Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 80.67 | 80.79 | 80.53 | 80.53 | 951 | +0.03(+0.04%) |
Dec 30, 2021 | 81.32 | 81.32 | 80.50 | 80.50 | 5,039 | -0.33(-0.41%) |
Dec 29, 2021 | 80.89 | 80.98 | 80.76 | 80.83 | 6,502 | +0.29(+0.36%) |
Dec 28, 2021 | 80.37 | 80.99 | 80.37 | 80.54 | 4,197 | +0.17(+0.22%) |
Dec 27, 2021 | 79.84 | 80.37 | 79.84 | 80.37 | 18,978 | +0.83(+1.04%) |
Dec 23, 2021 | 78.73 | 79.58 | 78.73 | 79.54 | 1,994 | +0.86(+1.10%) |
Dec 22, 2021 | 78.42 | 78.69 | 78.42 | 78.68 | 8,868 | +0.45(+0.58%) |
Dec 21, 2021 | 77.50 | 78.67 | 77.50 | 78.22 | 31,353 | +1.52(+1.98%) |
Dec 20, 2021 | 77.17 | 77.17 | 75.99 | 76.70 | 12,339 | -1.76(-2.24%) |
Dec 17, 2021 | 79.50 | 79.70 | 78.36 | 78.46 | 4,226 | -1.46(-1.82%) |
Dec 16, 2021 | 79.92 | 80.47 | 79.64 | 79.92 | 6,986 | +0.64(+0.81%) |
Dec 15, 2021 | 78.77 | 79.28 | 78.68 | 79.28 | 2,457 | +0.82(+1.05%) |
Dec 14, 2021 | 78.18 | 79.11 | 78.18 | 78.46 | 13,854 | +0.61(+0.79%) |
Dec 13, 2021 | 78.50 | 78.50 | 77.69 | 77.85 | 4,330 | -0.64(-0.81%) |
Dec 10, 2021 | 78.77 | 78.77 | 78.18 | 78.49 | 5,595 | +0.23(+0.29%) |
Dec 09, 2021 | 78.17 | 78.71 | 77.87 | 78.26 | 7,655 | -0.21(-0.27%) |
Dec 08, 2021 | 78.51 | 78.51 | 78.47 | 78.47 | 506 | +0.01(+0.02%) |
Dec 07, 2021 | 78.42 | 78.69 | 78.42 | 78.46 | 899 | +0.83(+1.06%) |
Dec 06, 2021 | 76.85 | 78.31 | 76.85 | 77.63 | 4,678 | +1.48(+1.94%) |
Dec 03, 2021 | 76.83 | 76.83 | 75.77 | 76.15 | 1,589 | -0.60(-0.78%) |
Dec 02, 2021 | 74.64 | 77.07 | 74.64 | 76.75 | 3,796 | +2.22(+2.98%) |
Dec 01, 2021 | 76.58 | 76.84 | 74.53 | 74.53 | 2,146 | -0.80(-1.06%) |
Nov 30, 2021 | 76.79 | 76.79 | 75.33 | 75.33 | 12,456 | -2.30(-2.96%) |
Nov 29, 2021 | 78.34 | 78.34 | 77.33 | 77.63 | 3,260 | -0.15(-0.19%) |
Nov 26, 2021 | 77.90 | 77.93 | 77.09 | 77.78 | 74,987 | -2.30(-2.87%) |
Nov 24, 2021 | 80.30 | 80.30 | 80.04 | 80.08 | 4,024 | -0.42(-0.52%) |
Nov 23, 2021 | 79.46 | 80.54 | 79.46 | 80.50 | 33,957 | +1.09(+1.38%) |
Nov 22, 2021 | 78.21 | 79.72 | 78.21 | 79.40 | 57,831 | +1.33(+1.71%) |
Nov 19, 2021 | 78.39 | 78.42 | 78.05 | 78.07 | 3,791 | -0.98(-1.24%) |
Nov 18, 2021 | 79.55 | 79.27 | 79.01 | 79.05 | 31,089 | -0.52(-0.66%) |
Nov 17, 2021 | 80.18 | 80.18 | 79.48 | 79.57 | 2,755 | -0.78(-0.98%) |
