Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.20 | 52.96 | 51.71 | 52.40 | 4,233,292 | -0.56(-1.06%) |
Feb 25, 2022 | 52.35 | 53.36 | 52.29 | 52.96 | 3,133,956 | +0.90(+1.73%) |
Feb 24, 2022 | 50.35 | 52.09 | 50.31 | 52.05 | 3,816,866 | +0.47(+0.91%) |
Feb 23, 2022 | 52.79 | 52.95 | 51.49 | 51.58 | 2,791,683 | -0.94(-1.79%) |
Feb 22, 2022 | 53.05 | 53.62 | 52.32 | 52.52 | 3,135,761 | -0.91(-1.71%) |
Feb 18, 2022 | 53.43 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 54.75 | 55.20 | 53.40 | 53.42 | 2,691,285 | -1.63(-2.95%) |
Feb 16, 2022 | 55.43 | 55.81 | 54.82 | 55.04 | 2,885,914 | -0.56(-1.01%) |
Feb 15, 2022 | 55.03 | 56.03 | 54.86 | 55.60 | 3,676,419 | +1.52(+2.81%) |
Feb 14, 2022 | 54.78 | 55.29 | 54.02 | 54.08 | 3,986,697 | -0.77(-1.40%) |
Feb 11, 2022 | 56.31 | 56.59 | 54.66 | 54.85 | 3,855,605 | -1.66(-2.94%) |
Feb 10, 2022 | 57.34 | 58.08 | 56.35 | 56.51 | 4,427,585 | -1.62(-2.78%) |
Feb 09, 2022 | 57.41 | 58.46 | 57.35 | 58.13 | 3,431,491 | +1.25(+2.19%) |
Feb 08, 2022 | 56.61 | 57.16 | 56.27 | 56.88 | 3,172,520 | +0.16(+0.29%) |
Feb 07, 2022 | 58.15 | 58.41 | 56.44 | 56.72 | 3,440,822 | -0.28(-0.49%) |
Feb 04, 2022 | 57.21 | 57.49 | 56.49 | 57.00 | 3,698,905 | -0.49(-0.85%) |
Feb 03, 2022 | 58.07 | 57.41 | 57.49 | 3,452,856 | -1.52(-2.57%) | |
Feb 02, 2022 | 60.09 | 60.47 | 57.93 | 59.01 | 4,839,462 | -0.57(-0.95%) |
Feb 01, 2022 | 59.07 | 59.82 | 58.56 | 59.57 | 4,617,178 | +0.69(+1.17%) |
Jan 31, 2022 | 56.00 | 58.89 | 5,610,022 | +2.03(+3.57%) | ||
Jan 28, 2022 | 58.86 | 59.15 | 55.53 | 56.86 | 9,617,631 | -3.96(-6.52%) |
Jan 27, 2022 | 61.84 | 62.74 | 60.25 | 60.82 | 5,247,279 | +0.77(+1.28%) |
Jan 26, 2022 | 61.06 | 61.88 | 59.38 | 60.05 | 4,086,306 | -0.01(-0.02%) |
Jan 25, 2022 | 60.03 | 60.68 | 59.10 | 60.06 | 6,932,936 | -1.35(-2.19%) |
Jan 24, 2022 | 60.13 | 62.09 | 59.40 | 61.41 | 6,966,925 | +0.00(+0.00%) |
Jan 21, 2022 | 60.05 | 62.29 | 59.15 | 61.41 | 5,768,550 | +1.24(+2.06%) |
Jan 20, 2022 | 62.76 | 62.79 | 60.07 | 60.17 | 7,053,764 | -3.41(-5.37%) |
Jan 19, 2022 | 64.60 | 65.30 | 63.49 | 63.58 | 2,699,975 | -0.63(-0.98%) |
Jan 18, 2022 | 64.44 | 65.21 | 63.68 | 64.22 | 2,761,716 | -1.03(-1.58%) |
Jan 14, 2022 | 65.25 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 65.26 | 65.85 | 64.86 | 65.24 | 1,689,218 | +0.39(+0.60%) |
Jan 12, 2022 | 65.36 | 65.75 | 64.12 | 64.85 | 1,700,955 | -0.04(-0.06%) |
