Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.20 | 69.81 | 66.56 | 67.20 | 5,687,262 | -1.77(-2.57%) |
Oct 28, 2021 | 68.75 | 70.09 | 68.30 | 68.97 | 3,760,140 | -0.54(-0.78%) |
Oct 27, 2021 | 72.34 | 72.66 | 69.31 | 69.51 | 6,027,914 | -4.38(-5.92%) |
Oct 26, 2021 | 75.25 | 73.89 | 3,631,311 | -1.36(-1.80%) | ||
Oct 25, 2021 | 75.08 | 75.56 | 74.44 | 75.24 | 2,156,302 | +0.75(+1.01%) |
Oct 22, 2021 | 74.53 | 75.35 | 73.26 | 74.49 | 2,092,355 | +0.14(+0.19%) |
Oct 21, 2021 | 74.30 | 75.70 | 73.56 | 74.35 | 2,822,070 | -0.53(-0.71%) |
Oct 20, 2021 | 74.00 | 74.89 | 73.58 | 74.88 | 2,244,146 | +0.49(+0.65%) |
Oct 19, 2021 | 73.15 | 74.49 | 72.85 | 74.39 | 3,205,012 | +1.72(+2.36%) |
Oct 18, 2021 | 73.39 | 74.26 | 72.25 | 72.67 | 2,820,359 | -0.31(-0.43%) |
Oct 15, 2021 | 74.59 | 74.90 | 72.96 | 72.99 | 2,329,316 | -0.84(-1.14%) |
Oct 14, 2021 | 74.68 | 75.07 | 73.45 | 73.83 | 2,540,754 | +0.26(+0.35%) |
Oct 13, 2021 | 73.51 | 74.04 | 72.40 | 73.57 | 3,907,806 | -0.68(-0.92%) |
Oct 12, 2021 | 73.69 | 74.89 | 73.52 | 74.26 | 2,467,245 | +0.53(+0.72%) |
Oct 11, 2021 | 74.55 | 75.95 | 73.70 | 73.73 | 2,972,639 | -0.08(-0.11%) |
Oct 08, 2021 | 71.90 | 74.27 | 71.57 | 73.81 | 3,643,294 | +2.54(+3.57%) |
Oct 07, 2021 | 70.73 | 71.86 | 70.50 | 71.26 | 3,056,222 | +0.82(+1.16%) |
Oct 06, 2021 | 69.21 | 70.71 | 68.63 | 70.45 | 4,937,671 | +0.93(+1.34%) |
Oct 05, 2021 | 69.29 | 70.92 | 68.00 | 69.51 | 5,636,114 | +1.47(+2.17%) |
Oct 04, 2021 | 65.60 | 68.24 | 64.96 | 68.04 | 7,023,079 | +2.82(+4.33%) |
Oct 01, 2021 | 62.99 | 65.40 | 62.99 | 65.22 | 3,181,838 | +2.28(+3.63%) |
Sep 30, 2021 | 63.01 | 63.71 | 62.09 | 62.93 | 3,825,009 | +0.06(+0.10%) |
Sep 29, 2021 | 63.61 | 63.66 | 62.63 | 62.87 | 2,617,156 | -0.85(-1.34%) |
Sep 28, 2021 | 64.94 | 65.56 | 63.60 | 63.72 | 4,217,840 | -0.20(-0.31%) |
Sep 27, 2021 | 62.48 | 64.26 | 62.08 | 63.92 | 3,484,374 | +2.78(+4.54%) |
Sep 24, 2021 | 61.09 | 61.55 | 60.57 | 61.14 | 2,698,119 | -0.51(-0.83%) |
Sep 23, 2021 | 60.29 | 61.89 | 60.10 | 61.66 | 2,804,741 | +1.44(+2.39%) |
Sep 22, 2021 | 58.83 | 61.12 | 58.81 | 60.22 | 4,455,182 | +2.40(+4.15%) |
Sep 21, 2021 | 58.55 | 58.70 | 57.12 | 57.82 | 2,448,093 | +0.06(+0.11%) |
Sep 20, 2021 | 57.78 | 58.61 | 56.79 | 57.76 | 3,326,804 | -1.57(-2.65%) |
Sep 17, 2021 | 59.09 | 59.87 | 58.65 | 59.33 | 6,901,345 | +0.23(+0.40%) |
