Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 58.83 | 59.32 | 58.49 | 58.62 | 4,341,387 | -0.65(-1.10%) |
Dec 30, 2021 | 57.10 | 59.29 | 56.96 | 59.27 | 7,423,167 | +2.34(+4.11%) |
Dec 29, 2021 | 57.17 | 57.35 | 56.51 | 56.93 | 3,218,566 | -0.86(-1.49%) |
Dec 28, 2021 | 58.02 | 58.12 | 57.67 | 57.79 | 3,839,591 | -0.60(-1.02%) |
Dec 27, 2021 | 58.16 | 59.00 | 58.06 | 58.38 | 3,637,578 | -0.20(-0.33%) |
Dec 23, 2021 | 58.17 | 58.78 | 57.91 | 58.58 | 3,109,517 | +0.38(+0.66%) |
Dec 22, 2021 | 57.88 | 58.22 | 57.48 | 58.20 | 4,096,749 | -0.21(-0.35%) |
Dec 21, 2021 | 57.38 | 58.47 | 57.24 | 58.40 | 4,374,309 | +1.86(+3.28%) |
Dec 20, 2021 | 56.89 | 56.98 | 56.34 | 56.55 | 5,402,587 | -1.44(-2.48%) |
Dec 17, 2021 | 57.58 | 58.31 | 57.19 | 57.98 | 5,038,857 | -1.29(-2.17%) |
Dec 16, 2021 | 59.23 | 59.75 | 58.56 | 59.27 | 5,745,840 | +0.75(+1.29%) |
Dec 15, 2021 | 58.83 | 58.96 | 57.63 | 58.52 | 7,217,755 | -1.41(-2.35%) |
Dec 14, 2021 | 59.21 | 60.06 | 59.21 | 59.93 | 6,298,310 | +4.32(+7.77%) |
Dec 13, 2021 | 60.65 | 60.71 | 55.60 | 55.60 | 5,002,585 | -4.48(-7.45%) |
Dec 10, 2021 | 60.94 | 61.28 | 60.08 | 60.08 | 9,606,995 | -1.00(-1.64%) |
Dec 09, 2021 | 61.23 | 61.75 | 60.91 | 61.09 | 4,099,660 | -4.17(-6.40%) |
Dec 08, 2021 | 60.68 | 65.26 | 60.39 | 65.26 | 6,827,756 | +4.69(+7.75%) |
Dec 07, 2021 | 60.55 | 60.80 | 60.31 | 60.57 | 5,728,777 | +1.13(+1.90%) |
Dec 06, 2021 | 58.25 | 59.50 | 57.86 | 59.44 | 7,490,546 | +0.94(+1.60%) |
Dec 03, 2021 | 59.85 | 59.99 | 58.10 | 58.50 | 11,071,814 | -0.33(-0.56%) |
Dec 02, 2021 | 58.83 | 61.10 | 58.83 | 58.83 | 9,005,149 | -1.67(-2.76%) |
Dec 01, 2021 | 61.12 | 61.50 | 60.02 | 60.51 | 6,984,615 | +0.06(+0.09%) |
Nov 30, 2021 | 60.80 | 61.06 | 60.66 | 60.45 | 7,115,320 | -0.37(-0.61%) |
Nov 29, 2021 | 61.24 | 61.27 | 60.52 | 60.82 | 5,823,978 | -0.34(-0.56%) |
Nov 26, 2021 | 61.31 | 61.51 | 60.68 | 61.16 | 5,204,157 | -4.10(-6.28%) |
Nov 24, 2021 | 62.30 | 65.26 | 61.99 | 65.26 | 4,246,893 | +2.70(+4.32%) |
Nov 23, 2021 | 62.89 | 63.32 | 62.28 | 62.56 | 5,364,361 | -0.43(-0.68%) |
Nov 22, 2021 | 63.50 | 63.69 | 62.64 | 62.99 | 4,127,836 | -0.68(-1.06%) |
Nov 19, 2021 | 63.86 | 64.24 | 63.56 | 63.66 | 3,431,233 | +0.33(+0.53%) |
Nov 18, 2021 | 63.81 | 63.44 | 63.27 | 63.33 | 6,197,456 | -1.81(-2.78%) |
Nov 17, 2021 | 66.03 | 66.03 | 64.90 | 65.14 | 4,057,687 | -0.67(-1.01%) |
