Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.11 | 84.26 | 84.09 | 84.25 | 686,611 | +0.05(+0.06%) |
Feb 25, 2022 | 84.11 | 84.35 | 84.00 | 84.20 | 568,233 | +0.20(+0.23%) |
Feb 24, 2022 | 83.98 | 84.17 | 83.91 | 84.00 | 1,046,802 | -0.13(-0.15%) |
Feb 23, 2022 | 84.13 | 84.25 | 84.01 | 84.13 | 614,103 | -0.01(-0.01%) |
Feb 22, 2022 | 84.12 | 84.28 | 83.79 | 84.14 | 1,182,736 | +0.03(+0.03%) |
Feb 18, 2022 | 84.11 | 0 | +0.26(+0.30%) | |||
Feb 17, 2022 | 83.77 | 83.94 | 83.73 | 83.86 | 594,374 | +0.00(+0.00%) |
Feb 16, 2022 | 84.11 | 84.25 | 83.85 | 83.86 | 619,184 | -0.27(-0.33%) |
Feb 15, 2022 | 84.22 | 84.35 | 84.10 | 84.13 | 530,136 | -0.06(-0.07%) |
Feb 14, 2022 | 84.07 | 84.26 | 83.94 | 84.19 | 959,089 | +0.21(+0.25%) |
Feb 11, 2022 | 84.11 | 84.27 | 83.75 | 83.98 | 593,255 | -0.18(-0.21%) |
Feb 10, 2022 | 84.18 | 84.27 | 84.03 | 84.16 | 387,154 | -0.15(-0.17%) |
Feb 09, 2022 | 84.17 | 84.31 | 84.08 | 84.31 | 272,554 | +0.10(+0.12%) |
Feb 08, 2022 | 83.98 | 84.30 | 83.98 | 84.21 | 320,880 | +0.32(+0.39%) |
Feb 07, 2022 | 83.97 | 84.24 | 83.88 | 83.89 | 326,058 | -0.06(-0.07%) |
Feb 04, 2022 | 84.01 | 84.31 | 83.72 | 83.95 | 506,681 | -0.06(-0.07%) |
Feb 03, 2022 | 84.07 | 83.99 | 84.00 | 344,908 | -0.11(-0.13%) | |
Feb 02, 2022 | 84.25 | 84.36 | 84.03 | 84.11 | 395,779 | -0.05(-0.06%) |
Feb 01, 2022 | 84.47 | 84.55 | 83.91 | 84.16 | 703,479 | -0.39(-0.46%) |
Jan 31, 2022 | 83.94 | 84.83 | 83.72 | 84.55 | 626,171 | +0.41(+0.49%) |
Jan 28, 2022 | 83.50 | 84.13 | 83.48 | 84.14 | 883,408 | +0.62(+0.74%) |
Jan 27, 2022 | 83.64 | 83.96 | 83.51 | 83.52 | 831,167 | +0.05(+0.06%) |
Jan 26, 2022 | 83.67 | 84.05 | 83.46 | 83.47 | 919,642 | -0.15(-0.18%) |
Jan 25, 2022 | 83.40 | 83.73 | 83.24 | 83.62 | 1,169,650 | +0.15(+0.18%) |
Jan 24, 2022 | 83.38 | 83.68 | 83.06 | 83.47 | 1,502,898 | -0.01(-0.01%) |
Jan 21, 2022 | 83.54 | 83.85 | 83.47 | 83.48 | 1,638,729 | -0.14(-0.16%) |
Jan 20, 2022 | 83.76 | 84.00 | 83.62 | 83.62 | 533,246 | -0.24(-0.28%) |
Jan 19, 2022 | 83.92 | 84.02 | 83.62 | 83.86 | 725,997 | +0.05(+0.06%) |
Jan 18, 2022 | 84.04 | 84.17 | 83.71 | 83.81 | 779,291 | -0.23(-0.27%) |
Jan 14, 2022 | 84.03 | 0 | -0.17(-0.20%) | |||
Jan 13, 2022 | 84.25 | 84.32 | 84.01 | 84.20 | 245,916 | +0.24(+0.28%) |
Jan 12, 2022 | 84.28 | 84.37 | 83.96 | 83.97 | 566,677 | -0.22(-0.26%) |
