Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.41 | 69.60 | 69.28 | 69.57 | 12,053,838 | -0.41(-0.58%) |
Oct 28, 2021 | 69.68 | 70.02 | 69.60 | 69.98 | 6,060,960 | +0.73(+1.05%) |
Oct 27, 2021 | 69.57 | 69.67 | 69.25 | 69.25 | 7,451,275 | -0.32(-0.46%) |
Oct 26, 2021 | 69.85 | 69.57 | 8,207,947 | +0.15(+0.22%) | ||
Oct 25, 2021 | 69.39 | 69.54 | 69.19 | 69.41 | 6,413,008 | -0.13(-0.18%) |
Oct 22, 2021 | 69.46 | 69.70 | 69.27 | 69.54 | 6,551,912 | +0.36(+0.53%) |
Oct 21, 2021 | 69.09 | 69.29 | 69.03 | 69.18 | 9,254,504 | -0.32(-0.46%) |
Oct 20, 2021 | 69.32 | 69.58 | 69.25 | 69.49 | 7,035,300 | +0.20(+0.29%) |
Oct 19, 2021 | 69.18 | 69.37 | 69.07 | 69.29 | 5,487,684 | +0.45(+0.65%) |
Oct 18, 2021 | 68.63 | 68.88 | 68.52 | 68.85 | 6,661,906 | -0.27(-0.39%) |
Oct 15, 2021 | 68.98 | 69.16 | 68.88 | 69.12 | 6,682,180 | +0.53(+0.77%) |
Oct 14, 2021 | 68.54 | 68.63 | 68.38 | 68.59 | 7,969,023 | +0.71(+1.04%) |
Oct 13, 2021 | 67.55 | 67.96 | 67.41 | 67.88 | 10,048,255 | +0.71(+1.06%) |
Oct 12, 2021 | 67.28 | 67.41 | 67.06 | 67.17 | 6,457,181 | +0.05(+0.07%) |
Oct 11, 2021 | 67.49 | 67.70 | 67.12 | 67.13 | 8,334,023 | -0.22(-0.32%) |
Oct 08, 2021 | 67.55 | 67.58 | 67.22 | 67.35 | 8,218,551 | -0.02(-0.03%) |
Oct 07, 2021 | 67.22 | 67.65 | 67.18 | 67.37 | 10,215,883 | +0.48(+0.72%) |
Oct 06, 2021 | 66.22 | 66.90 | 66.04 | 66.88 | 21,624,470 | -0.47(-0.70%) |
Oct 05, 2021 | 67.04 | 67.58 | 66.96 | 67.36 | 7,948,688 | +0.38(+0.57%) |
Oct 04, 2021 | 67.46 | 67.50 | 66.67 | 66.97 | 19,166,510 | -0.65(-0.95%) |
Oct 01, 2021 | 67.51 | 67.81 | 67.05 | 67.62 | 13,783,625 | +0.11(+0.16%) |
Sep 30, 2021 | 67.79 | 67.90 | 67.29 | 67.51 | 12,231,675 | -0.21(-0.31%) |
Sep 29, 2021 | 68.07 | 68.11 | 67.64 | 67.72 | 9,436,367 | -0.19(-0.28%) |
Sep 28, 2021 | 68.39 | 68.41 | 67.69 | 67.91 | 12,680,723 | -1.55(-2.23%) |
Sep 27, 2021 | 69.34 | 69.55 | 69.23 | 69.46 | 7,034,213 | -0.07(-0.10%) |
Sep 24, 2021 | 69.48 | 69.69 | 69.43 | 69.53 | 5,639,958 | -0.68(-0.97%) |
Sep 23, 2021 | 70.00 | 70.34 | 69.95 | 70.21 | 6,617,307 | +0.79(+1.14%) |
Sep 22, 2021 | 69.40 | 69.96 | 69.36 | 69.42 | 10,983,074 | +0.34(+0.49%) |
Sep 21, 2021 | 69.31 | 69.43 | 68.98 | 69.08 | 9,883,561 | +0.65(+0.96%) |
Sep 20, 2021 | 68.22 | 68.58 | 67.85 | 68.43 | 12,370,702 | -1.33(-1.90%) |
Sep 17, 2021 | 70.24 | 70.33 | 69.49 | 69.76 | 11,359,077 | -0.84(-1.18%) |
