | -0.92(-1.41%) |
Jul 13, 2021 | 66.22 | 66.28 | 65.07 | 65.07 | 19,426 | -1.38(-2.08%) |
Jul 12, 2021 | 67.02 | 67.02 | 65.83 | 66.45 | 21,160 | +0.17(+0.25%) |
Jul 09, 2021 | 65.94 | 66.46 | 65.68 | 66.28 | 5,254 | +1.32(+2.03%) |
Jul 08, 2021 | 64.49 | 65.64 | 64.49 | 64.97 | 13,365 | -1.05(-1.60%) |
Jul 07, 2021 | 67.03 | 67.08 | 65.50 | 66.02 | 10,176 | -0.55(-0.82%) |
Jul 06, 2021 | 67.46 | 67.46 | 66.03 | 66.57 | 9,262 | -0.69(-1.03%) |
Jul 02, 2021 | 68.07 | 68.07 | 66.98 | 67.26 | 3,875 | -0.33(-0.49%) |
Jul 01, 2021 | 67.65 | 67.78 | 67.28 | 67.59 | 38,011 | +0.19(+0.28%) |
Jun 30, 2021 | 67.94 | 67.94 | 67.25 | 67.40 | 10,577 | -0.21(-0.31%) |
Jun 29, 2021 | 67.55 | 68.29 | 67.55 | 67.61 | 52,971 | -0.14(-0.20%) |
Jun 28, 2021 | 68.02 | 68.13 | 67.40 | 67.74 | 4,548 | -0.19(-0.28%) |
Jun 25, 2021 | 68.00 | 68.00 | 67.67 | 67.93 | 4,987 | +0.40(+0.60%) |
Jun 24, 2021 | 67.25 | 67.64 | 67.17 | 67.53 | 7,753 | +0.76(+1.14%) |
Jun 23, 2021 | 66.62 | 67.07 | 66.62 | 66.77 | 7,046 | +0.07(+0.10%) |
Jun 22, 2021 | 66.83 | 66.83 | 66.22 | 66.70 | 4,643 | +0.08(+0.12%) |
Jun 21, 2021 | 66.29 | 67.59 | 66.08 | 66.62 | 17,058 | +0.42(+0.64%) |
Jun 18, 2021 | 66.38 | 66.74 | 65.74 | 66.20 | 36,107 | -0.85(-1.26%) |
Jun 17, 2021 | 67.04 | 67.33 | 66.45 | 67.04 | 26,533 | +0.51(+0.77%) |
Jun 16, 2021 | 67.30 | 67.45 | 65.92 | 66.53 | 34,634 | -0.73(-1.08%) |
Jun 15, 2021 | 67.18 | 67.44 | 67.05 | 67.26 | 4,902 | -0.88(-1.29%) |
Jun 14, 2021 | 68.36 | 68.53 | 68.09 | 68.14 | 10,289 | +0.38(+0.57%) |
Jun 11, 2021 | 67.54 | 67.75 | 67.44 | 67.75 | 12,541 | +0.25(+0.36%) |
Jun 10, 2021 | 67.78 | 67.79 | 67.19 | 67.51 | 6,393 | +0.03(+0.05%) |
Jun 09, 2021 | 68.16 | 68.16 | 67.47 | 67.47 | 15,555 | -0.36(-0.53%) |
Jun 08, 2021 | 67.77 | 67.85 | 67.35 | 67.83 | 5,450 | +0.56(+0.83%) |
Jun 07, 2021 | 66.93 | 67.41 | 66.93 | 67.27 | 1,923 | +0.61(+0.92%) |
Jun 04, 2021 | 66.99 | 66.99 | 66.47 | 66.66 | 5,557 | +0.17(+0.25%) |
Jun 03, 2021 | 65.89 | 66.53 | 65.89 | 66.49 | 8,043 | -0.10(-0.15%) |
Jun 02, 2021 | 67.55 | 67.55 | 66.59 | 66.59 | 29,626 | -0.56(-0.84%) |
Jun 01, 2021 | 67.19 | 67.30 | 66.42 | 67.16 | 8,237 | +0.71(+1.07%) |
May 28, 2021 | 66.54 | 66.79 | 66.44 | 66.44 | 4,583 | -0.12(-0.18%) |
May 27, 2021 | 66.19 | 66.67 | 66.19 | 66.56 | 2,122 | +0.54(+0.82%) |
May 26, 2021 | 65.92 | 66.10 | 65.78 | 66.02 | 5,153 | +0.84(+1.29%) |