Jan 11, 2022 | 84.38 | 84.55 | 83.90 | 84.18 | 218,907 | -0.20(-0.23%) |
Jan 10, 2022 | 84.13 | 84.59 | 83.90 | 84.38 | 304,659 | +0.25(+0.30%) |
Jan 07, 2022 | 84.75 | 84.78 | 84.01 | 84.12 | 504,072 | -0.59(-0.69%) |
Jan 06, 2022 | 84.90 | 84.90 | 84.62 | 84.71 | 228,329 | +0.00(+0.00%) |
Jan 05, 2022 | 85.24 | 85.34 | 84.60 | 84.71 | 622,551 | -0.21(-0.24%) |
Jan 04, 2022 | 85.10 | 85.78 | 84.87 | 84.92 | 705,791 | +0.07(+0.08%) |
Jan 03, 2022 | 84.87 | 85.24 | 84.77 | 84.85 | 1,054,545 | +0.02(+0.02%) |
Dec 31, 2021 | 84.65 | 85.02 | 84.65 | 84.83 | 233,343 | +0.23(+0.27%) |
Dec 30, 2021 | 84.95 | 85.02 | 84.45 | 84.60 | 207,661 | -0.39(-0.46%) |
Dec 29, 2021 | 84.55 | 85.17 | 84.38 | 85.00 | 308,991 | +0.42(+0.50%) |
Dec 28, 2021 | 84.64 | 84.83 | 84.41 | 84.57 | 285,521 | -0.13(-0.15%) |
Dec 27, 2021 | 84.46 | 84.87 | 84.21 | 84.70 | 373,943 | +0.37(+0.44%) |
Dec 23, 2021 | 84.38 | 84.53 | 84.18 | 84.33 | 257,803 | -0.04(-0.05%) |
Dec 22, 2021 | 84.54 | 84.64 | 83.85 | 84.37 | 448,014 | +0.05(+0.06%) |
Dec 21, 2021 | 84.64 | 84.83 | 84.13 | 84.32 | 295,627 | -0.30(-0.36%) |
Dec 20, 2021 | 83.94 | 84.75 | 83.52 | 84.62 | 804,634 | +0.77(+0.91%) |
Dec 17, 2021 | 84.21 | 84.75 | 83.86 | 83.86 | 1,677,252 | -0.44(-0.52%) |
Dec 16, 2021 | 84.53 | 84.74 | 84.01 | 84.30 | 866,434 | -0.24(-0.28%) |
Dec 15, 2021 | 84.80 | 85.01 | 84.08 | 84.53 | 1,469,736 | -0.18(-0.21%) |
Dec 14, 2021 | 84.50 | 84.91 | 84.36 | 84.71 | 2,365,492 | +0.24(+0.28%) |
Dec 13, 2021 | 83.90 | 84.58 | 83.72 | 84.48 | 5,858,129 | +0.48(+0.57%) |
Dec 10, 2021 | 83.45 | 84.22 | 83.09 | 83.99 | 122,981 | +0.69(+0.82%) |
Dec 09, 2021 | 83.44 | 84.47 | 82.99 | 83.31 | 102,454 | -0.65(-0.77%) |
Dec 08, 2021 | 83.57 | 85.29 | 82.89 | 83.96 | 141,333 | +0.72(+0.86%) |
Dec 07, 2021 | 83.94 | 84.36 | 83.17 | 83.24 | 102,894 | +0.28(+0.34%) |
Dec 06, 2021 | 83.51 | 84.66 | 82.75 | 82.96 | 292,502 | +0.51(+0.62%) |
Dec 03, 2021 | 82.96 | 83.45 | 81.60 | 82.44 | 183,176 | -0.15(-0.18%) |
Dec 02, 2021 | 82.08 | 83.20 | 81.12 | 82.59 | 423,102 | +0.99(+1.21%) |
Dec 01, 2021 | 83.61 | 84.66 | 81.52 | 81.60 | 458,706 | -0.31(-0.38%) |
Nov 30, 2021 | 82.15 | 83.05 | 81.03 | 81.92 | 307,110 | -0.81(-0.98%) |
Nov 29, 2021 | 84.49 | 85.34 | 82.47 | 82.73 | 417,502 | -0.92(-1.10%) |