Sep 16, 2021 | 59.31 | 59.72 | 58.54 | 59.10 | 2,699,911 | -0.24(-0.41%) |
Sep 15, 2021 | 59.20 | 60.14 | 58.84 | 59.34 | 5,101,456 | +0.71(+1.21%) |
Sep 14, 2021 | 60.95 | 61.14 | 58.37 | 58.63 | 3,975,212 | -1.82(-3.00%) |
Sep 13, 2021 | 60.50 | 61.06 | 59.95 | 60.44 | 3,944,705 | +0.79(+1.33%) |
Sep 10, 2021 | 60.88 | 60.88 | 59.55 | 59.65 | 2,760,291 | -0.32(-0.54%) |
Sep 09, 2021 | 59.74 | 61.28 | 59.36 | 59.98 | 3,978,890 | -0.22(-0.37%) |
Sep 08, 2021 | 62.17 | 62.57 | 60.16 | 60.20 | 2,780,097 | -1.57(-2.55%) |
Sep 07, 2021 | 62.09 | 63.27 | 61.76 | 61.77 | 2,346,562 | -0.79(-1.26%) |
Sep 03, 2021 | 62.82 | 63.30 | 62.05 | 62.56 | 1,787,322 | -0.27(-0.43%) |
Sep 02, 2021 | 62.75 | 63.95 | 62.61 | 62.83 | 2,599,976 | +0.64(+1.03%) |
Sep 01, 2021 | 64.22 | 64.22 | 61.93 | 62.20 | 3,709,990 | -1.69(-2.64%) |
Aug 31, 2021 | 63.87 | 64.87 | 63.52 | 63.89 | 3,708,151 | -0.43(-0.67%) |
Aug 30, 2021 | 65.76 | 66.05 | 64.30 | 64.32 | 1,992,296 | -0.93(-1.43%) |
Aug 27, 2021 | 64.07 | 65.76 | 64.04 | 65.25 | 2,614,869 | +1.73(+2.73%) |
Aug 26, 2021 | 63.80 | 64.47 | 63.32 | 63.52 | 2,802,388 | -1.35(-2.08%) |
Aug 25, 2021 | 63.65 | 65.29 | 63.21 | 64.87 | 2,480,886 | +1.12(+1.76%) |
Aug 24, 2021 | 62.53 | 64.00 | 62.15 | 63.74 | 3,727,574 | +1.91(+3.10%) |
Aug 23, 2021 | 60.78 | 62.00 | 60.70 | 61.83 | 3,950,100 | +2.56(+4.32%) |
Aug 20, 2021 | 58.59 | 59.76 | 57.92 | 59.27 | 5,028,219 | -0.29(-0.48%) |
Aug 19, 2021 | 60.07 | 60.44 | 58.75 | 59.55 | 4,460,710 | -1.69(-2.76%) |
Aug 18, 2021 | 62.85 | 63.57 | 61.15 | 61.24 | 4,334,293 | -1.64(-2.60%) |
Aug 17, 2021 | 63.21 | 64.08 | 62.40 | 62.88 | 3,517,149 | -0.88(-1.38%) |
Aug 16, 2021 | 64.68 | 64.76 | 63.45 | 63.76 | 5,355,586 | -1.81(-2.76%) |
Aug 13, 2021 | 66.24 | 66.52 | 65.48 | 65.57 | 2,495,788 | -0.49(-0.74%) |
Aug 12, 2021 | 65.89 | 66.22 | 65.14 | 66.06 | 2,018,549 | +0.03(+0.04%) |
Aug 11, 2021 | 65.65 | 66.15 | 65.17 | 66.03 | 2,277,807 | +0.16(+0.24%) |
Aug 10, 2021 | 65.00 | 66.11 | 64.88 | 65.87 | 3,182,075 | +1.08(+1.67%) |
Aug 09, 2021 | 64.61 | 65.60 | 64.40 | 64.79 | 2,502,501 | -0.84(-1.28%) |
Aug 06, 2021 | 65.98 | 66.26 | 65.13 | 65.63 | 2,037,430 | +0.52(+0.80%) |
Aug 05, 2021 | 64.41 | 65.97 | 64.00 | 65.11 | 2,459,850 | +1.54(+2.41%) |
Aug 04, 2021 | 65.45 | 65.55 | 63.55 | 63.57 | 4,799,217 | -3.93(-5.82%) |