Nov 16, 2021 | 65.82 | 65.99 | 65.40 | 65.81 | 4,591,960 | +0.79(+1.21%) |
Nov 15, 2021 | 65.50 | 65.56 | 64.93 | 65.02 | 4,820,318 | -0.48(-0.74%) |
Nov 12, 2021 | 65.28 | 65.62 | 64.98 | 65.50 | 12,367,772 | +0.01(+0.01%) |
Nov 11, 2021 | 64.74 | 65.50 | 64.66 | 65.49 | 5,427,178 | +2.07(+3.26%) |
Nov 10, 2021 | 63.39 | 63.42 | 4,413,443 | +0.61(+0.97%) | ||
Nov 09, 2021 | 63.07 | 63.50 | 62.64 | 62.81 | 3,179,430 | -0.52(-0.82%) |
Nov 08, 2021 | 63.23 | 63.38 | 63.01 | 63.33 | 3,269,892 | +0.62(+0.99%) |
Nov 05, 2021 | 63.48 | 63.55 | 62.46 | 62.71 | 4,012,550 | -1.04(-1.63%) |
Nov 04, 2021 | 64.49 | 64.55 | 63.53 | 63.75 | 3,492,231 | -0.21(-0.33%) |
Nov 03, 2021 | 63.70 | 64.03 | 63.37 | 63.96 | 3,904,036 | +0.62(+0.98%) |
Nov 02, 2021 | 63.85 | 63.85 | 63.21 | 63.34 | 4,576,201 | -1.84(-2.83%) |
Nov 01, 2021 | 63.85 | 65.19 | 64.18 | 65.18 | 5,220,749 | +1.00(+1.56%) |
Oct 29, 2021 | 64.68 | 64.79 | 63.82 | 64.18 | 5,450,120 | -1.08(-1.65%) |
Oct 28, 2021 | 64.91 | 65.29 | 65.26 | 4,316,814 | +0.05(+0.07%) | |
Oct 27, 2021 | 65.26 | 65.96 | 65.12 | 65.21 | 8,438,387 | -0.71(-1.08%) |
Oct 26, 2021 | 67.05 | 65.93 | 4,397,502 | -1.48(-2.20%) | ||
Oct 25, 2021 | 67.34 | 67.52 | 66.83 | 67.41 | 2,997,608 | +0.22(+0.33%) |
Oct 22, 2021 | 67.59 | 68.10 | 66.95 | 67.19 | 5,686,670 | +0.01(+0.01%) |
Oct 21, 2021 | 66.96 | 67.41 | 66.93 | 67.18 | 5,808,403 | -0.13(-0.19%) |
Oct 20, 2021 | 67.72 | 67.79 | 67.00 | 67.31 | 3,115,364 | +0.06(+0.08%) |
Oct 19, 2021 | 66.44 | 67.32 | 66.29 | 67.25 | 4,335,486 | +1.68(+2.56%) |
Oct 18, 2021 | 65.22 | 65.89 | 65.17 | 65.57 | 3,463,578 | +0.29(+0.44%) |
Oct 15, 2021 | 64.90 | 65.59 | 64.72 | 65.29 | 4,878,083 | +0.70(+1.08%) |
Oct 14, 2021 | 64.91 | 65.07 | 64.17 | 64.59 | 5,300,713 | -0.49(-0.75%) |
Oct 13, 2021 | 64.41 | 65.21 | 64.33 | 65.08 | 4,766,820 | +1.49(+2.35%) |
Oct 12, 2021 | 64.12 | 64.38 | 63.54 | 63.59 | 4,827,913 | -0.40(-0.62%) |
Oct 11, 2021 | 64.98 | 65.00 | 63.95 | 63.99 | 4,554,594 | -0.13(-0.20%) |
Oct 08, 2021 | 63.95 | 64.29 | 63.61 | 64.12 | 3,682,167 | +0.49(+0.77%) |
Oct 07, 2021 | 62.67 | 63.95 | 62.56 | 63.63 | 6,503,980 | +2.49(+4.08%) |
Oct 06, 2021 | 60.35 | 61.24 | 60.27 | 61.13 | 3,640,494 | -0.19(-0.32%) |
Oct 05, 2021 | 60.82 | 61.62 | 60.73 | 61.33 | 2,778,258 | +0.66(+1.08%) |
Oct 04, 2021 | 61.16 | 61.24 | 60.21 | 60.67 | 6,487,208 | -1.32(-2.12%) |