Nov 26, 2021 | 82.90 | 84.26 | 81.53 | 83.65 | 235,351 | -1.24(-1.46%) |
Nov 24, 2021 | 84.74 | 85.96 | 84.73 | 84.89 | 264,788 | -0.60(-0.70%) |
Nov 23, 2021 | 80.58 | 85.68 | 80.43 | 85.49 | 851,627 | +5.24(+6.53%) |
Nov 22, 2021 | 78.67 | 80.86 | 78.67 | 80.25 | 380,765 | +0.06(+0.07%) |
Nov 19, 2021 | 79.12 | 86.86 | 77.87 | 80.19 | 741,224 | +1.07(+1.35%) |
Nov 18, 2021 | 78.84 | 79.07 | 77.71 | 79.12 | 208,547 | +0.52(+0.66%) |
Nov 17, 2021 | 78.46 | 78.71 | 77.50 | 78.60 | 277,664 | +0.21(+0.26%) |
Nov 16, 2021 | 78.14 | 79.25 | 77.85 | 78.39 | 275,354 | +0.25(+0.33%) |
Nov 15, 2021 | 79.10 | 79.33 | 77.86 | 78.14 | 206,613 | -0.61(-0.77%) |
Nov 12, 2021 | 78.47 | 78.94 | 77.85 | 78.75 | 160,958 | +0.38(+0.49%) |
Nov 11, 2021 | 78.73 | 79.40 | 78.12 | 78.36 | 272,376 | +0.87(+1.13%) |
Nov 10, 2021 | 77.91 | 77.49 | 337,538 | -0.46(-0.59%) | ||
Nov 09, 2021 | 77.93 | 78.86 | 77.72 | 77.95 | 183,690 | +0.07(+0.09%) |
Nov 08, 2021 | 77.17 | 78.25 | 76.93 | 77.88 | 395,186 | +0.66(+0.85%) |
Nov 05, 2021 | 76.20 | 77.52 | 76.10 | 77.23 | 356,614 | +1.94(+2.58%) |
Nov 04, 2021 | 76.34 | 76.76 | 74.79 | 75.28 | 174,943 | -0.69(-0.90%) |
Nov 03, 2021 | 75.92 | 77.01 | 75.54 | 75.97 | 211,794 | -0.21(-0.27%) |
Nov 02, 2021 | 75.05 | 76.24 | 74.46 | 76.18 | 144,598 | +1.24(+1.65%) |
Nov 01, 2021 | 73.67 | 75.60 | 73.28 | 74.94 | 315,366 | +1.66(+2.26%) |
Oct 29, 2021 | 73.93 | 74.11 | 72.41 | 73.28 | 186,189 | -0.64(-0.86%) |
Oct 28, 2021 | 73.94 | 74.26 | 73.64 | 73.92 | 117,311 | +0.30(+0.41%) |
Oct 27, 2021 | 76.36 | 77.35 | 73.62 | 73.62 | 273,342 | -2.86(-3.74%) |
Oct 26, 2021 | 77.08 | 76.48 | 135,784 | -0.44(-0.57%) | ||
Oct 25, 2021 | 76.97 | 78.47 | 76.84 | 76.92 | 115,944 | -0.33(-0.43%) |
Oct 22, 2021 | 77.05 | 78.68 | 77.05 | 77.26 | 217,135 | -0.07(-0.09%) |
Oct 21, 2021 | 75.64 | 77.38 | 75.38 | 77.32 | 308,668 | +1.31(+1.73%) |
Oct 20, 2021 | 74.76 | 76.08 | 74.52 | 76.01 | 172,572 | +1.53(+2.05%) |
Oct 19, 2021 | 73.20 | 74.70 | 72.87 | 74.48 | 230,978 | +1.51(+2.07%) |
Oct 18, 2021 | 71.53 | 73.36 | 71.12 | 72.97 | 318,070 | +1.24(+1.72%) |
Oct 15, 2021 | 72.78 | 73.17 | 71.73 | 71.73 | 163,515 | -0.08(-0.11%) |
Oct 14, 2021 | 70.86 | 71.84 | 70.68 | 71.81 | 158,365 | +1.61(+2.29%) |
Oct 13, 2021 | 71.00 | 71.61 | 69.92 | 70.20 | 187,781 | -0.72(-1.01%) |
