Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.80 | 58.19 | 56.44 | 57.18 | 222,533 | -1.02(-1.75%) |
Nov 29, 2021 | 59.22 | 59.22 | 57.45 | 58.19 | 240,677 | -0.48(-0.82%) |
Nov 26, 2021 | 58.82 | 58.98 | 58.08 | 58.67 | 183,429 | -1.16(-1.94%) |
Nov 24, 2021 | 58.56 | 60.00 | 58.11 | 59.83 | 278,465 | +0.96(+1.63%) |
Nov 23, 2021 | 58.59 | 59.01 | 57.88 | 58.87 | 270,645 | +0.31(+0.53%) |
Nov 22, 2021 | 60.94 | 60.94 | 58.11 | 58.56 | 505,442 | -2.43(-3.98%) |
Nov 19, 2021 | 61.59 | 61.66 | 60.98 | 60.99 | 123,008 | -0.76(-1.23%) |
Nov 18, 2021 | 62.93 | 61.89 | 61.71 | 61.75 | 205,977 | -1.08(-1.72%) |
Nov 17, 2021 | 64.40 | 64.40 | 62.47 | 62.83 | 262,280 | -2.16(-3.32%) |
Nov 16, 2021 | 64.86 | 65.09 | 64.30 | 64.99 | 150,154 | +0.16(+0.25%) |
Nov 15, 2021 | 64.90 | 65.22 | 64.65 | 64.83 | 315,217 | +0.29(+0.45%) |
Nov 12, 2021 | 64.24 | 64.66 | 64.15 | 64.54 | 113,465 | +0.75(+1.17%) |
Nov 11, 2021 | 64.77 | 64.77 | 63.79 | 63.79 | 131,319 | +0.00(+0.00%) |
Nov 10, 2021 | 63.94 | 63.79 | 131,973 | -0.45(-0.70%) | ||
Nov 09, 2021 | 65.45 | 65.45 | 63.93 | 64.24 | 240,405 | -1.29(-1.97%) |
Nov 08, 2021 | 65.43 | 65.89 | 65.19 | 65.53 | 217,961 | +0.42(+0.64%) |
Nov 05, 2021 | 65.17 | 65.53 | 64.76 | 65.11 | 83,039 | +0.40(+0.62%) |
Nov 04, 2021 | 64.93 | 65.74 | 64.56 | 64.71 | 134,478 | -0.04(-0.06%) |
Nov 03, 2021 | 64.22 | 64.88 | 63.99 | 64.75 | 92,288 | +0.44(+0.68%) |
Nov 02, 2021 | 65.57 | 65.57 | 64.03 | 64.31 | 203,290 | -1.32(-2.01%) |
Nov 01, 2021 | 65.23 | 65.70 | 65.48 | 65.63 | 156,188 | +0.43(+0.66%) |
Oct 29, 2021 | 65.60 | 65.83 | 65.09 | 65.20 | 131,036 | -0.67(-1.02%) |
Oct 28, 2021 | 66.64 | 66.72 | 65.43 | 65.87 | 122,901 | -0.35(-0.53%) |
Oct 27, 2021 | 68.92 | 68.91 | 66.15 | 66.22 | 181,199 | -3.35(-4.81%) |
Oct 26, 2021 | 70.22 | 69.56 | 80,717 | -0.33(-0.47%) | ||
Oct 25, 2021 | 69.75 | 70.21 | 69.65 | 69.89 | 101,738 | +0.55(+0.79%) |
Oct 22, 2021 | 69.79 | 69.80 | 69.02 | 69.34 | 108,974 | -0.36(-0.52%) |
Oct 21, 2021 | 69.93 | 69.93 | 69.52 | 69.70 | 45,383 | -0.46(-0.65%) |
Oct 20, 2021 | 70.42 | 70.58 | 70.09 | 70.16 | 60,189 | -0.14(-0.20%) |
Oct 19, 2021 | 69.98 | 70.33 | 69.84 | 70.30 | 68,116 | +0.37(+0.53%) |
Oct 18, 2021 | 69.69 | 70.13 | 69.21 | 69.93 | 52,361 | -0.08(-0.11%) |