Aug 03, 2021 | 65.22 | 67.53 | 64.89 | 67.50 | 3,548,064 | +2.30(+3.52%) |
Aug 02, 2021 | 65.45 | 67.58 | 65.00 | 65.21 | 4,576,263 | +0.04(+0.07%) |
Jul 30, 2021 | 65.97 | 66.47 | 64.75 | 65.16 | 3,719,834 | -1.20(-1.81%) |
Jul 29, 2021 | 67.59 | 67.80 | 66.25 | 66.36 | 2,183,879 | -0.39(-0.59%) |
Jul 28, 2021 | 66.48 | 67.36 | 65.47 | 66.75 | 2,206,401 | +0.60(+0.91%) |
Jul 27, 2021 | 65.25 | 66.27 | 64.60 | 66.15 | 2,178,076 | +0.20(+0.30%) |
Jul 26, 2021 | 64.23 | 66.01 | 64.13 | 65.95 | 2,443,180 | +1.91(+2.98%) |
Jul 23, 2021 | 64.15 | 64.43 | 63.37 | 64.04 | 2,395,851 | -0.12(-0.19%) |
Jul 22, 2021 | 65.03 | 65.18 | 63.34 | 64.17 | 3,163,190 | -1.29(-1.97%) |
Jul 21, 2021 | 64.34 | 65.93 | 64.23 | 65.45 | 5,014,741 | +2.33(+3.70%) |
Jul 20, 2021 | 62.56 | 64.35 | 61.88 | 63.12 | 5,585,620 | +0.51(+0.82%) |
Jul 19, 2021 | 63.89 | 64.61 | 62.18 | 62.61 | 5,826,248 | -3.49(-5.28%) |
Jul 16, 2021 | 69.03 | 69.19 | 65.86 | 66.09 | 3,724,810 | -2.39(-3.49%) |
Jul 15, 2021 | 68.86 | 69.78 | 68.16 | 68.48 | 3,921,676 | -1.22(-1.74%) |
Jul 14, 2021 | 72.31 | 73.10 | 69.48 | 69.70 | 4,803,560 | -2.76(-3.81%) |
Jul 13, 2021 | 72.60 | 73.06 | 71.95 | 72.46 | 3,764,418 | -0.67(-0.91%) |
Jul 12, 2021 | 72.23 | 73.81 | 71.88 | 73.12 | 3,664,465 | -0.27(-0.36%) |
Jul 09, 2021 | 72.41 | 73.50 | 71.63 | 73.39 | 2,678,465 | +1.70(+2.36%) |
Jul 08, 2021 | 71.33 | 72.92 | 70.75 | 71.69 | 2,799,455 | -1.55(-2.12%) |
Jul 07, 2021 | 74.02 | 74.91 | 71.99 | 73.25 | 5,757,613 | -1.69(-2.26%) |
Jul 06, 2021 | 78.09 | 78.09 | 74.57 | 74.94 | 7,284,559 | -3.06(-3.92%) |
Jul 02, 2021 | 77.01 | 78.68 | 76.63 | 78.00 | 2,344,276 | +0.72(+0.93%) |
Jul 01, 2021 | 77.73 | 77.96 | 76.36 | 77.28 | 2,657,372 | +1.13(+1.48%) |
Jun 30, 2021 | 75.90 | 76.27 | 75.50 | 76.16 | 3,497,258 | +0.63(+0.83%) |
Jun 29, 2021 | 76.46 | 76.77 | 75.15 | 75.53 | 3,822,110 | -0.28(-0.36%) |
Jun 28, 2021 | 79.57 | 79.57 | 75.41 | 75.80 | 4,667,171 | -4.10(-5.13%) |
Jun 25, 2021 | 79.69 | 80.27 | 78.58 | 79.90 | 9,051,788 | +0.31(+0.39%) |
Jun 24, 2021 | 78.82 | 79.86 | 78.12 | 79.59 | 3,490,135 | +1.27(+1.62%) |
Jun 23, 2021 | 78.63 | 79.90 | 78.25 | 78.32 | 3,890,521 | +0.26(+0.33%) |
Jun 22, 2021 | 77.13 | 78.53 | 76.22 | 78.06 | 3,031,008 | +0.55(+0.71%) |
Jun 21, 2021 | 75.62 | 77.67 | 75.38 | 77.51 | 3,186,724 | +2.82(+3.78%) |
Jun 18, 2021 | 75.78 | 76.65 | 74.63 | 74.69 | 4,496,985 | -2.21(-2.87%) |