Sep 16, 2021 | 70.43 | 70.64 | 70.24 | 70.59 | 8,718,524 | -0.11(-0.15%) |
Sep 15, 2021 | 70.49 | 70.73 | 70.31 | 70.70 | 9,780,436 | +0.16(+0.23%) |
Sep 14, 2021 | 71.06 | 71.07 | 70.49 | 70.54 | 6,248,263 | -0.31(-0.44%) |
Sep 13, 2021 | 70.96 | 70.98 | 70.61 | 70.85 | 8,816,166 | +0.53(+0.75%) |
Sep 10, 2021 | 70.98 | 71.01 | 70.28 | 70.32 | 8,903,464 | -0.15(-0.22%) |
Sep 09, 2021 | 70.53 | 70.78 | 70.38 | 70.48 | 6,857,932 | -0.04(-0.05%) |
Sep 08, 2021 | 70.79 | 76.01 | 70.39 | 70.51 | 6,052,603 | -0.58(-0.82%) |
Sep 07, 2021 | 71.15 | 71.23 | 71.06 | 71.09 | 5,578,627 | -0.01(-0.01%) |
Sep 03, 2021 | 70.87 | 71.19 | 70.77 | 71.10 | 5,924,320 | +0.34(+0.48%) |
Sep 02, 2021 | 70.76 | 70.92 | 70.68 | 70.77 | 7,999,135 | +0.34(+0.48%) |
Sep 01, 2021 | 70.38 | 70.63 | 70.31 | 70.43 | 6,051,769 | +0.65(+0.92%) |
Aug 31, 2021 | 69.98 | 70.00 | 69.69 | 69.78 | 7,241,714 | -0.08(-0.12%) |
Aug 30, 2021 | 69.81 | 69.94 | 69.74 | 69.87 | 6,692,536 | +0.05(+0.07%) |
Aug 27, 2021 | 69.20 | 69.89 | 69.18 | 69.82 | 6,607,412 | +0.65(+0.95%) |
Aug 26, 2021 | 69.30 | 69.39 | 69.07 | 69.17 | 7,394,071 | -0.35(-0.51%) |
Aug 25, 2021 | 69.42 | 69.58 | 69.30 | 69.52 | 7,775,772 | +0.05(+0.07%) |
Aug 24, 2021 | 69.29 | 69.57 | 69.21 | 69.48 | 8,486,336 | +0.24(+0.34%) |
Aug 23, 2021 | 69.00 | 69.34 | 68.98 | 69.24 | 6,197,228 | +0.64(+0.93%) |
Aug 20, 2021 | 68.16 | 68.63 | 68.08 | 68.60 | 5,872,580 | +0.24(+0.35%) |
Aug 19, 2021 | 68.18 | 68.54 | 68.12 | 68.37 | 6,609,961 | -0.69(-1.00%) |
Aug 18, 2021 | 69.29 | 69.54 | 69.02 | 69.06 | 5,800,829 | -0.19(-0.28%) |
Aug 17, 2021 | 69.28 | 69.40 | 68.92 | 69.25 | 7,776,227 | -0.68(-0.98%) |
Aug 16, 2021 | 69.78 | 69.95 | 69.53 | 69.93 | 6,099,882 | -0.41(-0.58%) |
Aug 13, 2021 | 70.10 | 70.34 | 70.06 | 70.34 | 4,027,597 | +0.45(+0.65%) |
Aug 12, 2021 | 69.84 | 69.92 | 69.68 | 69.88 | 5,913,206 | -0.06(-0.09%) |
Aug 11, 2021 | 69.88 | 70.00 | 69.76 | 69.95 | 5,151,785 | +0.49(+0.71%) |
Aug 10, 2021 | 69.33 | 69.48 | 69.29 | 69.46 | 5,097,274 | +0.17(+0.25%) |
Aug 09, 2021 | 69.36 | 69.40 | 69.23 | 69.28 | 3,708,228 | -0.08(-0.12%) |
Aug 06, 2021 | 69.50 | 69.54 | 69.26 | 69.37 | 5,011,365 | -0.26(-0.38%) |
Aug 05, 2021 | 69.61 | 69.72 | 69.55 | 69.63 | 6,421,443 | +0.35(+0.50%) |
Aug 04, 2021 | 69.58 | 69.69 | 69.28 | 69.28 | 4,572,220 | -0.25(-0.35%) |