Oct 15, 2021 | 69.06 | 70.17 | 69.06 | 70.01 | 56,356 | +1.30(+1.89%) |
Oct 14, 2021 | 68.07 | 68.83 | 68.07 | 68.71 | 59,118 | +1.49(+2.21%) |
Oct 13, 2021 | 67.03 | 67.38 | 66.57 | 67.22 | 75,203 | +0.54(+0.81%) |
Oct 12, 2021 | 66.44 | 67.02 | 66.05 | 66.69 | 84,040 | +0.38(+0.57%) |
Oct 11, 2021 | 67.92 | 67.92 | 66.31 | 66.31 | 137,962 | -2.00(-2.92%) |
Oct 08, 2021 | 69.18 | 69.30 | 68.30 | 68.30 | 61,287 | -0.90(-1.30%) |
Oct 07, 2021 | 68.77 | 69.77 | 68.77 | 69.20 | 41,944 | +1.12(+1.64%) |
Oct 06, 2021 | 66.58 | 68.16 | 66.45 | 68.08 | 65,596 | +0.64(+0.95%) |
Oct 05, 2021 | 67.03 | 67.98 | 66.73 | 67.44 | 60,488 | +0.58(+0.87%) |
Oct 04, 2021 | 68.62 | 68.62 | 66.45 | 66.86 | 77,055 | -1.98(-2.87%) |
Oct 01, 2021 | 67.90 | 69.09 | 67.51 | 68.84 | 182,341 | +1.25(+1.85%) |
Sep 30, 2021 | 68.50 | 68.65 | 67.46 | 67.59 | 101,173 | -0.56(-0.82%) |
Sep 29, 2021 | 69.04 | 69.07 | 68.09 | 68.15 | 43,686 | -0.70(-1.02%) |
Sep 28, 2021 | 70.21 | 70.21 | 68.68 | 68.85 | 83,328 | -2.35(-3.30%) |
Sep 27, 2021 | 71.09 | 71.52 | 70.75 | 71.20 | 144,678 | -0.05(-0.07%) |
Sep 24, 2021 | 71.08 | 71.45 | 71.08 | 71.25 | 59,652 | -0.44(-0.61%) |
Sep 23, 2021 | 70.48 | 71.74 | 70.26 | 71.69 | 69,225 | +1.63(+2.32%) |
Sep 22, 2021 | 69.32 | 70.23 | 69.13 | 70.06 | 58,544 | +1.15(+1.67%) |
Sep 21, 2021 | 69.40 | 69.54 | 68.62 | 68.91 | 63,356 | +0.07(+0.10%) |
Sep 20, 2021 | 69.05 | 69.40 | 67.94 | 68.84 | 124,357 | -1.75(-2.48%) |
Sep 17, 2021 | 71.11 | 71.18 | 70.34 | 70.59 | 76,301 | -0.66(-0.93%) |
Sep 16, 2021 | 70.16 | 71.30 | 70.16 | 71.25 | 119,194 | +0.91(+1.29%) |
Sep 15, 2021 | 69.75 | 70.48 | 69.53 | 70.34 | 71,359 | +0.52(+0.74%) |
Sep 14, 2021 | 70.47 | 70.73 | 69.62 | 69.82 | 44,704 | -0.45(-0.64%) |
Sep 13, 2021 | 71.06 | 71.06 | 69.86 | 70.27 | 304,909 | -0.67(-0.94%) |
Sep 10, 2021 | 71.89 | 71.92 | 70.86 | 70.94 | 68,116 | -0.02(-0.03%) |
Sep 09, 2021 | 70.79 | 71.45 | 70.79 | 70.96 | 157,984 | +0.23(+0.32%) |
Sep 08, 2021 | 71.22 | 71.22 | 70.49 | 70.73 | 77,133 | -0.60(-0.84%) |
Sep 07, 2021 | 71.61 | 71.85 | 71.29 | 71.33 | 83,664 | -0.28(-0.39%) |
Sep 03, 2021 | 71.57 | 71.79 | 71.37 | 71.61 | 44,169 | -0.11(-0.15%) |
Sep 02, 2021 | 72.73 | 72.73 | 71.45 | 71.72 | 65,918 | -0.80(-1.10%) |
Sep 01, 2021 | 72.38 | 72.82 | 72.24 | 72.52 | 56,111 | +0.41(+0.57%) |
