Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.51 | 72.79 | 70.51 | 70.65 | 781,099 | -2.23(-3.06%) |
Nov 29, 2021 | 73.33 | 73.44 | 72.48 | 72.87 | 733,575 | +0.07(+0.09%) |
Nov 26, 2021 | 74.20 | 74.43 | 72.68 | 72.81 | 355,638 | -2.42(-3.22%) |
Nov 24, 2021 | 75.16 | 75.57 | 74.68 | 75.23 | 276,850 | -0.21(-0.28%) |
Nov 23, 2021 | 75.08 | 75.66 | 74.73 | 75.44 | 381,964 | +0.36(+0.48%) |
Nov 22, 2021 | 75.07 | 75.91 | 74.66 | 75.08 | 418,446 | +0.16(+0.21%) |
Nov 19, 2021 | 74.86 | 75.16 | 74.57 | 74.93 | 537,106 | +0.17(+0.23%) |
Nov 18, 2021 | 75.74 | 74.93 | 74.60 | 74.76 | 392,641 | -0.89(-1.18%) |
Nov 17, 2021 | 75.48 | 75.87 | 74.70 | 75.65 | 455,507 | +0.14(+0.18%) |
Nov 16, 2021 | 75.24 | 76.10 | 75.05 | 75.51 | 401,482 | +0.22(+0.30%) |
Nov 15, 2021 | 76.25 | 76.25 | 75.15 | 75.29 | 431,819 | -0.86(-1.13%) |
Nov 12, 2021 | 76.13 | 76.39 | 75.65 | 76.15 | 302,060 | +0.36(+0.47%) |
Nov 11, 2021 | 76.72 | 77.07 | 75.68 | 75.79 | 602,492 | -0.96(-1.25%) |
Nov 10, 2021 | 76.99 | 76.75 | 570,335 | -0.16(-0.20%) | ||
Nov 09, 2021 | 76.57 | 77.15 | 76.42 | 76.91 | 633,224 | +0.36(+0.47%) |
Nov 08, 2021 | 76.06 | 76.62 | 75.54 | 76.55 | 542,632 | +1.06(+1.40%) |
Nov 05, 2021 | 75.85 | 76.17 | 75.04 | 75.49 | 476,567 | +0.12(+0.15%) |
Nov 04, 2021 | 74.73 | 76.06 | 74.52 | 75.38 | 462,034 | +0.85(+1.14%) |
Nov 03, 2021 | 74.93 | 75.24 | 73.71 | 74.52 | 474,166 | -0.57(-0.76%) |
Nov 02, 2021 | 74.44 | 75.21 | 74.14 | 75.09 | 490,639 | +1.02(+1.37%) |
Nov 01, 2021 | 73.16 | 74.15 | 72.62 | 74.08 | 659,924 | +1.21(+1.66%) |
Oct 29, 2021 | 72.15 | 73.27 | 72.15 | 72.87 | 592,634 | +0.39(+0.53%) |
Oct 28, 2021 | 72.34 | 72.60 | 71.95 | 72.48 | 582,954 | +0.20(+0.28%) |
Oct 27, 2021 | 73.19 | 73.16 | 72.16 | 72.27 | 518,072 | -0.89(-1.22%) |
Oct 26, 2021 | 73.36 | 73.42 | 73.17 | 659,020 | +0.16(+0.21%) | |
Oct 25, 2021 | 73.15 | 73.81 | 72.46 | 73.01 | 734,803 | -0.14(-0.19%) |
Oct 22, 2021 | 73.14 | 73.62 | 72.60 | 73.15 | 724,647 | +0.36(+0.49%) |
Oct 21, 2021 | 68.03 | 72.86 | 67.96 | 72.79 | 1,636,199 | +2.02(+2.85%) |
Oct 20, 2021 | 70.03 | 70.84 | 69.90 | 70.77 | 1,132,064 | +0.80(+1.15%) |
Oct 19, 2021 | 70.00 | 70.22 | 69.32 | 69.97 | 961,267 | +0.47(+0.67%) |
Oct 18, 2021 | 68.43 | 69.51 | 68.00 | 69.50 | 926,607 | +0.81(+1.19%) |
