Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 84.87 | 84.71 | 12,983,701 | -1.17(-1.36%) | ||
Jan 28, 2022 | 85.93 | 87.35 | 83.24 | 85.88 | 14,388,998 | -0.76(-0.88%) |
Jan 27, 2022 | 87.90 | 89.73 | 86.01 | 86.64 | 11,374,525 | -0.79(-0.91%) |
Jan 26, 2022 | 86.92 | 88.17 | 86.00 | 87.43 | 9,023,119 | +1.92(+2.25%) |
Jan 25, 2022 | 84.29 | 86.50 | 82.82 | 85.51 | 9,476,422 | -0.17(-0.20%) |
Jan 24, 2022 | 83.50 | 86.02 | 82.27 | 85.68 | 13,784,984 | -0.47(-0.55%) |
Jan 21, 2022 | 87.96 | 87.96 | 85.32 | 86.16 | 10,118,334 | -2.15(-2.44%) |
Jan 20, 2022 | 89.37 | 90.14 | 88.30 | 88.31 | 9,101,406 | -0.08(-0.09%) |
Jan 19, 2022 | 89.83 | 90.14 | 87.87 | 88.39 | 9,431,754 | -0.63(-0.71%) |
Jan 18, 2022 | 91.67 | 91.77 | 86.58 | 89.02 | 15,885,667 | -3.25(-3.53%) |
Jan 14, 2022 | 92.27 | 0 | +2.08(+2.30%) | |||
Jan 13, 2022 | 90.21 | 91.52 | 89.69 | 90.19 | 9,444,942 | -1.39(-1.52%) |
Jan 12, 2022 | 91.13 | 91.80 | 90.18 | 91.59 | 9,005,352 | +0.88(+0.97%) |
Jan 11, 2022 | 89.21 | 90.89 | 88.60 | 90.71 | 9,325,543 | +2.18(+2.47%) |
Jan 10, 2022 | 88.35 | 89.00 | 85.94 | 88.52 | 7,061,997 | -0.09(-0.10%) |
Jan 07, 2022 | 87.46 | 89.17 | 87.03 | 88.61 | 7,603,710 | +0.97(+1.10%) |
Jan 06, 2022 | 87.81 | 88.38 | 86.40 | 87.64 | 8,221,648 | +1.38(+1.60%) |
Jan 05, 2022 | 86.93 | 87.57 | 86.25 | 86.26 | 9,906,919 | -0.63(-0.72%) |
Jan 04, 2022 | 84.06 | 87.75 | 83.84 | 86.89 | 13,324,801 | +4.06(+4.90%) |
Jan 03, 2022 | 81.69 | 82.93 | 81.27 | 82.83 | 6,977,759 | +1.60(+1.97%) |
Dec 31, 2021 | 81.54 | 81.90 | 80.86 | 81.23 | 3,337,070 | -0.37(-0.45%) |
Dec 30, 2021 | 82.25 | 83.25 | 81.51 | 81.60 | 3,187,956 | -0.46(-0.56%) |
Dec 29, 2021 | 82.62 | 83.22 | 81.81 | 82.06 | 4,345,085 | -0.52(-0.63%) |
Dec 28, 2021 | 82.70 | 83.48 | 82.35 | 82.58 | 2,815,074 | -0.31(-0.37%) |
Dec 27, 2021 | 82.44 | 82.89 | 82.12 | 82.89 | 2,914,458 | +0.67(+0.81%) |
Dec 23, 2021 | 82.16 | 83.07 | 82.14 | 82.23 | 3,696,473 | +0.72(+0.89%) |
Dec 22, 2021 | 80.16 | 81.62 | 79.79 | 81.50 | 4,083,061 | +1.15(+1.43%) |
Dec 21, 2021 | 78.93 | 80.42 | 78.93 | 80.35 | 4,506,544 | +2.42(+3.11%) |
Dec 20, 2021 | 78.84 | 78.84 | 76.27 | 77.93 | 6,674,089 | -2.19(-2.74%) |
Dec 17, 2021 | 80.67 | 81.32 | 78.84 | 80.12 | 13,891,494 | -0.91(-1.12%) |
Dec 16, 2021 | 80.65 | 82.82 | 80.16 | 81.03 | 10,175,963 | +2.21(+2.81%) |