Aug 03, 2021 | 69.38 | 69.55 | 69.07 | 69.53 | 6,443,525 | +0.51(+0.74%) |
Aug 02, 2021 | 69.27 | 69.39 | 68.94 | 69.02 | 9,528,833 | +0.33(+0.48%) |
Jul 30, 2021 | 68.86 | 68.99 | 68.56 | 68.69 | 7,446,931 | -0.40(-0.58%) |
Jul 29, 2021 | 69.17 | 69.26 | 69.07 | 69.09 | 4,805,506 | +0.47(+0.69%) |
Jul 28, 2021 | 68.36 | 68.74 | 68.22 | 68.62 | 7,914,420 | +0.30(+0.44%) |
Jul 27, 2021 | 68.24 | 68.34 | 67.98 | 68.32 | 9,248,601 | -0.25(-0.36%) |
Jul 26, 2021 | 68.35 | 68.58 | 68.33 | 68.57 | 8,909,465 | +0.09(+0.13%) |
Jul 23, 2021 | 68.43 | 68.57 | 68.28 | 68.48 | 4,940,393 | +0.50(+0.74%) |
Jul 22, 2021 | 68.19 | 68.21 | 67.79 | 67.98 | 6,459,132 | +0.06(+0.09%) |
Jul 21, 2021 | 67.32 | 67.93 | 67.29 | 67.91 | 9,142,972 | +1.05(+1.58%) |
Jul 20, 2021 | 66.23 | 66.97 | 66.12 | 66.86 | 14,506,251 | +0.50(+0.75%) |
Jul 19, 2021 | 66.57 | 66.64 | 66.02 | 66.36 | 17,723,286 | -1.25(-1.84%) |
Jul 16, 2021 | 68.11 | 68.13 | 67.49 | 67.60 | 17,002,308 | -0.51(-0.75%) |
Jul 15, 2021 | 68.14 | 68.28 | 67.86 | 68.11 | 8,714,981 | -0.70(-1.02%) |
Jul 14, 2021 | 68.91 | 68.93 | 68.68 | 68.81 | 6,185,001 | +0.16(+0.24%) |
Jul 13, 2021 | 68.77 | 68.89 | 68.53 | 68.65 | 6,605,607 | -0.39(-0.57%) |
Jul 12, 2021 | 68.75 | 69.04 | 68.66 | 69.04 | 7,758,460 | +0.30(+0.44%) |
Jul 09, 2021 | 68.22 | 68.75 | 68.18 | 68.74 | 8,675,389 | +1.22(+1.80%) |
Jul 08, 2021 | 67.35 | 67.66 | 67.14 | 67.52 | 10,708,800 | -0.92(-1.34%) |
Jul 07, 2021 | 68.39 | 68.54 | 68.08 | 68.44 | 8,154,512 | +0.35(+0.51%) |
Jul 06, 2021 | 68.56 | 68.58 | 67.86 | 68.09 | 6,569,254 | -0.45(-0.65%) |
Jul 02, 2021 | 68.28 | 68.55 | 68.12 | 68.54 | 6,290,151 | +0.33(+0.48%) |
Jul 01, 2021 | 68.10 | 68.27 | 67.92 | 68.21 | 8,903,576 | +0.15(+0.21%) |
Jun 30, 2021 | 68.00 | 68.23 | 67.81 | 68.07 | 9,615,797 | -0.52(-0.76%) |
Jun 29, 2021 | 68.73 | 68.73 | 68.50 | 68.58 | 3,863,480 | +0.01(+0.01%) |
Jun 28, 2021 | 68.75 | 68.80 | 68.46 | 68.58 | 10,889,218 | -0.41(-0.59%) |
Jun 25, 2021 | 68.99 | 69.03 | 68.84 | 68.98 | 4,149,958 | +0.16(+0.24%) |
Jun 24, 2021 | 68.68 | 68.83 | 68.61 | 68.82 | 4,987,589 | +0.63(+0.92%) |
Jun 23, 2021 | 68.52 | 68.58 | 68.08 | 68.19 | 6,478,534 | -0.44(-0.64%) |
Jun 22, 2021 | 68.37 | 68.76 | 68.22 | 68.63 | 8,708,155 | +0.07(+0.11%) |
Jun 21, 2021 | 67.98 | 68.60 | 67.86 | 68.56 | 9,066,388 | +0.88(+1.30%) |
Jun 18, 2021 | 67.88 | 68.03 | 67.58 | 67.67 | 10,227,789 | -1.38(-2.00%) |