Oct 12, 2021 | 70.78 | 71.10 | 70.30 | 70.92 | 82,428 | +0.26(+0.37%) |
Oct 11, 2021 | 71.28 | 71.72 | 70.54 | 70.65 | 83,665 | -0.85(-1.19%) |
Oct 08, 2021 | 71.82 | 71.85 | 70.74 | 71.51 | 136,773 | -0.38(-0.53%) |
Oct 07, 2021 | 72.38 | 72.95 | 71.72 | 71.89 | 154,657 | -0.55(-0.76%) |
Oct 06, 2021 | 72.19 | 72.69 | 71.22 | 72.44 | 132,477 | -0.13(-0.18%) |
Oct 05, 2021 | 72.94 | 73.42 | 71.92 | 72.57 | 369,053 | +0.33(+0.46%) |
Oct 04, 2021 | 72.59 | 73.15 | 72.07 | 72.23 | 107,700 | -0.25(-0.35%) |
Oct 01, 2021 | 72.07 | 73.33 | 71.70 | 72.49 | 244,092 | +0.78(+1.09%) |
Sep 30, 2021 | 72.86 | 73.23 | 71.69 | 71.70 | 248,282 | -0.85(-1.18%) |
Sep 29, 2021 | 72.81 | 73.75 | 72.00 | 72.56 | 127,892 | +0.12(+0.16%) |
Sep 28, 2021 | 73.98 | 74.24 | 72.13 | 72.44 | 199,656 | -1.70(-2.30%) |
Sep 27, 2021 | 74.95 | 75.59 | 74.15 | 74.14 | 248,936 | -1.47(-1.94%) |
Sep 24, 2021 | 75.63 | 76.52 | 75.28 | 75.61 | 144,739 | -0.59(-0.77%) |
Sep 23, 2021 | 75.76 | 76.71 | 75.68 | 76.20 | 151,192 | +0.48(+0.63%) |
Sep 22, 2021 | 76.10 | 76.64 | 75.16 | 75.72 | 165,685 | +0.09(+0.12%) |
Sep 21, 2021 | 76.74 | 76.74 | 75.03 | 75.63 | 177,256 | +0.19(+0.25%) |
Sep 20, 2021 | 75.02 | 75.94 | 74.06 | 75.45 | 256,551 | -0.76(-1.00%) |
Sep 17, 2021 | 75.87 | 76.29 | 74.66 | 76.21 | 922,237 | +0.48(+0.63%) |
Sep 16, 2021 | 75.90 | 75.91 | 74.97 | 75.73 | 254,108 | -0.13(-0.17%) |
Sep 15, 2021 | 75.49 | 76.20 | 75.05 | 75.86 | 233,361 | +0.37(+0.49%) |
Sep 14, 2021 | 76.01 | 76.01 | 74.95 | 75.49 | 170,760 | -0.32(-0.43%) |
Sep 13, 2021 | 75.81 | 76.10 | 74.73 | 75.81 | 240,256 | +0.47(+0.62%) |
Sep 10, 2021 | 76.31 | 76.62 | 75.23 | 75.34 | 191,973 | -0.49(-0.65%) |
Sep 09, 2021 | 75.56 | 76.29 | 75.04 | 75.83 | 211,770 | +0.30(+0.40%) |
Sep 08, 2021 | 75.07 | 76.17 | 74.53 | 75.53 | 393,934 | +0.13(+0.17%) |
Sep 07, 2021 | 76.53 | 76.66 | 74.92 | 75.40 | 347,014 | -1.58(-2.05%) |
Sep 03, 2021 | 76.69 | 77.42 | 75.74 | 76.98 | 438,999 | +0.26(+0.34%) |
Sep 02, 2021 | 76.66 | 77.73 | 74.96 | 76.71 | 428,843 | -2.48(-3.13%) |
Sep 01, 2021 | 79.06 | 79.45 | 78.33 | 79.19 | 273,901 | +0.29(+0.37%) |
Aug 31, 2021 | 78.90 | 79.13 | 78.46 | 78.90 | 223,811 | -0.23(-0.28%) |
Aug 30, 2021 | 78.96 | 79.36 | 78.37 | 79.12 | 242,926 | +0.30(+0.39%) |
