Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.57 | 80.57 | 79.94 | 80.00 | 3,258 | -0.91(-1.12%) |
Oct 28, 2021 | 80.14 | 80.91 | 80.14 | 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 | 81.32 | 80.90 | 80.90 | 3,570 | -0.38(-0.47%) | |
Oct 25, 2021 | 81.21 | 81.35 | 81.10 | 81.28 | 3,958 | +0.01(+0.01%) |
Oct 22, 2021 | 80.89 | 81.33 | 80.86 | 81.27 | 2,820 | +0.71(+0.88%) |
Oct 21, 2021 | 80.64 | 80.64 | 80.07 | 80.56 | 2,583 | -0.03(-0.03%) |
Oct 20, 2021 | 79.58 | 80.59 | 79.58 | 80.59 | 5,626 | +1.13(+1.42%) |
Oct 19, 2021 | 79.25 | 79.54 | 79.13 | 79.46 | 5,853 | +1.00(+1.27%) |
Oct 18, 2021 | 78.72 | 78.73 | 78.36 | 78.46 | 8,099 | -0.60(-0.76%) |
Oct 15, 2021 | 79.49 | 79.77 | 79.07 | 79.07 | 5,190 | +0.11(+0.13%) |
Oct 14, 2021 | 78.47 | 79.07 | 78.47 | 78.96 | 7,546 | +1.18(+1.51%) |
Oct 13, 2021 | 78.23 | 78.23 | 76.55 | 77.78 | 49,395 | -0.31(-0.39%) |
Oct 12, 2021 | 78.42 | 78.43 | 78.04 | 78.09 | 110,189 | -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 | 78.45 | 77.85 | 78.37 | 2,915 | +0.62(+0.80%) |
Oct 07, 2021 | 77.96 | 78.42 | 77.74 | 77.74 | 3,388 | +0.63(+0.82%) |
Oct 06, 2021 | 76.14 | 77.11 | 75.83 | 77.11 | 6,252 | +0.39(+0.50%) |
Oct 05, 2021 | 75.49 | 76.97 | 75.49 | 76.72 | 6,177 | +1.37(+1.82%) |
Oct 04, 2021 | 75.42 | 75.75 | 75.31 | 75.35 | 2,619 | -0.50(-0.65%) |
Oct 01, 2021 | 75.08 | 75.85 | 75.08 | 75.85 | 743 | +0.96(+1.28%) |
Sep 30, 2021 | 76.39 | 76.39 | 75.36 | 74.89 | 6,873 | -1.07(-1.41%) |
Sep 29, 2021 | 75.61 | 76.32 | 75.58 | 75.96 | 47,030 | +0.44(+0.58%) |
Sep 28, 2021 | 76.63 | 76.63 | 75.53 | 75.53 | 1,581 | -1.19(-1.55%) |
Sep 27, 2021 | 76.30 | 77.02 | 76.30 | 76.71 | 12,082 | +1.02(+1.35%) |
Sep 24, 2021 | 75.44 | 75.93 | 75.44 | 75.69 | 6,028 | +0.31(+0.41%) |
Sep 23, 2021 | 75.69 | 76.03 | 75.36 | 75.38 | 23,039 | +0.75(+1.01%) |
Sep 22, 2021 | 74.45 | 74.97 | 74.45 | 74.63 | 3,110 | +0.77(+1.05%) |
Sep 21, 2021 | 74.59 | 74.59 | 73.86 | 73.86 | 538 | -0.36(-0.49%) |
Sep 20, 2021 | 74.09 | 74.34 | 73.23 | 74.22 | 4,484 | -1.53(-2.02%) |
Sep 17, 2021 | 76.47 | 76.47 | 75.68 | 75.75 | 1,520 | -0.41(-0.54%) |
Sep 16, 2021 | 76.24 | 76.25 | 76.16 | 76.16 | 642 | -0.24(-0.31%) |
Sep 15, 2021 | 75.74 | 76.58 | 75.74 | 76.40 | 1,767 | +0.59(+0.78%) |
Sep 14, 2021 | 76.87 | 76.87 | 75.63 | 75.80 | 18,121 | -0.93(-1.21%) |