Aug 31, 2021 | 72.21 | 72.29 | 71.95 | 72.11 | 125,036 | -0.18(-0.25%) |
Aug 30, 2021 | 72.03 | 72.66 | 71.98 | 72.29 | 305,719 | +0.71(+0.99%) |
Aug 27, 2021 | 70.41 | 71.62 | 70.41 | 71.58 | 74,292 | +1.29(+1.83%) |
Aug 26, 2021 | 71.16 | 71.16 | 70.24 | 70.29 | 55,800 | -1.01(-1.42%) |
Aug 25, 2021 | 71.19 | 71.47 | 70.96 | 71.30 | 69,883 | -0.09(-0.13%) |
Aug 24, 2021 | 70.91 | 71.73 | 70.77 | 71.39 | 173,638 | +0.63(+0.89%) |
Aug 23, 2021 | 69.92 | 70.84 | 69.92 | 70.76 | 61,696 | +1.30(+1.87%) |
Aug 20, 2021 | 68.62 | 69.50 | 68.62 | 69.46 | 33,205 | +0.83(+1.21%) |
Aug 19, 2021 | 68.56 | 68.90 | 68.29 | 68.63 | 77,460 | -0.36(-0.52%) |
Aug 18, 2021 | 69.13 | 69.64 | 68.92 | 68.99 | 74,559 | -0.15(-0.22%) |
Aug 17, 2021 | 69.32 | 69.42 | 68.84 | 69.14 | 114,398 | -0.74(-1.06%) |
Aug 16, 2021 | 70.07 | 70.07 | 69.13 | 69.88 | 64,787 | -0.40(-0.57%) |
Aug 13, 2021 | 70.34 | 70.39 | 70.34 | 70.28 | 37,130 | +0.11(+0.16%) |
Aug 12, 2021 | 70.47 | 70.47 | 69.95 | 70.17 | 70,337 | -0.44(-0.62%) |
Aug 11, 2021 | 70.69 | 70.72 | 70.20 | 70.61 | 39,211 | +0.24(+0.34%) |
Aug 10, 2021 | 70.75 | 70.92 | 70.29 | 70.37 | 47,927 | -0.19(-0.27%) |
Aug 09, 2021 | 70.66 | 70.77 | 70.20 | 70.56 | 57,596 | -0.06(-0.08%) |
Aug 06, 2021 | 70.25 | 70.92 | 70.06 | 70.62 | 66,265 | +0.42(+0.60%) |
Aug 05, 2021 | 69.39 | 70.64 | 69.01 | 70.20 | 73,435 | +1.05(+1.52%) |
Aug 04, 2021 | 69.36 | 69.45 | 68.95 | 69.15 | 122,226 | -0.40(-0.57%) |
Aug 03, 2021 | 70.40 | 70.40 | 68.58 | 69.55 | 159,915 | -0.73(-1.04%) |
Aug 02, 2021 | 70.86 | 71.39 | 70.23 | 70.28 | 180,778 | +0.15(+0.21%) |
Jul 30, 2021 | 70.71 | 71.06 | 70.13 | 70.13 | 64,039 | -1.22(-1.71%) |
Jul 29, 2021 | 71.22 | 71.89 | 71.22 | 71.35 | 63,518 | +0.21(+0.29%) |
Jul 28, 2021 | 70.92 | 71.28 | 70.74 | 71.14 | 86,193 | +0.20(+0.28%) |
Jul 27, 2021 | 71.26 | 71.32 | 70.18 | 70.94 | 113,157 | -0.68(-0.95%) |
Jul 26, 2021 | 71.76 | 71.81 | 71.54 | 71.62 | 58,719 | -0.26(-0.36%) |
Jul 23, 2021 | 71.57 | 72.02 | 71.57 | 71.88 | 85,570 | +0.71(+1.00%) |
Jul 22, 2021 | 71.06 | 71.32 | 70.62 | 71.17 | 118,993 | +0.39(+0.55%) |
Jul 21, 2021 | 69.82 | 70.86 | 69.82 | 70.78 | 37,073 | +1.05(+1.50%) |
Jul 20, 2021 | 68.15 | 70.05 | 68.14 | 69.73 | 58,999 | +1.62(+2.38%) |