Jan 11, 2022 | 64.38 | 65.11 | 63.53 | 64.88 | 2,265,380 | +0.73(+1.14%) |
Jan 10, 2022 | 64.76 | 64.84 | 62.86 | 64.15 | 3,022,193 | -1.31(-2.00%) |
Jan 07, 2022 | 64.42 | 65.92 | 64.30 | 65.46 | 3,280,820 | +0.57(+0.88%) |
Jan 06, 2022 | 65.90 | 66.29 | 63.89 | 64.89 | 3,100,643 | -2.10(-3.14%) |
Jan 05, 2022 | 68.73 | 69.18 | 66.90 | 67.00 | 2,055,811 | -1.42(-2.07%) |
Jan 04, 2022 | 66.95 | 69.01 | 66.77 | 68.42 | 1,819,079 | +1.85(+2.78%) |
Jan 03, 2022 | 66.57 | 66.76 | 65.91 | 66.56 | 2,116,064 | +0.44(+0.67%) |
Dec 31, 2021 | 65.98 | 66.37 | 65.56 | 66.12 | 1,235,554 | +0.03(+0.04%) |
Dec 30, 2021 | 65.39 | 66.52 | 65.39 | 66.09 | 1,226,223 | +0.72(+1.11%) |
Dec 29, 2021 | 64.92 | 65.87 | 64.70 | 65.37 | 1,614,221 | +0.62(+0.96%) |
Dec 28, 2021 | 64.16 | 65.17 | 64.10 | 64.75 | 1,304,487 | +0.56(+0.87%) |
Dec 27, 2021 | 62.89 | 64.21 | 62.81 | 64.19 | 1,759,280 | +1.47(+2.35%) |
Dec 23, 2021 | 62.69 | 63.03 | 61.84 | 62.72 | 2,153,125 | -0.02(-0.03%) |
Dec 22, 2021 | 63.22 | 63.56 | 62.43 | 62.74 | 1,898,199 | -0.41(-0.64%) |
Dec 21, 2021 | 62.13 | 63.30 | 62.07 | 63.14 | 3,328,014 | +1.65(+2.69%) |
Dec 20, 2021 | 63.10 | 63.10 | 61.09 | 61.49 | 5,498,978 | -2.61(-4.07%) |
Dec 17, 2021 | 64.87 | 66.20 | 63.78 | 64.10 | 7,348,972 | -1.26(-1.93%) |
Dec 16, 2021 | 66.88 | 67.66 | 65.25 | 65.36 | 3,817,822 | -1.28(-1.92%) |
Dec 15, 2021 | 66.23 | 66.94 | 65.28 | 66.65 | 3,808,273 | +0.21(+0.31%) |
Dec 14, 2021 | 66.81 | 67.06 | 66.16 | 66.44 | 3,342,376 | -1.10(-1.63%) |
Dec 13, 2021 | 68.39 | 68.93 | 66.96 | 67.54 | 2,129,463 | -1.07(-1.57%) |
Dec 10, 2021 | 69.28 | 69.82 | 68.53 | 68.61 | 2,489,384 | -0.05(-0.07%) |
Dec 09, 2021 | 68.59 | 69.46 | 68.59 | 68.66 | 1,761,759 | -0.53(-0.77%) |
Dec 08, 2021 | 69.10 | 70.13 | 68.70 | 69.19 | 2,881,847 | +0.23(+0.34%) |
Dec 07, 2021 | 68.61 | 69.76 | 68.29 | 68.96 | 2,887,967 | +1.18(+1.75%) |
Dec 06, 2021 | 67.99 | 68.99 | 67.42 | 67.77 | 3,866,547 | +0.92(+1.38%) |
Dec 03, 2021 | 66.82 | 67.56 | 66.19 | 66.85 | 2,626,416 | +0.39(+0.59%) |
Dec 02, 2021 | 63.98 | 66.62 | 63.78 | 66.46 | 3,496,925 | +2.91(+4.57%) |
Dec 01, 2021 | 65.85 | 67.13 | 63.52 | 63.55 | 4,258,130 | -0.81(-1.25%) |
Nov 30, 2021 | 65.46 | 65.95 | 65.13 | 64.36 | 4,856,773 | -1.79(-2.71%) |
Nov 29, 2021 | 66.91 | 67.29 | 65.72 | 66.15 | 2,643,204 | -0.22(-0.34%) |