Jun 17, 2021 | 80.32 | 80.88 | 76.33 | 76.90 | 3,430,121 | -3.62(-4.50%) |
Jun 16, 2021 | 81.26 | 81.61 | 79.66 | 80.52 | 2,466,300 | -1.21(-1.48%) |
Jun 15, 2021 | 81.70 | 82.87 | 80.90 | 81.73 | 2,760,948 | +0.59(+0.72%) |
Jun 14, 2021 | 81.12 | 81.69 | 80.26 | 81.14 | 2,288,581 | +0.42(+0.52%) |
Jun 11, 2021 | 81.93 | 82.21 | 80.67 | 80.73 | 2,838,197 | -0.59(-0.73%) |
Jun 10, 2021 | 83.38 | 83.72 | 80.47 | 81.32 | 2,533,948 | -0.72(-0.88%) |
Jun 09, 2021 | 82.99 | 83.40 | 82.06 | 82.04 | 4,136,761 | -0.10(-0.12%) |
Jun 08, 2021 | 81.39 | 83.21 | 80.10 | 82.14 | 3,130,449 | +0.13(+0.16%) |
Jun 07, 2021 | 81.48 | 83.23 | 81.30 | 82.01 | 3,560,940 | +0.83(+1.02%) |
Jun 04, 2021 | 79.87 | 81.52 | 79.44 | 81.18 | 3,682,186 | +2.01(+2.54%) |
Jun 03, 2021 | 79.19 | 80.28 | 78.44 | 79.17 | 3,376,232 | -0.36(-0.46%) |
Jun 02, 2021 | 77.38 | 79.64 | 76.41 | 79.53 | 3,540,385 | +2.46(+3.19%) |
Jun 01, 2021 | 76.28 | 77.48 | 76.23 | 77.07 | 4,055,595 | +2.33(+3.12%) |
May 28, 2021 | 75.43 | 75.52 | 74.22 | 74.74 | 1,941,702 | -0.17(-0.23%) |
May 27, 2021 | 74.23 | 74.99 | 74.11 | 74.91 | 3,272,031 | +0.92(+1.25%) |
May 26, 2021 | 74.20 | 74.48 | 73.70 | 73.98 | 2,850,041 | +0.12(+0.17%) |
May 25, 2021 | 75.46 | 75.71 | 73.77 | 73.86 | 2,742,091 | -2.02(-2.67%) |
May 24, 2021 | 75.43 | 76.03 | 74.73 | 75.88 | 1,895,572 | +1.08(+1.45%) |
May 21, 2021 | 75.61 | 76.36 | 74.75 | 74.80 | 3,014,501 | +0.08(+0.11%) |
May 20, 2021 | 75.28 | 75.62 | 73.72 | 74.72 | 3,976,975 | -0.55(-0.73%) |
May 19, 2021 | 74.81 | 76.16 | 73.60 | 75.27 | 3,040,346 | -0.90(-1.19%) |
May 18, 2021 | 77.88 | 78.23 | 76.03 | 76.18 | 2,446,037 | -1.70(-2.19%) |
May 17, 2021 | 76.82 | 78.14 | 76.17 | 77.88 | 3,439,963 | +0.88(+1.14%) |
May 14, 2021 | 74.83 | 77.09 | 74.83 | 77.00 | 3,209,946 | +2.94(+3.97%) |
May 13, 2021 | 73.89 | 75.69 | 73.08 | 74.06 | 2,579,714 | -0.87(-1.16%) |
May 12, 2021 | 73.39 | 76.90 | 73.34 | 74.93 | 3,484,267 | +1.50(+2.04%) |
May 11, 2021 | 73.89 | 74.64 | 72.57 | 73.43 | 2,790,901 | -1.72(-2.29%) |
May 10, 2021 | 76.50 | 77.22 | 75.11 | 75.15 | 2,922,664 | -0.40(-0.52%) |
May 07, 2021 | 74.19 | 75.76 | 73.98 | 75.54 | 2,158,157 | +0.38(+0.50%) |
May 06, 2021 | 74.86 | 75.27 | 73.85 | 75.17 | 1,891,925 | +0.54(+0.73%) |
May 05, 2021 | 73.61 | 74.70 | 72.68 | 74.62 | 3,305,487 | +1.72(+2.36%) |