Sep 13, 2021 | 76.22 | 76.73 | 76.22 | 76.73 | 7,084 | +0.87(+1.15%) |
Sep 10, 2021 | 76.82 | 76.82 | 75.86 | 75.86 | 1,032 | -0.64(-0.84%) |
Sep 09, 2021 | 76.57 | 77.36 | 76.50 | 76.50 | 11,861 | -0.23(-0.31%) |
Sep 08, 2021 | 76.12 | 76.80 | 76.12 | 76.74 | 15,467 | +0.32(+0.42%) |
Sep 07, 2021 | 77.31 | 77.31 | 76.42 | 76.42 | 8,958 | -0.96(-1.24%) |
Sep 03, 2021 | 77.08 | 77.45 | 77.08 | 77.38 | 2,002 | -0.19(-0.25%) |
Sep 02, 2021 | 77.87 | 77.87 | 77.39 | 77.57 | 4,385 | +0.05(+0.07%) |
Sep 01, 2021 | 77.74 | 77.80 | 77.18 | 77.52 | 2,976 | -0.26(-0.33%) |
Aug 31, 2021 | 77.49 | 78.21 | 77.49 | 77.77 | 1,283 | +0.19(+0.25%) |
Aug 30, 2021 | 77.78 | 78.23 | 77.58 | 77.58 | 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 | 77.77 | 78.01 | 77.77 | 77.81 | 4,301 | +0.17(+0.22%) |
Aug 23, 2021 | 77.65 | 78.13 | 77.64 | 77.64 | 4,382 | +0.41(+0.53%) |
Aug 20, 2021 | 76.50 | 77.49 | 76.50 | 77.23 | 1,688 | +0.71(+0.92%) |
Aug 19, 2021 | 76.67 | 76.67 | 76.13 | 76.52 | 27,877 | -0.45(-0.59%) |
Aug 18, 2021 | 77.34 | 77.66 | 76.98 | 76.98 | 1,513 | -0.40(-0.52%) |
Aug 17, 2021 | 77.38 | 77.62 | 77.15 | 77.38 | 1,557 | -0.32(-0.41%) |
Aug 16, 2021 | 77.02 | 77.69 | 77.01 | 77.69 | 8,050 | +0.16(+0.21%) |
Aug 13, 2021 | 77.85 | 77.85 | 77.48 | 77.53 | 4,825 | -0.07(-0.09%) |
Aug 12, 2021 | 77.64 | 77.77 | 77.40 | 77.60 | 3,008 | +0.07(+0.09%) |
Aug 11, 2021 | 77.01 | 77.57 | 76.80 | 77.53 | 4,567 | +0.86(+1.12%) |
Aug 10, 2021 | 76.26 | 76.94 | 76.26 | 76.67 | 5,283 | +0.61(+0.81%) |
Aug 09, 2021 | 75.63 | 76.31 | 75.25 | 76.06 | 7,937 | +0.32(+0.42%) |
Aug 06, 2021 | 75.55 | 75.87 | 75.55 | 75.74 | 5,578 | +1.41(+1.90%) |
Aug 05, 2021 | 73.71 | 74.33 | 73.71 | 74.33 | 882 | +0.83(+1.13%) |
Aug 04, 2021 | 73.47 | 73.89 | 73.47 | 73.50 | 1,733 | -0.67(-0.90%) |
Aug 03, 2021 | 73.17 | 74.26 | 72.97 | 74.16 | 2,439 | +0.55(+0.74%) |
Aug 02, 2021 | 74.08 | 74.08 | 73.62 | 73.62 | 4,926 | +0.02(+0.03%) |
Jul 30, 2021 | 73.80 | 74.14 | 73.59 | 73.59 | 20,004 | -0.36(-0.48%) |
Jul 29, 2021 | 73.47 | 74.05 | 73.47 | 73.95 | 1,006 | +1.08(+1.48%) |
Jul 28, 2021 | 73.71 | 73.71 | 72.54 | 72.87 | 1,524 | -0.62(-0.84%) |
Jul 27, 2021 | 72.85 | 73.49 | 72.85 | 73.49 | 1,445 | +0.10(+0.13%) |
Jul 26, 2021 | 72.80 | 73.52 | 72.80 | 73.39 | 6,128 | +0.31(+0.42%) |
Jul 23, 2021 | 73.29 | 73.29 | 72.78 | 73.08 | 2,534 | +0.24(+0.33%) |
