Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.82 | 71.97 | 70.58 | 71.72 | 3,117,102 | +0.12(+0.16%) |
Feb 25, 2022 | 70.53 | 71.63 | 70.38 | 71.60 | 3,272,496 | +1.16(+1.64%) |
Feb 24, 2022 | 66.15 | 70.48 | 65.96 | 70.44 | 7,957,293 | +2.10(+3.07%) |
Feb 23, 2022 | 70.57 | 70.85 | 68.25 | 68.35 | 4,010,775 | -1.64(-2.34%) |
Feb 22, 2022 | 70.25 | 71.20 | 69.26 | 69.98 | 3,879,064 | -0.91(-1.28%) |
Feb 18, 2022 | 70.89 | 0 | -0.73(-1.03%) | |||
Feb 17, 2022 | 73.05 | 73.20 | 71.50 | 71.63 | 2,165,073 | -2.07(-2.80%) |
Feb 16, 2022 | 73.15 | 73.94 | 72.66 | 73.69 | 2,000,772 | +0.03(+0.04%) |
Feb 15, 2022 | 73.24 | 73.72 | 72.93 | 73.66 | 2,868,042 | +1.52(+2.10%) |
Feb 14, 2022 | 71.98 | 72.76 | 71.46 | 72.15 | 3,415,678 | -0.01(-0.01%) |
Feb 11, 2022 | 74.38 | 74.62 | 71.90 | 72.16 | 4,130,630 | -2.13(-2.87%) |
Feb 10, 2022 | 74.67 | 75.87 | 73.92 | 74.29 | 5,182,841 | -1.69(-2.23%) |
Feb 09, 2022 | 75.53 | 76.02 | 75.35 | 75.98 | 2,155,043 | +1.38(+1.85%) |
Feb 08, 2022 | 73.62 | 74.82 | 73.42 | 74.60 | 2,910,519 | +0.69(+0.93%) |
Feb 07, 2022 | 74.67 | 75.01 | 73.64 | 73.92 | 1,928,680 | -0.59(-0.79%) |
Feb 04, 2022 | 73.98 | 75.29 | 73.43 | 74.51 | 3,054,628 | +0.92(+1.25%) |
Feb 03, 2022 | 74.55 | 73.41 | 73.59 | 5,272,893 | -2.83(-3.70%) | |
Feb 02, 2022 | 76.55 | 76.62 | 75.61 | 76.41 | 4,789,102 | +0.97(+1.28%) |
Feb 01, 2022 | 75.31 | 75.62 | 74.31 | 75.45 | 3,503,855 | +0.41(+0.55%) |
Jan 31, 2022 | 73.25 | 75.09 | 75.03 | 3,383,766 | +1.98(+2.71%) | |
Jan 28, 2022 | 71.19 | 73.04 | 70.17 | 73.06 | 4,608,659 | +2.40(+3.39%) |
Jan 27, 2022 | 72.28 | 72.67 | 70.45 | 70.66 | 5,158,104 | -0.57(-0.80%) |
Jan 26, 2022 | 72.74 | 73.51 | 70.39 | 71.23 | 4,827,890 | +0.08(+0.11%) |
Jan 25, 2022 | 71.32 | 72.14 | 70.38 | 71.15 | 5,568,444 | -1.49(-2.05%) |
Jan 24, 2022 | 70.79 | 72.71 | 68.68 | 72.64 | 11,665,862 | +0.47(+0.65%) |
Jan 21, 2022 | 73.70 | 74.22 | 72.17 | 72.17 | 5,465,889 | -1.90(-2.56%) |
Jan 20, 2022 | 75.64 | 76.44 | 73.99 | 74.07 | 3,416,530 | -0.98(-1.30%) |
Jan 19, 2022 | 76.31 | 76.83 | 75.00 | 75.04 | 3,569,831 | -0.93(-1.22%) |
Jan 18, 2022 | 76.54 | 76.83 | 75.76 | 75.97 | 6,689,602 | -1.80(-2.32%) |
Jan 14, 2022 | 77.78 | 0 | +0.22(+0.28%) | |||
Jan 13, 2022 | 79.86 | 79.93 | 77.41 | 77.56 | 2,709,259 | -1.99(-2.50%) |
Jan 12, 2022 | 79.69 | 80.16 | 79.21 | 79.55 | 2,589,772 | +0.38(+0.48%) |