Nov 16, 2021 | 80.55 | 80.89 | 80.35 | 80.35 | 2,332 | +0.01(+0.01%) |
Nov 15, 2021 | 80.43 | 80.46 | 80.35 | 80.35 | 1,324 | -0.09(-0.11%) |
Nov 12, 2021 | 80.25 | 80.43 | 80.17 | 80.43 | 5,178 | +0.10(+0.12%) |
Nov 11, 2021 | 79.98 | 80.34 | 79.98 | 80.34 | 1,122 | +0.24(+0.30%) |
Nov 10, 2021 | 80.13 | 80.10 | 80.10 | 1,952 | +0.04(+0.05%) | |
Nov 09, 2021 | 80.44 | 80.44 | 79.80 | 80.06 | 13,680 | -0.56(-0.69%) |
Nov 08, 2021 | 81.04 | 81.12 | 80.51 | 80.61 | 3,615 | -0.06(-0.08%) |
Nov 05, 2021 | 81.17 | 81.32 | 80.51 | 80.68 | 1,649 | +0.59(+0.73%) |
Nov 04, 2021 | 81.15 | 81.15 | 79.67 | 80.09 | 3,235 | -1.29(-1.58%) |
Nov 03, 2021 | 80.48 | 81.65 | 80.48 | 81.37 | 2,016 | +0.90(+1.12%) |
Nov 02, 2021 | 80.38 | 80.47 | 80.32 | 80.47 | 1,808 | +0.06(+0.08%) |
Nov 01, 2021 | 80.48 | 80.00 | 79.98 | 80.41 | 1,443 | +0.41(+0.51%) |
Oct 29, 2021 | 80.56 | 80.56 | 79.93 | 80.00 | 3,259 | -0.91(-1.12%) |
Oct 28, 2021 | 80.13 | 80.91 | 80.13 | 80.91 | 3,737 | +1.14(+1.42%) |
Oct 27, 2021 | 80.75 | 80.75 | 79.77 | 79.77 | 2,365 | -1.12(-1.39%) |
Oct 26, 2021 | 81.31 | 80.89 | 80.89 | 3,570 | -0.38(-0.47%) | |
Oct 25, 2021 | 81.21 | 81.35 | 81.09 | 81.27 | 3,958 | +0.01(+0.01%) |
Oct 22, 2021 | 80.88 | 81.32 | 80.86 | 81.26 | 2,820 | +0.71(+0.88%) |
Oct 21, 2021 | 80.63 | 80.63 | 80.07 | 80.56 | 2,583 | -0.03(-0.03%) |
Oct 20, 2021 | 79.58 | 80.58 | 79.58 | 80.58 | 5,626 | +1.13(+1.42%) |
Oct 19, 2021 | 79.24 | 79.53 | 79.12 | 79.45 | 5,854 | +1.00(+1.27%) |
Oct 18, 2021 | 78.72 | 78.73 | 78.35 | 78.46 | 8,100 | -0.60(-0.76%) |
Oct 15, 2021 | 79.48 | 79.77 | 79.06 | 79.06 | 5,190 | +0.11(+0.13%) |
Oct 14, 2021 | 78.47 | 79.06 | 78.47 | 78.96 | 7,546 | +1.18(+1.51%) |
Oct 13, 2021 | 78.23 | 78.23 | 76.54 | 77.78 | 49,398 | -0.31(-0.39%) |
Oct 12, 2021 | 78.42 | 78.43 | 78.04 | 78.09 | 110,194 | -0.14(-0.18%) |
Oct 11, 2021 | 78.46 | 79.31 | 78.23 | 78.23 | 2,948 | -0.14(-0.17%) |
Oct 08, 2021 | 77.85 | 78.44 | 77.85 | 78.36 | 2,915 | +0.62(+0.80%) |
Oct 07, 2021 | 77.96 | 78.41 | 77.74 | 77.74 | 3,388 | +0.63(+0.82%) |
Oct 06, 2021 | 76.13 | 77.11 | 75.82 | 77.11 | 6,252 | +0.39(+0.50%) |
Oct 05, 2021 | 75.48 | 76.96 | 75.48 | 76.72 | 6,177 | +1.37(+1.82%) |