Jul 22, 2021 | 73.16 | 73.26 | 72.84 | 72.84 | 1,072 | -0.91(-1.24%) |
Jul 21, 2021 | 73.89 | 74.39 | 73.74 | 73.75 | 1,299 | +0.94(+1.29%) |
Jul 20, 2021 | 71.51 | 73.37 | 71.51 | 72.81 | 11,936 | +1.67(+2.34%) |
Jul 19, 2021 | 71.91 | 71.91 | 70.76 | 71.15 | 7,207 | -2.14(-2.92%) |
Jul 16, 2021 | 73.90 | 73.90 | 73.28 | 73.28 | 1,370 | -0.28(-0.38%) |
Jul 15, 2021 | 72.31 | 73.74 | 71.99 | 73.56 | 2,628 | +0.35(+0.48%) |
Jul 14, 2021 | 73.32 | 73.50 | 73.13 | 73.21 | 1,174 | -0.07(-0.09%) |
Jul 13, 2021 | 73.72 | 73.76 | 73.28 | 73.28 | 6,626 | -1.06(-1.42%) |
Jul 12, 2021 | 74.15 | 74.34 | 74.15 | 74.34 | 3,887 | +0.67(+0.91%) |
Jul 09, 2021 | 72.80 | 73.69 | 72.80 | 73.67 | 2,053 | +1.93(+2.69%) |
Jul 08, 2021 | 72.55 | 72.58 | 71.57 | 71.74 | 4,336 | -1.95(-2.65%) |
Jul 07, 2021 | 73.71 | 73.77 | 72.99 | 73.69 | 3,988 | +0.31(+0.42%) |
Jul 06, 2021 | 73.16 | 73.38 | 73.01 | 73.38 | 4,114 | -0.94(-1.27%) |
Jul 02, 2021 | 74.11 | 74.42 | 74.11 | 74.33 | 1,000 | -0.18(-0.24%) |
Jul 01, 2021 | 73.84 | 74.65 | 73.81 | 74.51 | 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 | 73.45 | 73.52 | 6,015 | -0.03(-0.04%) |
Jun 28, 2021 | 74.59 | 74.77 | 73.33 | 73.54 | 6,758 | -1.06(-1.42%) |
Jun 25, 2021 | 73.81 | 74.65 | 73.81 | 74.60 | 5,290 | +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 | 15,054 | -0.08(-0.10%) |
Jun 22, 2021 | 72.93 | 73.07 | 72.47 | 72.86 | 113,046 | +0.04(+0.06%) |
Jun 21, 2021 | 71.50 | 72.82 | 71.50 | 72.82 | 5,653 | +1.62(+2.27%) |
Jun 18, 2021 | 72.18 | 72.18 | 71.16 | 71.20 | 4,991 | -1.75(-2.40%) |
Jun 17, 2021 | 75.45 | 75.45 | 72.85 | 72.95 | 7,381 | -2.39(-3.17%) |
Jun 16, 2021 | 75.32 | 75.52 | 75.06 | 75.34 | 6,030 | -0.40(-0.53%) |
Jun 15, 2021 | 75.09 | 76.06 | 74.99 | 75.74 | 12,605 | +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 | 4,236 | +0.31(+0.41%) |
Jun 10, 2021 | 76.21 | 76.21 | 75.33 | 75.33 | 6,175 | -0.62(-0.82%) |
Jun 09, 2021 | 76.24 | 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 | 76.98 | 77.58 | 6,698 | +0.09(+0.11%) |
Jun 03, 2021 | 77.06 | 77.76 | 77.06 | 77.49 | 6,525 | +0.11(+0.15%) |
Jun 02, 2021 | 77.46 | 77.50 | 77.31 | 77.38 | 6,680 | -0.09(-0.12%) |
Jun 01, 2021 | 77.73 | 77.91 | 77.24 | 77.47 | 24,627 | +0.40(+0.52%) |
May 28, 2021 | 76.83 | 77.07 | 76.76 | 77.07 | 1,350 | +0.19(+0.25%) |