Oct 01, 2021 | 62.45 | 62.68 | 61.45 | 61.99 | 3,716,283 | -0.61(-0.98%) |
Sep 30, 2021 | 62.38 | 63.04 | 62.36 | 62.60 | 6,183,452 | +0.85(+1.38%) |
Sep 29, 2021 | 62.33 | 62.62 | 61.71 | 61.75 | 4,176,110 | -0.70(-1.13%) |
Sep 28, 2021 | 62.88 | 63.08 | 62.10 | 62.45 | 5,438,118 | -0.17(-0.27%) |
Sep 27, 2021 | 61.84 | 62.75 | 61.51 | 62.62 | 4,802,128 | +0.87(+1.41%) |
Sep 24, 2021 | 62.10 | 62.11 | 61.58 | 61.75 | 3,178,986 | -1.29(-2.04%) |
Sep 23, 2021 | 62.89 | 63.09 | 62.55 | 63.03 | 5,334,055 | -0.15(-0.23%) |
Sep 22, 2021 | 62.75 | 63.78 | 62.70 | 63.18 | 6,476,260 | +1.22(+1.97%) |
Sep 21, 2021 | 61.91 | 62.13 | 61.68 | 61.96 | 4,200,569 | +0.63(+1.03%) |
Sep 20, 2021 | 61.88 | 62.19 | 60.77 | 61.33 | 7,191,939 | -2.55(-3.99%) |
Sep 17, 2021 | 64.04 | 64.17 | 63.57 | 63.88 | 4,922,521 | +0.70(+1.10%) |
Sep 16, 2021 | 63.05 | 63.39 | 62.71 | 63.18 | 4,095,170 | -1.10(-1.72%) |
Sep 15, 2021 | 64.19 | 64.35 | 63.55 | 64.29 | 4,810,328 | -0.70(-1.08%) |
Sep 14, 2021 | 65.43 | 65.56 | 64.89 | 64.99 | 3,766,094 | -1.39(-2.09%) |
Sep 13, 2021 | 66.34 | 66.61 | 65.76 | 66.38 | 5,050,855 | -0.26(-0.39%) |
Sep 10, 2021 | 67.56 | 67.71 | 66.60 | 66.64 | 4,291,299 | -0.24(-0.36%) |
Sep 09, 2021 | 66.36 | 67.11 | 66.18 | 66.88 | 5,303,067 | -0.60(-0.89%) |
Sep 08, 2021 | 68.45 | 68.45 | 67.21 | 67.48 | 7,541,734 | -1.02(-1.49%) |
Sep 07, 2021 | 68.13 | 68.76 | 68.01 | 68.50 | 5,292,248 | +1.72(+2.58%) |
Sep 03, 2021 | 66.50 | 66.94 | 66.41 | 66.78 | 2,303,618 | -0.05(-0.07%) |
Sep 02, 2021 | 67.35 | 67.37 | 66.70 | 66.83 | 2,817,404 | -0.47(-0.70%) |
Sep 01, 2021 | 66.29 | 67.57 | 66.17 | 67.30 | 6,429,263 | +1.68(+2.56%) |
Aug 31, 2021 | 65.35 | 65.73 | 65.15 | 65.62 | 5,051,373 | +1.44(+2.24%) |
Aug 30, 2021 | 63.78 | 64.26 | 63.27 | 64.18 | 4,201,718 | +0.24(+0.38%) |
Aug 27, 2021 | 64.08 | 64.17 | 63.64 | 63.94 | 2,627,542 | +0.06(+0.10%) |
Aug 26, 2021 | 64.30 | 64.42 | 63.82 | 63.88 | 2,770,016 | -1.00(-1.54%) |
Aug 25, 2021 | 64.98 | 64.98 | 64.50 | 64.88 | 5,059,042 | -0.49(-0.75%) |
Aug 24, 2021 | 64.49 | 65.41 | 64.42 | 65.37 | 6,671,640 | +2.73(+4.37%) |
Aug 23, 2021 | 61.92 | 62.71 | 61.66 | 62.64 | 8,563,551 | +1.33(+2.18%) |
Aug 20, 2021 | 61.17 | 62.04 | 61.12 | 61.30 | 4,748,878 | -0.39(-0.63%) |
Aug 19, 2021 | 61.91 | 62.35 | 61.49 | 61.69 | 5,791,751 | -1.62(-2.56%) |