Jun 17, 2021 | 69.13 | 69.26 | 68.73 | 69.06 | 7,833,812 | -0.53(-0.76%) |
Jun 16, 2021 | 70.12 | 70.18 | 69.37 | 69.58 | 7,782,962 | -0.50(-0.71%) |
Jun 15, 2021 | 70.08 | 70.10 | 69.91 | 70.08 | 6,504,331 | +0.03(+0.05%) |
Jun 14, 2021 | 69.92 | 70.05 | 69.82 | 70.05 | 4,824,928 | +0.10(+0.14%) |
Jun 11, 2021 | 69.85 | 69.97 | 69.66 | 69.95 | 5,838,472 | +0.18(+0.26%) |
Jun 10, 2021 | 69.67 | 69.88 | 69.58 | 69.77 | 8,962,456 | +0.21(+0.30%) |
Jun 09, 2021 | 69.75 | 69.79 | 69.52 | 69.56 | 8,801,360 | -0.21(-0.30%) |
Jun 08, 2021 | 69.93 | 69.94 | 69.66 | 69.77 | 6,461,208 | -0.05(-0.08%) |
Jun 07, 2021 | 69.75 | 69.84 | 69.64 | 69.82 | 7,617,817 | +0.21(+0.30%) |
Jun 04, 2021 | 69.43 | 69.63 | 69.36 | 69.61 | 6,214,675 | +0.65(+0.94%) |
Jun 03, 2021 | 68.97 | 69.05 | 68.75 | 68.97 | 7,316,875 | -0.39(-0.56%) |
Jun 02, 2021 | 69.24 | 69.42 | 69.12 | 69.35 | 8,932,665 | +0.27(+0.39%) |
Jun 01, 2021 | 69.40 | 69.42 | 69.02 | 69.08 | 8,023,249 | +0.23(+0.34%) |
May 28, 2021 | 68.86 | 69.10 | 68.81 | 68.85 | 10,358,390 | +0.17(+0.25%) |
May 27, 2021 | 68.67 | 68.79 | 68.49 | 68.68 | 7,831,507 | +0.13(+0.20%) |
May 26, 2021 | 68.53 | 68.67 | 68.42 | 68.55 | 5,296,071 | -0.02(-0.03%) |
May 25, 2021 | 68.78 | 68.83 | 68.47 | 68.56 | 10,882,852 | +0.00(+0.00%) |
May 24, 2021 | 68.36 | 68.65 | 68.30 | 68.56 | 5,319,433 | +0.39(+0.57%) |
May 21, 2021 | 68.27 | 68.30 | 67.93 | 68.17 | 7,071,832 | +0.07(+0.10%) |
May 20, 2021 | 67.67 | 68.18 | 67.60 | 68.11 | 7,334,562 | +0.95(+1.42%) |
May 19, 2021 | 66.94 | 67.43 | 66.62 | 67.16 | 8,994,072 | -0.64(-0.94%) |
May 18, 2021 | 68.12 | 68.16 | 67.78 | 67.79 | 7,077,648 | +0.21(+0.31%) |
May 17, 2021 | 67.37 | 67.59 | 67.26 | 67.59 | 7,993,249 | -0.13(-0.20%) |
May 14, 2021 | 67.24 | 67.79 | 67.21 | 67.72 | 9,908,258 | +1.14(+1.71%) |
May 13, 2021 | 66.19 | 66.77 | 66.14 | 66.58 | 11,729,463 | +0.44(+0.66%) |
May 12, 2021 | 66.78 | 67.07 | 65.98 | 66.14 | 13,760,893 | -1.17(-1.73%) |
May 11, 2021 | 66.91 | 67.44 | 66.85 | 67.31 | 11,520,468 | -0.84(-1.24%) |
May 10, 2021 | 68.77 | 68.77 | 68.13 | 68.15 | 9,251,071 | -0.42(-0.61%) |
May 07, 2021 | 67.90 | 68.57 | 67.82 | 68.57 | 12,372,143 | +0.81(+1.20%) |
May 06, 2021 | 67.29 | 67.78 | 67.07 | 67.76 | 7,381,621 | +0.48(+0.71%) |
May 05, 2021 | 67.22 | 67.39 | 66.91 | 67.28 | 9,106,634 | +0.87(+1.31%) |