May 27, 2021 | 76.24 | 76.88 | 76.13 | 76.88 | 4,785 | +1.03(+1.35%) |
May 26, 2021 | 75.39 | 75.96 | 75.34 | 75.85 | 132,700 | +0.45(+0.60%) |
May 25, 2021 | 76.11 | 76.19 | 75.40 | 75.40 | 4,011 | -1.11(-1.45%) |
May 24, 2021 | 76.48 | 76.58 | 76.29 | 76.50 | 11,361 | +0.06(+0.08%) |
May 21, 2021 | 76.68 | 77.14 | 76.44 | 76.45 | 5,469 | +0.09(+0.12%) |
May 20, 2021 | 75.99 | 76.46 | 75.94 | 76.35 | 11,545 | +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 | 12,214 | -0.27(-0.34%) |
May 14, 2021 | 77.12 | 77.78 | 77.06 | 77.78 | 11,633 | +1.04(+1.36%) |
May 13, 2021 | 74.67 | 76.89 | 74.50 | 76.74 | 9,116 | +1.72(+2.30%) |
May 12, 2021 | 76.20 | 76.20 | 74.97 | 75.02 | 8,747 | -1.03(-1.36%) |
May 11, 2021 | 77.37 | 77.37 | 76.01 | 76.05 | 7,602 | -1.70(-2.18%) |
May 10, 2021 | 78.32 | 78.73 | 77.75 | 77.75 | 11,877 | -0.19(-0.24%) |
May 07, 2021 | 77.46 | 77.94 | 77.46 | 77.93 | 5,681 | +0.67(+0.87%) |
May 06, 2021 | 76.71 | 77.26 | 76.60 | 77.26 | 4,481 | +0.91(+1.20%) |
May 05, 2021 | 75.89 | 76.48 | 75.41 | 76.35 | 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 | 76.30 | 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 | 74.99 | 75.57 | 74.96 | 75.28 | 2,792 | +0.94(+1.27%) |
Apr 28, 2021 | 74.85 | 74.89 | 74.23 | 74.34 | 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 | 75.19 | 74.19 | 74.19 | 7,413 | -0.27(-0.37%) |
Apr 23, 2021 | 73.72 | 74.52 | 73.72 | 74.47 | 10,019 | +0.85(+1.15%) |
Apr 22, 2021 | 73.85 | 73.91 | 73.35 | 73.62 | 11,283 | -0.43(-0.58%) |
Apr 21, 2021 | 72.35 | 74.07 | 72.35 | 74.05 | 1,384 | +1.14(+1.56%) |
Apr 20, 2021 | 73.51 | 73.51 | 72.52 | 72.91 | 2,373 | -0.66(-0.90%) |
Apr 19, 2021 | 73.63 | 73.63 | 73.36 | 73.57 | 2,501 | -0.19(-0.25%) |
Apr 16, 2021 | 73.55 | 73.95 | 73.55 | 73.76 | 24,363 | +0.51(+0.69%) |
Apr 15, 2021 | 73.29 | 73.44 | 73.14 | 73.25 | 4,512 | +0.18(+0.25%) |
Apr 14, 2021 | 72.45 | 73.33 | 72.45 | 73.07 | 13,245 | +0.71(+0.97%) |
Apr 13, 2021 | 72.39 | 72.46 | 72.23 | 72.37 | 1,545 | -0.10(-0.14%) |
Apr 12, 2021 | 71.94 | 72.48 | 71.94 | 72.47 | 14,103 | +0.51(+0.71%) |
Apr 09, 2021 | 71.81 | 71.96 | 71.73 | 71.96 | 1,371 | +0.44(+0.62%) |
Apr 08, 2021 | 71.87 | 71.87 | 71.22 | 71.52 | 3,274 | -0.34(-0.48%) |
Apr 07, 2021 | 71.93 | 71.93 | 71.49 | 71.86 | 2,732 | +0.18(+0.25%) |