Dec 15, 2021 | 78.14 | 79.09 | 76.84 | 78.82 | 5,494,685 | +0.78(+1.00%) |
Dec 14, 2021 | 76.56 | 78.50 | 76.33 | 78.03 | 6,283,192 | +1.36(+1.78%) |
Dec 13, 2021 | 77.73 | 77.93 | 76.09 | 76.67 | 5,236,187 | -1.38(-1.77%) |
Dec 10, 2021 | 78.41 | 78.41 | 76.90 | 78.05 | 4,001,437 | +0.14(+0.19%) |
Dec 09, 2021 | 77.97 | 79.03 | 77.57 | 77.91 | 3,780,809 | -0.52(-0.67%) |
Dec 08, 2021 | 78.52 | 79.10 | 77.76 | 78.43 | 4,284,478 | -0.11(-0.14%) |
Dec 07, 2021 | 78.52 | 79.42 | 78.14 | 78.54 | 4,486,026 | +0.91(+1.17%) |
Dec 06, 2021 | 76.97 | 78.22 | 75.97 | 77.63 | 4,647,363 | +1.84(+2.42%) |
Dec 03, 2021 | 77.75 | 78.24 | 75.01 | 75.79 | 7,603,343 | -1.59(-2.06%) |
Dec 02, 2021 | 74.64 | 77.75 | 74.26 | 77.39 | 8,676,840 | +3.47(+4.69%) |
Dec 01, 2021 | 76.88 | 77.55 | 73.85 | 73.92 | 6,242,330 | -0.83(-1.11%) |
Nov 30, 2021 | 76.10 | 76.40 | 74.59 | 74.75 | 10,054,303 | -2.62(-3.38%) |
Nov 29, 2021 | 77.69 | 78.12 | 76.24 | 77.37 | 5,452,924 | +0.92(+1.20%) |
Nov 26, 2021 | 77.00 | 77.10 | 75.28 | 76.45 | 5,977,687 | -3.85(-4.80%) |
Nov 24, 2021 | 79.58 | 80.61 | 79.58 | 80.30 | 4,892,302 | +0.19(+0.24%) |
Nov 23, 2021 | 79.52 | 80.29 | 78.86 | 80.11 | 4,474,420 | +0.99(+1.25%) |
Nov 22, 2021 | 78.45 | 80.44 | 78.24 | 79.13 | 6,104,417 | +1.69(+2.18%) |
Nov 19, 2021 | 78.01 | 78.23 | 76.16 | 77.44 | 6,620,843 | -1.50(-1.90%) |
Nov 18, 2021 | 78.91 | 79.08 | 78.82 | 78.93 | 3,423,634 | +0.29(+0.37%) |
Nov 17, 2021 | 78.75 | 78.96 | 77.42 | 78.64 | 5,811,704 | -0.38(-0.48%) |
Nov 16, 2021 | 78.95 | 79.36 | 78.29 | 79.02 | 4,456,855 | -0.11(-0.13%) |
Nov 15, 2021 | 79.68 | 79.73 | 78.84 | 79.13 | 3,419,047 | -0.18(-0.23%) |
Nov 12, 2021 | 78.57 | 79.51 | 77.86 | 79.31 | 4,846,790 | +0.69(+0.87%) |
Nov 11, 2021 | 78.44 | 79.28 | 77.82 | 78.62 | 2,893,517 | +0.63(+0.80%) |
Nov 10, 2021 | 77.59 | 78.00 | 4,905,582 | +0.14(+0.19%) | ||
Nov 09, 2021 | 77.97 | 78.41 | 77.03 | 77.85 | 4,351,586 | -0.87(-1.10%) |
Nov 08, 2021 | 78.76 | 79.66 | 78.43 | 78.72 | 3,548,744 | +0.51(+0.65%) |
Nov 05, 2021 | 79.12 | 79.95 | 77.89 | 78.21 | 4,262,165 | -0.29(-0.37%) |
Nov 04, 2021 | 79.94 | 80.11 | 77.40 | 78.50 | 6,000,467 | -1.81(-2.26%) |
Nov 03, 2021 | 78.75 | 80.81 | 78.55 | 80.31 | 7,317,019 | +1.50(+1.91%) |
Nov 02, 2021 | 78.91 | 79.53 | 78.43 | 78.80 | 3,821,188 | -0.10(-0.12%) |
Nov 01, 2021 | 79.56 | 79.51 | 78.46 | 78.90 | 4,249,816 | -0.15(-0.20%) |