May 04, 2021 | 66.67 | 66.82 | 66.04 | 66.41 | 10,801,638 | -1.02(-1.52%) |
May 03, 2021 | 67.11 | 67.45 | 67.04 | 67.43 | 11,346,795 | +0.82(+1.22%) |
Apr 30, 2021 | 67.10 | 67.20 | 66.41 | 66.62 | 10,272,013 | -0.89(-1.31%) |
Apr 29, 2021 | 67.69 | 67.73 | 67.07 | 67.51 | 8,341,280 | +0.02(+0.03%) |
Apr 28, 2021 | 67.25 | 67.61 | 67.17 | 67.49 | 8,519,125 | +0.15(+0.22%) |
Apr 27, 2021 | 67.20 | 67.37 | 67.12 | 67.34 | 9,351,305 | -0.19(-0.29%) |
Apr 26, 2021 | 67.47 | 67.62 | 67.45 | 67.53 | 11,409,036 | +0.06(+0.09%) |
Apr 23, 2021 | 67.04 | 67.60 | 67.00 | 67.47 | 7,917,731 | +0.69(+1.03%) |
Apr 22, 2021 | 67.17 | 67.17 | 66.64 | 66.78 | 11,814,136 | -0.22(-0.32%) |
Apr 21, 2021 | 66.17 | 67.00 | 66.14 | 67.00 | 7,627,562 | +0.65(+0.97%) |
Apr 20, 2021 | 66.78 | 66.82 | 66.17 | 66.35 | 9,251,234 | -1.21(-1.79%) |
Apr 19, 2021 | 67.73 | 67.75 | 67.35 | 67.56 | 10,402,234 | -0.08(-0.12%) |
Apr 16, 2021 | 67.41 | 67.66 | 67.29 | 67.64 | 7,899,103 | +0.48(+0.72%) |
Apr 15, 2021 | 67.03 | 67.17 | 66.97 | 67.16 | 5,521,999 | +0.54(+0.81%) |
Apr 14, 2021 | 66.61 | 66.84 | 66.55 | 66.62 | 7,411,464 | +0.05(+0.08%) |
Apr 13, 2021 | 66.29 | 66.59 | 66.22 | 66.56 | 6,209,283 | +0.39(+0.58%) |
Apr 12, 2021 | 66.22 | 66.29 | 66.04 | 66.18 | 6,798,043 | -0.34(-0.51%) |
Apr 09, 2021 | 66.30 | 66.55 | 66.22 | 66.52 | 8,969,495 | +0.16(+0.24%) |
Apr 08, 2021 | 66.28 | 66.42 | 66.13 | 66.36 | 7,459,549 | +0.39(+0.60%) |
Apr 07, 2021 | 65.86 | 66.06 | 65.79 | 65.96 | 5,786,149 | +0.21(+0.31%) |
Apr 06, 2021 | 65.75 | 65.89 | 65.63 | 65.76 | 11,279,575 | -0.71(-1.07%) |
Apr 05, 2021 | 66.00 | 66.52 | 65.87 | 66.47 | 8,159,751 | +0.92(+1.41%) |
Apr 01, 2021 | 65.00 | 65.58 | 64.94 | 65.54 | 8,139,261 | +0.95(+1.47%) |
Mar 31, 2021 | 64.65 | 64.93 | 64.58 | 64.59 | 16,517,976 | -0.31(-0.48%) |
Mar 30, 2021 | 64.66 | 64.94 | 64.56 | 64.91 | 8,772,392 | -0.06(-0.10%) |
Mar 29, 2021 | 64.89 | 65.09 | 64.66 | 64.97 | 8,806,139 | -0.30(-0.45%) |
Mar 26, 2021 | 64.63 | 65.29 | 64.63 | 65.26 | 9,483,609 | +0.84(+1.31%) |
Mar 25, 2021 | 63.89 | 64.47 | 63.76 | 64.42 | 7,732,877 | +0.46(+0.71%) |
Mar 24, 2021 | 64.11 | 64.42 | 63.95 | 63.96 | 9,088,338 | -0.30(-0.47%) |
Mar 23, 2021 | 64.76 | 64.85 | 64.22 | 64.27 | 9,135,677 | -0.94(-1.44%) |
Mar 22, 2021 | 65.16 | 65.43 | 65.05 | 65.21 | 11,170,933 | +0.04(+0.06%) |