Jul 19, 2021 | 69.05 | 69.05 | 67.77 | 68.11 | 116,947 | -2.01(-2.86%) |
Jul 16, 2021 | 70.71 | 70.97 | 69.98 | 70.12 | 45,845 | -0.29(-0.41%) |
Jul 15, 2021 | 70.63 | 70.99 | 70.09 | 70.41 | 47,777 | -0.58(-0.82%) |
Jul 14, 2021 | 71.31 | 71.48 | 70.88 | 70.99 | 64,902 | -0.02(-0.03%) |
Jul 13, 2021 | 71.22 | 71.84 | 70.92 | 71.01 | 80,260 | -0.37(-0.52%) |
Jul 12, 2021 | 71.26 | 71.44 | 71.03 | 71.38 | 38,058 | +0.20(+0.28%) |
Jul 09, 2021 | 70.38 | 71.24 | 70.38 | 71.18 | 52,622 | +1.33(+1.90%) |
Jul 08, 2021 | 70.16 | 70.26 | 69.37 | 69.85 | 160,525 | -1.46(-2.05%) |
Jul 07, 2021 | 71.57 | 71.92 | 70.78 | 71.31 | 83,413 | +0.04(+0.06%) |
Jul 06, 2021 | 71.50 | 71.60 | 70.73 | 71.27 | 64,284 | -0.18(-0.25%) |
Jul 02, 2021 | 71.05 | 71.50 | 71.02 | 71.45 | 35,903 | +0.57(+0.80%) |
Jul 01, 2021 | 70.38 | 70.92 | 70.34 | 70.88 | 36,743 | +0.53(+0.75%) |
Jun 30, 2021 | 70.37 | 70.50 | 70.18 | 70.35 | 61,053 | -0.15(-0.21%) |
Jun 29, 2021 | 70.79 | 71.10 | 70.44 | 70.50 | 108,231 | -0.25(-0.35%) |
Jun 28, 2021 | 71.80 | 71.80 | 70.59 | 70.75 | 72,786 | -0.94(-1.31%) |
Jun 25, 2021 | 71.92 | 71.98 | 71.46 | 71.69 | 49,806 | -0.09(-0.13%) |
Jun 24, 2021 | 71.29 | 71.97 | 71.29 | 71.78 | 183,680 | +1.13(+1.60%) |
Jun 23, 2021 | 70.61 | 71.00 | 70.61 | 70.65 | 50,837 | +0.07(+0.10%) |
Jun 22, 2021 | 70.23 | 70.72 | 69.76 | 70.58 | 66,503 | +0.20(+0.28%) |
Jun 21, 2021 | 69.88 | 70.42 | 69.41 | 70.38 | 280,289 | +0.70(+1.00%) |
Jun 18, 2021 | 69.58 | 70.01 | 69.38 | 69.68 | 148,702 | -0.33(-0.47%) |
Jun 17, 2021 | 69.34 | 70.28 | 69.34 | 70.01 | 58,034 | +0.58(+0.83%) |
Jun 16, 2021 | 70.19 | 70.42 | 68.94 | 69.43 | 172,977 | -0.69(-0.98%) |
Jun 15, 2021 | 70.55 | 70.55 | 70.00 | 70.12 | 209,020 | -0.42(-0.59%) |
Jun 14, 2021 | 70.47 | 70.62 | 70.23 | 70.54 | 57,300 | +0.17(+0.24%) |
Jun 11, 2021 | 70.08 | 70.38 | 69.92 | 70.37 | 37,340 | +0.53(+0.76%) |
Jun 10, 2021 | 69.65 | 69.87 | 69.31 | 69.84 | 44,639 | +0.40(+0.58%) |
Jun 09, 2021 | 69.84 | 70.09 | 69.42 | 69.44 | 45,874 | -0.26(-0.37%) |
Jun 08, 2021 | 69.57 | 69.81 | 69.17 | 69.70 | 85,650 | +0.40(+0.58%) |
Jun 07, 2021 | 69.62 | 69.82 | 69.21 | 69.30 | 277,456 | -0.23(-0.33%) |
Jun 04, 2021 | 69.35 | 69.57 | 69.22 | 69.53 | 83,276 | +0.53(+0.77%) |
Jun 03, 2021 | 69.23 | 69.36 | 68.64 | 69.00 | 52,317 | -0.75(-1.07%) |