Oct 29, 2021 | 79.03 | 79.71 | 78.78 | 79.06 | 4,588,270 | +0.04(+0.05%) |
Oct 28, 2021 | 78.55 | 79.41 | 78.39 | 79.02 | 3,714,283 | +0.81(+1.04%) |
Oct 27, 2021 | 79.67 | 80.69 | 78.15 | 78.21 | 6,784,037 | -1.84(-2.30%) |
Oct 26, 2021 | 80.46 | 80.01 | 80.05 | 6,603,907 | +0.16(+0.21%) | |
Oct 25, 2021 | 80.66 | 80.96 | 79.85 | 79.88 | 4,372,095 | -0.64(-0.79%) |
Oct 22, 2021 | 79.38 | 80.70 | 79.38 | 80.52 | 5,956,154 | +1.26(+1.59%) |
Oct 21, 2021 | 78.54 | 79.58 | 77.81 | 79.26 | 6,160,965 | +0.63(+0.80%) |
Oct 20, 2021 | 78.20 | 78.84 | 77.66 | 78.63 | 6,388,904 | +0.05(+0.06%) |
Oct 19, 2021 | 77.67 | 78.67 | 77.32 | 78.58 | 5,547,941 | +0.95(+1.23%) |
Oct 18, 2021 | 77.82 | 78.29 | 76.82 | 77.63 | 6,561,565 | -0.34(-0.43%) |
Oct 15, 2021 | 76.54 | 78.06 | 75.52 | 77.97 | 9,343,229 | +2.69(+3.57%) |
Oct 14, 2021 | 74.42 | 75.54 | 73.86 | 75.28 | 4,980,504 | +1.77(+2.41%) |
Oct 13, 2021 | 74.72 | 74.90 | 72.20 | 73.50 | 6,294,515 | -0.96(-1.29%) |
Oct 12, 2021 | 74.29 | 75.09 | 73.58 | 74.47 | 6,369,154 | +0.64(+0.86%) |
Oct 11, 2021 | 74.97 | 76.08 | 73.77 | 73.83 | 4,388,432 | -0.70(-0.94%) |
Oct 08, 2021 | 73.56 | 75.04 | 73.43 | 74.54 | 3,616,294 | +0.92(+1.24%) |
Oct 07, 2021 | 73.73 | 74.93 | 73.47 | 73.62 | 4,732,523 | +0.66(+0.90%) |
Oct 06, 2021 | 72.30 | 73.35 | 71.29 | 72.96 | 5,947,324 | -0.18(-0.25%) |
Oct 05, 2021 | 70.99 | 73.78 | 70.99 | 73.15 | 8,114,457 | +2.57(+3.65%) |
Oct 04, 2021 | 71.48 | 72.40 | 70.28 | 70.57 | 6,162,168 | -1.15(-1.60%) |
Oct 01, 2021 | 70.32 | 72.22 | 69.44 | 71.72 | 4,996,122 | +1.52(+2.17%) |
Sep 30, 2021 | 73.22 | 73.22 | 70.15 | 70.20 | 7,345,881 | -2.45(-3.37%) |
Sep 29, 2021 | 73.72 | 73.73 | 72.02 | 72.65 | 6,304,354 | -0.77(-1.05%) |
Sep 28, 2021 | 74.69 | 75.14 | 72.70 | 73.42 | 9,084,192 | -1.16(-1.55%) |
Sep 27, 2021 | 73.24 | 74.86 | 73.20 | 74.57 | 6,831,832 | +1.73(+2.37%) |
Sep 24, 2021 | 71.35 | 73.19 | 71.26 | 72.85 | 6,679,701 | +1.24(+1.74%) |
Sep 23, 2021 | 68.63 | 71.72 | 68.46 | 71.61 | 6,081,550 | +3.76(+5.54%) |
Sep 22, 2021 | 66.94 | 68.53 | 66.57 | 67.85 | 5,143,983 | +1.89(+2.86%) |
Sep 21, 2021 | 66.72 | 66.90 | 65.65 | 65.96 | 4,402,683 | -0.35(-0.52%) |
Sep 20, 2021 | 66.15 | 66.47 | 64.87 | 66.31 | 6,068,727 | -1.57(-2.31%) |
Sep 17, 2021 | 67.73 | 68.36 | 67.29 | 67.88 | 10,642,724 | -0.34(-0.49%) |
Sep 16, 2021 | 68.78 | 69.35 | 67.82 | 68.21 | 3,169,570 | -0.36(-0.52%) |