Oct 15, 2021 | 69.08 | 69.54 | 67.49 | 68.69 | 1,147,579 | +0.02(+0.02%) |
Oct 14, 2021 | 67.56 | 68.76 | 67.56 | 68.67 | 411,298 | +1.57(+2.33%) |
Oct 13, 2021 | 66.65 | 67.51 | 66.37 | 67.10 | 472,286 | +0.57(+0.86%) |
Oct 12, 2021 | 67.03 | 67.33 | 66.41 | 66.53 | 339,111 | -0.30(-0.45%) |
Oct 11, 2021 | 67.40 | 67.84 | 66.77 | 66.83 | 282,820 | -0.82(-1.21%) |
Oct 08, 2021 | 68.27 | 68.30 | 67.48 | 67.66 | 415,231 | -0.76(-1.12%) |
Oct 07, 2021 | 68.20 | 69.22 | 68.20 | 68.42 | 543,534 | +0.29(+0.43%) |
Oct 06, 2021 | 67.53 | 68.13 | 66.77 | 68.13 | 647,690 | +0.28(+0.41%) |
Oct 05, 2021 | 67.45 | 68.19 | 66.97 | 67.85 | 593,506 | +0.57(+0.85%) |
Oct 04, 2021 | 67.73 | 68.14 | 66.70 | 67.28 | 752,854 | -0.68(-1.00%) |
Oct 01, 2021 | 67.74 | 68.49 | 66.77 | 67.96 | 512,679 | +0.32(+0.47%) |
Sep 30, 2021 | 70.14 | 70.14 | 67.44 | 67.64 | 1,109,386 | -2.14(-3.06%) |
Sep 29, 2021 | 69.81 | 70.22 | 69.30 | 69.77 | 422,034 | +0.09(+0.12%) |
Sep 28, 2021 | 70.35 | 70.65 | 69.48 | 69.69 | 792,545 | -1.07(-1.52%) |
Sep 27, 2021 | 70.65 | 71.33 | 70.59 | 70.76 | 658,472 | -0.28(-0.39%) |
Sep 24, 2021 | 71.16 | 71.29 | 70.75 | 71.04 | 910,434 | -0.45(-0.64%) |
Sep 23, 2021 | 71.50 | 72.07 | 71.40 | 71.49 | 520,196 | +0.20(+0.28%) |
Sep 22, 2021 | 71.65 | 71.85 | 71.16 | 71.29 | 673,011 | +0.15(+0.22%) |
Sep 21, 2021 | 71.97 | 72.11 | 70.98 | 71.14 | 472,586 | -0.56(-0.78%) |
Sep 20, 2021 | 71.75 | 72.03 | 70.99 | 71.70 | 653,698 | -0.97(-1.33%) |
Sep 17, 2021 | 73.71 | 73.71 | 72.41 | 72.66 | 2,025,014 | -0.91(-1.23%) |
Sep 16, 2021 | 74.16 | 74.16 | 73.16 | 73.57 | 476,486 | -0.42(-0.56%) |
Sep 15, 2021 | 73.44 | 74.04 | 73.14 | 73.99 | 619,137 | +0.44(+0.60%) |
Sep 14, 2021 | 74.00 | 74.17 | 73.31 | 73.54 | 392,060 | -0.23(-0.31%) |
Sep 13, 2021 | 74.81 | 74.81 | 73.37 | 73.77 | 462,239 | -0.65(-0.87%) |
Sep 10, 2021 | 74.89 | 75.23 | 74.39 | 74.42 | 389,532 | -0.22(-0.30%) |
Sep 09, 2021 | 75.69 | 75.99 | 74.61 | 74.64 | 444,885 | -0.85(-1.13%) |
Sep 08, 2021 | 74.35 | 75.64 | 74.15 | 75.50 | 423,370 | +0.91(+1.22%) |
Sep 07, 2021 | 75.62 | 75.62 | 74.58 | 74.59 | 433,258 | -1.35(-1.78%) |
Sep 03, 2021 | 76.07 | 76.75 | 75.90 | 75.94 | 305,124 | -0.37(-0.48%) |
Sep 02, 2021 | 76.21 | 76.66 | 75.88 | 76.31 | 417,401 | +0.51(+0.68%) |
Sep 01, 2021 | 75.85 | 75.92 | 74.93 | 75.80 | 392,922 | -0.01(-0.01%) |