Aug 27, 2021 | 77.40 | 78.84 | 77.40 | 78.82 | 193,317 | +1.57(+2.03%) |
Aug 26, 2021 | 77.72 | 78.44 | 77.19 | 77.25 | 106,985 | -0.80(-1.03%) |
Aug 25, 2021 | 77.76 | 78.33 | 77.30 | 78.05 | 168,147 | -0.10(-0.13%) |
Aug 24, 2021 | 76.66 | 78.24 | 76.66 | 78.15 | 178,470 | +1.56(+2.03%) |
Aug 23, 2021 | 76.32 | 76.79 | 75.78 | 76.59 | 166,884 | +0.59(+0.77%) |
Aug 20, 2021 | 76.32 | 76.96 | 75.66 | 76.01 | 160,198 | -0.18(-0.23%) |
Aug 19, 2021 | 75.45 | 76.45 | 75.19 | 76.18 | 245,510 | +0.22(+0.28%) |
Aug 18, 2021 | 76.08 | 77.11 | 75.80 | 75.97 | 229,643 | -0.12(-0.15%) |
Aug 17, 2021 | 75.93 | 76.53 | 75.04 | 76.08 | 263,566 | -0.46(-0.60%) |
Aug 16, 2021 | 76.12 | 77.78 | 75.06 | 76.54 | 194,170 | +0.40(+0.53%) |
Aug 13, 2021 | 77.73 | 78.52 | 75.89 | 76.14 | 371,742 | -1.34(-1.73%) |
Aug 12, 2021 | 77.97 | 78.13 | 77.10 | 77.49 | 196,131 | -0.53(-0.68%) |
Aug 11, 2021 | 78.09 | 78.74 | 77.64 | 78.01 | 238,919 | -0.19(-0.24%) |
Aug 10, 2021 | 77.90 | 78.61 | 77.86 | 78.20 | 142,392 | +0.12(+0.15%) |
Aug 09, 2021 | 77.89 | 78.22 | 77.24 | 78.08 | 187,365 | -0.08(-0.10%) |
Aug 06, 2021 | 79.01 | 79.46 | 78.06 | 78.16 | 228,959 | -0.26(-0.34%) |
Aug 05, 2021 | 80.43 | 80.44 | 78.38 | 78.43 | 174,533 | -1.38(-1.73%) |
Aug 04, 2021 | 80.23 | 80.59 | 78.11 | 79.81 | 290,616 | -1.49(-1.83%) |
Aug 03, 2021 | 80.80 | 81.37 | 80.18 | 81.30 | 636,197 | +0.92(+1.15%) |
Aug 02, 2021 | 80.58 | 81.99 | 80.07 | 80.38 | 263,527 | -0.11(-0.13%) |
Jul 30, 2021 | 80.36 | 80.92 | 80.15 | 80.48 | 366,687 | +0.21(+0.26%) |
Jul 29, 2021 | 80.61 | 80.96 | 80.04 | 80.28 | 600,657 | +0.13(+0.16%) |
Jul 28, 2021 | 81.43 | 81.43 | 79.88 | 80.15 | 423,092 | -0.63(-0.78%) |
Jul 27, 2021 | 80.59 | 81.38 | 80.01 | 80.78 | 633,194 | -0.28(-0.35%) |
Jul 26, 2021 | 82.49 | 84.43 | 80.74 | 81.06 | 1,618,883 | +6.49(+8.70%) |
Jul 23, 2021 | 74.92 | 75.29 | 74.30 | 74.58 | 132,652 | -0.04(-0.05%) |
Jul 22, 2021 | 75.08 | 75.61 | 74.10 | 74.61 | 184,343 | -0.67(-0.88%) |
Jul 21, 2021 | 75.84 | 77.07 | 74.92 | 75.28 | 278,825 | -0.09(-0.12%) |
Jul 20, 2021 | 74.71 | 75.82 | 74.71 | 75.37 | 733,468 | +0.98(+1.32%) |
Jul 19, 2021 | 77.75 | 78.98 | 73.43 | 74.39 | 1,561,952 | +13.56(+22.29%) |
Jul 16, 2021 | 62.80 | 62.81 | 60.82 | 60.83 | 91,566 | -0.98(-1.59%) |