Sep 15, 2021 | 67.38 | 68.80 | 66.91 | 68.57 | 4,408,890 | +1.37(+2.04%) |
Sep 14, 2021 | 69.18 | 69.57 | 66.62 | 67.20 | 5,782,503 | -2.08(-3.00%) |
Sep 13, 2021 | 69.39 | 69.63 | 68.27 | 69.28 | 3,299,869 | +0.43(+0.63%) |
Sep 10, 2021 | 70.33 | 70.33 | 68.79 | 68.85 | 4,264,841 | -0.86(-1.23%) |
Sep 09, 2021 | 68.99 | 71.09 | 68.71 | 69.71 | 4,720,368 | +0.74(+1.08%) |
Sep 08, 2021 | 69.47 | 69.73 | 68.72 | 68.96 | 3,066,194 | -0.50(-0.72%) |
Sep 07, 2021 | 68.91 | 69.80 | 68.45 | 69.47 | 4,284,342 | -0.01(-0.01%) |
Sep 03, 2021 | 70.30 | 70.88 | 69.44 | 69.48 | 3,475,256 | -0.79(-1.12%) |
Sep 02, 2021 | 70.85 | 70.85 | 69.95 | 70.27 | 3,543,658 | -0.28(-0.40%) |
Sep 01, 2021 | 70.20 | 70.90 | 69.16 | 70.55 | 4,779,141 | +0.34(+0.48%) |
Aug 31, 2021 | 70.57 | 70.93 | 69.35 | 70.21 | 7,730,673 | -0.57(-0.80%) |
Aug 30, 2021 | 73.10 | 73.24 | 70.67 | 70.78 | 10,100,905 | -2.31(-3.16%) |
Aug 27, 2021 | 71.08 | 73.15 | 71.06 | 73.09 | 4,867,615 | +2.11(+2.97%) |
Aug 26, 2021 | 72.25 | 72.47 | 70.96 | 70.98 | 3,359,237 | -0.90(-1.25%) |
Aug 25, 2021 | 71.72 | 72.67 | 71.33 | 71.88 | 4,933,789 | +0.41(+0.58%) |
Aug 24, 2021 | 69.89 | 71.64 | 69.68 | 71.46 | 5,495,576 | +1.78(+2.56%) |
Aug 23, 2021 | 69.68 | 70.10 | 69.44 | 69.68 | 4,139,868 | +0.32(+0.46%) |
Aug 20, 2021 | 68.49 | 69.49 | 68.15 | 69.36 | 3,381,919 | +0.88(+1.28%) |
Aug 19, 2021 | 68.40 | 69.23 | 67.60 | 68.48 | 3,427,895 | -0.91(-1.31%) |
Aug 18, 2021 | 69.63 | 70.80 | 69.31 | 69.39 | 6,047,865 | -0.48(-0.69%) |
Aug 17, 2021 | 70.04 | 70.34 | 69.00 | 69.87 | 5,693,746 | -0.73(-1.04%) |
Aug 16, 2021 | 70.67 | 71.10 | 69.50 | 70.60 | 3,939,304 | -0.72(-1.01%) |
Aug 13, 2021 | 72.57 | 72.68 | 70.79 | 71.33 | 3,685,787 | -1.36(-1.87%) |
Aug 12, 2021 | 71.86 | 72.76 | 71.66 | 72.68 | 3,554,730 | +0.76(+1.06%) |
Aug 11, 2021 | 71.95 | 72.48 | 71.22 | 71.92 | 6,532,720 | +0.27(+0.38%) |
Aug 10, 2021 | 70.52 | 72.10 | 70.11 | 71.65 | 6,016,336 | +1.07(+1.51%) |
Aug 09, 2021 | 68.88 | 71.24 | 68.65 | 70.59 | 6,323,844 | +1.43(+2.07%) |
Aug 06, 2021 | 67.43 | 69.65 | 67.36 | 69.15 | 9,737,419 | +2.53(+3.80%) |
Aug 05, 2021 | 65.43 | 67.01 | 65.39 | 66.63 | 5,007,297 | +1.57(+2.41%) |
Aug 04, 2021 | 64.26 | 65.67 | 63.93 | 65.06 | 4,804,655 | +0.25(+0.39%) |
Aug 03, 2021 | 65.54 | 65.61 | 63.61 | 64.81 | 5,053,095 | -0.32(-0.49%) |