Oct 04, 2021 | 75.41 | 75.75 | 75.30 | 75.35 | 2,620 | -0.50(-0.65%) |
Oct 01, 2021 | 75.08 | 75.84 | 75.08 | 75.84 | 743 | +0.96(+1.28%) |
Sep 30, 2021 | 76.39 | 76.39 | 75.35 | 74.89 | 6,874 | -1.07(-1.41%) |
Sep 29, 2021 | 75.60 | 76.31 | 75.58 | 75.96 | 47,032 | +0.44(+0.58%) |
Sep 28, 2021 | 76.63 | 76.63 | 75.52 | 75.52 | 1,582 | -1.19(-1.55%) |
Sep 27, 2021 | 76.29 | 77.01 | 76.29 | 76.71 | 12,082 | +1.02(+1.35%) |
Sep 24, 2021 | 75.43 | 75.92 | 75.43 | 75.69 | 6,028 | +0.31(+0.41%) |
Sep 23, 2021 | 75.68 | 76.02 | 75.36 | 75.38 | 23,041 | +0.75(+1.01%) |
Sep 22, 2021 | 74.44 | 74.97 | 74.44 | 74.63 | 3,110 | +0.77(+1.05%) |
Sep 21, 2021 | 74.59 | 74.59 | 73.85 | 73.85 | 538 | -0.36(-0.49%) |
Sep 20, 2021 | 74.09 | 74.33 | 73.23 | 74.21 | 4,485 | -1.53(-2.02%) |
Sep 17, 2021 | 76.47 | 76.47 | 75.68 | 75.74 | 1,520 | -0.41(-0.54%) |
Sep 16, 2021 | 76.24 | 76.24 | 76.15 | 76.15 | 642 | -0.24(-0.31%) |
Sep 15, 2021 | 75.74 | 76.58 | 75.74 | 76.39 | 1,767 | +0.59(+0.78%) |
Sep 14, 2021 | 76.87 | 76.87 | 75.62 | 75.80 | 18,122 | -0.93(-1.21%) |
Sep 13, 2021 | 76.21 | 76.73 | 76.21 | 76.73 | 7,084 | +0.87(+1.15%) |
Sep 10, 2021 | 76.81 | 76.81 | 75.86 | 75.86 | 1,032 | -0.64(-0.84%) |
Sep 09, 2021 | 76.57 | 77.36 | 76.50 | 76.50 | 11,862 | -0.23(-0.31%) |
Sep 08, 2021 | 76.12 | 76.79 | 76.12 | 76.73 | 15,468 | +0.32(+0.42%) |
Sep 07, 2021 | 77.31 | 77.31 | 76.41 | 76.41 | 8,958 | -0.96(-1.24%) |
Sep 03, 2021 | 77.08 | 77.45 | 77.08 | 77.37 | 2,002 | -0.19(-0.25%) |
Sep 02, 2021 | 77.87 | 77.87 | 77.39 | 77.56 | 4,385 | +0.05(+0.07%) |
Sep 01, 2021 | 77.74 | 77.79 | 77.17 | 77.51 | 2,977 | -0.26(-0.33%) |
Aug 31, 2021 | 77.49 | 78.21 | 77.49 | 77.77 | 1,283 | +0.19(+0.25%) |
Aug 30, 2021 | 77.77 | 78.22 | 77.57 | 77.57 | 4,169 | -0.90(-1.15%) |
Aug 27, 2021 | 78.16 | 78.48 | 78.16 | 78.48 | 5,825 | +1.03(+1.33%) |
Aug 26, 2021 | 78.32 | 78.32 | 77.45 | 77.45 | 6,672 | -0.87(-1.11%) |
Aug 25, 2021 | 77.90 | 78.75 | 77.90 | 78.32 | 2,021 | +0.51(+0.66%) |
Aug 24, 2021 | 77.76 | 78.00 | 77.76 | 77.81 | 4,302 | +0.17(+0.22%) |
Aug 23, 2021 | 77.65 | 78.13 | 77.63 | 77.63 | 4,383 | +0.41(+0.53%) |
Aug 20, 2021 | 76.50 | 77.49 | 76.50 | 77.22 | 1,688 | +0.71(+0.92%) |
Aug 19, 2021 | 76.67 | 76.67 | 76.13 | 76.52 | 27,879 | -0.45(-0.59%) |