Aug 31, 2021 | 76.48 | 76.48 | 75.57 | 75.80 | 501,862 | -0.38(-0.49%) |
Aug 30, 2021 | 75.60 | 76.60 | 75.54 | 76.18 | 432,248 | +0.77(+1.03%) |
Aug 27, 2021 | 75.04 | 76.02 | 75.04 | 75.41 | 525,256 | +0.45(+0.61%) |
Aug 26, 2021 | 74.94 | 75.15 | 74.68 | 74.95 | 550,968 | -0.11(-0.14%) |
Aug 25, 2021 | 75.11 | 75.35 | 74.94 | 75.06 | 466,621 | +0.15(+0.21%) |
Aug 24, 2021 | 74.97 | 75.30 | 74.76 | 74.91 | 435,142 | +0.03(+0.04%) |
Aug 23, 2021 | 74.92 | 75.26 | 74.66 | 74.88 | 441,736 | +0.47(+0.64%) |
Aug 20, 2021 | 74.57 | 74.64 | 74.14 | 74.40 | 498,991 | +0.17(+0.23%) |
Aug 19, 2021 | 73.67 | 74.42 | 73.47 | 74.23 | 440,032 | -0.04(-0.05%) |
Aug 18, 2021 | 74.36 | 74.57 | 73.88 | 74.27 | 400,272 | -0.47(-0.63%) |
Aug 17, 2021 | 75.69 | 75.80 | 74.12 | 74.74 | 320,967 | -1.06(-1.40%) |
Aug 16, 2021 | 75.70 | 76.13 | 75.28 | 75.80 | 355,859 | +0.13(+0.17%) |
Aug 13, 2021 | 75.45 | 76.11 | 75.37 | 75.68 | 310,365 | +0.31(+0.41%) |
Aug 12, 2021 | 75.38 | 75.58 | 74.86 | 75.37 | 334,199 | +0.14(+0.18%) |
Aug 11, 2021 | 74.90 | 75.28 | 74.64 | 75.23 | 404,636 | +0.37(+0.49%) |
Aug 10, 2021 | 75.51 | 75.67 | 74.77 | 74.87 | 445,189 | -0.47(-0.63%) |
Aug 09, 2021 | 75.56 | 75.74 | 75.05 | 75.34 | 329,303 | -0.33(-0.43%) |
Aug 06, 2021 | 76.17 | 76.73 | 75.59 | 75.67 | 549,268 | -0.46(-0.61%) |
Aug 05, 2021 | 77.40 | 77.80 | 75.97 | 76.13 | 485,439 | -0.81(-1.06%) |
Aug 04, 2021 | 76.94 | 77.49 | 76.57 | 76.95 | 1,304,951 | -0.11(-0.14%) |
Aug 03, 2021 | 75.48 | 77.24 | 75.28 | 77.05 | 583,929 | +1.81(+2.40%) |
Aug 02, 2021 | 75.33 | 76.22 | 74.76 | 75.24 | 651,700 | -0.23(-0.31%) |
Jul 30, 2021 | 73.87 | 75.50 | 73.75 | 75.48 | 1,165,671 | +1.64(+2.23%) |
Jul 29, 2021 | 73.86 | 74.00 | 73.37 | 73.83 | 480,638 | +0.67(+0.91%) |
Jul 28, 2021 | 73.15 | 73.33 | 72.57 | 73.17 | 524,814 | +0.24(+0.33%) |
Jul 27, 2021 | 73.43 | 73.55 | 72.33 | 72.92 | 680,291 | -0.83(-1.13%) |
Jul 26, 2021 | 74.08 | 74.42 | 73.25 | 73.76 | 685,130 | -0.33(-0.44%) |
Jul 23, 2021 | 74.12 | 74.27 | 72.97 | 74.08 | 599,141 | +0.52(+0.71%) |
Jul 22, 2021 | 73.47 | 74.55 | 72.61 | 73.56 | 1,347,167 | -2.15(-2.83%) |
Jul 21, 2021 | 74.89 | 75.79 | 74.89 | 75.71 | 1,118,046 | +1.25(+1.67%) |
Jul 20, 2021 | 73.32 | 75.13 | 73.12 | 74.46 | 941,836 | +1.38(+1.89%) |