Jul 15, 2021 | 61.59 | 62.33 | 61.31 | 61.81 | 63,367 | -0.32(-0.52%) |
Jul 14, 2021 | 62.71 | 63.51 | 61.84 | 62.13 | 72,082 | -0.59(-0.94%) |
Jul 13, 2021 | 63.25 | 64.22 | 62.67 | 62.72 | 69,093 | -0.98(-1.54%) |
Jul 12, 2021 | 62.83 | 63.71 | 62.66 | 63.70 | 73,282 | +0.28(+0.45%) |
Jul 09, 2021 | 62.95 | 63.74 | 62.95 | 63.42 | 104,696 | +1.75(+2.84%) |
Jul 08, 2021 | 61.49 | 62.86 | 61.15 | 61.66 | 94,222 | -1.21(-1.93%) |
Jul 07, 2021 | 61.92 | 63.38 | 61.89 | 62.88 | 102,312 | +0.60(+0.96%) |
Jul 06, 2021 | 63.13 | 63.13 | 61.20 | 62.28 | 149,047 | -0.80(-1.27%) |
Jul 02, 2021 | 64.24 | 64.24 | 62.79 | 63.08 | 115,642 | -0.92(-1.44%) |
Jul 01, 2021 | 64.47 | 64.72 | 63.98 | 64.00 | 92,754 | +0.09(+0.14%) |
Jun 30, 2021 | 62.67 | 64.51 | 62.65 | 63.92 | 147,938 | +1.00(+1.59%) |
Jun 29, 2021 | 63.10 | 63.73 | 62.66 | 62.92 | 83,116 | +0.24(+0.38%) |
Jun 28, 2021 | 62.71 | 62.97 | 61.81 | 62.68 | 110,687 | -0.26(-0.42%) |
Jun 25, 2021 | 62.61 | 63.73 | 62.61 | 62.95 | 616,077 | +0.59(+0.94%) |
Jun 24, 2021 | 62.21 | 62.65 | 61.43 | 62.36 | 121,381 | +0.68(+1.11%) |
Jun 23, 2021 | 61.64 | 62.74 | 61.60 | 61.67 | 108,103 | -0.18(-0.28%) |
Jun 22, 2021 | 61.66 | 61.96 | 60.94 | 61.85 | 78,414 | -0.14(-0.22%) |
Jun 21, 2021 | 60.58 | 62.14 | 60.58 | 61.99 | 126,845 | +2.17(+3.63%) |
Jun 18, 2021 | 60.60 | 60.76 | 59.60 | 59.82 | 289,146 | -1.58(-2.58%) |
Jun 17, 2021 | 63.55 | 63.55 | 60.77 | 61.40 | 155,976 | -2.13(-3.36%) |
Jun 16, 2021 | 63.57 | 64.08 | 62.67 | 63.53 | 92,147 | -0.49(-0.76%) |
Jun 15, 2021 | 63.75 | 64.03 | 62.91 | 64.02 | 132,467 | +0.54(+0.85%) |
Jun 14, 2021 | 64.44 | 64.44 | 63.31 | 63.48 | 111,981 | -0.84(-1.31%) |
Jun 11, 2021 | 63.77 | 64.48 | 63.49 | 64.33 | 91,028 | +0.94(+1.48%) |
Jun 10, 2021 | 65.41 | 65.47 | 63.22 | 63.39 | 124,085 | -1.39(-2.14%) |
Jun 09, 2021 | 66.78 | 66.83 | 64.68 | 64.78 | 136,837 | -2.15(-3.22%) |
Jun 08, 2021 | 66.54 | 67.09 | 65.70 | 66.93 | 143,398 | +0.41(+0.62%) |
Jun 07, 2021 | 66.53 | 66.90 | 65.92 | 66.52 | 168,815 | +0.03(+0.04%) |
Jun 04, 2021 | 66.96 | 66.99 | 66.42 | 66.49 | 103,318 | -0.11(-0.16%) |
Jun 03, 2021 | 66.38 | 66.61 | 65.24 | 66.60 | 96,059 | -0.19(-0.28%) |
Jun 02, 2021 | 68.52 | 68.52 | 66.32 | 66.78 | 166,720 | -1.39(-2.04%) |
Jun 01, 2021 | 67.91 | 68.66 | 67.47 | 68.17 | 168,200 | +1.03(+1.53%) |