Aug 18, 2021 | 77.34 | 77.66 | 76.97 | 76.97 | 1,513 | -0.40(-0.52%) |
Aug 17, 2021 | 77.37 | 77.62 | 77.15 | 77.37 | 1,557 | -0.32(-0.41%) |
Aug 16, 2021 | 77.01 | 77.69 | 77.00 | 77.69 | 8,050 | +0.16(+0.21%) |
Aug 13, 2021 | 77.84 | 77.85 | 77.48 | 77.53 | 4,825 | -0.07(-0.09%) |
Aug 12, 2021 | 77.63 | 77.77 | 77.39 | 77.60 | 3,008 | +0.07(+0.09%) |
Aug 11, 2021 | 77.00 | 77.56 | 76.79 | 77.53 | 4,568 | +0.86(+1.12%) |
Aug 10, 2021 | 76.25 | 76.94 | 76.25 | 76.67 | 5,283 | +0.61(+0.81%) |
Aug 09, 2021 | 75.62 | 76.31 | 75.24 | 76.06 | 7,938 | +0.32(+0.42%) |
Aug 06, 2021 | 75.55 | 75.86 | 75.55 | 75.74 | 5,579 | +1.41(+1.90%) |
Aug 05, 2021 | 73.71 | 74.32 | 73.71 | 74.32 | 882 | +0.83(+1.13%) |
Aug 04, 2021 | 73.46 | 73.88 | 73.46 | 73.49 | 1,733 | -0.67(-0.90%) |
Aug 03, 2021 | 73.17 | 74.25 | 72.97 | 74.16 | 2,440 | +0.55(+0.74%) |
Aug 02, 2021 | 74.08 | 74.08 | 73.61 | 73.61 | 4,926 | +0.02(+0.03%) |
Jul 30, 2021 | 73.80 | 74.13 | 73.59 | 73.59 | 20,005 | -0.36(-0.48%) |
Jul 29, 2021 | 73.46 | 74.05 | 73.46 | 73.95 | 1,006 | +1.08(+1.48%) |
Jul 28, 2021 | 73.70 | 73.70 | 72.53 | 72.87 | 1,524 | -0.62(-0.84%) |
Jul 27, 2021 | 72.85 | 73.48 | 72.85 | 73.48 | 1,445 | +0.10(+0.13%) |
Jul 26, 2021 | 72.80 | 73.51 | 72.80 | 73.39 | 6,128 | +0.31(+0.42%) |
Jul 23, 2021 | 73.28 | 73.28 | 72.78 | 73.08 | 2,534 | +0.24(+0.33%) |
Jul 22, 2021 | 73.16 | 73.25 | 72.84 | 72.84 | 1,072 | -0.91(-1.24%) |
Jul 21, 2021 | 73.88 | 74.39 | 73.74 | 73.75 | 1,299 | +0.94(+1.29%) |
Jul 20, 2021 | 71.50 | 73.37 | 71.50 | 72.81 | 11,936 | +1.67(+2.34%) |
Jul 19, 2021 | 71.90 | 71.90 | 70.76 | 71.14 | 7,207 | -2.14(-2.92%) |
Jul 16, 2021 | 73.89 | 73.89 | 73.28 | 73.28 | 1,370 | -0.28(-0.38%) |
Jul 15, 2021 | 72.30 | 73.74 | 71.99 | 73.56 | 2,628 | +0.35(+0.48%) |
Jul 14, 2021 | 73.31 | 73.50 | 73.13 | 73.21 | 1,174 | -0.07(-0.09%) |
Jul 13, 2021 | 73.72 | 73.75 | 73.28 | 73.28 | 6,626 | -1.06(-1.42%) |
Jul 12, 2021 | 74.15 | 74.33 | 74.15 | 74.33 | 3,888 | +0.67(+0.91%) |
Jul 09, 2021 | 72.80 | 73.68 | 72.80 | 73.67 | 2,053 | +1.93(+2.69%) |
Jul 08, 2021 | 72.55 | 72.58 | 71.57 | 71.73 | 4,336 | -1.95(-2.65%) |
Jul 07, 2021 | 73.71 | 73.77 | 72.99 | 73.69 | 3,989 | +0.31(+0.42%) |