Jul 19, 2021 | 73.19 | 73.51 | 72.34 | 73.08 | 808,300 | -0.84(-1.14%) |
Jul 16, 2021 | 73.84 | 74.41 | 73.59 | 73.92 | 599,142 | +0.24(+0.32%) |
Jul 15, 2021 | 73.84 | 74.35 | 73.38 | 73.68 | 448,134 | -0.44(-0.60%) |
Jul 14, 2021 | 74.61 | 74.95 | 73.67 | 74.12 | 510,384 | -0.40(-0.53%) |
Jul 13, 2021 | 74.78 | 74.88 | 74.78 | 74.52 | 706,675 | -0.25(-0.34%) |
Jul 12, 2021 | 74.48 | 74.83 | 74.35 | 74.77 | 766,716 | -0.13(-0.18%) |
Jul 09, 2021 | 75.54 | 75.71 | 74.88 | 74.91 | 916,114 | +0.07(+0.09%) |
Jul 08, 2021 | 74.62 | 75.53 | 74.32 | 74.84 | 769,054 | -0.71(-0.94%) |
Jul 07, 2021 | 73.48 | 75.87 | 73.26 | 75.55 | 1,102,372 | +2.00(+2.71%) |
Jul 06, 2021 | 73.60 | 73.63 | 72.28 | 73.56 | 818,506 | -0.05(-0.07%) |
Jul 02, 2021 | 73.38 | 73.70 | 72.70 | 73.60 | 327,476 | +0.42(+0.58%) |
Jul 01, 2021 | 73.29 | 73.48 | 72.89 | 73.18 | 669,670 | +0.18(+0.25%) |
Jun 30, 2021 | 72.67 | 73.17 | 72.52 | 73.00 | 511,636 | +0.11(+0.15%) |
Jun 29, 2021 | 72.70 | 73.42 | 72.45 | 72.89 | 511,656 | +0.43(+0.60%) |
Jun 28, 2021 | 72.51 | 72.59 | 71.72 | 72.46 | 430,317 | +0.15(+0.21%) |
Jun 25, 2021 | 71.51 | 72.39 | 71.49 | 72.30 | 1,356,327 | +0.92(+1.28%) |
Jun 24, 2021 | 71.64 | 71.75 | 70.87 | 71.39 | 398,285 | +0.27(+0.38%) |
Jun 23, 2021 | 70.99 | 71.58 | 70.67 | 71.12 | 707,936 | +0.35(+0.49%) |
Jun 22, 2021 | 69.92 | 70.87 | 69.65 | 70.77 | 682,592 | +0.70(+1.00%) |
Jun 21, 2021 | 69.22 | 70.35 | 68.96 | 70.06 | 415,463 | +1.43(+2.08%) |
Jun 18, 2021 | 68.23 | 69.08 | 68.09 | 68.64 | 1,045,085 | -0.32(-0.46%) |
Jun 17, 2021 | 69.88 | 70.17 | 68.70 | 68.96 | 731,650 | -0.92(-1.31%) |
Jun 16, 2021 | 71.05 | 71.05 | 69.85 | 69.87 | 406,040 | -1.21(-1.71%) |
Jun 15, 2021 | 71.27 | 71.37 | 70.71 | 71.09 | 329,282 | +0.05(+0.07%) |
Jun 14, 2021 | 71.22 | 71.22 | 70.45 | 71.04 | 359,303 | -0.17(-0.24%) |
Jun 11, 2021 | 71.31 | 71.40 | 70.45 | 71.21 | 311,166 | +0.36(+0.50%) |
Jun 10, 2021 | 71.28 | 71.46 | 70.57 | 70.86 | 355,912 | -0.21(-0.30%) |
Jun 09, 2021 | 71.66 | 71.72 | 71.02 | 71.07 | 378,751 | -0.73(-1.02%) |
Jun 08, 2021 | 72.07 | 72.07 | 71.13 | 71.80 | 616,725 | -0.25(-0.35%) |
Jun 07, 2021 | 72.38 | 72.65 | 71.55 | 72.05 | 810,352 | -0.62(-0.85%) |
Jun 04, 2021 | 71.86 | 72.67 | 71.66 | 72.67 | 483,712 | +0.92(+1.28%) |
