Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 69.86 | 70.04 | 69.80 | 69.51 | 67,703 | -0.50(-0.72%) |
Nov 29, 2021 | 70.15 | 70.29 | 69.76 | 70.01 | 42,927 | +0.23(+0.33%) |
Nov 26, 2021 | 70.27 | 70.29 | 69.56 | 69.78 | 15,356 | -1.37(-1.93%) |
Nov 24, 2021 | 70.70 | 71.17 | 70.70 | 71.15 | 23,246 | -0.51(-0.72%) |
Nov 23, 2021 | 71.56 | 71.78 | 71.31 | 71.67 | 33,575 | -0.18(-0.25%) |
Nov 22, 2021 | 72.15 | 72.36 | 71.83 | 71.84 | 29,974 | -0.48(-0.67%) |
Nov 19, 2021 | 72.45 | 72.52 | 72.21 | 72.33 | 26,280 | -0.42(-0.58%) |
Nov 18, 2021 | 72.57 | 72.75 | 72.65 | 72.75 | 35,545 | +0.16(+0.22%) |
Nov 17, 2021 | 72.44 | 72.61 | 72.43 | 72.59 | 307,516 | -0.03(-0.04%) |
Nov 16, 2021 | 72.73 | 72.81 | 72.59 | 72.62 | 193,640 | -0.21(-0.28%) |
Nov 15, 2021 | 73.09 | 73.10 | 72.80 | 72.82 | 20,974 | -0.20(-0.27%) |
Nov 12, 2021 | 72.87 | 73.02 | 72.82 | 73.02 | 22,628 | +0.45(+0.62%) |
Nov 11, 2021 | 72.66 | 72.67 | 72.52 | 72.57 | 27,799 | +0.21(+0.30%) |
Nov 10, 2021 | 72.86 | 72.36 | 22,717 | -0.80(-1.10%) | ||
Nov 09, 2021 | 73.23 | 73.23 | 72.95 | 73.16 | 21,643 | -0.08(-0.11%) |
Nov 08, 2021 | 73.30 | 73.35 | 73.18 | 73.24 | 29,954 | +0.05(+0.07%) |
Nov 05, 2021 | 73.08 | 73.21 | 73.02 | 73.19 | 65,445 | -0.03(-0.04%) |
Nov 04, 2021 | 73.14 | 73.22 | 72.98 | 73.21 | 798,936 | -0.08(-0.11%) |
Nov 03, 2021 | 72.64 | 73.30 | 72.63 | 73.30 | 21,067 | +0.73(+1.01%) |
Nov 02, 2021 | 72.60 | 72.67 | 72.56 | 72.56 | 69,872 | -0.11(-0.15%) |
Nov 01, 2021 | 72.48 | 72.69 | 72.39 | 72.67 | 415,963 | +0.50(+0.70%) |
Oct 29, 2021 | 72.01 | 72.17 | 71.91 | 72.17 | 24,637 | -0.33(-0.45%) |
Oct 28, 2021 | 72.15 | 72.54 | 72.15 | 72.50 | 24,432 | +0.64(+0.90%) |
Oct 27, 2021 | 72.10 | 72.23 | 71.83 | 71.85 | 28,950 | -0.18(-0.25%) |
Oct 26, 2021 | 72.23 | 72.03 | 51,498 | +0.03(+0.04%) | ||
Oct 25, 2021 | 72.01 | 72.11 | 71.77 | 72.00 | 19,805 | -0.06(-0.08%) |
Oct 22, 2021 | 72.18 | 72.18 | 71.84 | 72.06 | 21,655 | +0.39(+0.54%) |
Oct 21, 2021 | 71.55 | 71.72 | 71.46 | 71.67 | 40,223 | -0.29(-0.40%) |
Oct 20, 2021 | 71.86 | 72.00 | 71.78 | 71.96 | 52,063 | +0.31(+0.43%) |
Oct 19, 2021 | 71.54 | 71.80 | 71.54 | 71.66 | 47,313 | +0.30(+0.42%) |
Oct 18, 2021 | 71.08 | 71.39 | 71.08 | 71.36 | 38,859 | -0.28(-0.39%) |