Aug 18, 2021 | 63.48 | 63.97 | 63.31 | 63.31 | 5,708,777 | +0.43(+0.68%) |
Aug 17, 2021 | 62.74 | 63.52 | 62.63 | 62.89 | 6,665,857 | -1.85(-2.86%) |
Aug 16, 2021 | 64.95 | 65.02 | 64.44 | 64.74 | 3,053,102 | -1.26(-1.91%) |
Aug 13, 2021 | 66.10 | 66.19 | 65.69 | 66.00 | 3,472,498 | -0.35(-0.53%) |
Aug 12, 2021 | 66.61 | 66.70 | 66.13 | 66.35 | 3,463,523 | -1.08(-1.61%) |
Aug 11, 2021 | 67.95 | 68.00 | 67.11 | 67.44 | 2,285,333 | +0.16(+0.23%) |
Aug 10, 2021 | 67.75 | 67.80 | 67.10 | 67.28 | 3,057,929 | +0.59(+0.89%) |
Aug 09, 2021 | 66.18 | 66.89 | 66.07 | 66.69 | 3,999,569 | +1.17(+1.78%) |
Aug 06, 2021 | 66.25 | 66.25 | 65.29 | 65.52 | 4,560,158 | -0.82(-1.23%) |
Aug 05, 2021 | 66.31 | 66.67 | 66.07 | 66.33 | 2,756,886 | -0.78(-1.16%) |
Aug 04, 2021 | 66.92 | 67.53 | 66.87 | 67.11 | 4,055,589 | +0.95(+1.44%) |
Aug 03, 2021 | 66.15 | 66.19 | 65.67 | 66.16 | 3,523,573 | -0.79(-1.18%) |
Aug 02, 2021 | 66.62 | 67.33 | 66.49 | 66.95 | 4,850,768 | +0.88(+1.33%) |
Jul 30, 2021 | 65.30 | 66.30 | 65.18 | 66.07 | 4,113,743 | -0.42(-0.63%) |
Jul 29, 2021 | 67.34 | 67.34 | 65.95 | 66.48 | 8,041,727 | -0.24(-0.36%) |
Jul 28, 2021 | 64.83 | 66.96 | 64.77 | 66.72 | 8,754,375 | +3.88(+6.18%) |
Jul 27, 2021 | 62.57 | 63.02 | 61.33 | 62.84 | 11,547,602 | -2.63(-4.02%) |
Jul 26, 2021 | 66.19 | 66.84 | 65.24 | 65.47 | 8,522,781 | -3.90(-5.63%) |
Jul 23, 2021 | 69.82 | 69.88 | 68.76 | 69.37 | 5,369,385 | -2.49(-3.47%) |
Jul 22, 2021 | 71.93 | 72.11 | 71.59 | 71.87 | 4,965,556 | -0.01(-0.01%) |
Jul 21, 2021 | 71.00 | 71.88 | 70.84 | 71.88 | 2,392,010 | +0.65(+0.91%) |
Jul 20, 2021 | 70.78 | 71.46 | 70.56 | 71.23 | 3,159,144 | -0.12(-0.17%) |
Jul 19, 2021 | 71.03 | 71.35 | 70.64 | 71.35 | 4,538,403 | -0.96(-1.33%) |
Jul 16, 2021 | 73.18 | 73.23 | 72.16 | 72.31 | 5,568,218 | -0.87(-1.19%) |
Jul 15, 2021 | 73.10 | 73.61 | 72.89 | 73.18 | 4,174,077 | +0.67(+0.92%) |
Jul 14, 2021 | 73.24 | 73.24 | 72.42 | 72.52 | 3,161,451 | -0.09(-0.13%) |
Jul 13, 2021 | 72.47 | 73.19 | 72.41 | 72.61 | 2,731,286 | +0.80(+1.11%) |
Jul 12, 2021 | 71.84 | 71.94 | 71.41 | 71.81 | 1,737,930 | -0.24(-0.33%) |
Jul 09, 2021 | 71.38 | 72.22 | 71.13 | 72.05 | 2,614,187 | +1.84(+2.61%) |
Jul 08, 2021 | 70.00 | 70.48 | 69.69 | 70.22 | 6,816,663 | -2.09(-2.90%) |
Jul 07, 2021 | 73.21 | 73.30 | 72.21 | 72.31 | 4,027,827 | -0.30(-0.41%) |