Jan 11, 2022 | 78.16 | 79.20 | 77.64 | 79.17 | 2,627,651 | +0.85(+1.09%) |
Jan 10, 2022 | 77.27 | 78.38 | 76.19 | 78.31 | 6,444,161 | +0.06(+0.08%) |
Jan 07, 2022 | 79.11 | 79.33 | 77.97 | 78.26 | 3,299,134 | -0.76(-0.97%) |
Jan 06, 2022 | 78.82 | 79.62 | 78.35 | 79.02 | 4,384,748 | -0.23(-0.28%) |
Jan 05, 2022 | 81.46 | 81.52 | 79.22 | 79.24 | 4,904,836 | -2.49(-3.04%) |
Jan 04, 2022 | 82.63 | 82.80 | 81.21 | 81.73 | 3,300,482 | -0.82(-1.00%) |
Jan 03, 2022 | 82.32 | 82.69 | 81.82 | 82.55 | 4,397,301 | +0.64(+0.78%) |
Dec 31, 2021 | 82.30 | 82.48 | 81.92 | 81.92 | 1,690,991 | -0.48(-0.58%) |
Dec 30, 2021 | 82.69 | 83.05 | 82.27 | 82.40 | 1,427,025 | -0.29(-0.36%) |
Dec 29, 2021 | 82.73 | 82.98 | 82.32 | 82.69 | 2,551,672 | -0.04(-0.05%) |
Dec 28, 2021 | 83.31 | 83.31 | 82.55 | 82.73 | 4,820,127 | -0.30(-0.37%) |
Dec 27, 2021 | 81.95 | 83.05 | 81.92 | 83.03 | 1,490,070 | +1.38(+1.69%) |
Dec 23, 2021 | 81.13 | 81.91 | 81.12 | 81.65 | 1,696,715 | +0.60(+0.74%) |
Dec 22, 2021 | 80.00 | 81.12 | 79.93 | 81.06 | 2,659,237 | +1.04(+1.30%) |
Dec 21, 2021 | 79.14 | 80.05 | 78.28 | 80.02 | 5,746,572 | +1.61(+2.05%) |
Dec 20, 2021 | 78.34 | 78.59 | 77.77 | 78.41 | 6,605,462 | -0.99(-1.25%) |
Dec 17, 2021 | 79.30 | 80.19 | 78.81 | 79.40 | 2,070,816 | -0.52(-0.65%) |
Dec 16, 2021 | 81.89 | 82.01 | 79.63 | 79.92 | 2,026,434 | -1.72(-2.11%) |
Dec 15, 2021 | 79.93 | 81.73 | 79.28 | 81.64 | 2,279,485 | +1.66(+2.08%) |
Dec 14, 2021 | 80.04 | 80.46 | 79.09 | 79.98 | 2,370,806 | -0.89(-1.10%) |
Dec 13, 2021 | 81.75 | 81.89 | 80.83 | 80.87 | 1,488,918 | -0.93(-1.13%) |
Dec 10, 2021 | 81.48 | 81.86 | 80.97 | 81.80 | 1,366,347 | +0.84(+1.04%) |
Dec 09, 2021 | 81.57 | 81.90 | 80.91 | 80.96 | 1,251,611 | -0.80(-0.98%) |
Dec 08, 2021 | 81.41 | 81.83 | 81.11 | 81.76 | 2,065,940 | +0.44(+0.54%) |
Dec 07, 2021 | 80.44 | 81.37 | 80.40 | 81.32 | 1,500,329 | +2.18(+2.76%) |
Dec 06, 2021 | 78.64 | 79.41 | 77.95 | 79.14 | 2,417,593 | +0.73(+0.94%) |
Dec 03, 2021 | 79.82 | 80.05 | 77.55 | 78.40 | 2,485,264 | -1.15(-1.45%) |
Dec 02, 2021 | 78.53 | 79.84 | 78.43 | 79.56 | 2,859,008 | +0.75(+0.96%) |
Dec 01, 2021 | 80.90 | 81.33 | 78.75 | 78.80 | 2,523,318 | -1.11(-1.40%) |
Nov 30, 2021 | 80.90 | 81.45 | 79.78 | 79.92 | 2,585,109 | -1.27(-1.57%) |
Nov 29, 2021 | 80.53 | 81.44 | 80.45 | 81.19 | 1,958,225 | +1.54(+1.93%) |