Aug 02, 2021 | 65.57 | 67.02 | 65.01 | 65.13 | 5,139,774 | -0.20(-0.31%) |
Jul 30, 2021 | 65.61 | 66.45 | 65.15 | 65.33 | 4,248,083 | -0.60(-0.90%) |
Jul 29, 2021 | 65.76 | 66.61 | 65.14 | 65.92 | 4,655,582 | +0.69(+1.06%) |
Jul 28, 2021 | 65.04 | 65.70 | 64.54 | 65.23 | 5,414,910 | +0.46(+0.71%) |
Jul 27, 2021 | 64.94 | 65.20 | 64.03 | 64.77 | 4,035,049 | -0.64(-0.98%) |
Jul 26, 2021 | 65.32 | 65.98 | 65.04 | 65.41 | 6,072,625 | +0.12(+0.19%) |
Jul 23, 2021 | 64.91 | 65.77 | 64.65 | 65.29 | 6,303,078 | +0.63(+0.98%) |
Jul 22, 2021 | 66.64 | 66.98 | 64.55 | 64.66 | 8,535,955 | -2.22(-3.32%) |
Jul 21, 2021 | 66.01 | 67.31 | 65.78 | 66.88 | 5,998,541 | +1.56(+2.38%) |
Jul 20, 2021 | 64.03 | 65.63 | 63.19 | 65.32 | 6,093,044 | +1.21(+1.89%) |
Jul 19, 2021 | 64.91 | 65.49 | 63.65 | 64.11 | 9,295,589 | -2.12(-3.21%) |
Jul 16, 2021 | 67.81 | 67.92 | 65.66 | 66.23 | 10,885,631 | -1.60(-2.35%) |
Jul 15, 2021 | 67.05 | 68.80 | 66.68 | 67.83 | 5,949,295 | +0.34(+0.50%) |
Jul 14, 2021 | 68.60 | 69.33 | 67.26 | 67.49 | 7,881,327 | -1.56(-2.26%) |
Jul 13, 2021 | 68.63 | 69.32 | 68.22 | 69.05 | 7,789,791 | +0.11(+0.15%) |
Jul 12, 2021 | 67.23 | 69.23 | 67.05 | 68.94 | 6,441,060 | +1.12(+1.64%) |
Jul 09, 2021 | 66.73 | 67.87 | 65.88 | 67.83 | 10,741,907 | +2.51(+3.84%) |
Jul 08, 2021 | 64.73 | 66.22 | 64.73 | 65.32 | 11,334,346 | -2.05(-3.04%) |
Jul 07, 2021 | 67.74 | 67.91 | 66.21 | 67.37 | 10,228,322 | -0.67(-0.99%) |
Jul 06, 2021 | 69.81 | 69.81 | 67.94 | 68.04 | 7,992,250 | -1.95(-2.79%) |
Jul 02, 2021 | 70.31 | 70.50 | 68.85 | 69.99 | 6,354,006 | -0.74(-1.05%) |
Jul 01, 2021 | 70.63 | 70.80 | 70.13 | 70.73 | 4,590,561 | +0.73(+1.04%) |
Jun 30, 2021 | 70.05 | 70.28 | 69.50 | 70.00 | 6,689,180 | -0.39(-0.56%) |
Jun 29, 2021 | 71.20 | 71.72 | 70.34 | 70.39 | 5,529,475 | -0.06(-0.08%) |
Jun 28, 2021 | 70.76 | 70.95 | 69.78 | 70.45 | 5,207,320 | -0.48(-0.68%) |
Jun 25, 2021 | 70.70 | 71.40 | 70.34 | 70.93 | 13,225,565 | +0.38(+0.53%) |
Jun 24, 2021 | 70.25 | 70.80 | 69.38 | 70.56 | 6,132,103 | +0.48(+0.69%) |
Jun 23, 2021 | 69.94 | 70.44 | 69.67 | 70.08 | 7,402,290 | +0.37(+0.54%) |
Jun 22, 2021 | 69.85 | 69.94 | 68.76 | 69.70 | 7,132,105 | -0.23(-0.33%) |
Jun 21, 2021 | 67.91 | 70.14 | 67.48 | 69.93 | 9,868,561 | +2.80(+4.17%) |
Jun 18, 2021 | 68.34 | 69.03 | 66.61 | 67.14 | 17,950,936 | -2.22(-3.20%) |
Jun 17, 2021 | 71.28 | 71.46 | 68.13 | 69.36 | 9,049,101 | -1.55(-2.18%) |