Mar 19, 2021 | 65.04 | 65.28 | 64.65 | 65.18 | 10,635,652 | +0.16(+0.25%) |
Mar 18, 2021 | 65.24 | 65.70 | 65.01 | 65.01 | 8,830,360 | -0.54(-0.82%) |
Mar 17, 2021 | 65.01 | 65.67 | 64.91 | 65.55 | 8,494,135 | +0.35(+0.54%) |
Mar 16, 2021 | 65.29 | 65.34 | 65.13 | 65.20 | 8,991,831 | +0.10(+0.15%) |
Mar 15, 2021 | 64.94 | 65.12 | 64.55 | 65.10 | 9,225,236 | +0.07(+0.11%) |
Mar 12, 2021 | 64.48 | 65.03 | 64.43 | 65.03 | 7,073,777 | +0.20(+0.30%) |
Mar 11, 2021 | 64.66 | 64.94 | 64.52 | 64.83 | 9,849,613 | +0.35(+0.54%) |
Mar 10, 2021 | 64.44 | 64.54 | 64.14 | 64.48 | 7,815,555 | +0.32(+0.50%) |
Mar 09, 2021 | 63.97 | 64.31 | 63.92 | 64.16 | 10,507,943 | +0.88(+1.39%) |
Mar 08, 2021 | 63.23 | 63.74 | 63.11 | 63.28 | 12,793,432 | -0.29(-0.45%) |
Mar 05, 2021 | 63.54 | 63.62 | 62.61 | 63.57 | 11,456,628 | +0.42(+0.67%) |
Mar 04, 2021 | 63.83 | 64.07 | 62.77 | 63.15 | 17,475,562 | -0.61(-0.96%) |
Mar 03, 2021 | 63.99 | 64.24 | 63.69 | 63.76 | 10,788,591 | -0.41(-0.64%) |
Mar 02, 2021 | 64.14 | 64.36 | 63.96 | 64.17 | 8,684,377 | -0.06(-0.10%) |
Mar 01, 2021 | 63.81 | 64.30 | 63.78 | 64.23 | 12,572,269 | +1.18(+1.88%) |
Feb 26, 2021 | 63.76 | 63.76 | 63.01 | 63.05 | 18,640,054 | -0.85(-1.33%) |
Feb 25, 2021 | 65.16 | 65.28 | 63.79 | 63.90 | 13,446,094 | -1.14(-1.75%) |
Feb 24, 2021 | 64.41 | 65.10 | 64.26 | 65.04 | 8,225,991 | +0.23(+0.36%) |
Feb 23, 2021 | 64.61 | 64.98 | 64.06 | 64.81 | 10,020,500 | +0.09(+0.14%) |
Feb 22, 2021 | 64.72 | 65.12 | 64.66 | 64.72 | 8,614,847 | -0.19(-0.29%) |
Feb 19, 2021 | 64.91 | 65.14 | 64.77 | 64.91 | 9,591,139 | +0.22(+0.33%) |
Feb 18, 2021 | 64.56 | 64.69 | 64.19 | 64.69 | 5,445,189 | -0.33(-0.51%) |
Feb 17, 2021 | 64.95 | 65.12 | 64.69 | 65.02 | 6,484,029 | -0.40(-0.62%) |
Feb 16, 2021 | 65.50 | 65.69 | 65.32 | 65.43 | 5,985,508 | +0.48(+0.73%) |
Feb 12, 2021 | 64.44 | 64.99 | 64.43 | 64.95 | 6,004,835 | +0.37(+0.57%) |
Feb 11, 2021 | 64.57 | 64.63 | 64.30 | 64.58 | 5,394,710 | +0.38(+0.59%) |
Feb 10, 2021 | 64.57 | 64.66 | 63.93 | 64.21 | 6,645,441 | -0.17(-0.26%) |
Feb 09, 2021 | 64.14 | 64.47 | 64.08 | 64.38 | 7,163,694 | +0.34(+0.53%) |
Feb 08, 2021 | 64.09 | 64.23 | 63.91 | 64.04 | 8,240,366 | +0.40(+0.63%) |
Feb 05, 2021 | 63.49 | 63.66 | 63.28 | 63.63 | 8,550,641 | +0.44(+0.70%) |
Feb 04, 2021 | 62.91 | 63.19 | 62.82 | 63.19 | 10,379,324 | +0.10(+0.16%) |