Oct 15, 2021 | 71.47 | 71.64 | 71.38 | 71.64 | 28,307 | +0.55(+0.77%) |
Oct 14, 2021 | 71.07 | 71.18 | 71.00 | 71.09 | 24,544 | +0.51(+0.73%) |
Oct 13, 2021 | 70.22 | 70.62 | 70.17 | 70.57 | 65,050 | +0.67(+0.96%) |
Oct 12, 2021 | 69.96 | 70.11 | 69.86 | 69.90 | 25,347 | +0.01(+0.01%) |
Oct 11, 2021 | 70.15 | 70.38 | 69.87 | 69.89 | 46,921 | -0.13(-0.18%) |
Oct 08, 2021 | 70.19 | 70.19 | 69.88 | 70.02 | 27,171 | -0.09(-0.12%) |
Oct 07, 2021 | 69.87 | 70.30 | 69.87 | 70.11 | 166,284 | +0.41(+0.59%) |
Oct 06, 2021 | 68.99 | 69.71 | 68.79 | 69.70 | 67,703 | -0.13(-0.19%) |
Oct 05, 2021 | 69.73 | 70.16 | 69.72 | 69.83 | 156,150 | +0.33(+0.47%) |
Oct 04, 2021 | 70.00 | 70.03 | 69.32 | 69.50 | 85,501 | -0.71(-1.02%) |
Oct 01, 2021 | 70.23 | 70.30 | 69.64 | 70.22 | 129,632 | +0.14(+0.21%) |
Sep 30, 2021 | 70.43 | 70.47 | 69.93 | 70.07 | 42,504 | -0.21(-0.31%) |
Sep 29, 2021 | 70.56 | 70.63 | 70.22 | 70.29 | 26,828 | -0.07(-0.10%) |
Sep 28, 2021 | 70.93 | 70.93 | 70.22 | 70.35 | 42,121 | -1.70(-2.37%) |
Sep 27, 2021 | 72.07 | 72.10 | 71.84 | 72.06 | 45,172 | -0.25(-0.35%) |
Sep 24, 2021 | 72.28 | 72.38 | 72.21 | 72.31 | 23,412 | -0.77(-1.05%) |
Sep 23, 2021 | 72.91 | 73.20 | 72.91 | 73.07 | 29,114 | +0.67(+0.93%) |
Sep 22, 2021 | 72.36 | 72.80 | 72.30 | 72.40 | 29,939 | +0.19(+0.26%) |
Sep 21, 2021 | 72.32 | 72.48 | 72.20 | 72.22 | 53,507 | +0.75(+1.04%) |
Sep 20, 2021 | 71.26 | 71.59 | 70.92 | 71.47 | 48,586 | -1.19(-1.64%) |
Sep 17, 2021 | 73.18 | 73.18 | 72.50 | 72.66 | 21,118 | -0.88(-1.20%) |
Sep 16, 2021 | 73.32 | 73.58 | 73.21 | 73.55 | 22,759 | -0.04(-0.05%) |
Sep 15, 2021 | 73.46 | 73.66 | 73.26 | 73.59 | 75,484 | +0.22(+0.30%) |
Sep 14, 2021 | 73.85 | 73.85 | 73.31 | 73.37 | 20,543 | -0.21(-0.29%) |
Sep 13, 2021 | 73.82 | 73.82 | 73.44 | 73.58 | 16,724 | +0.53(+0.72%) |
Sep 10, 2021 | 73.72 | 73.72 | 73.05 | 73.05 | 24,726 | -0.29(-0.40%) |
Sep 09, 2021 | 73.44 | 73.64 | 73.29 | 73.34 | 66,220 | -0.06(-0.08%) |
Sep 08, 2021 | 73.57 | 73.65 | 73.32 | 73.40 | 33,322 | -0.50(-0.68%) |
Sep 07, 2021 | 74.01 | 74.08 | 73.90 | 73.90 | 18,382 | -0.09(-0.12%) |
Sep 03, 2021 | 73.65 | 74.07 | 73.60 | 73.99 | 16,767 | +0.41(+0.56%) |
Sep 02, 2021 | 73.61 | 73.72 | 73.50 | 73.58 | 13,366 | +0.20(+0.28%) |
Sep 01, 2021 | 73.25 | 73.57 | 73.25 | 73.37 | 87,406 | +0.68(+0.94%) |