Jun 03, 2021 | 72.13 | 72.43 | 71.21 | 71.75 | 725,419 | -0.62(-0.85%) |
Jun 02, 2021 | 73.42 | 73.42 | 72.02 | 72.37 | 440,004 | -0.89(-1.21%) |
Jun 01, 2021 | 73.74 | 74.08 | 73.26 | 73.26 | 527,229 | +0.24(+0.33%) |
May 28, 2021 | 72.73 | 73.15 | 72.32 | 73.02 | 499,820 | +0.13(+0.17%) |
May 27, 2021 | 73.19 | 73.19 | 72.61 | 72.89 | 383,033 | +0.26(+0.36%) |
May 26, 2021 | 72.66 | 72.80 | 72.08 | 72.63 | 255,521 | +0.25(+0.35%) |
May 25, 2021 | 72.58 | 73.04 | 72.24 | 72.38 | 338,466 | +0.14(+0.19%) |
May 24, 2021 | 72.64 | 72.64 | 71.72 | 72.24 | 398,316 | +0.20(+0.28%) |
May 21, 2021 | 72.48 | 72.72 | 71.68 | 72.04 | 468,509 | -0.06(-0.08%) |
May 20, 2021 | 71.97 | 72.20 | 71.51 | 72.10 | 359,649 | +0.16(+0.23%) |
May 19, 2021 | 71.64 | 72.09 | 71.45 | 71.94 | 346,694 | -0.62(-0.85%) |
May 18, 2021 | 73.76 | 73.76 | 72.55 | 72.55 | 440,009 | -1.14(-1.54%) |
May 17, 2021 | 73.90 | 74.22 | 72.96 | 73.69 | 291,107 | -0.63(-0.84%) |
May 14, 2021 | 74.06 | 74.63 | 73.40 | 74.32 | 476,369 | +0.65(+0.88%) |
May 13, 2021 | 71.97 | 74.12 | 71.92 | 73.67 | 526,984 | +1.93(+2.69%) |
May 12, 2021 | 73.53 | 74.06 | 71.77 | 71.74 | 638,502 | -2.29(-3.09%) |
May 11, 2021 | 75.01 | 75.14 | 73.73 | 74.03 | 508,145 | -1.45(-1.92%) |
May 10, 2021 | 75.87 | 76.53 | 75.47 | 75.47 | 447,748 | -0.26(-0.34%) |
May 07, 2021 | 75.60 | 76.00 | 74.87 | 75.73 | 604,480 | -0.06(-0.08%) |
May 06, 2021 | 74.72 | 75.91 | 74.57 | 75.79 | 565,619 | +1.00(+1.34%) |
May 05, 2021 | 75.16 | 75.19 | 74.27 | 74.79 | 392,899 | -0.07(-0.09%) |
May 04, 2021 | 73.49 | 75.02 | 73.45 | 74.86 | 737,125 | +1.10(+1.49%) |
May 03, 2021 | 74.62 | 74.83 | 73.72 | 73.76 | 562,912 | -0.30(-0.40%) |
Apr 30, 2021 | 74.44 | 75.05 | 73.72 | 74.06 | 1,185,030 | -0.93(-1.23%) |
Apr 29, 2021 | 74.48 | 75.12 | 74.14 | 74.98 | 441,572 | +0.72(+0.97%) |
Apr 28, 2021 | 74.48 | 74.78 | 74.07 | 74.26 | 373,685 | -0.36(-0.48%) |
Apr 27, 2021 | 73.93 | 74.69 | 73.63 | 74.62 | 437,247 | +0.50(+0.68%) |
Apr 26, 2021 | 75.21 | 75.49 | 74.04 | 74.11 | 588,868 | -0.86(-1.14%) |
Apr 23, 2021 | 74.02 | 75.16 | 73.37 | 74.97 | 612,478 | +1.23(+1.67%) |
Apr 22, 2021 | 74.36 | 75.41 | 73.56 | 73.74 | 797,973 | -0.57(-0.77%) |
Apr 21, 2021 | 73.17 | 74.37 | 73.04 | 74.31 | 743,026 | +1.00(+1.37%) |
Apr 20, 2021 | 73.26 | 73.75 | 72.42 | 73.30 | 516,718 | +0.21(+0.29%) |