Nov 26, 2021 | 80.54 | 81.01 | 79.40 | 79.66 | 1,440,681 | -1.66(-2.04%) |
Nov 24, 2021 | 80.55 | 81.37 | 80.14 | 81.32 | 1,801,448 | +0.33(+0.41%) |
Nov 23, 2021 | 81.06 | 81.41 | 80.14 | 80.99 | 2,726,118 | -0.30(-0.37%) |
Nov 22, 2021 | 82.44 | 83.01 | 81.24 | 81.29 | 1,793,269 | -0.81(-0.99%) |
Nov 19, 2021 | 82.02 | 82.46 | 81.87 | 82.10 | 1,554,648 | +0.37(+0.45%) |
Nov 18, 2021 | 81.38 | 81.84 | 81.00 | 81.73 | 1,183,591 | +0.76(+0.94%) |
Nov 17, 2021 | 81.05 | 81.34 | 80.80 | 80.97 | 1,115,592 | -0.06(-0.07%) |
Nov 16, 2021 | 80.25 | 81.19 | 80.25 | 81.02 | 1,577,601 | +0.67(+0.83%) |
Nov 15, 2021 | 80.61 | 80.73 | 80.04 | 80.36 | 2,117,813 | -0.02(-0.02%) |
Nov 12, 2021 | 79.71 | 80.49 | 79.48 | 80.38 | 1,648,744 | +0.92(+1.16%) |
Nov 11, 2021 | 79.80 | 79.84 | 79.45 | 79.46 | 787,732 | +0.17(+0.21%) |
Nov 10, 2021 | 79.82 | 79.29 | 1,656,343 | -1.02(-1.27%) | ||
Nov 09, 2021 | 80.94 | 80.99 | 80.07 | 80.31 | 1,398,773 | -0.43(-0.53%) |
Nov 08, 2021 | 80.75 | 80.96 | 80.59 | 80.74 | 1,563,649 | +0.04(+0.05%) |
Nov 05, 2021 | 80.95 | 81.10 | 80.39 | 80.70 | 1,648,494 | -0.02(-0.02%) |
Nov 04, 2021 | 79.95 | 80.77 | 79.87 | 80.72 | 2,431,984 | +1.00(+1.25%) |
Nov 03, 2021 | 79.15 | 79.81 | 78.85 | 79.72 | 1,348,308 | +0.56(+0.70%) |
Nov 02, 2021 | 78.75 | 79.28 | 78.73 | 79.17 | 1,088,285 | +0.35(+0.45%) |
Nov 01, 2021 | 78.97 | 78.71 | 78.40 | 78.81 | 1,448,692 | -0.05(-0.06%) |
Oct 29, 2021 | 77.75 | 78.90 | 77.71 | 78.86 | 1,330,802 | +0.48(+0.61%) |
Oct 28, 2021 | 77.88 | 78.42 | 77.81 | 78.38 | 1,557,945 | +0.89(+1.15%) |
Oct 27, 2021 | 77.45 | 78.18 | 77.41 | 77.49 | 1,533,003 | +0.22(+0.28%) |
Oct 26, 2021 | 77.52 | 77.28 | 1,539,820 | +0.19(+0.24%) | ||
Oct 25, 2021 | 76.70 | 77.20 | 76.28 | 77.09 | 1,892,146 | +0.63(+0.82%) |
Oct 22, 2021 | 76.62 | 76.87 | 76.12 | 76.47 | 1,052,295 | -0.35(-0.46%) |
Oct 21, 2021 | 76.22 | 76.85 | 76.12 | 76.82 | 1,874,255 | +0.53(+0.69%) |
Oct 20, 2021 | 76.53 | 76.57 | 76.05 | 76.29 | 1,041,413 | -0.05(-0.06%) |
Oct 19, 2021 | 76.03 | 76.39 | 75.95 | 76.34 | 1,578,021 | +0.55(+0.72%) |
Oct 18, 2021 | 74.86 | 75.81 | 74.77 | 75.79 | 1,965,638 | +0.69(+0.92%) |
Oct 15, 2021 | 74.82 | 75.14 | 74.66 | 75.10 | 1,391,908 | +0.58(+0.77%) |
Oct 14, 2021 | 73.90 | 74.58 | 73.83 | 74.52 | 1,452,731 | +1.32(+1.80%) |
Oct 13, 2021 | 73.09 | 73.34 | 72.66 | 73.20 | 2,145,213 | +0.48(+0.66%) |