Aug 31, 2021 | 72.93 | 72.94 | 72.69 | 72.69 | 23,062 | -0.26(-0.35%) |
Aug 30, 2021 | 72.89 | 73.02 | 72.82 | 72.95 | 14,945 | +0.01(+0.02%) |
Aug 27, 2021 | 72.48 | 73.02 | 72.35 | 72.93 | 64,600 | +0.59(+0.81%) |
Aug 26, 2021 | 72.47 | 72.54 | 72.26 | 72.35 | 20,659 | -0.27(-0.37%) |
Aug 25, 2021 | 72.51 | 72.69 | 72.43 | 72.62 | 17,528 | -0.16(-0.21%) |
Aug 24, 2021 | 72.64 | 72.87 | 72.62 | 72.77 | 33,579 | -0.03(-0.04%) |
Aug 23, 2021 | 72.56 | 72.91 | 72.50 | 72.80 | 41,795 | +0.54(+0.75%) |
Aug 20, 2021 | 71.81 | 72.26 | 71.81 | 72.26 | 17,108 | +0.40(+0.55%) |
Aug 19, 2021 | 71.55 | 72.03 | 71.55 | 71.87 | 16,959 | -0.47(-0.65%) |
Aug 18, 2021 | 72.55 | 72.72 | 72.34 | 72.34 | 17,305 | -0.31(-0.42%) |
Aug 17, 2021 | 72.59 | 72.69 | 72.34 | 72.64 | 19,646 | -0.47(-0.64%) |
Aug 16, 2021 | 72.91 | 73.13 | 72.77 | 73.11 | 18,442 | -0.22(-0.30%) |
Aug 13, 2021 | 73.09 | 73.37 | 73.09 | 73.33 | 21,243 | +0.44(+0.61%) |
Aug 12, 2021 | 72.80 | 72.92 | 72.66 | 72.89 | 19,400 | -0.03(-0.04%) |
Aug 11, 2021 | 72.85 | 72.97 | 72.75 | 72.92 | 19,101 | +0.49(+0.68%) |
Aug 10, 2021 | 72.28 | 72.43 | 72.27 | 72.43 | 22,837 | +0.14(+0.19%) |
Aug 09, 2021 | 72.32 | 72.36 | 72.22 | 72.29 | 18,133 | +0.04(+0.05%) |
Aug 06, 2021 | 72.35 | 72.35 | 72.14 | 72.25 | 37,596 | -0.39(-0.54%) |
Aug 05, 2021 | 72.58 | 72.66 | 72.56 | 72.64 | 29,742 | +0.44(+0.61%) |
Aug 04, 2021 | 72.50 | 72.51 | 72.21 | 72.21 | 36,551 | -0.26(-0.36%) |
Aug 03, 2021 | 72.23 | 72.50 | 72.05 | 72.47 | 20,752 | +0.60(+0.83%) |
Aug 02, 2021 | 72.08 | 72.24 | 71.84 | 71.87 | 18,506 | +0.22(+0.31%) |
Jul 30, 2021 | 71.73 | 71.86 | 71.53 | 71.65 | 14,933 | -0.20(-0.27%) |
Jul 29, 2021 | 71.91 | 72.00 | 71.81 | 71.84 | 24,436 | +0.35(+0.50%) |
Jul 28, 2021 | 71.18 | 71.59 | 71.08 | 71.49 | 18,586 | +0.35(+0.49%) |
Jul 27, 2021 | 71.11 | 71.14 | 70.83 | 71.14 | 23,238 | -0.18(-0.25%) |
Jul 26, 2021 | 71.07 | 71.34 | 71.07 | 71.32 | 75,141 | +0.01(+0.01%) |
Jul 23, 2021 | 71.19 | 71.43 | 71.17 | 71.31 | 28,921 | +0.47(+0.67%) |
Jul 22, 2021 | 70.98 | 70.98 | 70.64 | 70.84 | 24,163 | -0.01(-0.02%) |
Jul 21, 2021 | 70.29 | 70.88 | 70.29 | 70.85 | 30,054 | +0.78(+1.11%) |
Jul 20, 2021 | 69.46 | 70.16 | 69.42 | 70.07 | 22,368 | +0.53(+0.76%) |