Jun 16, 2021 | 69.29 | 71.66 | 68.39 | 70.90 | 9,173,143 | +1.16(+1.67%) |
Jun 15, 2021 | 69.70 | 70.48 | 69.25 | 69.74 | 8,251,995 | +0.51(+0.74%) |
Jun 14, 2021 | 70.64 | 70.89 | 68.41 | 69.23 | 8,075,468 | -1.84(-2.58%) |
Jun 11, 2021 | 70.08 | 71.13 | 70.04 | 71.07 | 7,190,132 | +1.25(+1.79%) |
Jun 10, 2021 | 70.86 | 71.36 | 69.65 | 69.82 | 9,092,156 | -0.22(-0.32%) |
Jun 09, 2021 | 71.95 | 72.01 | 69.46 | 70.04 | 10,020,634 | -2.18(-3.02%) |
Jun 08, 2021 | 71.29 | 72.27 | 70.73 | 72.22 | 7,610,756 | +0.38(+0.52%) |
Jun 07, 2021 | 73.01 | 73.02 | 71.48 | 71.85 | 5,889,117 | -0.95(-1.31%) |
Jun 04, 2021 | 72.98 | 73.42 | 71.64 | 72.80 | 5,811,780 | -0.28(-0.38%) |
Jun 03, 2021 | 71.67 | 73.39 | 71.58 | 73.08 | 7,929,737 | +1.04(+1.44%) |
Jun 02, 2021 | 71.95 | 72.38 | 71.42 | 72.04 | 7,158,084 | +0.28(+0.39%) |
Jun 01, 2021 | 72.05 | 72.57 | 71.30 | 71.76 | 6,423,421 | +0.76(+1.07%) |
May 28, 2021 | 71.09 | 71.44 | 70.37 | 71.00 | 6,454,850 | +0.00(+0.00%) |
May 27, 2021 | 69.48 | 71.28 | 69.07 | 71.00 | 15,283,671 | +2.23(+3.24%) |
May 26, 2021 | 69.50 | 69.50 | 67.97 | 68.77 | 7,666,193 | -0.10(-0.14%) |
May 25, 2021 | 70.14 | 70.66 | 68.77 | 68.87 | 6,158,726 | -0.94(-1.35%) |
May 24, 2021 | 69.54 | 70.22 | 69.23 | 69.81 | 4,720,481 | +0.42(+0.61%) |
May 21, 2021 | 68.44 | 69.75 | 68.27 | 69.39 | 5,632,279 | +1.37(+2.02%) |
May 20, 2021 | 68.74 | 68.86 | 67.66 | 68.01 | 4,791,450 | -0.45(-0.66%) |
May 19, 2021 | 67.09 | 68.60 | 66.53 | 68.46 | 6,815,590 | +0.30(+0.44%) |
May 18, 2021 | 70.54 | 70.75 | 68.13 | 68.16 | 6,063,082 | -2.02(-2.88%) |
May 17, 2021 | 70.18 | 70.41 | 69.24 | 70.18 | 5,416,243 | -0.24(-0.34%) |
May 14, 2021 | 67.93 | 70.54 | 67.90 | 70.42 | 9,198,402 | +2.71(+4.00%) |
May 13, 2021 | 66.16 | 68.27 | 66.10 | 67.71 | 6,570,928 | +1.43(+2.16%) |
May 12, 2021 | 68.10 | 68.53 | 65.84 | 66.28 | 8,864,767 | -1.45(-2.14%) |
May 11, 2021 | 67.29 | 69.00 | 67.03 | 67.73 | 5,610,645 | -0.45(-0.66%) |
May 10, 2021 | 69.20 | 69.56 | 68.16 | 68.18 | 5,966,298 | -0.62(-0.91%) |
May 07, 2021 | 67.56 | 68.93 | 67.12 | 68.80 | 6,500,175 | +0.22(+0.32%) |
May 06, 2021 | 68.35 | 68.71 | 67.20 | 68.58 | 5,008,716 | +0.52(+0.76%) |
May 05, 2021 | 67.89 | 68.72 | 66.71 | 68.06 | 9,121,053 | +0.85(+1.27%) |
May 04, 2021 | 67.50 | 68.69 | 65.85 | 67.21 | 11,516,976 | -0.82(-1.20%) |