Jun 02, 2021 | 69.46 | 69.99 | 69.31 | 69.75 | 71,794 | +0.15(+0.22%) |
Jun 01, 2021 | 69.89 | 70.10 | 69.37 | 69.60 | 96,503 | +0.32(+0.46%) |
May 28, 2021 | 69.53 | 69.61 | 69.11 | 69.28 | 63,183 | -0.08(-0.12%) |
May 27, 2021 | 69.25 | 69.49 | 68.92 | 69.36 | 268,112 | +0.25(+0.36%) |
May 26, 2021 | 69.12 | 69.23 | 68.86 | 69.11 | 92,535 | +0.28(+0.41%) |
May 25, 2021 | 68.70 | 69.11 | 68.68 | 68.83 | 115,263 | +0.35(+0.51%) |
May 24, 2021 | 67.94 | 68.51 | 67.94 | 68.48 | 70,650 | +0.69(+1.02%) |
May 21, 2021 | 68.08 | 68.64 | 67.72 | 67.79 | 118,824 | +0.20(+0.30%) |
May 20, 2021 | 66.65 | 67.82 | 66.65 | 67.59 | 78,633 | +1.35(+2.04%) |
May 19, 2021 | 65.49 | 66.34 | 65.06 | 66.25 | 74,096 | -0.73(-1.09%) |
May 18, 2021 | 67.06 | 67.72 | 66.92 | 66.97 | 74,885 | +0.15(+0.22%) |
May 17, 2021 | 66.88 | 67.03 | 66.23 | 66.82 | 73,772 | -0.27(-0.40%) |
May 14, 2021 | 65.98 | 67.23 | 65.98 | 67.09 | 68,362 | +1.47(+2.24%) |
May 13, 2021 | 65.53 | 66.15 | 64.96 | 65.63 | 64,533 | +0.29(+0.44%) |
May 12, 2021 | 66.81 | 66.99 | 65.16 | 65.34 | 259,120 | -2.16(-3.20%) |
May 11, 2021 | 66.44 | 67.64 | 66.03 | 67.49 | 120,353 | -0.56(-0.82%) |
May 10, 2021 | 69.37 | 69.37 | 67.98 | 68.05 | 167,960 | -1.26(-1.82%) |
May 07, 2021 | 69.12 | 69.72 | 69.02 | 69.31 | 186,702 | +0.54(+0.78%) |
May 06, 2021 | 69.07 | 69.35 | 67.64 | 68.77 | 272,021 | -0.31(-0.45%) |
May 05, 2021 | 69.78 | 70.27 | 68.97 | 69.08 | 206,796 | -0.54(-0.77%) |
May 04, 2021 | 70.43 | 70.43 | 68.97 | 69.62 | 140,500 | -1.57(-2.20%) |
May 03, 2021 | 71.74 | 71.74 | 71.08 | 71.19 | 64,554 | -0.23(-0.32%) |
Apr 30, 2021 | 72.00 | 72.00 | 71.22 | 71.42 | 66,774 | -1.17(-1.61%) |
Apr 29, 2021 | 73.30 | 73.30 | 71.83 | 72.59 | 96,293 | -0.32(-0.44%) |
Apr 28, 2021 | 72.09 | 73.11 | 72.09 | 72.91 | 85,496 | +0.68(+0.94%) |
Apr 27, 2021 | 72.78 | 72.78 | 72.01 | 72.23 | 152,626 | -0.63(-0.86%) |
Apr 26, 2021 | 72.21 | 72.86 | 72.18 | 72.86 | 176,055 | +0.86(+1.19%) |
Apr 23, 2021 | 71.20 | 72.27 | 71.20 | 72.00 | 57,364 | +0.75(+1.05%) |
Apr 22, 2021 | 71.32 | 72.08 | 70.92 | 71.25 | 94,751 | +0.41(+0.58%) |
Apr 21, 2021 | 69.99 | 71.01 | 69.88 | 70.84 | 62,377 | +0.63(+0.90%) |
Apr 20, 2021 | 70.94 | 71.11 | 69.82 | 70.21 | 155,587 | -0.98(-1.38%) |