Jul 19, 2021 | 69.71 | 69.71 | 69.21 | 69.54 | 123,071 | -0.95(-1.35%) |
Jul 16, 2021 | 70.91 | 70.91 | 70.42 | 70.49 | 16,818 | -0.39(-0.55%) |
Jul 15, 2021 | 70.93 | 71.04 | 70.64 | 70.88 | 69,034 | -0.60(-0.83%) |
Jul 14, 2021 | 71.48 | 71.59 | 71.42 | 71.48 | 20,501 | +0.21(+0.30%) |
Jul 13, 2021 | 71.39 | 71.52 | 71.17 | 71.26 | 21,469 | -0.36(-0.51%) |
Jul 12, 2021 | 71.38 | 71.63 | 71.38 | 71.63 | 28,211 | +0.37(+0.52%) |
Jul 09, 2021 | 70.79 | 71.35 | 70.79 | 71.25 | 40,087 | +1.09(+1.55%) |
Jul 08, 2021 | 70.17 | 70.35 | 69.93 | 70.17 | 30,687 | -0.83(-1.16%) |
Jul 07, 2021 | 70.94 | 71.09 | 70.80 | 70.99 | 20,683 | +0.44(+0.62%) |
Jul 06, 2021 | 70.91 | 70.91 | 70.31 | 70.55 | 31,703 | -0.32(-0.45%) |
Jul 02, 2021 | 70.61 | 70.89 | 70.51 | 70.87 | 112,313 | +0.20(+0.28%) |
Jul 01, 2021 | 70.48 | 70.68 | 70.30 | 70.68 | 59,976 | +0.16(+0.22%) |
Jun 30, 2021 | 70.42 | 70.62 | 70.16 | 70.52 | 48,811 | -0.55(-0.77%) |
Jun 29, 2021 | 71.12 | 71.12 | 70.94 | 71.07 | 29,840 | +0.11(+0.16%) |
Jun 28, 2021 | 71.16 | 71.16 | 70.96 | 70.96 | 16,671 | -0.34(-0.48%) |
Jun 25, 2021 | 71.26 | 71.30 | 71.09 | 71.30 | 14,173 | +0.24(+0.34%) |
Jun 24, 2021 | 71.01 | 71.14 | 70.97 | 71.06 | 17,403 | +0.48(+0.69%) |
Jun 23, 2021 | 70.93 | 70.94 | 70.54 | 70.57 | 22,367 | -0.48(-0.68%) |
Jun 22, 2021 | 70.83 | 71.17 | 70.77 | 71.06 | 20,469 | +0.05(+0.07%) |
Jun 21, 2021 | 70.42 | 71.06 | 70.42 | 71.01 | 17,681 | +0.90(+1.28%) |
Jun 18, 2021 | 70.34 | 70.34 | 70.02 | 70.12 | 23,763 | -1.24(-1.74%) |
Jun 17, 2021 | 71.41 | 71.53 | 71.26 | 71.36 | 16,091 | -0.49(-0.69%) |
Jun 16, 2021 | 72.40 | 72.44 | 71.69 | 71.85 | 33,762 | -0.44(-0.61%) |
Jun 15, 2021 | 72.25 | 72.29 | 72.15 | 72.29 | 23,451 | +0.21(+0.29%) |
Jun 14, 2021 | 71.93 | 72.08 | 71.92 | 72.08 | 19,042 | +0.07(+0.10%) |
Jun 11, 2021 | 71.97 | 72.01 | 71.77 | 72.01 | 27,463 | +0.15(+0.21%) |
Jun 10, 2021 | 71.76 | 71.99 | 71.73 | 71.86 | 17,452 | +0.27(+0.38%) |
Jun 09, 2021 | 71.77 | 71.86 | 71.59 | 71.59 | 34,156 | -0.11(-0.16%) |
Jun 08, 2021 | 71.97 | 71.99 | 71.67 | 71.70 | 70,888 | -0.10(-0.14%) |
Jun 07, 2021 | 71.64 | 71.81 | 71.60 | 71.80 | 19,331 | +0.35(+0.49%) |
Jun 04, 2021 | 71.32 | 71.49 | 71.19 | 71.45 | 47,592 | +0.66(+0.94%) |