May 28, 2021 | 67.57 | 67.57 | 66.29 | 67.14 | 102,577 | +0.00(+0.00%) |
May 27, 2021 | 67.65 | 67.90 | 66.94 | 67.14 | 131,675 | +0.59(+0.88%) |
May 26, 2021 | 65.49 | 67.26 | 65.49 | 66.56 | 166,556 | +1.20(+1.84%) |
May 25, 2021 | 66.81 | 68.02 | 65.34 | 65.35 | 138,246 | -1.25(-1.88%) |
May 24, 2021 | 67.18 | 67.33 | 66.45 | 66.61 | 95,788 | -0.42(-0.63%) |
May 21, 2021 | 66.60 | 67.14 | 66.27 | 67.03 | 136,258 | +1.40(+2.13%) |
May 20, 2021 | 66.13 | 66.13 | 65.31 | 65.63 | 120,997 | -0.36(-0.55%) |
May 19, 2021 | 65.64 | 66.14 | 64.34 | 65.99 | 94,144 | -0.49(-0.74%) |
May 18, 2021 | 68.40 | 68.40 | 66.41 | 66.48 | 83,508 | -2.01(-2.93%) |
May 17, 2021 | 68.36 | 68.78 | 67.75 | 68.48 | 77,947 | -0.38(-0.55%) |
May 14, 2021 | 68.41 | 69.17 | 68.05 | 68.86 | 77,117 | +0.85(+1.25%) |
May 13, 2021 | 65.70 | 68.34 | 65.70 | 68.01 | 134,346 | +2.77(+4.24%) |
May 12, 2021 | 67.75 | 68.39 | 64.88 | 65.25 | 128,572 | -2.81(-4.13%) |
May 11, 2021 | 69.31 | 69.31 | 67.54 | 68.05 | 146,406 | -1.01(-1.46%) |
May 10, 2021 | 69.55 | 70.07 | 68.91 | 69.06 | 195,503 | -0.01(-0.01%) |
May 07, 2021 | 67.07 | 69.16 | 67.07 | 69.07 | 152,485 | +1.62(+2.41%) |
May 06, 2021 | 67.07 | 67.72 | 65.88 | 67.45 | 132,213 | +0.86(+1.29%) |
May 05, 2021 | 67.21 | 67.83 | 65.37 | 66.59 | 129,162 | -0.06(-0.09%) |
May 04, 2021 | 65.56 | 66.83 | 64.92 | 66.64 | 89,953 | +0.67(+1.01%) |
May 03, 2021 | 66.07 | 66.81 | 65.58 | 65.98 | 226,776 | +0.83(+1.28%) |
Apr 30, 2021 | 67.01 | 67.58 | 65.09 | 65.15 | 222,316 | -2.63(-3.88%) |
Apr 29, 2021 | 68.16 | 68.16 | 67.05 | 67.78 | 84,765 | +0.23(+0.35%) |
Apr 28, 2021 | 67.04 | 68.07 | 67.04 | 67.54 | 61,507 | +0.62(+0.92%) |
Apr 27, 2021 | 66.46 | 67.13 | 66.23 | 66.93 | 82,852 | +0.38(+0.57%) |
Apr 26, 2021 | 66.99 | 67.85 | 66.52 | 66.55 | 102,760 | +0.03(+0.04%) |
Apr 23, 2021 | 65.92 | 67.42 | 65.79 | 66.52 | 271,890 | +1.16(+1.78%) |
Apr 22, 2021 | 66.01 | 66.45 | 65.25 | 65.35 | 80,937 | -0.45(-0.68%) |
Apr 21, 2021 | 63.21 | 65.86 | 63.04 | 65.80 | 183,310 | +2.45(+3.86%) |
Apr 20, 2021 | 64.57 | 64.84 | 62.46 | 63.36 | 167,244 | -1.67(-2.57%) |
Apr 19, 2021 | 64.68 | 65.42 | 63.70 | 65.03 | 114,689 | +0.23(+0.36%) |
Apr 16, 2021 | 64.98 | 65.73 | 64.52 | 64.80 | 124,395 | +0.68(+1.07%) |