Apr 19, 2021 | 71.63 | 71.84 | 70.85 | 71.19 | 82,565 | -0.80(-1.11%) |
Apr 16, 2021 | 72.24 | 72.24 | 71.69 | 71.99 | 56,062 | +0.00(+0.00%) |
Apr 15, 2021 | 71.45 | 72.08 | 71.38 | 71.99 | 93,488 | +0.99(+1.39%) |
Apr 14, 2021 | 71.51 | 71.78 | 70.87 | 71.00 | 55,615 | -0.37(-0.52%) |
Apr 13, 2021 | 71.11 | 71.53 | 70.78 | 71.37 | 129,895 | +0.36(+0.51%) |
Apr 12, 2021 | 70.93 | 71.07 | 70.40 | 71.01 | 99,296 | -0.08(-0.11%) |
Apr 09, 2021 | 70.66 | 71.17 | 70.37 | 71.09 | 103,115 | +0.33(+0.47%) |
Apr 08, 2021 | 70.03 | 70.81 | 70.03 | 70.76 | 86,543 | +1.09(+1.56%) |
Apr 07, 2021 | 69.46 | 70.06 | 69.46 | 69.67 | 87,431 | +0.31(+0.45%) |
Apr 06, 2021 | 68.92 | 69.42 | 68.51 | 69.36 | 92,384 | +0.35(+0.51%) |
Apr 05, 2021 | 68.92 | 69.10 | 68.46 | 69.01 | 91,965 | +0.76(+1.11%) |
Apr 01, 2021 | 67.30 | 68.38 | 67.30 | 68.25 | 117,732 | +1.54(+2.31%) |
Mar 31, 2021 | 66.40 | 67.00 | 66.40 | 66.72 | 140,960 | +0.66(+1.00%) |
Mar 30, 2021 | 65.88 | 66.29 | 65.51 | 66.06 | 83,298 | +0.03(+0.05%) |
Mar 29, 2021 | 66.89 | 66.89 | 65.53 | 66.03 | 100,940 | -1.33(-1.97%) |
Mar 26, 2021 | 66.52 | 67.37 | 66.06 | 67.35 | 58,065 | +0.97(+1.46%) |
Mar 25, 2021 | 65.79 | 66.44 | 64.94 | 66.39 | 133,384 | +0.17(+0.26%) |
Mar 24, 2021 | 67.11 | 67.50 | 66.20 | 66.22 | 82,902 | -0.86(-1.28%) |
Mar 23, 2021 | 67.92 | 67.92 | 66.84 | 67.07 | 160,433 | -1.02(-1.50%) |
Mar 22, 2021 | 68.22 | 68.40 | 67.93 | 68.09 | 118,780 | +0.00(+0.00%) |
Mar 19, 2021 | 68.42 | 68.43 | 67.82 | 68.09 | 155,074 | -0.33(-0.48%) |
Mar 18, 2021 | 70.24 | 70.24 | 68.23 | 68.42 | 244,759 | -2.29(-3.23%) |
Mar 17, 2021 | 70.28 | 70.92 | 69.73 | 70.71 | 353,240 | +0.10(+0.14%) |
Mar 16, 2021 | 71.40 | 71.42 | 70.16 | 70.61 | 169,756 | -0.39(-0.55%) |
Mar 15, 2021 | 70.84 | 71.09 | 70.50 | 71.00 | 116,084 | +0.18(+0.25%) |
Mar 12, 2021 | 70.52 | 70.83 | 69.67 | 70.82 | 141,358 | -0.15(-0.21%) |
Mar 11, 2021 | 69.81 | 71.22 | 69.79 | 70.97 | 297,613 | +2.04(+2.96%) |
Mar 10, 2021 | 68.91 | 69.20 | 68.32 | 68.93 | 266,916 | +0.55(+0.80%) |
Mar 09, 2021 | 67.89 | 68.92 | 67.68 | 68.38 | 607,953 | +1.71(+2.56%) |
Mar 08, 2021 | 67.03 | 67.93 | 66.60 | 66.68 | 257,860 | -0.53(-0.79%) |
Mar 05, 2021 | 66.92 | 67.25 | 64.27 | 67.20 | 204,029 | +0.82(+1.23%) |