Jul 06, 2021 | 73.16 | 73.38 | 73.01 | 73.38 | 4,115 | -0.94(-1.27%) |
Jul 02, 2021 | 74.11 | 74.42 | 74.11 | 74.32 | 1,000 | -0.18(-0.24%) |
Jul 01, 2021 | 73.83 | 74.64 | 73.81 | 74.50 | 2,206 | +0.84(+1.14%) |
Jun 30, 2021 | 73.56 | 73.66 | 73.52 | 73.66 | 2,639 | +0.15(+0.20%) |
Jun 29, 2021 | 73.92 | 73.92 | 73.44 | 73.51 | 6,016 | -0.03(-0.04%) |
Jun 28, 2021 | 74.59 | 74.77 | 73.33 | 73.54 | 6,759 | -1.06(-1.42%) |
Jun 25, 2021 | 73.81 | 74.65 | 73.81 | 74.60 | 5,291 | +1.07(+1.46%) |
Jun 24, 2021 | 73.01 | 73.64 | 73.01 | 73.53 | 3,094 | +0.75(+1.03%) |
Jun 23, 2021 | 72.76 | 73.16 | 72.73 | 72.78 | 15,055 | -0.08(-0.10%) |
Jun 22, 2021 | 72.93 | 73.07 | 72.46 | 72.85 | 113,052 | +0.04(+0.06%) |
Jun 21, 2021 | 71.49 | 72.81 | 71.49 | 72.81 | 5,653 | +1.62(+2.27%) |
Jun 18, 2021 | 72.18 | 72.18 | 71.16 | 71.19 | 4,991 | -1.75(-2.40%) |
Jun 17, 2021 | 75.44 | 75.44 | 72.85 | 72.95 | 7,382 | -2.39(-3.17%) |
Jun 16, 2021 | 75.32 | 75.52 | 75.05 | 75.34 | 6,030 | -0.40(-0.53%) |
Jun 15, 2021 | 75.09 | 76.05 | 74.99 | 75.74 | 12,606 | +0.66(+0.88%) |
Jun 14, 2021 | 75.53 | 75.53 | 74.94 | 75.08 | 6,482 | -0.55(-0.73%) |
Jun 11, 2021 | 75.40 | 75.71 | 75.40 | 75.64 | 4,237 | +0.31(+0.41%) |
Jun 10, 2021 | 76.20 | 76.20 | 75.32 | 75.32 | 6,175 | -0.62(-0.82%) |
Jun 09, 2021 | 76.23 | 76.31 | 75.95 | 75.95 | 6,239 | -0.95(-1.24%) |
Jun 08, 2021 | 76.36 | 76.90 | 76.23 | 76.90 | 1,701 | +0.19(+0.25%) |
Jun 07, 2021 | 77.65 | 77.65 | 76.70 | 76.71 | 3,500 | -0.86(-1.11%) |
Jun 04, 2021 | 77.61 | 77.61 | 76.97 | 77.57 | 6,698 | +0.09(+0.11%) |
Jun 03, 2021 | 77.06 | 77.75 | 77.06 | 77.49 | 6,525 | +0.11(+0.15%) |
Jun 02, 2021 | 77.46 | 77.50 | 77.30 | 77.37 | 6,680 | -0.09(-0.12%) |
Jun 01, 2021 | 77.72 | 77.91 | 77.24 | 77.47 | 24,628 | +0.40(+0.52%) |
May 28, 2021 | 76.82 | 77.07 | 76.76 | 77.07 | 1,350 | +0.19(+0.25%) |
May 27, 2021 | 76.24 | 76.87 | 76.12 | 76.87 | 4,785 | +1.03(+1.35%) |
May 26, 2021 | 75.38 | 75.96 | 75.33 | 75.85 | 132,707 | +0.45(+0.60%) |
May 25, 2021 | 76.10 | 76.18 | 75.39 | 75.39 | 4,011 | -1.11(-1.45%) |
May 24, 2021 | 76.47 | 76.58 | 76.29 | 76.50 | 11,361 | +0.06(+0.08%) |
May 21, 2021 | 76.68 | 77.14 | 76.44 | 76.44 | 5,470 | +0.09(+0.12%) |
May 20, 2021 | 75.99 | 76.45 | 75.93 | 76.35 | 11,546 | +0.17(+0.22%) |