May 03, 2021 | 67.92 | 68.13 | 66.87 | 68.03 | 5,625,435 | +0.52(+0.77%) |
Apr 30, 2021 | 68.50 | 68.79 | 67.33 | 67.51 | 8,452,490 | -1.26(-1.83%) |
Apr 29, 2021 | 67.37 | 69.20 | 67.17 | 68.76 | 10,445,813 | +1.77(+2.65%) |
Apr 28, 2021 | 66.75 | 67.15 | 66.37 | 66.99 | 6,610,520 | +0.21(+0.32%) |
Apr 27, 2021 | 65.75 | 66.89 | 65.07 | 66.78 | 9,120,251 | +1.79(+2.76%) |
Apr 26, 2021 | 64.76 | 66.02 | 64.58 | 64.99 | 7,703,599 | +0.60(+0.94%) |
Apr 23, 2021 | 62.52 | 64.42 | 62.21 | 64.38 | 7,582,024 | +2.24(+3.61%) |
Apr 22, 2021 | 62.57 | 63.36 | 61.69 | 62.14 | 8,958,890 | -0.58(-0.92%) |
Apr 21, 2021 | 61.24 | 62.77 | 60.85 | 62.71 | 6,718,951 | +1.64(+2.68%) |
Apr 20, 2021 | 62.68 | 63.03 | 61.00 | 61.07 | 7,855,519 | -2.10(-3.32%) |
Apr 19, 2021 | 62.36 | 63.88 | 62.26 | 63.17 | 9,125,893 | +1.09(+1.76%) |
Apr 16, 2021 | 63.04 | 63.13 | 61.70 | 62.08 | 10,730,486 | -0.73(-1.16%) |
Apr 15, 2021 | 64.10 | 64.72 | 61.94 | 62.81 | 10,598,417 | -1.86(-2.88%) |
Apr 14, 2021 | 64.24 | 65.61 | 63.96 | 64.67 | 6,986,322 | +0.81(+1.26%) |
Apr 13, 2021 | 64.89 | 64.89 | 63.47 | 63.86 | 5,095,917 | -1.06(-1.64%) |
Apr 12, 2021 | 64.55 | 65.13 | 64.55 | 64.93 | 5,860,634 | +0.13(+0.21%) |
Apr 09, 2021 | 65.51 | 66.00 | 64.43 | 64.79 | 6,581,412 | +0.70(+1.09%) |
Apr 08, 2021 | 63.81 | 64.19 | 63.37 | 64.09 | 6,633,599 | -0.20(-0.31%) |
Apr 07, 2021 | 64.40 | 64.82 | 63.67 | 64.30 | 7,593,443 | -0.24(-0.37%) |
Apr 06, 2021 | 65.09 | 65.81 | 64.35 | 64.53 | 7,675,671 | -0.82(-1.25%) |
Apr 05, 2021 | 65.41 | 66.06 | 64.99 | 65.35 | 8,563,355 | +1.64(+2.57%) |
Apr 01, 2021 | 62.46 | 63.76 | 62.36 | 63.71 | 6,045,284 | +1.21(+1.93%) |
Mar 31, 2021 | 62.41 | 62.95 | 61.70 | 62.50 | 7,859,034 | +0.40(+0.65%) |
Mar 30, 2021 | 61.64 | 62.40 | 61.35 | 62.10 | 6,570,117 | +0.62(+1.01%) |
Mar 29, 2021 | 62.00 | 62.74 | 60.99 | 61.48 | 8,461,284 | -1.53(-2.44%) |
Mar 26, 2021 | 63.20 | 63.35 | 62.27 | 63.01 | 6,342,704 | +0.56(+0.89%) |
Mar 25, 2021 | 61.24 | 62.77 | 60.48 | 62.45 | 6,487,115 | +0.97(+1.58%) |
Mar 24, 2021 | 61.45 | 63.07 | 61.39 | 61.49 | 6,045,066 | +0.73(+1.20%) |
Mar 23, 2021 | 61.73 | 62.26 | 60.68 | 60.76 | 6,527,790 | -1.35(-2.18%) |
Mar 22, 2021 | 62.66 | 63.03 | 62.07 | 62.11 | 5,359,033 | -1.23(-1.94%) |
Mar 19, 2021 | 62.69 | 63.85 | 62.14 | 63.34 | 11,127,394 | -0.02(-0.03%) |
Mar 18, 2021 | 64.16 | 65.11 | 63.28 | 63.36 | 7,735,201 | +0.35(+0.56%) |