Nov 26, 2021 | 65.17 | 66.55 | 64.11 | 66.38 | 2,125,253 | -1.45(-2.14%) |
Nov 24, 2021 | 66.65 | 68.15 | 65.81 | 67.83 | 2,620,534 | -0.59(-0.87%) |
Nov 23, 2021 | 68.48 | 68.89 | 68.07 | 68.42 | 1,411,845 | +0.01(+0.01%) |
Nov 22, 2021 | 68.31 | 69.08 | 67.52 | 68.41 | 2,621,867 | +0.23(+0.34%) |
Nov 19, 2021 | 68.21 | 68.90 | 67.77 | 68.18 | 3,134,931 | -0.35(-0.51%) |
Nov 18, 2021 | 69.45 | 68.82 | 68.48 | 68.53 | 3,212,580 | -0.12(-0.17%) |
Nov 17, 2021 | 69.71 | 70.02 | 68.30 | 68.65 | 2,177,624 | -1.35(-1.92%) |
Nov 16, 2021 | 69.34 | 70.80 | 69.14 | 69.99 | 1,735,963 | +0.67(+0.97%) |
Nov 15, 2021 | 69.21 | 70.05 | 69.21 | 69.32 | 2,919,212 | +0.50(+0.73%) |
Nov 12, 2021 | 68.13 | 69.02 | 68.07 | 68.82 | 1,756,763 | +0.87(+1.28%) |
Nov 11, 2021 | 68.12 | 68.62 | 67.83 | 67.95 | 1,595,287 | +0.18(+0.26%) |
Nov 10, 2021 | 67.05 | 67.77 | 2,322,342 | +0.31(+0.47%) | ||
Nov 09, 2021 | 67.29 | 67.73 | 66.79 | 67.45 | 1,597,613 | +0.36(+0.53%) |
Nov 08, 2021 | 66.22 | 67.14 | 65.75 | 67.09 | 1,983,143 | +0.66(+1.00%) |
Nov 05, 2021 | 67.17 | 68.12 | 66.08 | 66.43 | 2,153,843 | +0.60(+0.91%) |
Nov 04, 2021 | 66.99 | 67.80 | 65.66 | 65.83 | 2,826,108 | -0.92(-1.37%) |
Nov 03, 2021 | 64.93 | 66.82 | 64.73 | 66.74 | 2,461,751 | +2.08(+3.22%) |
Nov 02, 2021 | 65.91 | 66.03 | 64.21 | 64.66 | 1,896,687 | -0.95(-1.45%) |
Nov 01, 2021 | 65.35 | 66.35 | 65.24 | 65.61 | 2,007,540 | +0.22(+0.34%) |
Oct 29, 2021 | 65.01 | 65.73 | 64.41 | 65.39 | 4,914,411 | +0.10(+0.15%) |
Oct 28, 2021 | 63.90 | 65.65 | 63.76 | 65.29 | 2,905,646 | +1.74(+2.74%) |
Oct 27, 2021 | 64.87 | 65.04 | 63.26 | 63.55 | 3,689,198 | -1.29(-1.99%) |
Oct 26, 2021 | 63.92 | 65.39 | 64.84 | 3,322,605 | +1.38(+2.18%) | |
Oct 25, 2021 | 63.62 | 63.98 | 62.45 | 63.46 | 4,513,020 | -0.01(-0.01%) |
Oct 22, 2021 | 63.94 | 66.02 | 62.31 | 63.47 | 7,193,762 | -2.99(-4.50%) |
Oct 21, 2021 | 66.54 | 67.65 | 66.13 | 66.46 | 2,987,835 | +0.13(+0.19%) |
Oct 20, 2021 | 66.16 | 66.51 | 65.60 | 66.33 | 1,891,054 | +0.38(+0.57%) |
Oct 19, 2021 | 65.90 | 66.06 | 65.27 | 65.95 | 2,243,412 | +0.52(+0.80%) |
Oct 18, 2021 | 65.08 | 66.12 | 64.89 | 65.43 | 2,579,125 | -0.56(-0.84%) |
Oct 15, 2021 | 66.40 | 66.62 | 65.59 | 65.99 | 3,068,239 | +0.00(+0.00%) |
Oct 14, 2021 | 65.64 | 66.11 | 65.11 | 65.99 | 3,021,162 | +1.12(+1.73%) |
Oct 13, 2021 | 64.89 | 65.62 | 64.54 | 64.87 | 4,831,647 | +0.00(+0.00%) |