May 19, 2021 | 75.64 | 76.18 | 74.95 | 76.18 | 10,723 | -0.64(-0.83%) |
May 18, 2021 | 77.11 | 77.25 | 76.82 | 76.82 | 3,760 | -0.69(-0.90%) |
May 17, 2021 | 77.84 | 77.84 | 77.05 | 77.51 | 12,215 | -0.27(-0.34%) |
May 14, 2021 | 77.12 | 77.78 | 77.06 | 77.78 | 11,634 | +1.04(+1.36%) |
May 13, 2021 | 74.66 | 76.89 | 74.50 | 76.73 | 9,117 | +1.72(+2.30%) |
May 12, 2021 | 76.19 | 76.19 | 74.96 | 75.01 | 8,748 | -1.03(-1.36%) |
May 11, 2021 | 77.36 | 77.36 | 76.01 | 76.05 | 7,602 | -1.70(-2.18%) |
May 10, 2021 | 78.31 | 78.73 | 77.74 | 77.74 | 11,877 | -0.19(-0.24%) |
May 07, 2021 | 77.46 | 77.94 | 77.46 | 77.93 | 5,682 | +0.67(+0.87%) |
May 06, 2021 | 76.71 | 77.26 | 76.60 | 77.26 | 4,481 | +0.91(+1.20%) |
May 05, 2021 | 75.88 | 76.47 | 75.41 | 76.34 | 11,495 | +0.40(+0.53%) |
May 04, 2021 | 75.58 | 75.94 | 75.58 | 75.94 | 1,768 | +0.22(+0.29%) |
May 03, 2021 | 75.85 | 76.29 | 75.72 | 75.72 | 10,166 | +0.71(+0.95%) |
Apr 30, 2021 | 75.23 | 75.28 | 74.90 | 75.01 | 7,910 | -0.27(-0.36%) |
Apr 29, 2021 | 74.98 | 75.56 | 74.95 | 75.27 | 2,793 | +0.94(+1.27%) |
Apr 28, 2021 | 74.84 | 74.89 | 74.22 | 74.33 | 4,922 | -0.31(-0.41%) |
Apr 27, 2021 | 74.41 | 74.64 | 74.35 | 74.64 | 3,785 | +0.45(+0.61%) |
Apr 26, 2021 | 74.92 | 75.18 | 74.19 | 74.19 | 7,413 | -0.27(-0.37%) |
Apr 23, 2021 | 73.71 | 74.52 | 73.71 | 74.46 | 10,020 | +0.85(+1.15%) |
Apr 22, 2021 | 73.85 | 73.90 | 73.34 | 73.61 | 11,283 | -0.43(-0.58%) |
Apr 21, 2021 | 72.35 | 74.06 | 72.35 | 74.04 | 1,384 | +1.14(+1.56%) |
Apr 20, 2021 | 73.50 | 73.50 | 72.52 | 72.91 | 2,373 | -0.66(-0.90%) |
Apr 19, 2021 | 73.63 | 73.63 | 73.35 | 73.57 | 2,501 | -0.19(-0.25%) |
Apr 16, 2021 | 73.54 | 73.95 | 73.54 | 73.76 | 24,365 | +0.51(+0.69%) |
Apr 15, 2021 | 73.29 | 73.44 | 73.13 | 73.25 | 4,512 | +0.18(+0.25%) |
Apr 14, 2021 | 72.44 | 73.32 | 72.44 | 73.07 | 13,245 | +0.71(+0.97%) |
Apr 13, 2021 | 72.39 | 72.46 | 72.23 | 72.36 | 1,545 | -0.10(-0.14%) |
Apr 12, 2021 | 71.94 | 72.48 | 71.94 | 72.47 | 14,104 | +0.51(+0.71%) |
Apr 09, 2021 | 71.80 | 71.96 | 71.72 | 71.96 | 1,371 | +0.44(+0.62%) |
Apr 08, 2021 | 71.86 | 71.86 | 71.22 | 71.52 | 3,275 | -0.34(-0.48%) |
Apr 07, 2021 | 71.93 | 71.93 | 71.49 | 71.86 | 2,732 | +0.18(+0.25%) |