Jun 03, 2021 | 70.70 | 70.79 | 70.66 | 70.79 | 26,137 | -0.14(-0.20%) |
Jun 02, 2021 | 70.89 | 71.12 | 70.84 | 70.93 | 28,484 | +0.21(+0.30%) |
Jun 01, 2021 | 71.37 | 71.37 | 70.71 | 70.71 | 52,011 | -0.06(-0.09%) |
May 28, 2021 | 70.91 | 70.94 | 70.75 | 70.78 | 22,691 | +0.17(+0.25%) |
May 27, 2021 | 70.59 | 70.70 | 70.46 | 70.60 | 16,593 | +0.15(+0.21%) |
May 26, 2021 | 70.46 | 70.58 | 70.39 | 70.45 | 16,916 | -0.02(-0.02%) |
May 25, 2021 | 70.72 | 70.72 | 70.36 | 70.47 | 74,537 | +0.03(+0.04%) |
May 24, 2021 | 70.28 | 70.57 | 70.28 | 70.44 | 24,918 | +0.36(+0.51%) |
May 21, 2021 | 70.26 | 70.26 | 69.91 | 70.08 | 23,520 | +0.08(+0.12%) |
May 20, 2021 | 69.68 | 70.15 | 69.65 | 70.00 | 48,177 | +0.83(+1.20%) |
May 19, 2021 | 69.00 | 69.45 | 68.71 | 69.17 | 51,043 | -0.46(-0.67%) |
May 18, 2021 | 70.05 | 70.05 | 69.63 | 69.63 | 59,016 | +0.14(+0.20%) |
May 17, 2021 | 69.31 | 69.49 | 69.19 | 69.49 | 33,562 | -0.15(-0.21%) |
May 14, 2021 | 69.21 | 69.68 | 69.14 | 69.64 | 38,164 | +1.05(+1.53%) |
May 13, 2021 | 68.18 | 68.64 | 68.07 | 68.59 | 68,605 | +0.60(+0.88%) |
May 12, 2021 | 68.64 | 68.89 | 67.83 | 67.99 | 78,384 | -1.02(-1.48%) |
May 11, 2021 | 68.79 | 69.17 | 68.57 | 69.01 | 96,820 | -0.77(-1.11%) |
May 10, 2021 | 70.42 | 70.42 | 69.78 | 69.79 | 22,493 | -0.30(-0.43%) |
May 07, 2021 | 69.59 | 70.13 | 69.54 | 70.09 | 43,870 | +0.76(+1.09%) |
May 06, 2021 | 68.90 | 69.34 | 68.72 | 69.34 | 21,147 | +0.48(+0.70%) |
May 05, 2021 | 68.74 | 68.98 | 68.58 | 68.86 | 716,036 | +0.96(+1.42%) |
May 04, 2021 | 68.25 | 68.25 | 67.61 | 67.89 | 110,995 | -0.99(-1.44%) |
May 03, 2021 | 68.51 | 68.90 | 68.51 | 68.89 | 292,469 | +0.96(+1.42%) |
Apr 30, 2021 | 68.56 | 68.59 | 67.91 | 67.92 | 46,245 | -0.85(-1.23%) |
Apr 29, 2021 | 69.04 | 69.04 | 68.36 | 68.77 | 22,881 | +0.00(+0.00%) |
Apr 28, 2021 | 68.58 | 68.90 | 68.56 | 68.76 | 20,808 | +0.04(+0.05%) |
Apr 27, 2021 | 68.61 | 68.77 | 68.55 | 68.73 | 19,153 | -0.26(-0.37%) |
Apr 26, 2021 | 68.98 | 69.01 | 68.83 | 68.99 | 18,702 | +0.03(+0.04%) |
Apr 23, 2021 | 68.58 | 69.11 | 68.51 | 68.96 | 19,214 | +0.62(+0.90%) |
Apr 22, 2021 | 68.58 | 68.69 | 68.15 | 68.34 | 33,975 | -0.27(-0.39%) |
Apr 21, 2021 | 67.82 | 68.61 | 67.82 | 68.61 | 22,576 | +0.75(+1.10%) |
Apr 20, 2021 | 68.22 | 68.22 | 67.65 | 67.86 | 51,828 | -1.00(-1.46%) |