Jul 06, 2021 | 73.06 | 73.25 | 72.41 | 72.61 | 3,255,102 | -2.08(-2.78%) |
Jul 02, 2021 | 74.90 | 74.92 | 74.42 | 74.69 | 2,375,956 | -1.11(-1.47%) |
Jul 01, 2021 | 76.47 | 76.68 | 75.37 | 75.80 | 2,875,944 | -0.62(-0.81%) |
Jun 30, 2021 | 76.48 | 76.73 | 76.31 | 76.42 | 3,772,150 | -0.82(-1.06%) |
Jun 29, 2021 | 76.63 | 77.26 | 76.33 | 77.24 | 2,623,824 | -0.18(-0.23%) |
Jun 28, 2021 | 77.24 | 77.60 | 77.17 | 77.41 | 3,277,712 | +0.45(+0.59%) |
Jun 25, 2021 | 76.76 | 77.04 | 76.41 | 76.96 | 4,470,380 | +1.28(+1.69%) |
Jun 24, 2021 | 75.25 | 75.78 | 75.14 | 75.68 | 2,374,223 | +0.85(+1.14%) |
Jun 23, 2021 | 74.66 | 75.32 | 74.65 | 74.83 | 4,446,887 | +0.95(+1.29%) |
Jun 22, 2021 | 73.91 | 74.01 | 73.63 | 73.87 | 5,424,875 | -0.54(-0.72%) |
Jun 21, 2021 | 74.19 | 74.45 | 73.73 | 74.41 | 2,319,913 | -0.05(-0.06%) |
Jun 18, 2021 | 74.51 | 74.75 | 74.36 | 74.45 | 3,129,315 | -0.10(-0.14%) |
Jun 17, 2021 | 74.12 | 74.75 | 73.91 | 74.56 | 4,012,344 | +1.16(+1.58%) |
Jun 16, 2021 | 74.03 | 74.33 | 73.23 | 73.40 | 4,077,100 | -1.16(-1.55%) |
Jun 15, 2021 | 75.26 | 75.26 | 74.56 | 74.56 | 2,746,206 | -1.13(-1.49%) |
Jun 14, 2021 | 75.54 | 75.86 | 75.30 | 75.69 | 3,461,739 | +0.16(+0.21%) |
Jun 11, 2021 | 75.55 | 75.57 | 75.17 | 75.53 | 2,462,992 | -0.26(-0.34%) |
Jun 10, 2021 | 75.58 | 75.91 | 75.30 | 75.79 | 2,539,793 | +0.54(+0.71%) |
Jun 09, 2021 | 75.53 | 75.92 | 75.24 | 75.25 | 1,917,224 | -0.11(-0.15%) |
Jun 08, 2021 | 75.63 | 75.69 | 75.04 | 75.36 | 1,536,204 | -0.44(-0.59%) |
Jun 07, 2021 | 75.91 | 75.94 | 75.36 | 75.81 | 2,486,476 | -0.68(-0.89%) |
Jun 04, 2021 | 76.22 | 76.56 | 76.20 | 76.49 | 2,339,836 | +0.64(+0.84%) |
Jun 03, 2021 | 76.18 | 76.33 | 75.70 | 75.86 | 3,600,225 | -1.53(-1.97%) |
Jun 02, 2021 | 77.55 | 77.55 | 77.10 | 77.38 | 6,389,134 | -0.39(-0.50%) |
Jun 01, 2021 | 77.90 | 77.91 | 77.20 | 77.77 | 2,308,052 | +2.07(+2.74%) |
May 28, 2021 | 75.25 | 75.94 | 75.24 | 75.70 | 2,089,016 | -0.31(-0.40%) |
May 27, 2021 | 75.83 | 76.00 | 75.40 | 76.00 | 3,407,884 | +0.32(+0.43%) |
May 26, 2021 | 75.73 | 75.80 | 75.42 | 75.68 | 2,152,214 | +0.49(+0.65%) |
May 25, 2021 | 75.12 | 75.58 | 74.99 | 75.19 | 2,251,143 | +1.56(+2.12%) |
May 24, 2021 | 73.62 | 73.90 | 73.32 | 73.63 | 2,474,158 | +0.20(+0.28%) |
May 21, 2021 | 74.28 | 74.28 | 73.31 | 73.42 | 3,344,784 | -1.10(-1.48%) |
May 20, 2021 | 74.24 | 74.73 | 74.05 | 74.52 | 2,526,995 | +0.57(+0.78%) |