Apr 06, 2021 | 71.66 | 71.92 | 71.50 | 71.69 | 6,647 | +0.10(+0.13%) |
Apr 05, 2021 | 71.53 | 71.70 | 71.40 | 71.59 | 6,550 | +0.53(+0.75%) |
Apr 01, 2021 | 70.43 | 71.06 | 70.43 | 71.06 | 2,214 | +0.65(+0.92%) |
Mar 31, 2021 | 71.51 | 71.51 | 70.41 | 70.41 | 6,266 | -0.82(-1.16%) |
Mar 30, 2021 | 70.90 | 71.50 | 70.90 | 71.23 | 7,413 | +0.49(+0.69%) |
Mar 29, 2021 | 70.40 | 71.03 | 70.20 | 70.74 | 7,763 | -0.14(-0.19%) |
Mar 26, 2021 | 70.82 | 70.88 | 70.50 | 70.88 | 5,062 | +0.35(+0.49%) |
Mar 25, 2021 | 69.03 | 70.57 | 68.76 | 70.53 | 20,520 | +1.37(+1.98%) |
Mar 24, 2021 | 70.01 | 70.05 | 69.16 | 69.16 | 4,649 | +0.27(+0.39%) |
Mar 23, 2021 | 69.56 | 69.56 | 68.86 | 68.90 | 1,883 | -0.75(-1.07%) |
Mar 22, 2021 | 70.09 | 70.09 | 69.47 | 69.64 | 19,515 | -0.76(-1.08%) |
Mar 19, 2021 | 72.03 | 72.03 | 70.39 | 70.41 | 19,348 | -1.35(-1.88%) |
Mar 18, 2021 | 71.27 | 73.79 | 71.27 | 71.75 | 7,156 | +0.32(+0.45%) |
Mar 17, 2021 | 70.85 | 71.43 | 70.85 | 71.43 | 1,563 | +0.27(+0.39%) |
Mar 16, 2021 | 71.52 | 71.52 | 70.53 | 71.16 | 5,968 | -0.89(-1.24%) |
Mar 15, 2021 | 72.13 | 72.13 | 71.25 | 72.05 | 3,119 | +0.34(+0.47%) |
Mar 12, 2021 | 71.75 | 71.75 | 71.49 | 71.71 | 27,109 | +0.88(+1.24%) |
Mar 11, 2021 | 71.02 | 71.17 | 70.83 | 70.83 | 3,510 | -0.15(-0.21%) |
Mar 10, 2021 | 70.54 | 71.05 | 70.26 | 70.98 | 6,943 | +1.13(+1.61%) |
Mar 09, 2021 | 70.15 | 70.60 | 69.74 | 69.86 | 9,666 | -0.61(-0.86%) |
Mar 08, 2021 | 69.62 | 71.53 | 69.62 | 70.46 | 116,091 | +1.18(+1.71%) |
Mar 05, 2021 | 68.36 | 69.28 | 67.76 | 69.28 | 9,461 | +1.87(+2.78%) |
Mar 04, 2021 | 68.49 | 68.49 | 66.74 | 67.41 | 18,047 | -1.12(-1.63%) |
Mar 03, 2021 | 68.90 | 69.34 | 68.52 | 68.52 | 114,431 | +0.33(+0.48%) |
Mar 02, 2021 | 68.18 | 68.65 | 68.18 | 68.20 | 3,051 | -0.10(-0.14%) |
Mar 01, 2021 | 67.35 | 68.42 | 67.35 | 68.30 | 3,533 | +1.56(+2.34%) |
Feb 26, 2021 | 67.45 | 67.45 | 66.73 | 66.73 | 25,621 | -0.66(-0.98%) |
Feb 25, 2021 | 69.17 | 69.17 | 67.40 | 67.40 | 3,104 | -1.51(-2.18%) |
Feb 24, 2021 | 68.34 | 69.22 | 68.34 | 68.90 | 7,398 | +1.11(+1.64%) |
Feb 23, 2021 | 67.72 | 67.88 | 67.40 | 67.79 | 9,849 | +0.40(+0.60%) |
Feb 22, 2021 | 65.98 | 67.39 | 65.98 | 67.39 | 1,392 | +1.24(+1.88%) |
Feb 19, 2021 | 66.09 | 66.35 | 66.09 | 66.15 | 4,252 | +0.31(+0.47%) |
Feb 18, 2021 | 66.01 | 66.01 | 65.43 | 65.84 | 929 | -0.34(-0.52%) |