Oct 12, 2021 | 73.22 | 73.26 | 72.60 | 72.72 | 1,862,559 | -0.19(-0.25%) |
Oct 11, 2021 | 73.13 | 73.84 | 72.91 | 72.91 | 1,355,636 | -0.45(-0.61%) |
Oct 08, 2021 | 73.86 | 73.90 | 73.27 | 73.36 | 1,322,092 | -0.28(-0.39%) |
Oct 07, 2021 | 73.59 | 74.17 | 73.52 | 73.64 | 1,446,289 | +0.68(+0.94%) |
Oct 06, 2021 | 71.84 | 73.02 | 71.65 | 72.96 | 2,352,707 | +0.47(+0.65%) |
Oct 05, 2021 | 71.75 | 72.96 | 71.73 | 72.49 | 3,146,790 | +0.92(+1.28%) |
Oct 04, 2021 | 72.72 | 72.78 | 71.06 | 71.57 | 5,230,975 | -1.49(-2.03%) |
Oct 01, 2021 | 72.52 | 73.25 | 71.79 | 73.05 | 6,755,272 | +0.77(+1.07%) |
Sep 30, 2021 | 73.16 | 73.48 | 72.28 | 72.28 | 2,959,684 | -0.59(-0.81%) |
Sep 29, 2021 | 73.16 | 73.54 | 72.77 | 72.87 | 2,358,805 | -0.01(-0.01%) |
Sep 28, 2021 | 74.04 | 74.13 | 72.73 | 72.88 | 2,903,484 | -1.99(-2.65%) |
Sep 27, 2021 | 75.01 | 75.10 | 74.56 | 74.86 | 1,425,558 | -0.69(-0.92%) |
Sep 24, 2021 | 75.03 | 75.67 | 75.00 | 75.56 | 1,196,411 | +0.14(+0.19%) |
Sep 23, 2021 | 74.99 | 75.67 | 74.89 | 75.42 | 1,190,600 | +0.69(+0.93%) |
Sep 22, 2021 | 74.29 | 74.98 | 74.03 | 74.72 | 2,018,455 | +0.64(+0.87%) |
Sep 21, 2021 | 74.38 | 74.63 | 73.86 | 74.08 | 1,820,534 | +0.11(+0.15%) |
Sep 20, 2021 | 74.21 | 74.56 | 73.04 | 73.97 | 2,718,580 | -1.41(-1.87%) |
Sep 17, 2021 | 76.10 | 76.10 | 75.24 | 75.38 | 1,537,523 | -0.89(-1.17%) |
Sep 16, 2021 | 76.03 | 76.35 | 75.58 | 76.27 | 1,355,575 | +0.04(+0.05%) |
Sep 15, 2021 | 75.81 | 76.35 | 75.42 | 76.23 | 1,424,825 | +0.53(+0.70%) |
Sep 14, 2021 | 76.13 | 76.23 | 75.53 | 75.70 | 1,487,403 | -0.11(-0.14%) |
Sep 13, 2021 | 76.42 | 76.52 | 75.41 | 75.81 | 1,508,137 | -0.10(-0.13%) |
Sep 10, 2021 | 76.89 | 77.03 | 75.88 | 75.91 | 1,832,481 | -0.62(-0.80%) |
Sep 09, 2021 | 76.99 | 77.22 | 76.51 | 76.52 | 1,364,259 | -0.45(-0.58%) |
Sep 08, 2021 | 77.10 | 77.11 | 76.56 | 76.97 | 1,454,669 | -0.18(-0.23%) |
Sep 07, 2021 | 77.16 | 77.27 | 76.81 | 77.15 | 1,156,579 | +0.02(+0.03%) |
Sep 03, 2021 | 76.77 | 77.24 | 76.66 | 77.13 | 1,598,639 | +0.21(+0.28%) |
Sep 02, 2021 | 77.18 | 77.31 | 76.72 | 76.91 | 1,281,743 | -0.03(-0.04%) |
Sep 01, 2021 | 76.97 | 77.26 | 76.89 | 76.94 | 2,144,031 | +0.20(+0.25%) |
Aug 31, 2021 | 76.95 | 77.00 | 76.62 | 76.75 | 1,339,065 | -0.16(-0.20%) |
Aug 30, 2021 | 76.24 | 77.04 | 76.24 | 76.90 | 1,683,232 | +0.85(+1.12%) |