Oct 12, 2021 | 62.37 | 65.52 | 62.36 | 64.87 | 6,777,135 | +2.63(+4.22%) |
Oct 11, 2021 | 61.18 | 63.41 | 61.18 | 62.24 | 4,819,677 | +1.23(+2.01%) |
Oct 08, 2021 | 60.87 | 61.21 | 60.27 | 61.01 | 3,167,233 | -0.36(-0.58%) |
Oct 07, 2021 | 61.32 | 62.22 | 60.93 | 61.37 | 3,912,362 | +1.27(+2.12%) |
Oct 06, 2021 | 59.96 | 60.18 | 58.91 | 60.09 | 3,456,452 | -0.43(-0.71%) |
Oct 05, 2021 | 61.08 | 61.62 | 60.37 | 60.53 | 4,133,605 | -1.18(-1.92%) |
Oct 04, 2021 | 61.33 | 62.81 | 61.33 | 61.71 | 4,136,194 | +0.52(+0.85%) |
Oct 01, 2021 | 60.30 | 61.38 | 59.58 | 61.19 | 3,361,739 | +1.09(+1.81%) |
Sep 30, 2021 | 61.20 | 61.31 | 59.68 | 60.10 | 5,820,446 | -1.39(-2.26%) |
Sep 29, 2021 | 61.24 | 62.51 | 60.92 | 61.49 | 4,802,692 | +0.49(+0.81%) |
Sep 28, 2021 | 61.01 | 61.61 | 60.33 | 61.00 | 2,788,397 | -0.16(-0.26%) |
Sep 27, 2021 | 61.29 | 62.31 | 60.97 | 61.16 | 3,024,385 | +0.19(+0.31%) |
Sep 24, 2021 | 59.66 | 61.39 | 59.01 | 60.97 | 3,105,170 | +0.54(+0.89%) |
Sep 23, 2021 | 60.01 | 61.01 | 60.01 | 60.44 | 2,553,704 | +1.18(+1.98%) |
Sep 22, 2021 | 59.58 | 60.07 | 58.62 | 59.26 | 4,095,679 | -0.18(-0.30%) |
Sep 21, 2021 | 61.09 | 61.45 | 59.23 | 59.44 | 5,766,727 | -1.35(-2.21%) |
Sep 20, 2021 | 60.54 | 61.83 | 59.87 | 60.79 | 4,240,195 | -1.61(-2.59%) |
Sep 17, 2021 | 61.79 | 62.79 | 61.74 | 62.40 | 4,730,296 | +0.36(+0.58%) |
Sep 16, 2021 | 62.10 | 62.92 | 61.96 | 62.04 | 2,742,026 | -0.12(-0.19%) |
Sep 15, 2021 | 62.96 | 63.13 | 61.84 | 62.16 | 3,290,150 | -1.07(-1.69%) |
Sep 14, 2021 | 64.41 | 64.41 | 62.63 | 63.23 | 2,728,673 | -1.16(-1.80%) |
Sep 13, 2021 | 64.00 | 64.58 | 63.67 | 64.38 | 2,504,860 | +0.73(+1.14%) |
Sep 10, 2021 | 65.02 | 65.43 | 63.61 | 63.66 | 2,931,546 | -1.08(-1.66%) |
Sep 09, 2021 | 63.71 | 65.09 | 63.71 | 64.73 | 2,682,957 | +1.28(+2.02%) |
Sep 08, 2021 | 64.07 | 64.81 | 63.09 | 63.45 | 3,099,159 | -0.58(-0.90%) |
Sep 07, 2021 | 67.65 | 67.65 | 63.86 | 64.03 | 5,864,865 | -3.89(-5.73%) |
Sep 03, 2021 | 67.60 | 68.34 | 67.52 | 67.92 | 2,797,187 | +0.36(+0.53%) |
Sep 02, 2021 | 68.16 | 68.24 | 67.08 | 67.57 | 2,731,414 | -0.42(-0.62%) |
Sep 01, 2021 | 67.82 | 68.46 | 67.63 | 67.99 | 2,969,904 | -0.15(-0.22%) |
Aug 31, 2021 | 68.48 | 68.80 | 67.86 | 68.14 | 2,133,583 | -0.45(-0.66%) |
Aug 30, 2021 | 68.57 | 69.22 | 68.48 | 68.59 | 1,389,215 | +0.31(+0.46%) |