Apr 19, 2021 | 72.32 | 73.13 | 71.93 | 73.09 | 635,918 | +0.65(+0.89%) |
Apr 16, 2021 | 72.09 | 72.75 | 71.90 | 72.45 | 644,833 | +0.79(+1.10%) |
Apr 15, 2021 | 70.85 | 71.79 | 70.57 | 71.66 | 714,082 | +1.08(+1.53%) |
Apr 14, 2021 | 71.01 | 71.42 | 70.48 | 70.58 | 583,574 | -0.11(-0.15%) |
Apr 13, 2021 | 71.21 | 71.34 | 70.54 | 70.69 | 459,305 | -0.57(-0.80%) |
Apr 12, 2021 | 70.60 | 71.41 | 70.55 | 71.25 | 374,442 | +0.65(+0.93%) |
Apr 09, 2021 | 70.25 | 70.69 | 69.79 | 70.60 | 382,595 | +0.58(+0.82%) |
Apr 08, 2021 | 70.34 | 70.34 | 69.44 | 70.02 | 446,800 | -0.11(-0.15%) |
Apr 07, 2021 | 70.36 | 70.73 | 69.77 | 70.13 | 583,092 | -0.37(-0.52%) |
Apr 06, 2021 | 70.91 | 71.68 | 70.34 | 70.49 | 994,218 | -0.36(-0.50%) |
Apr 05, 2021 | 70.52 | 71.02 | 70.33 | 70.85 | 1,360,546 | +0.73(+1.04%) |
Apr 01, 2021 | 69.26 | 70.18 | 68.46 | 70.12 | 1,705,771 | +1.23(+1.79%) |
Mar 31, 2021 | 69.29 | 70.10 | 68.85 | 68.89 | 1,129,383 | -0.54(-0.78%) |
Mar 30, 2021 | 69.39 | 69.92 | 68.97 | 69.43 | 919,739 | -0.08(-0.11%) |
Mar 29, 2021 | 69.14 | 70.37 | 69.14 | 69.50 | 771,964 | +0.30(+0.43%) |
Mar 26, 2021 | 67.91 | 69.25 | 67.54 | 69.21 | 1,642,767 | +1.72(+2.55%) |
Mar 25, 2021 | 66.52 | 67.57 | 65.56 | 67.48 | 900,218 | +0.72(+1.08%) |
Mar 24, 2021 | 66.31 | 67.65 | 66.24 | 66.76 | 892,571 | +0.90(+1.37%) |
Mar 23, 2021 | 66.35 | 66.85 | 65.44 | 65.86 | 758,539 | -0.92(-1.38%) |
Mar 22, 2021 | 66.97 | 67.31 | 65.94 | 66.78 | 687,068 | -0.11(-0.16%) |
Mar 19, 2021 | 67.41 | 67.96 | 66.33 | 66.89 | 2,096,163 | -0.55(-0.81%) |
Mar 18, 2021 | 68.02 | 68.77 | 67.34 | 67.44 | 663,048 | -0.61(-0.89%) |
Mar 17, 2021 | 67.07 | 68.50 | 66.63 | 68.04 | 1,698,860 | +0.96(+1.43%) |
Mar 16, 2021 | 67.33 | 67.79 | 66.66 | 67.08 | 658,974 | -0.48(-0.71%) |
Mar 15, 2021 | 66.85 | 67.66 | 66.63 | 67.56 | 760,766 | +0.88(+1.31%) |
Mar 12, 2021 | 65.16 | 66.69 | 65.06 | 66.69 | 1,651,604 | +1.72(+2.65%) |
Mar 11, 2021 | 65.33 | 66.23 | 64.82 | 64.96 | 1,597,601 | +0.03(+0.04%) |
Mar 10, 2021 | 63.55 | 65.12 | 63.51 | 64.93 | 1,278,886 | +1.22(+1.92%) |
Mar 09, 2021 | 64.14 | 64.58 | 63.28 | 63.71 | 857,437 | +0.15(+0.24%) |
Mar 08, 2021 | 63.89 | 64.77 | 63.24 | 63.56 | 1,546,150 | -0.22(-0.35%) |
Mar 05, 2021 | 63.82 | 63.90 | 61.89 | 63.78 | 1,523,726 | +0.67(+1.07%) |