Aug 27, 2021 | 75.50 | 76.14 | 75.44 | 76.05 | 2,400,188 | +0.70(+0.93%) |
Aug 26, 2021 | 75.68 | 75.80 | 75.32 | 75.35 | 2,801,982 | -0.42(-0.55%) |
Aug 25, 2021 | 75.81 | 75.90 | 75.62 | 75.77 | 1,824,371 | +0.07(+0.09%) |
Aug 24, 2021 | 75.80 | 75.90 | 75.64 | 75.70 | 1,532,098 | +0.03(+0.04%) |
Aug 23, 2021 | 75.06 | 75.83 | 75.06 | 75.67 | 1,180,710 | +0.81(+1.08%) |
Aug 20, 2021 | 74.29 | 74.97 | 74.23 | 74.86 | 1,651,833 | +0.76(+1.03%) |
Aug 19, 2021 | 73.21 | 74.39 | 73.14 | 74.10 | 2,281,287 | +0.45(+0.61%) |
Aug 18, 2021 | 74.28 | 74.64 | 73.59 | 73.65 | 1,695,086 | -0.77(-1.04%) |
Aug 17, 2021 | 74.55 | 74.67 | 73.95 | 74.42 | 2,092,015 | -0.62(-0.82%) |
Aug 16, 2021 | 74.55 | 75.07 | 73.98 | 75.04 | 1,489,826 | +0.30(+0.41%) |
Aug 13, 2021 | 74.57 | 74.75 | 74.47 | 74.73 | 1,069,811 | +0.27(+0.37%) |
Aug 12, 2021 | 73.99 | 74.50 | 73.85 | 74.46 | 920,557 | +0.42(+0.57%) |
Aug 11, 2021 | 74.32 | 74.43 | 73.86 | 74.04 | 1,217,382 | -0.05(-0.07%) |
Aug 10, 2021 | 74.50 | 74.58 | 73.94 | 74.09 | 1,268,647 | -0.28(-0.38%) |
Aug 09, 2021 | 74.50 | 74.58 | 74.24 | 74.37 | 1,366,384 | -0.06(-0.08%) |
Aug 06, 2021 | 74.47 | 74.61 | 74.21 | 74.43 | 1,865,376 | -0.17(-0.22%) |
Aug 05, 2021 | 74.38 | 74.63 | 74.18 | 74.60 | 1,526,319 | +0.41(+0.55%) |
Aug 04, 2021 | 74.11 | 74.41 | 73.95 | 74.19 | 1,525,555 | +0.04(+0.05%) |
Aug 03, 2021 | 73.77 | 74.16 | 73.30 | 74.15 | 3,897,329 | +0.56(+0.76%) |
Aug 02, 2021 | 74.06 | 74.10 | 73.54 | 73.59 | 2,541,311 | -0.12(-0.16%) |
Jul 30, 2021 | 73.42 | 73.84 | 73.39 | 73.71 | 1,825,836 | -0.45(-0.61%) |
Jul 29, 2021 | 73.95 | 74.37 | 73.95 | 74.16 | 1,514,585 | +0.17(+0.22%) |
Jul 28, 2021 | 74.08 | 74.35 | 73.56 | 73.99 | 2,252,646 | +0.06(+0.08%) |
Jul 27, 2021 | 74.53 | 74.55 | 73.22 | 73.93 | 2,221,325 | -0.65(-0.88%) |
Jul 26, 2021 | 74.44 | 74.66 | 74.26 | 74.59 | 2,670,688 | +0.05(+0.07%) |
Jul 23, 2021 | 73.90 | 74.59 | 73.75 | 74.54 | 2,270,993 | +1.03(+1.39%) |
Jul 22, 2021 | 73.05 | 73.51 | 73.05 | 73.51 | 4,161,278 | +0.60(+0.82%) |
Jul 21, 2021 | 72.52 | 72.93 | 72.46 | 72.92 | 1,816,249 | +0.44(+0.61%) |
Jul 20, 2021 | 71.81 | 72.76 | 71.50 | 72.48 | 2,564,631 | +0.91(+1.27%) |
Jul 19, 2021 | 71.58 | 71.78 | 71.08 | 71.57 | 3,687,952 | -0.81(-1.12%) |
Jul 16, 2021 | 73.04 | 73.20 | 72.33 | 72.38 | 1,670,350 | -0.51(-0.70%) |
Jul 15, 2021 | 73.24 | 73.28 | 72.52 | 72.89 | 1,914,810 | -0.41(-0.56%) |