May 04, 2021 | 74.16 | 74.74 | 72.20 | 72.90 | 3,265,652 | -0.80(-1.08%) |
May 03, 2021 | 72.19 | 73.94 | 71.99 | 73.70 | 3,503,935 | +2.66(+3.74%) |
Apr 30, 2021 | 70.29 | 72.43 | 70.15 | 71.04 | 3,486,596 | -0.18(-0.26%) |
Apr 29, 2021 | 71.12 | 72.24 | 70.58 | 71.22 | 3,205,276 | +0.90(+1.27%) |
Apr 28, 2021 | 68.93 | 70.72 | 68.84 | 70.33 | 3,077,237 | +1.76(+2.56%) |
Apr 27, 2021 | 67.34 | 68.79 | 67.08 | 68.57 | 2,226,535 | +1.40(+2.09%) |
Apr 26, 2021 | 67.16 | 67.96 | 66.95 | 67.17 | 1,801,816 | +0.01(+0.01%) |
Apr 23, 2021 | 66.12 | 67.43 | 65.83 | 67.16 | 2,269,994 | +1.35(+2.05%) |
Apr 22, 2021 | 67.76 | 67.76 | 65.78 | 65.81 | 2,990,601 | -1.82(-2.69%) |
Apr 21, 2021 | 65.52 | 67.91 | 65.26 | 67.63 | 2,905,680 | +1.40(+2.12%) |
Apr 20, 2021 | 67.84 | 68.04 | 65.50 | 66.22 | 2,601,163 | -2.21(-3.23%) |
Apr 19, 2021 | 69.23 | 69.94 | 68.01 | 68.43 | 2,679,508 | -0.66(-0.95%) |
Apr 16, 2021 | 69.86 | 70.64 | 68.62 | 69.09 | 2,758,708 | -0.29(-0.42%) |
Apr 15, 2021 | 69.39 | 69.60 | 68.70 | 69.38 | 2,441,636 | -0.32(-0.47%) |
Apr 14, 2021 | 68.79 | 70.71 | 68.67 | 69.71 | 2,547,519 | +1.55(+2.28%) |
Apr 13, 2021 | 67.84 | 68.34 | 67.31 | 68.15 | 2,278,389 | +0.00(+0.00%) |
Apr 12, 2021 | 69.94 | 70.57 | 68.01 | 68.15 | 2,103,164 | -1.24(-1.78%) |
Apr 09, 2021 | 68.94 | 70.79 | 68.57 | 69.39 | 4,091,024 | +0.54(+0.78%) |
Apr 08, 2021 | 69.33 | 69.51 | 68.19 | 68.85 | 3,312,588 | -1.39(-1.98%) |
Apr 07, 2021 | 71.01 | 71.07 | 69.46 | 70.24 | 3,083,255 | -0.75(-1.05%) |
Apr 06, 2021 | 72.16 | 72.81 | 70.70 | 70.99 | 3,308,788 | -1.06(-1.47%) |
Apr 05, 2021 | 72.91 | 73.20 | 71.28 | 72.05 | 3,485,221 | -0.97(-1.32%) |
Apr 01, 2021 | 71.64 | 73.14 | 70.70 | 73.02 | 3,112,572 | +1.42(+1.99%) |
Mar 31, 2021 | 71.99 | 72.54 | 71.36 | 71.59 | 3,034,642 | -0.68(-0.94%) |
Mar 30, 2021 | 71.79 | 73.15 | 71.65 | 72.27 | 2,232,955 | -0.19(-0.27%) |
Mar 29, 2021 | 73.02 | 73.21 | 71.40 | 72.46 | 2,141,732 | -1.56(-2.11%) |
Mar 26, 2021 | 73.71 | 74.14 | 72.50 | 74.03 | 2,699,142 | +1.64(+2.27%) |
Mar 25, 2021 | 70.93 | 72.64 | 69.48 | 72.38 | 2,976,086 | +0.36(+0.50%) |
Mar 24, 2021 | 70.65 | 72.23 | 70.53 | 72.02 | 3,892,234 | +2.68(+3.86%) |
Mar 23, 2021 | 69.47 | 71.00 | 68.24 | 69.35 | 3,813,642 | -1.40(-1.99%) |
Mar 22, 2021 | 71.48 | 71.94 | 70.56 | 70.75 | 3,353,576 | -1.48(-2.04%) |