Mar 04, 2021 | 65.73 | 65.73 | 62.41 | 63.11 | 1,344,078 | -2.65(-4.02%) |
Mar 03, 2021 | 66.77 | 67.08 | 65.68 | 65.75 | 469,084 | -1.51(-2.25%) |
Mar 02, 2021 | 68.29 | 68.45 | 66.94 | 67.26 | 543,716 | -0.99(-1.45%) |
Mar 01, 2021 | 67.38 | 69.13 | 67.38 | 68.25 | 950,596 | +1.55(+2.32%) |
Feb 26, 2021 | 66.85 | 67.58 | 66.53 | 66.70 | 758,848 | -0.03(-0.04%) |
Feb 25, 2021 | 66.94 | 67.82 | 66.57 | 66.73 | 611,721 | -0.44(-0.66%) |
Feb 24, 2021 | 66.73 | 67.62 | 66.44 | 67.18 | 1,075,337 | +0.59(+0.88%) |
Feb 23, 2021 | 66.77 | 67.16 | 65.89 | 66.59 | 664,486 | -0.15(-0.23%) |
Feb 22, 2021 | 66.79 | 66.94 | 66.39 | 66.74 | 538,693 | -0.58(-0.86%) |
Feb 19, 2021 | 66.86 | 68.02 | 66.70 | 67.32 | 692,621 | +0.77(+1.16%) |
Feb 18, 2021 | 66.94 | 67.16 | 66.34 | 66.55 | 605,220 | -0.63(-0.93%) |
Feb 17, 2021 | 67.85 | 67.87 | 66.88 | 67.18 | 628,381 | -0.96(-1.41%) |
Feb 16, 2021 | 69.41 | 69.60 | 68.07 | 68.14 | 649,600 | -0.99(-1.43%) |
Feb 12, 2021 | 68.85 | 69.35 | 68.45 | 69.13 | 416,176 | -0.05(-0.07%) |
Feb 11, 2021 | 69.35 | 69.76 | 68.44 | 69.18 | 547,235 | +0.01(+0.01%) |
Feb 10, 2021 | 70.08 | 70.25 | 68.90 | 69.17 | 376,611 | -0.23(-0.33%) |
Feb 09, 2021 | 69.33 | 69.70 | 68.83 | 69.40 | 749,814 | -0.06(-0.08%) |
Feb 08, 2021 | 69.53 | 70.42 | 69.09 | 69.46 | 1,160,396 | +0.40(+0.59%) |
Feb 05, 2021 | 68.50 | 69.10 | 67.88 | 69.05 | 435,097 | +1.31(+1.93%) |
Feb 04, 2021 | 68.38 | 68.86 | 67.61 | 67.74 | 458,816 | -0.22(-0.33%) |
Feb 03, 2021 | 68.04 | 68.50 | 67.47 | 67.96 | 465,954 | -0.08(-0.11%) |
Feb 02, 2021 | 67.49 | 68.20 | 67.09 | 68.04 | 715,495 | +1.32(+1.97%) |
Feb 01, 2021 | 66.75 | 67.20 | 65.70 | 66.72 | 867,700 | +0.41(+0.62%) |
Jan 29, 2021 | 67.65 | 67.73 | 66.28 | 66.31 | 1,575,605 | -1.45(-2.14%) |
Jan 28, 2021 | 66.84 | 68.95 | 66.46 | 67.76 | 1,879,370 | +1.79(+2.71%) |
Jan 27, 2021 | 68.01 | 68.71 | 65.54 | 65.97 | 1,101,158 | -2.40(-3.52%) |
Jan 26, 2021 | 72.24 | 73.33 | 68.34 | 68.38 | 1,046,003 | -3.53(-4.91%) |
Jan 25, 2021 | 72.94 | 73.20 | 70.70 | 71.91 | 894,994 | -1.03(-1.41%) |
Jan 22, 2021 | 73.11 | 73.90 | 72.24 | 72.94 | 442,167 | -0.33(-0.45%) |
Jan 21, 2021 | 73.82 | 74.04 | 73.02 | 73.26 | 481,020 | -0.50(-0.68%) |
Jan 20, 2021 | 72.82 | 73.82 | 72.74 | 73.76 | 743,228 | +1.31(+1.81%) |