May 25, 2021 | 65.55 | 65.63 | 65.06 | 65.18 | 4,404 | -0.02(-0.03%) |
May 24, 2021 | 65.19 | 65.46 | 65.11 | 65.20 | 6,969 | +0.55(+0.85%) |
May 21, 2021 | 65.10 | 65.17 | 64.65 | 64.65 | 2,981 | +0.21(+0.32%) |
May 20, 2021 | 64.26 | 64.45 | 64.26 | 64.45 | 2,288 | +0.68(+1.07%) |
May 19, 2021 | 62.81 | 63.86 | 62.16 | 63.77 | 6,052 | -0.23(-0.35%) |
May 18, 2021 | 64.67 | 64.76 | 63.99 | 63.99 | 18,146 | -0.15(-0.23%) |
May 17, 2021 | 64.21 | 64.21 | 63.43 | 64.14 | 3,374 | -0.19(-0.29%) |
May 14, 2021 | 63.36 | 64.48 | 63.36 | 64.33 | 8,423 | +1.67(+2.67%) |
May 13, 2021 | 62.12 | 63.38 | 61.96 | 62.65 | 8,494 | +0.51(+0.82%) |
May 12, 2021 | 63.32 | 63.74 | 62.14 | 62.14 | 12,806 | -1.76(-2.76%) |
May 11, 2021 | 63.17 | 64.22 | 62.95 | 63.91 | 46,642 | -0.52(-0.81%) |
May 10, 2021 | 65.73 | 65.89 | 64.43 | 64.43 | 21,697 | -1.86(-2.80%) |
May 07, 2021 | 65.72 | 66.52 | 65.72 | 66.29 | 6,494 | +1.27(+1.95%) |
May 06, 2021 | 65.14 | 65.45 | 64.39 | 65.02 | 9,352 | -0.65(-0.99%) |
May 05, 2021 | 66.66 | 66.66 | 65.67 | 65.67 | 5,670 | -0.56(-0.85%) |
May 04, 2021 | 67.54 | 67.54 | 65.65 | 66.23 | 8,036 | -1.21(-1.79%) |
May 03, 2021 | 67.93 | 67.93 | 67.32 | 67.44 | 12,155 | +0.15(+0.22%) |
Apr 30, 2021 | 68.16 | 68.16 | 67.11 | 67.29 | 11,882 | -0.81(-1.19%) |
Apr 29, 2021 | 68.58 | 68.58 | 67.49 | 68.10 | 7,615 | -0.47(-0.69%) |
Apr 28, 2021 | 68.55 | 68.66 | 68.28 | 68.58 | 7,951 | -0.13(-0.19%) |
Apr 27, 2021 | 69.76 | 69.76 | 68.66 | 68.70 | 38,328 | -0.61(-0.89%) |
Apr 26, 2021 | 69.36 | 69.54 | 69.13 | 69.32 | 6,733 | +0.33(+0.49%) |
Apr 23, 2021 | 68.28 | 69.01 | 68.28 | 68.98 | 6,702 | +1.01(+1.49%) |
Apr 22, 2021 | 68.23 | 68.55 | 67.47 | 67.97 | 6,208 | +0.10(+0.15%) |
Apr 21, 2021 | 66.43 | 67.88 | 66.43 | 67.87 | 6,901 | +1.45(+2.18%) |
Apr 20, 2021 | 67.07 | 67.39 | 65.89 | 66.42 | 9,026 | -0.87(-1.29%) |
Apr 19, 2021 | 67.65 | 67.88 | 66.71 | 67.29 | 40,093 | -0.64(-0.94%) |
Apr 16, 2021 | 68.30 | 68.30 | 67.59 | 67.92 | 16,147 | -0.31(-0.46%) |
Apr 15, 2021 | 68.30 | 68.43 | 67.90 | 68.24 | 7,882 | -0.01(-0.01%) |
Apr 14, 2021 | 67.29 | 68.57 | 67.29 | 68.25 | 9,504 | +0.64(+0.95%) |
Apr 13, 2021 | 67.21 | 67.71 | 66.97 | 67.61 | 23,150 | +0.17(+0.25%) |
Apr 12, 2021 | 67.68 | 67.68 | 66.97 | 67.44 | 8,171 | -0.33(-0.48%) |
Apr 09, 2021 | 67.79 | 67.79 | 67.14 | 67.76 | 6,296 | +0.23(+0.34%) |