Apr 15, 2021 | 63.79 | 64.11 | 62.57 | 64.11 | 50,239 | +0.72(+1.14%) |
Apr 14, 2021 | 62.79 | 64.12 | 62.79 | 63.39 | 88,471 | +0.66(+1.04%) |
Apr 13, 2021 | 63.86 | 63.86 | 62.56 | 62.73 | 93,057 | -1.42(-2.21%) |
Apr 12, 2021 | 64.25 | 64.36 | 63.68 | 64.15 | 56,276 | +0.08(+0.12%) |
Apr 09, 2021 | 63.54 | 64.23 | 63.03 | 64.07 | 87,189 | +0.76(+1.21%) |
Apr 08, 2021 | 62.80 | 63.33 | 62.10 | 63.31 | 78,140 | +0.67(+1.06%) |
Apr 07, 2021 | 63.55 | 63.74 | 62.43 | 62.64 | 144,779 | -1.01(-1.58%) |
Apr 06, 2021 | 63.83 | 64.67 | 63.50 | 63.65 | 92,803 | -0.01(-0.02%) |
Apr 05, 2021 | 64.34 | 64.51 | 63.32 | 63.66 | 106,437 | +0.19(+0.29%) |
Apr 01, 2021 | 62.30 | 63.50 | 61.98 | 63.47 | 101,601 | +1.52(+2.45%) |
Mar 31, 2021 | 62.88 | 63.83 | 61.93 | 61.96 | 250,222 | -1.70(-2.67%) |
Mar 30, 2021 | 63.03 | 64.37 | 63.03 | 63.66 | 100,935 | +0.81(+1.29%) |
Mar 29, 2021 | 63.12 | 64.65 | 62.78 | 62.85 | 203,600 | -0.69(-1.09%) |
Mar 26, 2021 | 62.97 | 63.88 | 62.04 | 63.54 | 107,018 | +1.57(+2.53%) |
Mar 25, 2021 | 59.47 | 62.54 | 59.28 | 61.98 | 137,101 | +1.99(+3.31%) |
Mar 24, 2021 | 60.88 | 62.62 | 59.92 | 59.99 | 201,986 | -0.16(-0.26%) |
Mar 23, 2021 | 61.57 | 62.28 | 59.70 | 60.15 | 155,020 | -2.41(-3.85%) |
Mar 22, 2021 | 62.81 | 63.02 | 61.19 | 62.55 | 173,183 | -0.73(-1.16%) |
Mar 19, 2021 | 65.06 | 65.06 | 62.97 | 63.29 | 705,761 | -1.67(-2.57%) |
Mar 18, 2021 | 65.95 | 67.73 | 64.70 | 64.96 | 185,482 | -0.81(-1.23%) |
Mar 17, 2021 | 65.79 | 65.97 | 64.25 | 65.77 | 277,869 | +0.22(+0.33%) |
Mar 16, 2021 | 66.56 | 66.56 | 64.89 | 65.55 | 220,442 | -1.38(-2.06%) |
Mar 15, 2021 | 67.36 | 67.73 | 65.93 | 66.93 | 213,453 | -0.75(-1.11%) |
Mar 12, 2021 | 67.85 | 68.39 | 66.16 | 67.68 | 239,314 | +0.78(+1.17%) |
Mar 11, 2021 | 66.87 | 67.50 | 65.66 | 66.90 | 163,170 | -0.02(-0.03%) |
Mar 10, 2021 | 65.30 | 67.74 | 65.30 | 66.92 | 182,644 | +1.34(+2.04%) |
Mar 09, 2021 | 67.34 | 67.44 | 64.83 | 65.58 | 229,515 | -1.36(-2.03%) |
Mar 08, 2021 | 64.96 | 67.67 | 64.74 | 66.94 | 194,636 | +2.62(+4.07%) |
Mar 05, 2021 | 62.10 | 64.46 | 61.47 | 64.32 | 275,958 | +3.20(+5.24%) |
Mar 04, 2021 | 62.90 | 64.33 | 60.64 | 61.12 | 554,524 | -1.81(-2.87%) |
Mar 03, 2021 | 62.71 | 63.45 | 62.64 | 62.93 | 229,084 | +0.30(+0.48%) |
Mar 02, 2021 | 62.48 | 62.79 | 61.54 | 62.62 | 110,458 | -0.01(-0.02%) |