Mar 19, 2021 | 71.68 | 73.35 | 70.78 | 72.23 | 5,806,475 | +0.78(+1.09%) |
Mar 18, 2021 | 74.34 | 74.80 | 71.38 | 71.44 | 4,005,608 | -3.59(-4.79%) |
Mar 17, 2021 | 74.59 | 75.26 | 73.45 | 75.04 | 2,836,151 | +0.47(+0.62%) |
Mar 16, 2021 | 76.08 | 76.19 | 74.26 | 74.57 | 3,489,546 | -2.56(-3.31%) |
Mar 15, 2021 | 77.67 | 78.25 | 76.26 | 77.13 | 2,506,638 | -0.72(-0.92%) |
Mar 12, 2021 | 78.13 | 78.26 | 76.82 | 77.85 | 2,123,073 | +0.82(+1.06%) |
Mar 11, 2021 | 77.79 | 78.58 | 76.87 | 77.03 | 3,037,413 | -0.62(-0.80%) |
Mar 10, 2021 | 74.95 | 78.21 | 74.54 | 77.65 | 2,909,569 | +2.67(+3.56%) |
Mar 09, 2021 | 76.99 | 79.54 | 74.92 | 74.98 | 3,982,760 | -2.70(-3.47%) |
Mar 08, 2021 | 78.04 | 79.11 | 76.61 | 77.68 | 3,294,069 | +0.98(+1.28%) |
Mar 05, 2021 | 76.05 | 76.77 | 73.85 | 76.69 | 3,834,766 | +2.58(+3.48%) |
Mar 04, 2021 | 74.15 | 75.65 | 72.69 | 74.11 | 3,212,298 | +0.50(+0.68%) |
Mar 03, 2021 | 72.98 | 75.18 | 72.71 | 73.61 | 2,677,593 | +1.38(+1.91%) |
Mar 02, 2021 | 73.98 | 74.93 | 72.16 | 72.23 | 2,680,655 | -2.13(-2.87%) |
Mar 01, 2021 | 74.68 | 75.29 | 73.84 | 74.37 | 2,536,811 | +1.45(+1.99%) |
Feb 26, 2021 | 73.68 | 74.14 | 70.38 | 72.92 | 5,456,256 | -1.40(-1.88%) |
Feb 25, 2021 | 77.27 | 77.31 | 73.94 | 74.32 | 3,150,776 | -2.29(-2.99%) |
Feb 24, 2021 | 75.38 | 77.21 | 75.10 | 76.61 | 4,032,569 | +1.51(+2.01%) |
Feb 23, 2021 | 74.85 | 75.50 | 72.34 | 75.10 | 2,912,406 | +1.38(+1.87%) |
Feb 22, 2021 | 71.53 | 74.96 | 71.26 | 73.72 | 3,659,183 | +1.45(+2.00%) |
Feb 19, 2021 | 70.04 | 72.86 | 69.81 | 72.27 | 3,874,400 | +2.77(+3.99%) |
Feb 18, 2021 | 69.60 | 69.96 | 68.51 | 69.50 | 2,388,233 | -0.51(-0.73%) |
Feb 17, 2021 | 69.45 | 70.24 | 67.92 | 70.01 | 2,458,605 | +1.09(+1.57%) |
Feb 16, 2021 | 68.49 | 69.97 | 67.80 | 68.92 | 3,181,214 | +1.88(+2.80%) |
Feb 12, 2021 | 66.90 | 67.53 | 66.19 | 67.05 | 2,251,574 | -0.01(-0.01%) |
Feb 11, 2021 | 66.33 | 67.07 | 64.98 | 67.06 | 2,658,103 | +0.45(+0.68%) |
Feb 10, 2021 | 64.94 | 66.66 | 64.63 | 66.60 | 2,566,979 | +1.90(+2.94%) |
Feb 09, 2021 | 65.50 | 65.60 | 64.10 | 64.70 | 3,046,564 | -1.09(-1.66%) |
Feb 08, 2021 | 63.20 | 66.10 | 62.98 | 65.80 | 3,084,553 | +3.26(+5.21%) |
Feb 05, 2021 | 63.51 | 63.82 | 61.94 | 62.54 | 2,841,220 | +0.10(+0.15%) |
Feb 04, 2021 | 62.12 | 63.03 | 61.41 | 62.45 | 2,300,311 | +0.56(+0.90%) |