Jul 14, 2021 | 73.52 | 73.65 | 73.11 | 73.30 | 1,971,234 | +0.23(+0.32%) |
Jul 13, 2021 | 72.99 | 73.63 | 72.95 | 73.06 | 2,199,522 | -0.02(-0.03%) |
Jul 12, 2021 | 73.09 | 73.16 | 72.88 | 73.08 | 1,657,551 | +0.22(+0.31%) |
Jul 09, 2021 | 72.38 | 72.94 | 72.34 | 72.86 | 2,323,387 | +0.47(+0.65%) |
Jul 08, 2021 | 71.86 | 72.59 | 71.63 | 72.39 | 2,434,693 | -0.52(-0.71%) |
Jul 07, 2021 | 72.93 | 73.00 | 72.44 | 72.91 | 2,937,658 | +0.37(+0.51%) |
Jul 06, 2021 | 72.27 | 72.58 | 71.89 | 72.54 | 2,086,621 | +0.38(+0.53%) |
Jul 02, 2021 | 71.60 | 72.22 | 71.56 | 72.16 | 1,156,642 | +0.88(+1.23%) |
Jul 01, 2021 | 70.98 | 71.31 | 70.89 | 71.28 | 2,108,781 | +0.25(+0.36%) |
Jun 30, 2021 | 71.01 | 71.16 | 70.92 | 71.02 | 1,788,582 | -0.08(-0.11%) |
Jun 29, 2021 | 70.85 | 71.14 | 70.77 | 71.10 | 1,040,755 | +0.24(+0.34%) |
Jun 28, 2021 | 70.40 | 70.90 | 70.39 | 70.86 | 1,290,112 | +0.65(+0.93%) |
Jun 25, 2021 | 70.32 | 70.38 | 70.06 | 70.20 | 1,264,989 | +0.02(+0.03%) |
Jun 24, 2021 | 70.29 | 70.46 | 70.10 | 70.18 | 1,245,503 | +0.35(+0.50%) |
Jun 23, 2021 | 69.85 | 70.07 | 69.76 | 69.83 | 1,523,422 | +0.01(+0.01%) |
Jun 22, 2021 | 69.22 | 69.94 | 69.16 | 69.82 | 1,340,341 | +0.62(+0.89%) |
Jun 21, 2021 | 68.73 | 69.27 | 68.32 | 69.21 | 1,810,928 | +0.65(+0.95%) |
Jun 18, 2021 | 68.78 | 68.97 | 68.49 | 68.55 | 2,332,867 | -0.56(-0.81%) |
Jun 17, 2021 | 68.21 | 69.31 | 68.21 | 69.11 | 2,493,558 | +0.72(+1.06%) |
Jun 16, 2021 | 68.80 | 68.93 | 67.82 | 68.39 | 2,091,445 | -0.30(-0.44%) |
Jun 15, 2021 | 68.96 | 68.99 | 68.57 | 68.69 | 1,159,588 | -0.30(-0.44%) |
Jun 14, 2021 | 68.45 | 69.00 | 68.26 | 68.99 | 1,102,005 | +0.61(+0.89%) |
Jun 11, 2021 | 68.32 | 68.41 | 68.12 | 68.39 | 1,104,385 | +0.13(+0.19%) |
Jun 10, 2021 | 67.75 | 68.27 | 67.72 | 68.26 | 1,262,319 | +0.64(+0.94%) |
Jun 09, 2021 | 67.86 | 68.00 | 67.61 | 67.62 | 1,134,555 | +0.02(+0.03%) |
Jun 08, 2021 | 67.84 | 67.99 | 67.33 | 67.60 | 994,156 | +0.08(+0.12%) |
Jun 07, 2021 | 67.36 | 67.56 | 67.22 | 67.52 | 1,178,406 | +0.10(+0.14%) |
Jun 04, 2021 | 66.88 | 67.49 | 66.86 | 67.43 | 1,065,839 | +0.93(+1.39%) |
Jun 03, 2021 | 66.52 | 66.82 | 66.16 | 66.50 | 2,573,728 | -0.51(-0.76%) |
Jun 02, 2021 | 67.00 | 67.22 | 66.75 | 67.01 | 1,388,796 | +0.10(+0.15%) |
Jun 01, 2021 | 67.52 | 67.59 | 66.82 | 66.91 | 1,560,011 | -0.33(-0.49%) |