May 19, 2021 | 73.04 | 74.09 | 73.00 | 73.95 | 3,743,107 | +0.05(+0.06%) |
May 18, 2021 | 73.56 | 74.36 | 73.51 | 73.90 | 5,129,782 | +0.74(+1.01%) |
May 17, 2021 | 72.87 | 73.32 | 72.72 | 73.16 | 2,846,291 | +0.80(+1.10%) |
May 14, 2021 | 71.87 | 72.57 | 71.43 | 72.37 | 3,118,509 | +1.43(+2.02%) |
May 13, 2021 | 72.08 | 72.28 | 70.49 | 70.93 | 5,072,373 | -1.21(-1.68%) |
May 12, 2021 | 72.89 | 73.14 | 71.99 | 72.15 | 3,730,304 | -0.88(-1.20%) |
May 11, 2021 | 71.17 | 73.11 | 71.16 | 73.02 | 3,200,975 | +0.55(+0.77%) |
May 10, 2021 | 73.95 | 73.95 | 72.45 | 72.47 | 4,729,604 | -2.24(-3.00%) |
May 07, 2021 | 74.79 | 75.29 | 74.62 | 74.71 | 3,044,127 | -0.07(-0.10%) |
May 06, 2021 | 74.92 | 75.06 | 74.35 | 74.78 | 2,927,514 | +0.08(+0.11%) |
May 05, 2021 | 75.13 | 75.28 | 74.66 | 74.70 | 1,733,302 | -0.03(-0.04%) |
May 04, 2021 | 75.51 | 75.57 | 74.23 | 74.73 | 2,470,815 | -0.91(-1.20%) |
May 03, 2021 | 75.76 | 76.33 | 75.51 | 75.63 | 4,485,430 | -0.19(-0.26%) |
Apr 30, 2021 | 76.04 | 76.35 | 75.68 | 75.83 | 2,499,598 | -1.22(-1.58%) |
Apr 29, 2021 | 77.81 | 77.91 | 76.39 | 77.05 | 3,309,126 | -0.41(-0.53%) |
Apr 28, 2021 | 77.33 | 77.89 | 77.21 | 77.46 | 2,009,398 | +0.46(+0.60%) |
Apr 27, 2021 | 76.95 | 77.21 | 76.75 | 76.99 | 1,641,093 | +0.33(+0.43%) |
Apr 26, 2021 | 76.22 | 76.77 | 76.15 | 76.66 | 2,391,086 | -0.84(-1.09%) |
Apr 23, 2021 | 77.19 | 77.69 | 77.09 | 77.50 | 2,248,124 | +1.17(+1.54%) |
Apr 22, 2021 | 76.18 | 76.81 | 75.95 | 76.33 | 2,429,989 | +0.36(+0.47%) |
Apr 21, 2021 | 75.16 | 76.02 | 74.86 | 75.97 | 2,363,865 | +0.60(+0.80%) |
Apr 20, 2021 | 75.88 | 76.24 | 75.04 | 75.36 | 2,599,590 | -0.63(-0.83%) |
Apr 19, 2021 | 76.08 | 76.31 | 75.58 | 75.99 | 2,011,583 | -0.03(-0.04%) |
Apr 16, 2021 | 76.28 | 76.29 | 75.74 | 76.02 | 1,986,164 | +0.36(+0.48%) |
Apr 15, 2021 | 75.66 | 75.86 | 75.50 | 75.66 | 2,798,413 | +0.26(+0.34%) |
Apr 14, 2021 | 76.09 | 76.34 | 75.30 | 75.40 | 5,627,679 | -0.13(-0.17%) |
Apr 13, 2021 | 74.94 | 75.75 | 74.94 | 75.53 | 2,667,114 | +0.15(+0.20%) |
Apr 12, 2021 | 75.23 | 75.47 | 74.91 | 75.38 | 3,330,834 | +0.11(+0.15%) |
Apr 09, 2021 | 75.32 | 75.41 | 75.03 | 75.27 | 3,341,266 | -1.14(-1.49%) |
Apr 08, 2021 | 76.62 | 76.81 | 76.32 | 76.41 | 3,668,341 | +0.99(+1.31%) |
Apr 07, 2021 | 75.22 | 75.65 | 74.97 | 75.42 | 5,049,381 | -2.23(-2.87%) |