Apr 08, 2021 | 67.71 | 67.71 | 66.85 | 67.53 | 9,445 | +0.61(+0.91%) |
Apr 07, 2021 | 68.85 | 68.85 | 66.91 | 66.92 | 15,486 | -1.41(-2.06%) |
Apr 06, 2021 | 68.89 | 68.89 | 68.28 | 68.33 | 13,532 | -0.09(-0.13%) |
Apr 05, 2021 | 69.26 | 69.26 | 67.99 | 68.42 | 6,839 | +0.71(+1.05%) |
Apr 01, 2021 | 67.57 | 67.90 | 67.33 | 67.71 | 31,889 | +1.20(+1.80%) |
Mar 31, 2021 | 66.70 | 66.94 | 66.42 | 66.51 | 11,699 | +0.83(+1.27%) |
Mar 30, 2021 | 65.92 | 65.96 | 64.83 | 65.68 | 16,115 | +0.36(+0.56%) |
Mar 29, 2021 | 66.03 | 66.86 | 65.07 | 65.32 | 10,924 | -1.28(-1.92%) |
Mar 26, 2021 | 65.51 | 66.60 | 65.18 | 66.60 | 9,454 | +1.55(+2.38%) |
Mar 25, 2021 | 62.96 | 65.12 | 62.76 | 65.05 | 6,031 | +1.46(+2.30%) |
Mar 24, 2021 | 65.62 | 65.90 | 63.59 | 63.59 | 27,138 | -1.20(-1.84%) |
Mar 23, 2021 | 66.85 | 66.85 | 64.67 | 64.79 | 13,945 | -2.23(-3.33%) |
Mar 22, 2021 | 67.97 | 67.97 | 66.85 | 67.02 | 4,091 | +0.06(+0.09%) |
Mar 19, 2021 | 66.01 | 67.07 | 65.93 | 66.96 | 7,420 | +0.37(+0.56%) |
Mar 18, 2021 | 67.81 | 68.04 | 66.59 | 66.59 | 16,776 | -1.78(-2.60%) |
Mar 17, 2021 | 67.29 | 68.57 | 67.12 | 68.37 | 10,308 | +0.06(+0.08%) |
Mar 16, 2021 | 69.07 | 69.07 | 67.33 | 68.31 | 12,487 | -0.52(-0.76%) |
Mar 15, 2021 | 69.25 | 69.25 | 67.88 | 68.83 | 17,881 | +0.05(+0.07%) |
Mar 12, 2021 | 68.98 | 68.98 | 68.16 | 68.78 | 8,844 | -0.05(-0.07%) |
Mar 11, 2021 | 68.44 | 68.83 | 68.44 | 68.83 | 45,875 | +1.14(+1.69%) |
Mar 10, 2021 | 67.31 | 67.88 | 66.96 | 67.69 | 69,216 | +1.03(+1.54%) |
Mar 09, 2021 | 66.43 | 66.79 | 66.24 | 66.66 | 5,946 | +1.61(+2.47%) |
Mar 08, 2021 | 66.06 | 66.35 | 65.02 | 65.05 | 8,640 | +0.07(+0.10%) |
Mar 05, 2021 | 63.88 | 65.08 | 62.80 | 64.99 | 9,860 | +1.10(+1.71%) |
Mar 04, 2021 | 66.04 | 66.04 | 62.97 | 63.89 | 15,707 | -1.97(-2.99%) |
Mar 03, 2021 | 66.96 | 66.99 | 65.86 | 65.86 | 17,481 | -0.82(-1.23%) |
Mar 02, 2021 | 68.36 | 68.36 | 66.67 | 66.67 | 10,224 | -1.28(-1.88%) |
Mar 01, 2021 | 67.43 | 67.95 | 67.28 | 67.95 | 8,188 | +1.80(+2.71%) |
Feb 26, 2021 | 65.55 | 66.88 | 65.41 | 66.16 | 215,513 | -0.69(-1.03%) |
Feb 25, 2021 | 69.33 | 69.33 | 66.82 | 66.85 | 14,361 | -2.37(-3.42%) |
Feb 24, 2021 | 67.66 | 69.32 | 67.38 | 69.22 | 25,494 | +1.73(+2.57%) |
Feb 23, 2021 | 65.91 | 67.69 | 65.88 | 67.49 | 30,412 | -0.48(-0.70%) |