Feb 03, 2021 | 63.01 | 63.15 | 62.81 | 63.10 | 6,589,864 | +0.15(+0.24%) |
Feb 02, 2021 | 62.66 | 63.00 | 62.50 | 62.95 | 6,688,655 | +0.64(+1.03%) |
Feb 01, 2021 | 62.28 | 62.35 | 61.98 | 62.31 | 11,737,941 | +0.82(+1.34%) |
Jan 29, 2021 | 62.10 | 62.26 | 61.22 | 61.48 | 14,867,024 | -1.35(-2.15%) |
Jan 28, 2021 | 62.57 | 63.14 | 62.49 | 62.84 | 11,585,859 | +0.55(+0.88%) |
Jan 27, 2021 | 62.65 | 63.00 | 62.12 | 62.29 | 13,881,074 | -1.53(-2.40%) |
Jan 26, 2021 | 63.79 | 63.87 | 63.56 | 63.82 | 6,077,836 | +0.18(+0.28%) |
Jan 25, 2021 | 63.28 | 63.68 | 62.91 | 63.64 | 16,109,556 | -0.18(-0.28%) |
Jan 22, 2021 | 63.57 | 63.90 | 63.54 | 63.82 | 7,155,205 | -0.34(-0.53%) |
Jan 21, 2021 | 64.12 | 64.19 | 63.72 | 64.16 | 11,395,093 | +0.13(+0.21%) |
Jan 20, 2021 | 63.70 | 64.06 | 63.61 | 64.03 | 10,055,375 | +0.45(+0.70%) |
Jan 19, 2021 | 63.65 | 63.65 | 63.34 | 63.58 | 9,649,858 | +0.48(+0.77%) |
Jan 15, 2021 | 63.32 | 63.42 | 62.76 | 63.10 | 9,464,646 | -1.02(-1.59%) |
Jan 14, 2021 | 63.81 | 64.27 | 63.81 | 64.12 | 22,774,152 | +0.48(+0.76%) |
Jan 13, 2021 | 63.70 | 63.83 | 63.54 | 63.63 | 9,413,833 | -0.10(-0.15%) |
Jan 12, 2021 | 63.47 | 63.79 | 63.26 | 63.73 | 13,143,867 | +0.30(+0.48%) |
Jan 11, 2021 | 63.14 | 63.65 | 63.12 | 63.43 | 6,471,658 | -0.90(-1.39%) |
Jan 08, 2021 | 64.22 | 64.34 | 63.66 | 64.32 | 7,752,309 | +0.56(+0.87%) |
Jan 07, 2021 | 63.60 | 63.85 | 63.57 | 63.77 | 7,768,161 | +0.00(+0.00%) |
Jan 06, 2021 | 63.09 | 64.04 | 63.06 | 63.77 | 16,494,546 | +0.77(+1.22%) |
Jan 05, 2021 | 62.49 | 63.13 | 62.48 | 63.00 | 10,880,769 | +0.70(+1.12%) |
Jan 04, 2021 | 63.15 | 63.18 | 62.05 | 62.30 | 18,770,974 | +0.36(+0.58%) |
Dec 31, 2020 | 61.94 | 61.94 | 61.94 | 7,735,240 | -0.56(-0.89%) | |
Dec 30, 2020 | 62.69 | 62.89 | 62.46 | 62.49 | 7,735,240 | +0.10(+0.16%) |
Dec 29, 2020 | 62.70 | 62.75 | 62.29 | 62.40 | 8,435,010 | +0.43(+0.69%) |
Dec 28, 2020 | 62.02 | 62.13 | 61.87 | 61.97 | 5,215,048 | +0.48(+0.77%) |
Dec 24, 2020 | 61.51 | 61.55 | 61.32 | 61.49 | 11,403,421 | +0.04(+0.07%) |
Dec 23, 2020 | 61.29 | 61.52 | 61.23 | 61.45 | 6,426,744 | +0.68(+1.12%) |
Dec 22, 2020 | 60.76 | 60.82 | 60.56 | 60.76 | 6,553,380 | -0.14(-0.24%) |
Dec 21, 2020 | 60.15 | 61.02 | 59.96 | 60.91 | 9,113,582 | -0.74(-1.20%) |
Dec 18, 2020 | 61.93 | 61.93 | 61.56 | 61.65 | 6,876,899 | -0.30(-0.48%) |
Dec 17, 2020 | 62.05 | 62.14 | 61.90 | 61.95 | 7,153,676 | +0.45(+0.73%) |