Apr 06, 2021 | 76.79 | 78.12 | 76.53 | 77.65 | 3,013,474 | +0.79(+1.02%) |
Apr 05, 2021 | 77.47 | 77.47 | 76.64 | 76.86 | 1,906,198 | +0.17(+0.22%) |
Apr 01, 2021 | 77.56 | 77.65 | 76.63 | 76.70 | 3,048,601 | +1.13(+1.49%) |
Mar 31, 2021 | 75.16 | 75.82 | 75.08 | 75.57 | 6,335,039 | +0.15(+0.20%) |
Mar 30, 2021 | 74.87 | 75.56 | 74.47 | 75.42 | 3,356,096 | +0.71(+0.95%) |
Mar 29, 2021 | 74.59 | 75.06 | 74.34 | 74.71 | 4,507,911 | -0.54(-0.71%) |
Mar 26, 2021 | 74.09 | 75.32 | 73.10 | 75.24 | 5,170,449 | +1.87(+2.55%) |
Mar 25, 2021 | 73.18 | 74.03 | 73.07 | 73.38 | 5,945,004 | -0.01(-0.01%) |
Mar 24, 2021 | 75.74 | 75.74 | 73.38 | 73.39 | 6,115,742 | -3.31(-4.32%) |
Mar 23, 2021 | 77.03 | 77.34 | 76.67 | 76.70 | 3,466,912 | -1.55(-1.99%) |
Mar 22, 2021 | 78.29 | 78.50 | 77.85 | 78.25 | 2,437,069 | -0.28(-0.35%) |
Mar 19, 2021 | 77.64 | 78.54 | 77.35 | 78.53 | 4,070,820 | +0.56(+0.72%) |
Mar 18, 2021 | 78.62 | 78.73 | 77.85 | 77.96 | 4,938,581 | -0.75(-0.95%) |
Mar 17, 2021 | 77.86 | 79.13 | 77.36 | 78.71 | 4,470,666 | +0.21(+0.27%) |
Mar 16, 2021 | 78.41 | 78.97 | 78.11 | 78.50 | 2,949,788 | +0.47(+0.60%) |
Mar 15, 2021 | 77.43 | 78.09 | 77.02 | 78.03 | 3,403,724 | -0.18(-0.22%) |
Mar 12, 2021 | 77.88 | 78.24 | 77.41 | 78.20 | 5,099,094 | -2.21(-2.75%) |
Mar 11, 2021 | 79.44 | 80.47 | 79.00 | 80.42 | 6,937,807 | +3.53(+4.60%) |
Mar 10, 2021 | 78.62 | 78.83 | 76.58 | 76.88 | 5,396,425 | -1.37(-1.75%) |
Mar 09, 2021 | 76.89 | 78.63 | 76.84 | 78.25 | 6,469,490 | +3.07(+4.08%) |
Mar 08, 2021 | 76.45 | 76.56 | 75.06 | 75.18 | 6,612,295 | -3.62(-4.59%) |
Mar 05, 2021 | 79.26 | 79.26 | 76.82 | 78.80 | 8,466,524 | +0.36(+0.46%) |
Mar 04, 2021 | 79.70 | 80.13 | 77.76 | 78.44 | 7,312,964 | -2.50(-3.09%) |
Mar 03, 2021 | 82.27 | 82.60 | 80.67 | 80.93 | 6,733,688 | -0.39(-0.48%) |
Mar 02, 2021 | 82.23 | 82.32 | 81.28 | 81.32 | 2,875,436 | -1.75(-2.10%) |
Mar 01, 2021 | 82.19 | 83.17 | 82.05 | 83.07 | 2,867,330 | +2.50(+3.10%) |
Feb 26, 2021 | 80.82 | 81.37 | 79.84 | 80.57 | 6,674,857 | -0.92(-1.12%) |
Feb 25, 2021 | 83.33 | 83.55 | 81.32 | 81.49 | 5,386,055 | -1.84(-2.21%) |
Feb 24, 2021 | 82.89 | 83.37 | 81.77 | 83.33 | 5,145,625 | -1.70(-2.00%) |
Feb 23, 2021 | 83.59 | 85.33 | 82.18 | 85.03 | 5,345,370 | +0.19(+0.22%) |
Feb 22, 2021 | 85.53 | 85.98 | 84.80 | 84.85 | 6,214,005 | -3.63(-4.10%) |
Feb 19, 2021 | 88.75 | 89.04 | 88.25 | 88.47 | 2,379,267 | +0.69(+0.79%) |