Feb 17, 2021 | 65.34 | 66.18 | 65.34 | 66.18 | 3,209 | +0.59(+0.90%) |
Feb 16, 2021 | 65.77 | 66.14 | 65.59 | 65.59 | 31,177 | -0.08(-0.12%) |
Feb 12, 2021 | 65.63 | 66.09 | 65.40 | 65.67 | 3,827 | -0.11(-0.17%) |
Feb 11, 2021 | 65.76 | 65.81 | 65.49 | 65.78 | 1,867 | +0.19(+0.29%) |
Feb 10, 2021 | 65.98 | 65.98 | 65.46 | 65.59 | 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 | 65.15 | 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 | 3,954 | +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 | 61.53 | 62.02 | 61.48 | 62.02 | 1,801 | +0.61(+1.00%) |
Jan 29, 2021 | 62.64 | 62.64 | 61.14 | 61.41 | 15,840 | -1.39(-2.21%) |
Jan 28, 2021 | 62.31 | 63.02 | 62.31 | 62.80 | 2,119 | +1.03(+1.67%) |
Jan 27, 2021 | 62.91 | 62.91 | 61.58 | 61.77 | 4,617 | -1.80(-2.83%) |
Jan 26, 2021 | 64.22 | 64.36 | 63.56 | 63.57 | 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 | 64.70 | 64.70 | 64.03 | 64.47 | 3,508 | -0.77(-1.19%) |
Jan 21, 2021 | 66.14 | 66.39 | 65.24 | 65.25 | 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 | 5,353 | +0.68(+1.04%) |
Jan 15, 2021 | 64.82 | 65.35 | 64.43 | 65.11 | 13,714 | -0.26(-0.40%) |
Jan 14, 2021 | 65.74 | 65.74 | 65.38 | 65.38 | 1,112 | +0.07(+0.10%) |
Jan 13, 2021 | 65.23 | 65.51 | 65.23 | 65.31 | 6,600 | -0.14(-0.21%) |
Jan 12, 2021 | 65.12 | 65.45 | 65.12 | 65.45 | 1,325 | +0.86(+1.33%) |
Jan 11, 2021 | 64.26 | 64.84 | 64.26 | 64.59 | 2,484 | -0.26(-0.40%) |
Jan 08, 2021 | 64.87 | 65.09 | 64.31 | 64.85 | 1,382 | -0.25(-0.38%) |
Jan 07, 2021 | 65.07 | 65.09 | 65.03 | 65.09 | 1,447 | +0.14(+0.21%) |
Jan 06, 2021 | 64.01 | 65.05 | 63.97 | 64.96 | 6,024 | +2.84(+4.57%) |
Jan 05, 2021 | 62.27 | 62.27 | 61.72 | 62.12 | 2,097 | +0.07(+0.11%) |
Jan 04, 2021 | 63.59 | 63.59 | 61.81 | 62.06 | 4,233 | -1.44(-2.26%) |
Dec 31, 2020 | 63.49 | 63.49 | 63.49 | 2,308 | +0.59(+0.93%) | |
Dec 30, 2020 | 63.05 | 63.11 | 62.71 | 62.90 | 2,308 | +0.47(+0.76%) |
Dec 29, 2020 | 63.04 | 63.04 | 62.42 | 62.43 | 1,424 | -0.37(-0.58%) |
Dec 28, 2020 | 63.11 | 63.30 | 62.75 | 62.80 | 3,543 | +0.12(+0.18%) |
Dec 24, 2020 | 62.68 | 62.68 | 62.68 | 62.68 | 106 | +0.00(+0.00%) |
Dec 23, 2020 | 62.20 | 62.81 | 62.20 | 62.68 | 6,879 | +0.73(+1.18%) |
Dec 22, 2020 | 62.34 | 62.34 | 61.95 | 61.95 | 1,182 | -0.47(-0.75%) |
Dec 21, 2020 | 62.51 | 62.51 | 61.52 | 62.42 | 6,082 | -0.20(-0.33%) |