Dec 16, 2020 | 61.34 | 61.57 | 61.16 | 61.50 | 6,439,947 | +0.21(+0.34%) |
Dec 15, 2020 | 60.89 | 61.29 | 60.75 | 61.29 | 5,423,784 | +0.71(+1.17%) |
Dec 14, 2020 | 61.01 | 61.05 | 60.57 | 60.59 | 8,091,935 | +0.10(+0.17%) |
Dec 11, 2020 | 60.34 | 60.50 | 60.13 | 60.48 | 6,430,069 | -0.15(-0.25%) |
Dec 10, 2020 | 60.27 | 60.79 | 60.25 | 60.64 | 12,786,065 | +0.04(+0.07%) |
Dec 09, 2020 | 60.93 | 60.93 | 60.24 | 60.59 | 13,294,726 | +0.06(+0.10%) |
Dec 08, 2020 | 60.24 | 60.59 | 60.24 | 60.53 | 7,367,327 | +0.19(+0.31%) |
Dec 07, 2020 | 60.40 | 60.58 | 60.23 | 60.34 | 7,518,431 | -0.52(-0.85%) |
Dec 04, 2020 | 60.74 | 60.90 | 60.69 | 60.86 | 7,847,055 | +0.46(+0.76%) |
Dec 03, 2020 | 60.46 | 60.67 | 60.27 | 60.40 | 7,489,639 | +0.19(+0.31%) |
Dec 02, 2020 | 59.97 | 60.32 | 59.91 | 60.21 | 7,242,789 | -0.07(-0.12%) |
Dec 01, 2020 | 59.89 | 60.32 | 59.84 | 60.28 | 10,910,076 | +1.43(+2.43%) |
Nov 30, 2020 | 59.94 | 59.98 | 58.85 | 58.85 | 15,590,471 | -1.29(-2.14%) |
Nov 27, 2020 | 59.92 | 60.18 | 59.87 | 60.14 | 3,153,297 | +0.39(+0.65%) |
Nov 25, 2020 | 59.47 | 59.86 | 59.33 | 59.75 | 8,016,792 | -0.09(-0.15%) |
Nov 24, 2020 | 59.51 | 59.88 | 59.41 | 59.84 | 7,934,469 | +0.86(+1.46%) |
Nov 23, 2020 | 59.21 | 59.31 | 58.76 | 58.97 | 8,999,624 | -0.01(-0.02%) |
Nov 20, 2020 | 58.81 | 59.08 | 58.75 | 58.98 | 7,011,091 | +0.19(+0.32%) |
Nov 19, 2020 | 58.41 | 58.83 | 58.27 | 58.80 | 16,564,536 | +0.43(+0.73%) |
Nov 18, 2020 | 58.80 | 58.99 | 58.37 | 58.37 | 8,285,510 | -0.34(-0.58%) |
Nov 17, 2020 | 58.56 | 58.86 | 58.41 | 58.71 | 6,315,999 | -0.05(-0.09%) |
Nov 16, 2020 | 58.81 | 58.81 | 58.46 | 58.76 | 9,658,738 | +0.67(+1.15%) |
Nov 13, 2020 | 57.59 | 58.17 | 57.59 | 58.09 | 8,895,190 | +0.84(+1.46%) |
Nov 12, 2020 | 57.57 | 57.78 | 57.12 | 57.26 | 6,351,914 | -0.81(-1.39%) |
Nov 11, 2020 | 58.01 | 58.13 | 57.85 | 58.07 | 6,949,766 | +0.43(+0.74%) |
Nov 10, 2020 | 57.60 | 57.93 | 57.46 | 57.64 | 9,730,188 | +0.44(+0.78%) |
Nov 09, 2020 | 58.27 | 58.27 | 57.16 | 57.20 | 12,553,520 | +1.59(+2.86%) |
Nov 06, 2020 | 55.67 | 55.82 | 55.48 | 55.61 | 7,457,043 | +0.16(+0.29%) |
Nov 05, 2020 | 55.37 | 55.55 | 55.13 | 55.45 | 9,611,721 | +1.31(+2.43%) |
Nov 04, 2020 | 53.79 | 54.62 | 53.62 | 54.13 | 15,116,501 | +0.53(+0.99%) |
Nov 03, 2020 | 53.26 | 53.79 | 53.22 | 53.60 | 9,488,125 | +1.35(+2.58%) |