Apr 19, 2021 | 68.99 | 68.99 | 68.68 | 68.87 | 60,301 | -0.12(-0.17%) |
Apr 16, 2021 | 68.67 | 68.99 | 68.59 | 68.99 | 25,836 | +0.55(+0.81%) |
Apr 15, 2021 | 68.32 | 68.44 | 68.30 | 68.43 | 25,448 | +0.49(+0.73%) |
Apr 14, 2021 | 68.04 | 68.18 | 67.86 | 67.94 | 16,887 | -0.04(-0.06%) |
Apr 13, 2021 | 67.72 | 67.98 | 67.64 | 67.98 | 14,333 | +0.31(+0.46%) |
Apr 12, 2021 | 67.71 | 67.75 | 67.48 | 67.67 | 50,030 | -0.29(-0.43%) |
Apr 09, 2021 | 67.74 | 67.96 | 67.71 | 67.96 | 28,007 | +0.23(+0.34%) |
Apr 08, 2021 | 67.66 | 67.82 | 67.59 | 67.73 | 74,085 | +0.39(+0.57%) |
Apr 07, 2021 | 67.16 | 67.39 | 67.11 | 67.35 | 69,866 | +0.10(+0.15%) |
Apr 06, 2021 | 67.14 | 67.32 | 67.05 | 67.25 | 34,025 | -0.65(-0.95%) |
Apr 05, 2021 | 67.49 | 68.01 | 67.49 | 67.89 | 275,175 | +0.87(+1.29%) |
Apr 01, 2021 | 66.56 | 67.13 | 66.56 | 67.02 | 99,330 | +0.64(+0.96%) |
Mar 31, 2021 | 66.33 | 66.65 | 66.33 | 66.39 | 24,999 | -0.34(-0.51%) |
Mar 30, 2021 | 66.60 | 66.80 | 66.44 | 66.73 | 39,016 | -0.15(-0.22%) |
Mar 29, 2021 | 66.76 | 67.02 | 66.55 | 66.88 | 84,619 | -0.17(-0.26%) |
Mar 26, 2021 | 66.42 | 67.05 | 66.42 | 67.05 | 22,580 | +0.88(+1.34%) |
Mar 25, 2021 | 65.78 | 66.19 | 65.64 | 66.17 | 19,360 | +0.53(+0.80%) |
Mar 24, 2021 | 65.82 | 66.04 | 65.61 | 65.64 | 41,664 | -0.29(-0.43%) |
Mar 23, 2021 | 66.40 | 66.42 | 65.81 | 65.93 | 24,468 | -0.87(-1.30%) |
Mar 22, 2021 | 66.69 | 66.95 | 66.62 | 66.79 | 14,939 | +0.15(+0.22%) |
Mar 19, 2021 | 66.55 | 66.72 | 66.18 | 66.65 | 16,826 | +0.29(+0.44%) |
Mar 18, 2021 | 66.63 | 66.94 | 66.27 | 66.35 | 58,716 | -0.52(-0.77%) |
Mar 17, 2021 | 66.24 | 67.07 | 66.24 | 66.87 | 30,154 | +0.42(+0.64%) |
Mar 16, 2021 | 66.48 | 66.64 | 66.39 | 66.44 | 46,797 | +0.12(+0.18%) |
Mar 15, 2021 | 66.12 | 66.32 | 65.84 | 66.32 | 39,606 | +0.17(+0.26%) |
Mar 12, 2021 | 65.73 | 66.22 | 65.72 | 66.15 | 16,826 | +0.06(+0.10%) |
Mar 11, 2021 | 65.88 | 66.14 | 65.80 | 66.08 | 39,490 | +0.29(+0.45%) |
Mar 10, 2021 | 65.81 | 65.82 | 65.44 | 65.79 | 147,850 | +0.41(+0.62%) |
Mar 09, 2021 | 65.31 | 65.60 | 65.26 | 65.38 | 43,181 | +0.75(+1.15%) |
Mar 08, 2021 | 64.58 | 65.03 | 64.53 | 64.64 | 52,812 | -0.27(-0.41%) |
Mar 05, 2021 | 64.74 | 64.94 | 64.13 | 64.91 | 37,235 | +0.57(+0.89%) |