May 28, 2021 | 67.38 | 67.59 | 67.20 | 67.24 | 1,676,117 | +0.19(+0.28%) |
May 27, 2021 | 67.31 | 67.46 | 67.06 | 67.06 | 1,526,662 | -0.22(-0.33%) |
May 26, 2021 | 67.27 | 67.41 | 67.13 | 67.28 | 2,110,008 | +0.12(+0.17%) |
May 25, 2021 | 67.33 | 67.48 | 67.03 | 67.16 | 1,376,619 | +0.09(+0.13%) |
May 24, 2021 | 66.56 | 67.28 | 66.51 | 67.07 | 3,067,605 | +0.97(+1.46%) |
May 21, 2021 | 66.71 | 66.78 | 66.08 | 66.11 | 1,694,034 | -0.30(-0.46%) |
May 20, 2021 | 65.66 | 66.62 | 65.64 | 66.41 | 1,574,543 | +1.03(+1.58%) |
May 19, 2021 | 64.44 | 65.42 | 64.36 | 65.38 | 2,032,337 | +0.03(+0.04%) |
May 18, 2021 | 66.08 | 66.13 | 65.33 | 65.35 | 1,415,720 | -0.53(-0.80%) |
May 17, 2021 | 65.95 | 66.03 | 65.41 | 65.88 | 1,927,254 | -0.34(-0.52%) |
May 14, 2021 | 65.60 | 66.36 | 65.58 | 66.22 | 1,693,597 | +1.20(+1.85%) |
May 13, 2021 | 64.86 | 65.45 | 64.60 | 65.02 | 2,392,999 | +0.68(+1.06%) |
May 12, 2021 | 65.13 | 65.48 | 64.21 | 64.33 | 2,882,753 | -1.65(-2.50%) |
May 11, 2021 | 65.24 | 66.13 | 65.09 | 65.98 | 3,565,190 | -0.28(-0.43%) |
May 10, 2021 | 67.38 | 67.42 | 66.27 | 66.27 | 2,291,049 | -1.32(-1.95%) |
May 07, 2021 | 67.58 | 67.96 | 67.38 | 67.58 | 1,741,630 | +0.46(+0.68%) |
May 06, 2021 | 66.60 | 67.15 | 66.21 | 67.12 | 2,067,056 | +0.48(+0.72%) |
May 05, 2021 | 67.16 | 67.28 | 66.52 | 66.65 | 1,786,328 | -0.13(-0.19%) |
May 04, 2021 | 67.20 | 67.30 | 66.04 | 66.77 | 4,054,461 | -0.90(-1.33%) |
May 03, 2021 | 68.17 | 68.28 | 67.60 | 67.67 | 2,337,534 | -0.18(-0.26%) |
Apr 30, 2021 | 67.90 | 68.26 | 67.73 | 67.85 | 2,466,090 | -0.51(-0.74%) |
Apr 29, 2021 | 68.73 | 68.78 | 67.73 | 68.35 | 3,239,442 | +0.29(+0.43%) |
Apr 28, 2021 | 68.25 | 68.47 | 68.03 | 68.06 | 2,622,340 | -0.13(-0.19%) |
Apr 27, 2021 | 68.45 | 68.52 | 68.04 | 68.19 | 2,313,035 | -0.19(-0.29%) |
Apr 26, 2021 | 68.20 | 68.46 | 68.04 | 68.38 | 2,644,333 | +0.31(+0.46%) |
Apr 23, 2021 | 67.40 | 68.34 | 67.39 | 68.07 | 1,722,664 | +0.89(+1.32%) |
Apr 22, 2021 | 67.84 | 68.04 | 66.96 | 67.18 | 3,128,071 | -0.70(-1.03%) |
Apr 21, 2021 | 67.22 | 67.91 | 67.06 | 67.88 | 2,682,608 | +0.50(+0.74%) |
Apr 20, 2021 | 67.62 | 67.95 | 67.05 | 67.39 | 2,873,808 | -0.39(-0.58%) |
Apr 19, 2021 | 67.95 | 68.21 | 67.48 | 67.78 | 2,552,956 | -0.45(-0.66%) |
Apr 16, 2021 | 68.24 | 68.31 | 67.89 | 68.23 | 1,933,050 | +0.13(+0.19%) |
Apr 15, 2021 | 67.61 | 68.18 | 67.59 | 68.10 | 2,858,722 | +1.07(+1.60%) |