Feb 03, 2021 | 59.61 | 61.98 | 59.61 | 61.89 | 2,993,580 | +2.28(+3.83%) |
Feb 02, 2021 | 60.04 | 60.90 | 58.70 | 59.61 | 2,678,033 | +1.11(+1.90%) |
Feb 01, 2021 | 59.33 | 59.42 | 56.76 | 58.50 | 3,419,677 | -0.36(-0.62%) |
Jan 29, 2021 | 60.16 | 61.99 | 58.50 | 58.86 | 6,603,482 | -3.17(-5.11%) |
Jan 28, 2021 | 62.25 | 63.04 | 61.26 | 62.03 | 3,055,747 | +0.22(+0.35%) |
Jan 27, 2021 | 60.96 | 63.53 | 60.51 | 61.81 | 3,533,026 | -0.10(-0.15%) |
Jan 26, 2021 | 63.24 | 64.31 | 61.86 | 61.91 | 2,368,560 | -0.67(-1.07%) |
Jan 25, 2021 | 62.51 | 63.55 | 61.66 | 62.58 | 3,459,124 | -0.41(-0.65%) |
Jan 22, 2021 | 62.25 | 63.45 | 61.77 | 62.98 | 2,952,837 | -0.53(-0.83%) |
Jan 21, 2021 | 64.73 | 65.47 | 63.05 | 63.51 | 3,108,475 | -1.94(-2.96%) |
Jan 20, 2021 | 65.46 | 65.94 | 64.19 | 65.45 | 2,956,098 | +0.53(+0.82%) |
Jan 19, 2021 | 63.13 | 65.26 | 62.58 | 64.92 | 3,428,219 | +2.64(+4.24%) |
Jan 15, 2021 | 63.51 | 63.77 | 61.58 | 62.28 | 3,932,048 | -2.08(-3.24%) |
Jan 14, 2021 | 62.53 | 65.07 | 62.51 | 64.36 | 3,488,095 | +2.06(+3.30%) |
Jan 13, 2021 | 63.81 | 63.98 | 62.10 | 62.31 | 2,901,798 | -1.71(-2.67%) |
Jan 12, 2021 | 63.13 | 64.30 | 62.19 | 64.02 | 3,050,876 | +1.28(+2.03%) |
Jan 11, 2021 | 59.90 | 63.20 | 59.62 | 62.74 | 5,695,274 | +1.35(+2.21%) |
Jan 08, 2021 | 62.95 | 63.03 | 61.07 | 61.39 | 3,091,178 | -1.00(-1.60%) |
Jan 07, 2021 | 62.07 | 63.64 | 61.45 | 62.39 | 2,958,242 | +0.56(+0.90%) |
Jan 06, 2021 | 63.38 | 63.74 | 61.07 | 61.83 | 5,872,011 | -0.46(-0.74%) |
Jan 05, 2021 | 60.77 | 64.05 | 60.77 | 62.29 | 4,499,445 | +1.62(+2.68%) |
Jan 04, 2021 | 61.30 | 61.89 | 59.52 | 60.67 | 3,124,823 | -0.05(-0.09%) |
Dec 31, 2020 | 60.72 | 60.72 | 60.72 | 3,346,853 | -0.57(-0.93%) | |
Dec 30, 2020 | 59.55 | 61.56 | 59.46 | 61.29 | 3,346,853 | +1.93(+3.25%) |
Dec 29, 2020 | 60.29 | 60.66 | 58.84 | 59.36 | 4,431,810 | -0.82(-1.37%) |
Dec 28, 2020 | 60.28 | 61.58 | 59.94 | 60.19 | 2,812,880 | +0.52(+0.87%) |
Dec 24, 2020 | 60.07 | 60.15 | 59.07 | 59.67 | 1,491,911 | -0.55(-0.91%) |
Dec 23, 2020 | 59.36 | 60.74 | 59.04 | 60.21 | 3,441,410 | +1.61(+2.74%) |
Dec 22, 2020 | 57.75 | 59.19 | 57.43 | 58.61 | 4,116,718 | +0.89(+1.53%) |
Dec 21, 2020 | 56.22 | 58.39 | 55.39 | 57.72 | 4,006,913 | -0.31(-0.54%) |
Dec 18, 2020 | 58.24 | 58.62 | 57.35 | 58.04 | 9,741,427 | -0.28(-0.48%) |
Dec 17, 2020 | 58.91 | 58.92 | 57.65 | 58.31 | 3,642,773 | -0.10(-0.18%) |