Feb 22, 2021 | 69.15 | 69.69 | 67.81 | 67.96 | 23,083 | -1.95(-2.79%) |
Feb 19, 2021 | 69.90 | 70.41 | 69.33 | 69.91 | 12,605 | +1.01(+1.47%) |
Feb 18, 2021 | 69.64 | 69.64 | 68.42 | 68.90 | 9,333 | -0.95(-1.37%) |
Feb 17, 2021 | 70.16 | 70.37 | 69.26 | 69.85 | 20,328 | -0.96(-1.36%) |
Feb 16, 2021 | 72.20 | 72.64 | 70.63 | 70.82 | 19,681 | -1.00(-1.40%) |
Feb 12, 2021 | 71.56 | 72.01 | 71.47 | 71.82 | 10,165 | +0.40(+0.56%) |
Feb 11, 2021 | 71.32 | 72.11 | 70.42 | 71.42 | 31,418 | +0.15(+0.21%) |
Feb 10, 2021 | 72.52 | 72.52 | 70.87 | 71.27 | 40,106 | -0.23(-0.32%) |
Feb 09, 2021 | 71.50 | 71.84 | 70.66 | 71.50 | 31,536 | +0.65(+0.92%) |
Feb 08, 2021 | 69.75 | 70.86 | 69.75 | 70.85 | 11,317 | +1.74(+2.51%) |
Feb 05, 2021 | 68.74 | 69.48 | 68.52 | 69.11 | 19,314 | +1.18(+1.74%) |
Feb 04, 2021 | 67.30 | 67.95 | 67.06 | 67.92 | 11,173 | +1.34(+2.02%) |
Feb 03, 2021 | 67.08 | 67.42 | 65.89 | 66.58 | 25,291 | -0.09(-0.14%) |
Feb 02, 2021 | 66.29 | 66.81 | 65.96 | 66.67 | 29,016 | +1.60(+2.46%) |
Feb 01, 2021 | 64.39 | 65.57 | 63.70 | 65.07 | 28,404 | +1.17(+1.82%) |
Jan 29, 2021 | 64.92 | 65.45 | 63.78 | 63.91 | 17,485 | -1.50(-2.29%) |
Jan 28, 2021 | 65.36 | 66.40 | 64.96 | 65.41 | 31,470 | -0.23(-0.36%) |
Jan 27, 2021 | 65.31 | 67.10 | 64.64 | 65.64 | 156,168 | -0.66(-1.00%) |
Jan 26, 2021 | 67.06 | 67.20 | 66.17 | 66.30 | 27,228 | -0.17(-0.25%) |
Jan 25, 2021 | 66.95 | 69.24 | 66.13 | 66.47 | 67,433 | -0.20(-0.29%) |
Jan 22, 2021 | 65.72 | 66.66 | 65.46 | 66.66 | 10,267 | +0.82(+1.25%) |
Jan 21, 2021 | 66.47 | 66.92 | 65.76 | 65.84 | 82,527 | -0.82(-1.22%) |
Jan 20, 2021 | 67.34 | 67.49 | 66.44 | 66.66 | 93,886 | +0.23(+0.35%) |
Jan 19, 2021 | 65.82 | 67.14 | 65.82 | 66.42 | 28,701 | +1.16(+1.78%) |
Jan 15, 2021 | 66.15 | 66.15 | 65.16 | 65.26 | 9,962 | -0.89(-1.35%) |
Jan 14, 2021 | 65.14 | 66.54 | 65.14 | 66.15 | 7,043 | +1.07(+1.64%) |
Jan 13, 2021 | 65.57 | 65.63 | 65.08 | 65.09 | 6,628 | -0.49(-0.75%) |
Jan 12, 2021 | 65.08 | 65.72 | 65.08 | 65.58 | 6,522 | +0.85(+1.31%) |
Jan 11, 2021 | 64.79 | 65.25 | 64.53 | 64.73 | 85,407 | -0.97(-1.47%) |
Jan 08, 2021 | 65.40 | 66.05 | 65.18 | 65.70 | 5,184 | +0.29(+0.44%) |
Jan 07, 2021 | 64.72 | 65.49 | 64.67 | 65.41 | 27,768 | +0.99(+1.54%) |
Jan 06, 2021 | 62.45 | 65.04 | 62.45 | 64.41 | 68,756 | +1.80(+2.87%) |
Jan 05, 2021 | 62.32 | 62.69 | 62.32 | 62.61 | 6,369 | +0.94(+1.52%) |