Aug 27, 2021 | 68.31 | 68.84 | 67.97 | 68.28 | 1,672,160 | +0.12(+0.17%) |
Aug 26, 2021 | 68.40 | 68.42 | 67.18 | 68.16 | 2,332,865 | -0.50(-0.73%) |
Aug 25, 2021 | 68.64 | 68.89 | 67.78 | 68.66 | 1,451,442 | +0.07(+0.10%) |
Aug 24, 2021 | 68.48 | 69.10 | 68.31 | 68.59 | 2,137,869 | +0.15(+0.22%) |
Aug 23, 2021 | 68.76 | 68.96 | 68.15 | 68.44 | 1,762,019 | +0.34(+0.50%) |
Aug 20, 2021 | 67.66 | 68.24 | 67.25 | 68.10 | 1,421,857 | +0.45(+0.66%) |
Aug 19, 2021 | 66.76 | 67.98 | 66.64 | 67.66 | 2,275,259 | -0.20(-0.29%) |
Aug 18, 2021 | 68.19 | 68.86 | 67.75 | 67.85 | 1,709,175 | -0.80(-1.17%) |
Aug 17, 2021 | 69.99 | 70.45 | 67.83 | 68.65 | 2,656,152 | -2.40(-3.37%) |
Aug 16, 2021 | 71.41 | 71.76 | 70.60 | 71.05 | 1,542,710 | -0.95(-1.32%) |
Aug 13, 2021 | 71.62 | 72.06 | 71.22 | 72.00 | 1,879,158 | +0.27(+0.37%) |
Aug 12, 2021 | 72.52 | 72.80 | 71.51 | 71.74 | 1,464,511 | -0.73(-1.01%) |
Aug 11, 2021 | 71.73 | 72.55 | 71.29 | 72.47 | 2,597,058 | +0.52(+0.72%) |
Aug 10, 2021 | 71.17 | 72.45 | 70.78 | 71.95 | 1,714,406 | +0.95(+1.34%) |
Aug 09, 2021 | 71.42 | 71.56 | 70.63 | 71.00 | 1,191,972 | -0.84(-1.17%) |
Aug 06, 2021 | 72.40 | 72.87 | 71.61 | 71.83 | 1,524,705 | +0.05(+0.07%) |
Aug 05, 2021 | 70.65 | 71.83 | 70.54 | 71.78 | 2,385,915 | +1.15(+1.63%) |
Aug 04, 2021 | 72.23 | 72.47 | 70.44 | 70.63 | 2,899,259 | -2.05(-2.82%) |
Aug 03, 2021 | 73.51 | 73.75 | 72.09 | 72.68 | 2,159,747 | -0.23(-0.32%) |
Aug 02, 2021 | 72.36 | 73.65 | 72.03 | 72.91 | 4,086,016 | +1.45(+2.03%) |
Jul 30, 2021 | 74.32 | 74.53 | 70.30 | 71.46 | 7,964,737 | -3.88(-5.14%) |
Jul 29, 2021 | 74.49 | 75.70 | 74.41 | 75.34 | 2,602,870 | +1.56(+2.11%) |
Jul 28, 2021 | 74.29 | 74.74 | 72.61 | 73.78 | 2,473,371 | -0.50(-0.67%) |
Jul 27, 2021 | 73.93 | 74.73 | 73.52 | 74.28 | 2,128,986 | +0.10(+0.13%) |
Jul 26, 2021 | 74.03 | 74.74 | 73.56 | 74.18 | 2,050,285 | +0.15(+0.20%) |
Jul 23, 2021 | 72.98 | 74.36 | 72.32 | 74.03 | 3,160,217 | +2.40(+3.35%) |
Jul 22, 2021 | 70.91 | 71.91 | 70.53 | 71.63 | 2,337,108 | +0.41(+0.58%) |
Jul 21, 2021 | 69.99 | 71.82 | 69.99 | 71.22 | 2,772,195 | +1.57(+2.25%) |
Jul 20, 2021 | 67.29 | 70.06 | 67.08 | 69.65 | 2,683,767 | +2.41(+3.59%) |
Jul 19, 2021 | 67.58 | 67.92 | 66.38 | 67.24 | 3,387,226 | -1.75(-2.53%) |
Jul 16, 2021 | 71.29 | 71.62 | 68.52 | 68.98 | 2,829,071 | -2.09(-2.93%) |
Jul 15, 2021 | 71.02 | 71.79 | 70.55 | 71.07 | 2,238,478 | -0.48(-0.67%) |