Dec 16, 2020 | 59.42 | 59.47 | 58.10 | 58.42 | 3,909,119 | -0.83(-1.41%) |
Dec 15, 2020 | 58.30 | 59.63 | 57.51 | 59.25 | 3,486,037 | +0.92(+1.58%) |
Dec 14, 2020 | 60.52 | 61.25 | 58.04 | 58.33 | 3,239,138 | -2.01(-3.34%) |
Dec 11, 2020 | 60.94 | 61.14 | 59.42 | 60.34 | 2,945,350 | -1.17(-1.91%) |
Dec 10, 2020 | 59.16 | 62.25 | 59.16 | 61.52 | 3,857,098 | +1.81(+3.04%) |
Dec 09, 2020 | 59.43 | 60.86 | 58.15 | 59.70 | 4,147,956 | +1.20(+2.05%) |
Dec 08, 2020 | 57.35 | 59.97 | 57.35 | 58.50 | 3,512,221 | +0.30(+0.51%) |
Dec 07, 2020 | 59.31 | 59.74 | 57.58 | 58.21 | 3,522,626 | -1.97(-3.27%) |
Dec 04, 2020 | 57.94 | 60.70 | 57.75 | 60.18 | 5,111,340 | +3.73(+6.61%) |
Dec 03, 2020 | 56.21 | 58.08 | 55.42 | 56.45 | 3,147,047 | +0.51(+0.92%) |
Dec 02, 2020 | 53.13 | 56.67 | 52.99 | 55.93 | 5,080,098 | +2.21(+4.12%) |
Dec 01, 2020 | 54.50 | 55.72 | 53.42 | 53.72 | 4,632,087 | +1.13(+2.15%) |
Nov 30, 2020 | 55.79 | 56.00 | 52.35 | 52.59 | 7,396,250 | -4.04(-7.13%) |
Nov 27, 2020 | 56.97 | 57.51 | 56.16 | 56.63 | 2,230,034 | -0.89(-1.55%) |
Nov 25, 2020 | 58.06 | 58.37 | 57.10 | 57.52 | 4,326,221 | -1.27(-2.16%) |
Nov 24, 2020 | 59.16 | 59.65 | 57.82 | 58.79 | 4,846,319 | +1.63(+2.86%) |
Nov 23, 2020 | 54.45 | 57.23 | 54.35 | 57.16 | 5,188,504 | +3.69(+6.90%) |
Nov 20, 2020 | 53.22 | 54.25 | 52.97 | 53.47 | 3,054,433 | +0.12(+0.23%) |
Nov 19, 2020 | 52.09 | 53.66 | 51.68 | 53.35 | 3,077,318 | +0.61(+1.15%) |
Nov 18, 2020 | 56.22 | 56.30 | 52.71 | 52.74 | 4,778,879 | -3.12(-5.58%) |
Nov 17, 2020 | 53.17 | 55.93 | 52.31 | 55.86 | 6,180,620 | +1.49(+2.75%) |
Nov 16, 2020 | 53.24 | 54.81 | 51.31 | 54.36 | 6,931,089 | +4.13(+8.23%) |
Nov 13, 2020 | 47.50 | 50.86 | 47.44 | 50.23 | 6,619,048 | +3.34(+7.13%) |
Nov 12, 2020 | 49.31 | 50.03 | 46.67 | 46.89 | 5,928,575 | -3.53(-7.00%) |
Nov 11, 2020 | 50.35 | 50.43 | 49.32 | 50.42 | 5,364,260 | +0.72(+1.44%) |
Nov 10, 2020 | 50.17 | 50.25 | 47.62 | 49.70 | 6,066,964 | +0.95(+1.95%) |
Nov 09, 2020 | 44.81 | 49.78 | 44.71 | 48.75 | 10,424,202 | +8.85(+22.17%) |
Nov 06, 2020 | 41.13 | 41.79 | 39.48 | 39.90 | 4,231,264 | -1.29(-3.13%) |
Nov 05, 2020 | 40.78 | 41.80 | 40.55 | 41.20 | 3,755,197 | +0.23(+0.56%) |
Nov 04, 2020 | 40.74 | 42.10 | 39.84 | 40.96 | 4,338,784 | +0.34(+0.84%) |
Nov 03, 2020 | 41.56 | 41.92 | 40.05 | 40.62 | 3,845,463 | -0.38(-0.92%) |