Mar 04, 2021 | 68.18 | 68.49 | 65.57 | 66.39 | 211,238 | -1.88(-2.75%) |
Mar 03, 2021 | 69.15 | 69.33 | 68.07 | 68.26 | 95,093 | -1.46(-2.09%) |
Mar 02, 2021 | 70.20 | 70.31 | 69.47 | 69.72 | 169,726 | -0.30(-0.43%) |
Mar 01, 2021 | 69.28 | 70.20 | 69.28 | 70.02 | 81,149 | +1.90(+2.79%) |
Feb 26, 2021 | 68.60 | 68.82 | 67.21 | 68.12 | 222,850 | -0.36(-0.52%) |
Feb 25, 2021 | 70.80 | 71.03 | 68.14 | 68.48 | 263,558 | -2.26(-3.19%) |
Feb 24, 2021 | 69.57 | 70.76 | 69.02 | 70.74 | 159,735 | +0.54(+0.77%) |
Feb 23, 2021 | 69.59 | 70.42 | 67.96 | 70.20 | 319,866 | -0.60(-0.85%) |
Feb 22, 2021 | 70.33 | 71.59 | 70.11 | 70.80 | 130,537 | -0.53(-0.74%) |
Feb 19, 2021 | 71.39 | 71.75 | 71.12 | 71.33 | 132,248 | +0.29(+0.41%) |
Feb 18, 2021 | 71.06 | 71.23 | 70.30 | 71.04 | 118,630 | -0.70(-0.97%) |
Feb 17, 2021 | 71.76 | 71.91 | 70.97 | 71.74 | 166,091 | -0.12(-0.17%) |
Feb 16, 2021 | 72.13 | 72.30 | 71.57 | 71.86 | 210,875 | +0.30(+0.42%) |
Feb 12, 2021 | 71.03 | 71.65 | 71.03 | 71.56 | 102,815 | +0.49(+0.69%) |
Feb 11, 2021 | 70.78 | 71.44 | 70.73 | 71.07 | 215,973 | +0.89(+1.27%) |
Feb 10, 2021 | 70.46 | 70.71 | 69.68 | 70.18 | 188,819 | +0.35(+0.50%) |
Feb 09, 2021 | 69.46 | 70.01 | 68.89 | 69.83 | 120,755 | +0.32(+0.46%) |
Feb 08, 2021 | 68.80 | 69.56 | 68.79 | 69.51 | 148,226 | +1.32(+1.93%) |
Feb 05, 2021 | 68.30 | 68.62 | 68.10 | 68.19 | 221,548 | +0.39(+0.57%) |
Feb 04, 2021 | 66.80 | 67.82 | 66.80 | 67.80 | 316,645 | +1.65(+2.49%) |
Feb 03, 2021 | 66.23 | 66.37 | 65.75 | 66.16 | 142,900 | +0.05(+0.08%) |
Feb 02, 2021 | 64.98 | 66.41 | 64.98 | 66.11 | 116,679 | +2.02(+3.15%) |
Feb 01, 2021 | 63.22 | 64.29 | 63.22 | 64.09 | 130,590 | +1.65(+2.64%) |
Jan 29, 2021 | 63.60 | 64.32 | 62.01 | 62.44 | 121,836 | -1.29(-2.02%) |
Jan 28, 2021 | 62.56 | 64.10 | 62.43 | 63.73 | 116,223 | +1.42(+2.28%) |
Jan 27, 2021 | 63.93 | 63.93 | 62.02 | 62.31 | 224,348 | -2.34(-3.62%) |
Jan 26, 2021 | 65.49 | 65.59 | 64.61 | 64.65 | 91,429 | -0.65(-0.99%) |
Jan 25, 2021 | 66.19 | 66.19 | 64.34 | 65.30 | 217,895 | -0.75(-1.13%) |
Jan 22, 2021 | 66.35 | 66.35 | 65.93 | 66.05 | 75,384 | -0.53(-0.80%) |
Jan 21, 2021 | 66.91 | 66.92 | 66.24 | 66.58 | 184,727 | -0.09(-0.13%) |
Jan 20, 2021 | 66.02 | 66.77 | 66.02 | 66.67 | 143,626 | +1.20(+1.83%) |
Jan 19, 2021 | 65.26 | 65.73 | 65.13 | 65.47 | 134,588 | +0.93(+1.44%) |