Dec 18, 2020 | 63.29 | 63.29 | 62.36 | 62.62 | 4,996 | -0.45(-0.71%) |
Dec 17, 2020 | 62.87 | 63.17 | 62.85 | 63.07 | 2,248 | +0.09(+0.15%) |
Dec 16, 2020 | 63.04 | 63.05 | 62.80 | 62.98 | 1,846 | +0.21(+0.34%) |
Dec 15, 2020 | 62.05 | 62.77 | 62.05 | 62.77 | 2,811 | +1.06(+1.72%) |
Dec 14, 2020 | 62.08 | 62.14 | 61.70 | 61.70 | 1,401 | -0.55(-0.89%) |
Dec 11, 2020 | 62.41 | 62.41 | 62.16 | 62.26 | 1,068 | -0.60(-0.95%) |
Dec 10, 2020 | 62.43 | 62.86 | 62.43 | 62.86 | 720 | +0.24(+0.38%) |
Dec 09, 2020 | 62.51 | 62.62 | 62.41 | 62.62 | 2,242 | +0.28(+0.45%) |
Dec 08, 2020 | 61.52 | 62.40 | 61.52 | 62.34 | 7,917 | +0.46(+0.75%) |
Dec 07, 2020 | 62.31 | 62.36 | 61.72 | 61.88 | 4,877 | -0.89(-1.42%) |
Dec 04, 2020 | 62.31 | 62.78 | 62.30 | 62.77 | 3,417 | +1.05(+1.70%) |
Dec 03, 2020 | 61.54 | 62.13 | 61.54 | 61.72 | 7,174 | +0.01(+0.01%) |
Dec 02, 2020 | 61.26 | 61.71 | 61.26 | 61.71 | 1,204 | +0.24(+0.38%) |
Dec 01, 2020 | 61.28 | 61.47 | 61.23 | 61.47 | 5,369 | +1.38(+2.29%) |
Nov 30, 2020 | 61.24 | 61.24 | 60.10 | 60.10 | 5,298 | -1.53(-2.48%) |
Nov 27, 2020 | 62.64 | 62.64 | 61.63 | 61.63 | 961 | -0.50(-0.81%) |
Nov 25, 2020 | 61.78 | 62.13 | 61.62 | 62.13 | 2,883 | -0.70(-1.12%) |
Nov 24, 2020 | 62.25 | 62.83 | 62.25 | 62.83 | 11,506 | +1.27(+2.07%) |
Nov 23, 2020 | 61.33 | 61.63 | 61.13 | 61.56 | 3,123 | +0.79(+1.30%) |
Nov 20, 2020 | 61.06 | 61.06 | 60.42 | 60.77 | 4,592 | -0.13(-0.21%) |
Nov 19, 2020 | 60.64 | 60.94 | 60.64 | 60.90 | 3,715 | -0.18(-0.30%) |
Nov 18, 2020 | 61.46 | 62.16 | 61.08 | 61.08 | 5,746 | -0.27(-0.44%) |
Nov 17, 2020 | 61.54 | 61.54 | 60.85 | 61.35 | 9,549 | -0.18(-0.29%) |
Nov 16, 2020 | 61.38 | 61.53 | 60.97 | 61.53 | 5,287 | +1.38(+2.29%) |
Nov 13, 2020 | 59.39 | 60.15 | 59.39 | 60.15 | 2,563 | +1.27(+2.16%) |
Nov 12, 2020 | 59.41 | 59.41 | 58.88 | 58.88 | 1,392 | -1.04(-1.73%) |
Nov 11, 2020 | 59.69 | 59.92 | 59.64 | 59.92 | 2,490 | -0.78(-1.28%) |
Nov 10, 2020 | 59.71 | 60.93 | 59.54 | 60.70 | 38,553 | +1.19(+2.00%) |
Nov 09, 2020 | 59.58 | 60.42 | 58.98 | 59.51 | 20,976 | +3.66(+6.55%) |
Nov 06, 2020 | 56.11 | 56.35 | 55.77 | 55.85 | 2,029 | -0.33(-0.58%) |
Nov 05, 2020 | 55.01 | 56.61 | 55.01 | 56.18 | 7,034 | +1.22(+2.21%) |
Nov 04, 2020 | 55.63 | 55.91 | 54.96 | 54.96 | 9,009 | -0.67(-1.21%) |
Nov 03, 2020 | 55.38 | 56.11 | 55.38 | 55.63 | 21,662 | +0.95(+1.75%) |