Apr 06, 2021 | 71.65 | 71.92 | 71.49 | 71.68 | 6,648 | +0.10(+0.13%) |
Apr 05, 2021 | 71.52 | 71.69 | 71.39 | 71.59 | 6,551 | +0.53(+0.75%) |
Apr 01, 2021 | 70.42 | 71.05 | 70.42 | 71.05 | 2,215 | +0.65(+0.92%) |
Mar 31, 2021 | 71.50 | 71.50 | 70.40 | 70.40 | 6,266 | -0.82(-1.16%) |
Mar 30, 2021 | 70.90 | 71.49 | 70.90 | 71.23 | 7,413 | +0.49(+0.69%) |
Mar 29, 2021 | 70.39 | 71.03 | 70.20 | 70.74 | 7,764 | -0.14(-0.19%) |
Mar 26, 2021 | 70.81 | 70.88 | 70.50 | 70.88 | 5,062 | +0.35(+0.49%) |
Mar 25, 2021 | 69.03 | 70.57 | 68.75 | 70.53 | 20,521 | +1.37(+1.98%) |
Mar 24, 2021 | 70.01 | 70.04 | 69.16 | 69.16 | 4,649 | +0.27(+0.39%) |
Mar 23, 2021 | 69.56 | 69.56 | 68.86 | 68.89 | 1,883 | -0.75(-1.07%) |
Mar 22, 2021 | 70.09 | 70.09 | 69.47 | 69.64 | 19,516 | -0.76(-1.08%) |
Mar 19, 2021 | 72.03 | 72.03 | 70.38 | 70.40 | 19,349 | -1.35(-1.88%) |
Mar 18, 2021 | 71.27 | 73.79 | 71.27 | 71.75 | 7,157 | +0.32(+0.45%) |
Mar 17, 2021 | 70.84 | 71.43 | 70.84 | 71.43 | 1,563 | +0.27(+0.39%) |
Mar 16, 2021 | 71.51 | 71.51 | 70.52 | 71.15 | 5,968 | -0.89(-1.24%) |
Mar 15, 2021 | 72.12 | 72.12 | 71.25 | 72.05 | 3,119 | +0.34(+0.47%) |
Mar 12, 2021 | 71.75 | 71.75 | 71.48 | 71.71 | 27,111 | +0.88(+1.24%) |
Mar 11, 2021 | 71.01 | 71.16 | 70.83 | 70.83 | 3,510 | -0.15(-0.21%) |
Mar 10, 2021 | 70.53 | 71.04 | 70.25 | 70.98 | 6,943 | +1.13(+1.61%) |
Mar 09, 2021 | 70.15 | 70.60 | 69.73 | 69.85 | 9,667 | -0.61(-0.86%) |
Mar 08, 2021 | 69.61 | 71.52 | 69.61 | 70.46 | 116,097 | +1.18(+1.71%) |
Mar 05, 2021 | 68.35 | 69.28 | 67.76 | 69.28 | 9,462 | +1.87(+2.78%) |
Mar 04, 2021 | 68.48 | 68.48 | 66.73 | 67.40 | 18,048 | -1.12(-1.63%) |
Mar 03, 2021 | 68.90 | 69.34 | 68.52 | 68.52 | 114,437 | +0.33(+0.48%) |
Mar 02, 2021 | 68.17 | 68.64 | 68.17 | 68.19 | 3,051 | -0.10(-0.14%) |
Mar 01, 2021 | 67.35 | 68.42 | 67.35 | 68.29 | 3,534 | +1.56(+2.34%) |
Feb 26, 2021 | 67.45 | 67.45 | 66.73 | 66.73 | 25,622 | -0.66(-0.98%) |
Feb 25, 2021 | 69.17 | 69.17 | 67.39 | 67.39 | 3,104 | -1.50(-2.18%) |
Feb 24, 2021 | 68.33 | 69.22 | 68.33 | 68.90 | 7,398 | +1.11(+1.64%) |
Feb 23, 2021 | 67.71 | 67.87 | 67.39 | 67.79 | 9,850 | +0.40(+0.60%) |
Feb 22, 2021 | 65.97 | 67.39 | 65.97 | 67.39 | 1,392 | +1.24(+1.88%) |
Feb 19, 2021 | 66.08 | 66.35 | 66.08 | 66.14 | 4,252 | +0.31(+0.47%) |