Mar 04, 2021 | 65.23 | 65.31 | 64.04 | 64.33 | 82,808 | -0.66(-1.02%) |
Mar 03, 2021 | 65.28 | 65.43 | 64.96 | 65.00 | 46,526 | -0.42(-0.65%) |
Mar 02, 2021 | 65.56 | 65.67 | 65.28 | 65.42 | 59,009 | -0.04(-0.06%) |
Mar 01, 2021 | 65.20 | 65.61 | 65.16 | 65.46 | 42,067 | +0.99(+1.53%) |
Feb 26, 2021 | 65.27 | 65.27 | 64.47 | 64.47 | 416,210 | -0.99(-1.51%) |
Feb 25, 2021 | 66.59 | 66.69 | 65.24 | 65.46 | 43,822 | -1.07(-1.61%) |
Feb 24, 2021 | 65.89 | 66.57 | 65.83 | 66.53 | 37,695 | +0.14(+0.21%) |
Feb 23, 2021 | 66.18 | 66.52 | 65.73 | 66.39 | 22,382 | +0.13(+0.19%) |
Feb 22, 2021 | 66.31 | 66.77 | 66.26 | 66.26 | 35,563 | -0.32(-0.48%) |
Feb 19, 2021 | 66.89 | 66.89 | 66.48 | 66.58 | 30,070 | +0.05(+0.08%) |
Feb 18, 2021 | 66.34 | 66.56 | 66.10 | 66.53 | 25,449 | -0.26(-0.39%) |
Feb 17, 2021 | 66.68 | 66.86 | 66.50 | 66.79 | 159,514 | -0.30(-0.44%) |
Feb 16, 2021 | 67.28 | 67.41 | 67.09 | 67.09 | 37,997 | +0.25(+0.37%) |
Feb 12, 2021 | 66.30 | 66.85 | 66.30 | 66.84 | 23,014 | +0.46(+0.69%) |
Feb 11, 2021 | 66.34 | 66.49 | 66.21 | 66.38 | 39,718 | +0.42(+0.64%) |
Feb 10, 2021 | 66.41 | 66.41 | 65.95 | 65.96 | 40,196 | -0.22(-0.33%) |
Feb 09, 2021 | 66.15 | 66.38 | 66.03 | 66.19 | 67,277 | +0.39(+0.59%) |
Feb 08, 2021 | 65.96 | 65.97 | 65.71 | 65.80 | 114,149 | +0.39(+0.59%) |
Feb 05, 2021 | 65.38 | 65.46 | 65.13 | 65.41 | 92,599 | +0.31(+0.48%) |
Feb 04, 2021 | 64.82 | 65.13 | 64.69 | 65.10 | 125,968 | +0.02(+0.03%) |
Feb 03, 2021 | 65.03 | 65.15 | 64.77 | 65.08 | 44,975 | +0.08(+0.13%) |
Feb 02, 2021 | 64.70 | 65.00 | 64.57 | 65.00 | 67,170 | +0.53(+0.81%) |
Feb 01, 2021 | 64.50 | 64.54 | 64.21 | 64.47 | 255,694 | +0.59(+0.92%) |
Jan 29, 2021 | 64.35 | 64.39 | 63.46 | 63.88 | 63,180 | -1.25(-1.92%) |
Jan 28, 2021 | 64.91 | 65.48 | 64.91 | 65.14 | 43,892 | +0.52(+0.80%) |
Jan 27, 2021 | 65.05 | 65.26 | 64.62 | 64.62 | 34,321 | -1.42(-2.15%) |
Jan 26, 2021 | 66.07 | 66.12 | 65.84 | 66.04 | 19,712 | +0.10(+0.15%) |
Jan 25, 2021 | 65.59 | 65.94 | 65.43 | 65.94 | 26,538 | +0.03(+0.05%) |
Jan 22, 2021 | 65.75 | 66.12 | 65.75 | 65.91 | 47,656 | -0.34(-0.51%) |
Jan 21, 2021 | 66.22 | 66.27 | 65.86 | 66.25 | 98,173 | +0.21(+0.32%) |
Jan 20, 2021 | 65.82 | 66.10 | 65.71 | 66.04 | 24,094 | +0.25(+0.38%) |
Jan 19, 2021 | 65.76 | 65.84 | 65.56 | 65.79 | 26,237 | +0.42(+0.64%) |