Feb 18, 2021 | 87.49 | 87.83 | 86.68 | 87.78 | 3,939,081 | -2.12(-2.36%) |
Feb 17, 2021 | 89.86 | 90.23 | 89.20 | 89.90 | 3,082,762 | +0.58(+0.65%) |
Feb 16, 2021 | 89.70 | 89.95 | 89.10 | 89.31 | 2,862,551 | +0.17(+0.19%) |
Feb 12, 2021 | 89.00 | 89.60 | 88.52 | 89.15 | 2,178,283 | -0.12(-0.13%) |
Feb 11, 2021 | 88.98 | 89.73 | 88.82 | 89.27 | 5,997,399 | +1.35(+1.54%) |
Feb 10, 2021 | 88.43 | 88.77 | 87.18 | 87.92 | 4,232,646 | +0.71(+0.82%) |
Feb 09, 2021 | 86.08 | 87.30 | 86.08 | 87.20 | 4,098,447 | +1.63(+1.90%) |
Feb 08, 2021 | 85.49 | 85.75 | 85.33 | 85.58 | 2,355,260 | +0.11(+0.13%) |
Feb 05, 2021 | 85.10 | 85.50 | 84.75 | 85.47 | 2,634,741 | +0.53(+0.62%) |
Feb 04, 2021 | 84.97 | 85.02 | 84.50 | 84.94 | 3,287,205 | +0.03(+0.03%) |
Feb 03, 2021 | 85.09 | 85.33 | 84.69 | 84.91 | 6,227,341 | +0.75(+0.89%) |
Feb 02, 2021 | 84.41 | 84.42 | 83.61 | 84.16 | 3,506,341 | +0.83(+1.00%) |
Feb 01, 2021 | 82.73 | 83.41 | 82.36 | 83.33 | 3,482,918 | +2.38(+2.94%) |
Jan 29, 2021 | 81.32 | 81.91 | 80.54 | 80.95 | 3,394,675 | -1.46(-1.77%) |
Jan 28, 2021 | 81.61 | 82.71 | 81.40 | 82.41 | 5,566,827 | -0.02(-0.02%) |
Jan 27, 2021 | 82.97 | 83.47 | 82.39 | 82.43 | 4,596,621 | -2.71(-3.18%) |
Jan 26, 2021 | 85.10 | 85.21 | 84.63 | 85.14 | 4,007,981 | -0.80(-0.93%) |
Jan 25, 2021 | 86.62 | 86.97 | 85.27 | 85.94 | 8,291,374 | +1.71(+2.03%) |
Jan 22, 2021 | 83.55 | 84.56 | 83.52 | 84.23 | 5,728,318 | -0.04(-0.04%) |
Jan 21, 2021 | 84.36 | 84.40 | 83.59 | 84.26 | 5,590,098 | -0.28(-0.33%) |
Jan 20, 2021 | 84.45 | 84.71 | 83.95 | 84.54 | 4,212,294 | +2.48(+3.02%) |
Jan 19, 2021 | 81.96 | 82.15 | 81.66 | 82.06 | 3,522,874 | +2.84(+3.58%) |
Jan 15, 2021 | 79.60 | 79.80 | 79.03 | 79.22 | 5,150,880 | -0.17(-0.21%) |
Jan 14, 2021 | 80.12 | 80.17 | 79.32 | 79.39 | 4,658,518 | +0.48(+0.61%) |
Jan 13, 2021 | 78.36 | 79.48 | 78.08 | 78.91 | 3,649,824 | +0.66(+0.84%) |
Jan 12, 2021 | 78.22 | 78.75 | 77.99 | 78.25 | 4,001,317 | +0.90(+1.16%) |
Jan 11, 2021 | 77.80 | 78.09 | 77.32 | 77.35 | 3,453,092 | -1.68(-2.13%) |
Jan 08, 2021 | 77.34 | 79.06 | 77.11 | 79.04 | 5,105,905 | +2.50(+3.26%) |
Jan 07, 2021 | 76.52 | 76.62 | 75.62 | 76.54 | 4,227,942 | +0.58(+0.77%) |
Jan 06, 2021 | 77.22 | 77.55 | 75.75 | 75.96 | 5,919,410 | -1.60(-2.06%) |
Jan 05, 2021 | 76.05 | 77.58 | 76.00 | 77.56 | 4,705,839 | +2.41(+3.21%) |