Mar 17, 2021 | 63.93 | 63.93 | 62.46 | 63.00 | 7,176,313 | +0.22(+0.35%) |
Mar 16, 2021 | 63.34 | 63.38 | 62.35 | 62.78 | 5,873,619 | -0.83(-1.31%) |
Mar 15, 2021 | 64.62 | 64.87 | 62.77 | 63.61 | 7,150,174 | -1.26(-1.94%) |
Mar 12, 2021 | 64.25 | 65.41 | 64.02 | 64.87 | 5,884,998 | +1.19(+1.87%) |
Mar 11, 2021 | 62.14 | 64.11 | 61.90 | 63.68 | 9,629,220 | +1.32(+2.12%) |
Mar 10, 2021 | 61.42 | 62.40 | 61.25 | 62.36 | 9,313,186 | +1.23(+2.01%) |
Mar 09, 2021 | 61.40 | 62.37 | 59.77 | 61.13 | 10,179,984 | -0.68(-1.10%) |
Mar 08, 2021 | 62.64 | 62.93 | 61.70 | 61.81 | 9,034,367 | -0.54(-0.86%) |
Mar 05, 2021 | 63.38 | 63.87 | 60.45 | 62.35 | 10,641,114 | +0.24(+0.39%) |
Mar 04, 2021 | 62.16 | 62.49 | 60.44 | 62.11 | 11,629,896 | -0.18(-0.29%) |
Mar 03, 2021 | 61.62 | 63.51 | 61.28 | 62.29 | 9,209,113 | +1.11(+1.82%) |
Mar 02, 2021 | 61.09 | 62.12 | 60.82 | 61.18 | 6,339,913 | -0.29(-0.47%) |
Mar 01, 2021 | 60.02 | 62.26 | 60.00 | 61.47 | 5,982,297 | +2.28(+3.86%) |
Feb 26, 2021 | 60.33 | 60.68 | 58.73 | 59.18 | 9,952,522 | -1.32(-2.19%) |
Feb 25, 2021 | 61.71 | 62.56 | 60.38 | 60.51 | 11,036,533 | -1.28(-2.08%) |
Feb 24, 2021 | 60.41 | 62.74 | 59.92 | 61.79 | 12,029,476 | +1.70(+2.82%) |
Feb 23, 2021 | 60.56 | 60.84 | 58.92 | 60.10 | 8,982,296 | -0.27(-0.44%) |
Feb 22, 2021 | 60.08 | 60.50 | 59.53 | 60.36 | 8,393,613 | +1.00(+1.68%) |
Feb 19, 2021 | 59.87 | 60.84 | 58.63 | 59.37 | 8,782,134 | -0.02(-0.03%) |
Feb 18, 2021 | 58.48 | 59.67 | 58.15 | 59.39 | 6,391,206 | +0.60(+1.03%) |
Feb 17, 2021 | 58.12 | 58.86 | 57.88 | 58.78 | 9,914,232 | +0.34(+0.57%) |
Feb 16, 2021 | 56.49 | 58.83 | 56.23 | 58.45 | 11,479,694 | +2.65(+4.74%) |
Feb 12, 2021 | 53.63 | 55.87 | 53.52 | 55.80 | 8,486,799 | +2.17(+4.04%) |
Feb 11, 2021 | 53.36 | 54.05 | 53.13 | 53.63 | 6,299,108 | +0.39(+0.74%) |
Feb 10, 2021 | 54.10 | 54.38 | 52.92 | 53.24 | 7,898,121 | -0.54(-1.01%) |
Feb 09, 2021 | 53.03 | 54.03 | 52.55 | 53.78 | 5,796,956 | +0.40(+0.75%) |
Feb 08, 2021 | 53.51 | 53.63 | 52.78 | 53.38 | 5,625,715 | +0.11(+0.20%) |
Feb 05, 2021 | 53.23 | 53.89 | 52.85 | 53.28 | 8,364,180 | +0.52(+0.98%) |
Feb 04, 2021 | 51.49 | 52.76 | 51.26 | 52.76 | 8,255,698 | +1.66(+3.25%) |
Feb 03, 2021 | 52.26 | 52.88 | 50.62 | 51.10 | 10,703,298 | -1.03(-1.98%) |
Feb 02, 2021 | 51.74 | 52.89 | 51.72 | 52.13 | 9,123,597 | +1.12(+2.19%) |