Jan 19, 2021 | 72.87 | 73.61 | 72.19 | 72.46 | 716,630 | +1.72(+2.43%) |
Jan 15, 2021 | 71.46 | 71.83 | 70.12 | 70.73 | 693,765 | -1.22(-1.70%) |
Jan 14, 2021 | 71.65 | 72.28 | 71.16 | 71.96 | 454,479 | +0.68(+0.96%) |
Jan 13, 2021 | 72.59 | 72.66 | 71.24 | 71.28 | 517,907 | -1.30(-1.80%) |
Jan 12, 2021 | 71.98 | 73.10 | 71.73 | 72.58 | 405,046 | +0.29(+0.40%) |
Jan 11, 2021 | 71.63 | 72.75 | 71.30 | 72.29 | 512,682 | +0.45(+0.63%) |
Jan 08, 2021 | 71.87 | 72.59 | 70.55 | 71.84 | 441,087 | -0.08(-0.11%) |
Jan 07, 2021 | 70.19 | 71.95 | 69.44 | 71.92 | 692,242 | +2.01(+2.87%) |
Jan 06, 2021 | 67.70 | 70.37 | 67.70 | 69.92 | 1,786,456 | +2.64(+3.92%) |
Jan 05, 2021 | 67.83 | 68.88 | 67.02 | 67.28 | 825,438 | -0.46(-0.68%) |
Jan 04, 2021 | 69.53 | 69.60 | 66.73 | 67.74 | 644,001 | -1.68(-2.42%) |
Dec 31, 2020 | 69.42 | 69.42 | 69.42 | 258,565 | +0.13(+0.19%) | |
Dec 30, 2020 | 69.08 | 69.71 | 68.99 | 69.28 | 258,565 | +0.36(+0.52%) |
Dec 29, 2020 | 69.96 | 70.02 | 68.37 | 68.93 | 521,792 | -0.94(-1.35%) |
Dec 28, 2020 | 70.47 | 70.47 | 69.65 | 69.87 | 290,590 | -0.02(-0.03%) |
Dec 24, 2020 | 69.98 | 70.05 | 69.44 | 69.89 | 116,212 | +0.10(+0.14%) |
Dec 23, 2020 | 69.58 | 70.20 | 69.37 | 69.79 | 462,161 | +0.26(+0.37%) |
Dec 22, 2020 | 69.00 | 69.81 | 68.87 | 69.53 | 446,960 | +0.46(+0.67%) |
Dec 21, 2020 | 67.64 | 69.28 | 67.16 | 69.07 | 493,150 | +0.29(+0.42%) |
Dec 18, 2020 | 68.93 | 69.49 | 68.34 | 68.78 | 1,599,253 | +0.31(+0.45%) |
Dec 17, 2020 | 67.61 | 68.74 | 67.61 | 68.48 | 709,379 | +1.00(+1.48%) |
Dec 16, 2020 | 67.26 | 67.78 | 66.16 | 67.48 | 893,494 | +0.20(+0.30%) |
Dec 15, 2020 | 67.41 | 67.78 | 66.91 | 67.28 | 650,017 | +0.50(+0.75%) |
Dec 14, 2020 | 67.32 | 69.07 | 66.74 | 66.78 | 1,251,736 | -0.36(-0.54%) |
Dec 11, 2020 | 65.29 | 67.23 | 65.22 | 67.14 | 847,049 | +1.54(+2.34%) |
Dec 10, 2020 | 65.10 | 65.72 | 64.68 | 65.61 | 757,339 | +0.17(+0.26%) |
Dec 09, 2020 | 64.98 | 65.60 | 64.13 | 65.43 | 906,744 | +0.45(+0.69%) |
Dec 08, 2020 | 63.88 | 65.28 | 63.88 | 64.98 | 666,041 | +0.62(+0.97%) |
Dec 07, 2020 | 64.32 | 64.68 | 63.96 | 64.36 | 451,122 | +0.09(+0.13%) |
Dec 04, 2020 | 63.70 | 64.52 | 63.60 | 64.27 | 595,029 | +0.82(+1.29%) |
Dec 03, 2020 | 64.01 | 64.27 | 63.28 | 63.46 | 427,038 | -0.49(-0.77%) |
Dec 02, 2020 | 64.64 | 64.98 | 63.66 | 63.95 | 479,711 | -0.79(-1.22%) |