Apr 14, 2021 | 67.77 | 67.77 | 66.94 | 67.03 | 2,238,132 | -0.69(-1.02%) |
Apr 13, 2021 | 67.29 | 67.85 | 67.28 | 67.72 | 1,547,743 | +0.61(+0.92%) |
Apr 12, 2021 | 66.92 | 67.19 | 66.74 | 67.10 | 1,451,164 | +0.01(+0.01%) |
Apr 09, 2021 | 66.32 | 67.13 | 66.30 | 67.09 | 1,899,422 | +0.56(+0.84%) |
Apr 08, 2021 | 66.39 | 66.54 | 66.29 | 66.54 | 2,075,729 | +0.66(+1.01%) |
Apr 07, 2021 | 65.61 | 66.00 | 65.50 | 65.88 | 2,128,803 | +0.23(+0.36%) |
Apr 06, 2021 | 65.63 | 65.98 | 65.52 | 65.64 | 1,689,228 | -0.07(-0.10%) |
Apr 05, 2021 | 64.94 | 65.84 | 64.91 | 65.71 | 2,541,272 | +1.28(+1.98%) |
Apr 01, 2021 | 64.12 | 64.48 | 64.09 | 64.43 | 2,348,184 | +0.93(+1.46%) |
Mar 31, 2021 | 63.06 | 63.86 | 63.04 | 63.51 | 2,364,577 | +0.76(+1.21%) |
Mar 30, 2021 | 62.78 | 62.86 | 62.36 | 62.74 | 2,555,935 | -0.31(-0.49%) |
Mar 29, 2021 | 62.90 | 63.26 | 62.46 | 63.06 | 2,507,101 | +0.07(+0.11%) |
Mar 26, 2021 | 62.07 | 63.07 | 62.00 | 62.99 | 2,429,693 | +0.99(+1.59%) |
Mar 25, 2021 | 61.79 | 62.20 | 61.29 | 62.00 | 2,893,144 | -0.04(-0.07%) |
Mar 24, 2021 | 63.05 | 63.05 | 62.04 | 62.04 | 2,123,548 | -0.70(-1.12%) |
Mar 23, 2021 | 63.06 | 63.50 | 62.63 | 62.75 | 2,711,875 | -0.18(-0.28%) |
Mar 22, 2021 | 62.30 | 63.26 | 62.30 | 62.92 | 1,774,794 | +0.91(+1.46%) |
Mar 19, 2021 | 61.88 | 62.28 | 61.50 | 62.02 | 1,753,746 | +0.18(+0.28%) |
Mar 18, 2021 | 62.54 | 62.77 | 61.79 | 61.84 | 2,575,908 | -1.48(-2.34%) |
Mar 17, 2021 | 62.73 | 63.67 | 62.46 | 63.32 | 2,231,718 | +0.10(+0.15%) |
Mar 16, 2021 | 63.32 | 63.83 | 63.01 | 63.22 | 1,509,697 | +0.22(+0.36%) |
Mar 15, 2021 | 62.48 | 63.02 | 62.20 | 63.00 | 1,906,619 | +0.52(+0.83%) |
Mar 12, 2021 | 62.16 | 62.49 | 61.78 | 62.48 | 2,081,514 | -0.34(-0.54%) |
Mar 11, 2021 | 62.47 | 63.15 | 62.36 | 62.82 | 2,204,244 | +1.17(+1.90%) |
Mar 10, 2021 | 62.26 | 62.38 | 61.56 | 61.66 | 2,206,470 | -0.01(-0.02%) |
Mar 09, 2021 | 60.99 | 62.05 | 60.99 | 61.66 | 2,140,220 | +1.84(+3.08%) |
Mar 08, 2021 | 61.10 | 61.50 | 59.79 | 59.82 | 2,547,540 | -1.30(-2.12%) |
Mar 05, 2021 | 60.70 | 61.27 | 59.11 | 61.12 | 4,038,986 | +0.98(+1.64%) |
Mar 04, 2021 | 61.01 | 61.56 | 59.42 | 60.14 | 5,539,205 | -0.94(-1.55%) |
Mar 03, 2021 | 62.42 | 62.60 | 61.04 | 61.08 | 5,947,083 | -1.58(-2.52%) |
Mar 02, 2021 | 63.52 | 63.61 | 62.61 | 62.66 | 3,446,589 | -0.76(-1.20%) |