Jul 14, 2021 | 71.95 | 72.86 | 71.52 | 71.55 | 1,905,445 | -1.31(-1.80%) |
Jul 13, 2021 | 73.69 | 73.82 | 72.46 | 72.86 | 1,375,216 | -0.91(-1.23%) |
Jul 12, 2021 | 73.29 | 74.15 | 72.95 | 73.77 | 1,864,998 | -0.25(-0.34%) |
Jul 09, 2021 | 72.88 | 74.04 | 72.76 | 74.02 | 2,252,877 | +1.97(+2.73%) |
Jul 08, 2021 | 71.95 | 72.57 | 70.90 | 72.05 | 1,991,552 | -1.02(-1.40%) |
Jul 07, 2021 | 73.33 | 73.57 | 72.42 | 73.07 | 1,204,761 | -0.31(-0.43%) |
Jul 06, 2021 | 74.82 | 75.07 | 72.24 | 73.39 | 2,156,609 | -1.85(-2.46%) |
Jul 02, 2021 | 74.62 | 75.39 | 74.20 | 75.24 | 3,756,225 | +1.02(+1.38%) |
Jul 01, 2021 | 73.36 | 74.39 | 73.26 | 74.21 | 2,220,904 | +1.11(+1.52%) |
Jun 30, 2021 | 72.30 | 73.21 | 71.87 | 73.10 | 1,852,161 | +0.88(+1.22%) |
Jun 29, 2021 | 71.80 | 73.28 | 71.42 | 72.22 | 1,829,002 | +0.78(+1.10%) |
Jun 28, 2021 | 73.47 | 73.80 | 71.37 | 71.43 | 2,047,592 | -2.41(-3.27%) |
Jun 25, 2021 | 73.31 | 74.78 | 73.23 | 73.85 | 7,554,726 | +1.35(+1.86%) |
Jun 24, 2021 | 73.35 | 73.51 | 72.35 | 72.50 | 2,044,206 | -0.45(-0.62%) |
Jun 23, 2021 | 72.65 | 73.23 | 72.37 | 72.96 | 1,922,904 | +0.60(+0.83%) |
Jun 22, 2021 | 71.51 | 72.59 | 71.16 | 72.36 | 1,730,261 | +0.54(+0.76%) |
Jun 21, 2021 | 71.24 | 72.49 | 71.24 | 71.82 | 1,620,067 | +0.83(+1.17%) |
Jun 18, 2021 | 70.96 | 71.96 | 70.75 | 70.99 | 3,638,292 | -0.87(-1.22%) |
Jun 17, 2021 | 72.08 | 72.27 | 70.28 | 71.86 | 3,237,799 | -0.73(-1.01%) |
Jun 16, 2021 | 73.14 | 73.14 | 71.86 | 72.59 | 2,355,400 | -0.45(-0.61%) |
Jun 15, 2021 | 72.60 | 73.05 | 71.92 | 73.04 | 1,778,737 | +0.54(+0.75%) |
Jun 14, 2021 | 73.12 | 73.46 | 71.90 | 72.49 | 3,077,960 | -0.69(-0.94%) |
Jun 11, 2021 | 70.60 | 73.29 | 70.17 | 73.18 | 3,760,779 | +3.19(+4.56%) |
Jun 10, 2021 | 70.28 | 70.64 | 69.80 | 69.99 | 3,618,396 | +0.08(+0.11%) |
Jun 09, 2021 | 70.73 | 70.96 | 69.82 | 69.91 | 1,945,094 | -0.73(-1.03%) |
Jun 08, 2021 | 70.02 | 70.97 | 69.57 | 70.64 | 1,848,966 | +0.44(+0.63%) |
Jun 07, 2021 | 70.52 | 70.99 | 69.76 | 70.20 | 1,694,859 | +0.21(+0.30%) |
Jun 04, 2021 | 70.18 | 70.50 | 68.96 | 69.99 | 1,778,584 | -0.22(-0.32%) |
Jun 03, 2021 | 69.93 | 70.31 | 69.14 | 70.21 | 2,011,512 | +0.07(+0.10%) |
Jun 02, 2021 | 70.71 | 70.85 | 69.86 | 70.14 | 2,469,138 | -0.58(-0.83%) |
Jun 01, 2021 | 71.05 | 71.41 | 70.29 | 70.72 | 2,092,742 | +0.12(+0.18%) |