Feb 18, 2021 | 66.00 | 66.00 | 65.42 | 65.83 | 929 | -0.34(-0.52%) |
Feb 17, 2021 | 65.33 | 66.18 | 65.33 | 66.18 | 3,209 | +0.59(+0.90%) |
Feb 16, 2021 | 65.77 | 66.14 | 65.59 | 65.59 | 31,178 | -0.08(-0.12%) |
Feb 12, 2021 | 65.62 | 66.08 | 65.40 | 65.67 | 3,827 | -0.11(-0.17%) |
Feb 11, 2021 | 65.76 | 65.80 | 65.48 | 65.78 | 1,868 | +0.19(+0.29%) |
Feb 10, 2021 | 65.98 | 65.98 | 65.45 | 65.58 | 1,923 | -0.06(-0.09%) |
Feb 09, 2021 | 65.40 | 65.87 | 65.40 | 65.65 | 9,617 | +0.21(+0.32%) |
Feb 08, 2021 | 65.14 | 65.44 | 65.06 | 65.44 | 2,312 | +0.66(+1.02%) |
Feb 05, 2021 | 64.64 | 65.05 | 64.64 | 64.78 | 5,528 | +0.21(+0.32%) |
Feb 04, 2021 | 63.80 | 64.57 | 63.80 | 64.57 | 3,955 | +1.44(+2.29%) |
Feb 03, 2021 | 62.92 | 63.13 | 62.92 | 63.13 | 1,455 | +0.18(+0.28%) |
Feb 02, 2021 | 62.44 | 63.21 | 62.42 | 62.95 | 3,783 | +0.93(+1.50%) |
Feb 01, 2021 | 61.52 | 62.02 | 61.48 | 62.02 | 1,802 | +0.61(+1.00%) |
Jan 29, 2021 | 62.63 | 62.63 | 61.14 | 61.41 | 15,841 | -1.39(-2.21%) |
Jan 28, 2021 | 62.30 | 63.02 | 62.30 | 62.80 | 2,119 | +1.03(+1.67%) |
Jan 27, 2021 | 62.91 | 62.91 | 61.58 | 61.76 | 4,617 | -1.80(-2.83%) |
Jan 26, 2021 | 64.21 | 64.36 | 63.55 | 63.56 | 4,298 | -0.72(-1.12%) |
Jan 25, 2021 | 64.01 | 64.45 | 64.01 | 64.29 | 4,860 | -0.18(-0.28%) |
Jan 22, 2021 | 64.69 | 64.69 | 64.03 | 64.47 | 3,508 | -0.77(-1.19%) |
Jan 21, 2021 | 66.13 | 66.39 | 65.24 | 65.24 | 3,647 | -0.69(-1.04%) |
Jan 20, 2021 | 65.84 | 65.93 | 65.71 | 65.93 | 2,082 | +0.14(+0.21%) |
Jan 19, 2021 | 65.42 | 65.91 | 65.42 | 65.79 | 5,354 | +0.68(+1.04%) |
Jan 15, 2021 | 64.82 | 65.34 | 64.43 | 65.11 | 13,714 | -0.26(-0.40%) |
Jan 14, 2021 | 65.74 | 65.74 | 65.37 | 65.37 | 1,112 | +0.07(+0.10%) |
Jan 13, 2021 | 65.23 | 65.51 | 65.23 | 65.31 | 6,601 | -0.14(-0.21%) |
Jan 12, 2021 | 65.12 | 65.44 | 65.12 | 65.44 | 1,325 | +0.86(+1.33%) |
Jan 11, 2021 | 64.26 | 64.83 | 64.26 | 64.58 | 2,484 | -0.26(-0.40%) |
Jan 08, 2021 | 64.87 | 65.09 | 64.31 | 64.84 | 1,382 | -0.25(-0.38%) |
Jan 07, 2021 | 65.07 | 65.09 | 65.03 | 65.09 | 1,448 | +0.14(+0.21%) |
Jan 06, 2021 | 64.00 | 65.05 | 63.97 | 64.95 | 6,025 | +2.84(+4.57%) |
Jan 05, 2021 | 62.27 | 62.27 | 61.71 | 62.12 | 2,097 | +0.07(+0.11%) |