Jan 15, 2021 | 64.94 | 65.16 | 64.20 | 64.54 | 80,390 | -0.62(-0.95%) |
Jan 14, 2021 | 65.86 | 66.12 | 65.08 | 65.16 | 133,310 | -0.18(-0.28%) |
Jan 13, 2021 | 65.22 | 65.74 | 65.12 | 65.34 | 107,099 | +0.09(+0.14%) |
Jan 12, 2021 | 65.46 | 65.67 | 64.61 | 65.25 | 134,848 | -0.23(-0.35%) |
Jan 11, 2021 | 65.87 | 65.93 | 65.38 | 65.48 | 239,880 | -1.33(-1.99%) |
Jan 08, 2021 | 66.46 | 66.93 | 66.08 | 66.80 | 130,946 | +0.70(+1.06%) |
Jan 07, 2021 | 66.00 | 66.47 | 65.72 | 66.11 | 234,958 | +0.43(+0.65%) |
Jan 06, 2021 | 65.43 | 66.46 | 65.08 | 65.68 | 123,361 | -0.11(-0.17%) |
Jan 05, 2021 | 65.42 | 65.99 | 65.38 | 65.79 | 91,028 | +0.24(+0.37%) |
Jan 04, 2021 | 66.97 | 67.12 | 64.72 | 65.55 | 205,701 | -0.90(-1.35%) |
Dec 31, 2020 | 66.45 | 66.45 | 66.45 | 136,713 | +0.36(+0.54%) | |
Dec 30, 2020 | 65.72 | 66.24 | 65.72 | 66.09 | 136,713 | +0.51(+0.78%) |
Dec 29, 2020 | 66.15 | 66.32 | 65.28 | 65.58 | 115,009 | +0.06(+0.09%) |
Dec 28, 2020 | 66.21 | 66.25 | 65.52 | 65.52 | 147,203 | -0.08(-0.12%) |
Dec 24, 2020 | 65.15 | 65.66 | 65.06 | 65.60 | 63,671 | +0.67(+1.03%) |
Dec 23, 2020 | 65.33 | 65.53 | 64.84 | 64.93 | 91,142 | -0.10(-0.15%) |
Dec 22, 2020 | 65.13 | 65.34 | 64.91 | 65.03 | 188,010 | -0.13(-0.20%) |
Dec 21, 2020 | 65.13 | 65.37 | 64.08 | 65.16 | 156,865 | -0.59(-0.90%) |
Dec 18, 2020 | 65.77 | 65.87 | 65.43 | 65.75 | 165,285 | -0.11(-0.17%) |
Dec 17, 2020 | 65.27 | 65.93 | 65.27 | 65.86 | 146,673 | +1.18(+1.82%) |
Dec 16, 2020 | 64.33 | 64.88 | 64.12 | 64.68 | 111,771 | +0.50(+0.78%) |
Dec 15, 2020 | 63.64 | 64.18 | 63.41 | 64.18 | 75,628 | +0.96(+1.52%) |
Dec 14, 2020 | 63.70 | 64.11 | 63.22 | 63.22 | 107,561 | +0.16(+0.25%) |
Dec 11, 2020 | 62.71 | 63.28 | 62.60 | 63.06 | 62,670 | +0.35(+0.56%) |
Dec 10, 2020 | 62.12 | 62.87 | 61.44 | 62.71 | 72,370 | +0.27(+0.43%) |
Dec 09, 2020 | 63.33 | 63.57 | 62.16 | 62.44 | 142,967 | -0.84(-1.33%) |
Dec 08, 2020 | 62.97 | 63.32 | 62.93 | 63.28 | 79,499 | +0.22(+0.35%) |
Dec 07, 2020 | 63.13 | 63.32 | 62.83 | 63.06 | 165,860 | -0.08(-0.13%) |
Dec 04, 2020 | 62.13 | 63.15 | 62.13 | 63.14 | 137,153 | +1.09(+1.75%) |
Dec 03, 2020 | 62.05 | 62.50 | 61.94 | 62.05 | 147,689 | +0.29(+0.47%) |
Dec 02, 2020 | 61.67 | 61.91 | 61.23 | 61.76 | 66,356 | -0.13(-0.21%) |