May 28, 2021 | 70.81 | 70.92 | 70.10 | 70.60 | 1,907,827 | +0.11(+0.15%) |
May 27, 2021 | 70.88 | 71.08 | 70.24 | 70.49 | 2,878,961 | +0.34(+0.48%) |
May 26, 2021 | 69.41 | 70.52 | 68.75 | 70.15 | 3,104,171 | +0.93(+1.34%) |
May 25, 2021 | 68.20 | 69.69 | 68.06 | 69.22 | 3,933,411 | +1.38(+2.04%) |
May 24, 2021 | 69.11 | 69.22 | 67.67 | 67.84 | 7,699,800 | -0.56(-0.82%) |
May 21, 2021 | 71.07 | 72.02 | 68.31 | 68.40 | 12,608,388 | -6.71(-8.94%) |
May 20, 2021 | 74.90 | 75.59 | 72.93 | 75.11 | 4,146,602 | +0.11(+0.14%) |
May 19, 2021 | 76.06 | 76.08 | 74.40 | 75.01 | 2,980,733 | -1.59(-2.08%) |
May 18, 2021 | 77.28 | 77.36 | 76.33 | 76.60 | 2,619,112 | -0.13(-0.17%) |
May 17, 2021 | 76.01 | 76.89 | 75.30 | 76.73 | 2,316,281 | +1.07(+1.42%) |
May 14, 2021 | 74.79 | 75.90 | 74.64 | 75.66 | 3,983,954 | +1.25(+1.68%) |
May 13, 2021 | 74.33 | 75.55 | 73.56 | 74.41 | 1,856,110 | +0.35(+0.47%) |
May 12, 2021 | 74.93 | 76.13 | 73.86 | 74.07 | 2,734,525 | -1.47(-1.95%) |
May 11, 2021 | 76.41 | 76.88 | 75.24 | 75.54 | 3,665,191 | -1.45(-1.89%) |
May 10, 2021 | 79.70 | 80.01 | 76.92 | 76.99 | 3,302,391 | -2.60(-3.27%) |
May 07, 2021 | 78.79 | 80.13 | 78.65 | 79.59 | 1,858,598 | +0.54(+0.68%) |
May 06, 2021 | 79.27 | 79.27 | 78.36 | 79.05 | 2,154,142 | +0.66(+0.85%) |
May 05, 2021 | 79.33 | 80.21 | 78.24 | 78.39 | 2,621,098 | -1.35(-1.70%) |
May 04, 2021 | 79.21 | 79.78 | 78.15 | 79.74 | 2,859,662 | +0.19(+0.24%) |
May 03, 2021 | 78.27 | 79.93 | 78.03 | 79.55 | 2,339,140 | +1.92(+2.48%) |
Apr 30, 2021 | 78.66 | 78.75 | 77.29 | 77.63 | 4,914,421 | -1.00(-1.27%) |
Apr 29, 2021 | 79.83 | 80.40 | 78.56 | 78.63 | 2,281,852 | -0.47(-0.59%) |
Apr 28, 2021 | 78.93 | 79.82 | 78.53 | 79.10 | 2,040,560 | +0.16(+0.20%) |
Apr 27, 2021 | 77.97 | 79.17 | 77.81 | 78.94 | 2,360,966 | +1.19(+1.53%) |
Apr 26, 2021 | 78.28 | 79.26 | 77.31 | 77.75 | 3,256,587 | -0.51(-0.66%) |
Apr 23, 2021 | 77.10 | 78.54 | 76.63 | 78.27 | 2,950,685 | +1.76(+2.30%) |
Apr 22, 2021 | 77.12 | 77.20 | 76.13 | 76.50 | 3,220,629 | -0.54(-0.70%) |
Apr 21, 2021 | 74.89 | 77.24 | 74.72 | 77.04 | 3,179,126 | +2.17(+2.90%) |
Apr 20, 2021 | 73.96 | 75.06 | 73.18 | 74.87 | 3,074,240 | +0.50(+0.68%) |
Apr 19, 2021 | 75.05 | 75.05 | 73.87 | 74.37 | 2,222,767 | -0.67(-0.90%) |
Apr 16, 2021 | 75.02 | 75.49 | 74.64 | 75.04 | 2,095,178 | +0.65(+0.87%) |
Apr 15, 2021 | 75.04 | 75.04 | 74.05 | 74.40 | 2,165,641 | +0.03(+0.04%) |