Jan 15, 2021 | 65.51 | 65.69 | 65.25 | 65.37 | 34,738 | -0.83(-1.25%) |
Jan 14, 2021 | 65.96 | 66.44 | 65.96 | 66.20 | 24,735 | +0.32(+0.49%) |
Jan 13, 2021 | 65.88 | 65.99 | 65.67 | 65.87 | 24,439 | -0.02(-0.03%) |
Jan 12, 2021 | 65.54 | 66.01 | 65.48 | 65.89 | 22,628 | +0.16(+0.24%) |
Jan 11, 2021 | 65.42 | 65.90 | 65.42 | 65.73 | 254,683 | -0.76(-1.14%) |
Jan 08, 2021 | 66.38 | 66.49 | 65.93 | 66.49 | 32,133 | +0.64(+0.97%) |
Jan 07, 2021 | 65.84 | 65.96 | 65.70 | 65.85 | 35,288 | -0.06(-0.08%) |
Jan 06, 2021 | 65.30 | 66.19 | 65.30 | 65.91 | 31,004 | +0.60(+0.92%) |
Jan 05, 2021 | 64.88 | 65.46 | 64.85 | 65.31 | 52,617 | +0.57(+0.88%) |
Jan 04, 2021 | 65.55 | 65.55 | 64.44 | 64.74 | 80,754 | +0.38(+0.59%) |
Dec 31, 2020 | 64.36 | 64.36 | 64.36 | 46,137 | -0.54(-0.84%) | |
Dec 30, 2020 | 65.09 | 65.23 | 64.86 | 64.91 | 46,137 | +0.16(+0.25%) |
Dec 29, 2020 | 65.02 | 65.11 | 64.67 | 64.74 | 60,808 | +0.51(+0.79%) |
Dec 28, 2020 | 64.41 | 64.50 | 64.12 | 64.23 | 47,772 | +0.49(+0.78%) |
Dec 24, 2020 | 63.84 | 63.84 | 63.66 | 63.74 | 14,438 | +0.00(+0.00%) |
Dec 23, 2020 | 63.66 | 63.78 | 63.55 | 63.74 | 28,730 | +0.55(+0.88%) |
Dec 22, 2020 | 63.18 | 63.35 | 63.02 | 63.18 | 52,082 | -0.10(-0.16%) |
Dec 21, 2020 | 62.69 | 63.48 | 62.55 | 63.28 | 73,166 | -0.85(-1.32%) |
Dec 18, 2020 | 64.36 | 64.37 | 64.07 | 64.13 | 29,961 | -0.09(-0.14%) |
Dec 17, 2020 | 64.42 | 64.50 | 64.22 | 64.22 | 28,475 | +0.35(+0.54%) |
Dec 16, 2020 | 63.74 | 64.01 | 63.63 | 63.87 | 40,222 | +0.20(+0.32%) |
Dec 15, 2020 | 63.32 | 63.71 | 63.20 | 63.67 | 46,991 | +0.50(+0.79%) |
Dec 14, 2020 | 63.48 | 63.56 | 63.10 | 63.17 | 31,884 | +0.13(+0.20%) |
Dec 11, 2020 | 63.19 | 63.19 | 62.80 | 63.04 | 89,262 | -0.22(-0.34%) |
Dec 10, 2020 | 62.93 | 63.43 | 62.93 | 63.26 | 199,227 | -0.01(-0.01%) |
Dec 09, 2020 | 63.47 | 63.47 | 62.85 | 63.27 | 175,302 | +0.17(+0.27%) |
Dec 08, 2020 | 62.73 | 63.17 | 62.73 | 63.10 | 75,586 | +0.31(+0.49%) |
Dec 07, 2020 | 62.92 | 63.10 | 62.61 | 62.79 | 274,790 | -0.43(-0.68%) |
Dec 04, 2020 | 63.21 | 63.32 | 63.08 | 63.22 | 22,643 | +0.37(+0.58%) |
Dec 03, 2020 | 63.04 | 63.20 | 62.81 | 62.86 | 68,528 | -0.08(-0.13%) |
Dec 02, 2020 | 62.55 | 62.96 | 62.54 | 62.94 | 38,953 | +0.22(+0.35%) |