Apr 14, 2021 | 74.32 | 75.02 | 73.91 | 74.37 | 2,026,626 | +0.12(+0.17%) |
Apr 13, 2021 | 75.10 | 75.11 | 73.37 | 74.25 | 2,073,021 | -1.38(-1.83%) |
Apr 12, 2021 | 74.48 | 75.75 | 74.40 | 75.63 | 2,428,886 | +0.41(+0.54%) |
Apr 09, 2021 | 74.02 | 75.23 | 73.94 | 75.22 | 3,184,436 | +1.62(+2.20%) |
Apr 08, 2021 | 74.16 | 74.33 | 73.46 | 73.60 | 2,869,193 | -0.77(-1.04%) |
Apr 07, 2021 | 74.18 | 74.97 | 74.01 | 74.37 | 1,689,368 | +0.27(+0.36%) |
Apr 06, 2021 | 73.48 | 74.70 | 73.44 | 74.10 | 2,820,106 | +0.50(+0.69%) |
Apr 05, 2021 | 71.33 | 73.80 | 70.65 | 73.60 | 3,907,889 | +3.21(+4.55%) |
Apr 01, 2021 | 71.14 | 71.41 | 69.85 | 70.39 | 2,351,740 | -0.38(-0.54%) |
Mar 31, 2021 | 70.82 | 71.71 | 70.74 | 70.77 | 2,150,432 | -0.19(-0.26%) |
Mar 30, 2021 | 69.64 | 71.21 | 69.45 | 70.96 | 1,771,364 | +1.20(+1.71%) |
Mar 29, 2021 | 70.86 | 71.61 | 69.45 | 69.76 | 2,427,977 | -1.27(-1.78%) |
Mar 26, 2021 | 69.83 | 71.15 | 69.50 | 71.03 | 3,012,906 | +1.86(+2.69%) |
Mar 25, 2021 | 67.32 | 69.44 | 66.75 | 69.17 | 2,270,029 | +1.28(+1.89%) |
Mar 24, 2021 | 68.15 | 69.71 | 67.83 | 67.89 | 2,401,041 | +0.18(+0.26%) |
Mar 23, 2021 | 69.91 | 70.39 | 67.48 | 67.71 | 2,865,312 | -2.98(-4.21%) |
Mar 22, 2021 | 71.04 | 71.09 | 69.74 | 70.69 | 2,781,728 | +0.17(+0.24%) |
Mar 19, 2021 | 69.90 | 71.00 | 68.96 | 70.52 | 10,757,975 | +0.29(+0.42%) |
Mar 18, 2021 | 69.37 | 71.46 | 69.13 | 70.22 | 3,850,215 | +0.84(+1.21%) |
Mar 17, 2021 | 67.21 | 69.80 | 66.90 | 69.38 | 4,201,331 | +2.15(+3.20%) |
Mar 16, 2021 | 70.75 | 70.80 | 67.09 | 67.23 | 4,860,165 | -3.41(-4.83%) |
Mar 15, 2021 | 69.81 | 70.84 | 69.12 | 70.64 | 3,670,700 | +0.60(+0.86%) |
Mar 12, 2021 | 70.71 | 70.98 | 69.41 | 70.04 | 3,313,846 | -0.36(-0.52%) |
Mar 11, 2021 | 70.64 | 70.83 | 69.27 | 70.40 | 3,843,557 | -0.15(-0.21%) |
Mar 10, 2021 | 70.52 | 71.56 | 70.45 | 70.55 | 3,474,447 | +0.15(+0.21%) |
Mar 09, 2021 | 71.85 | 72.00 | 70.39 | 70.40 | 2,844,028 | -1.34(-1.86%) |
Mar 08, 2021 | 72.28 | 72.86 | 70.94 | 71.74 | 4,019,251 | +2.40(+3.47%) |
Mar 05, 2021 | 69.21 | 69.65 | 67.01 | 69.34 | 2,949,219 | +0.94(+1.38%) |
Mar 04, 2021 | 71.47 | 71.88 | 66.79 | 68.39 | 3,917,360 | -3.08(-4.31%) |
Mar 03, 2021 | 72.37 | 73.69 | 71.40 | 71.47 | 2,510,912 | -0.87(-1.20%) |
Mar 02, 2021 | 71.33 | 72.58 | 71.00 | 72.35 | 2,372,721 | +0.90(+1.26%) |