Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 69.92 | 70.10 | 69.86 | 69.57 | 67,646 | -0.50(-0.72%) |
Nov 29, 2021 | 70.20 | 70.35 | 69.82 | 70.07 | 42,890 | +0.23(+0.33%) |
Nov 26, 2021 | 70.33 | 70.35 | 69.62 | 69.84 | 15,343 | -1.37(-1.93%) |
Nov 24, 2021 | 70.76 | 71.23 | 70.76 | 71.21 | 23,226 | -0.51(-0.72%) |
Nov 23, 2021 | 71.62 | 71.84 | 71.37 | 71.73 | 33,546 | -0.18(-0.25%) |
Nov 22, 2021 | 72.21 | 72.42 | 71.89 | 71.90 | 29,949 | -0.49(-0.67%) |
Nov 19, 2021 | 72.51 | 72.58 | 72.27 | 72.39 | 26,257 | -0.42(-0.58%) |
Nov 18, 2021 | 72.63 | 72.81 | 72.71 | 72.81 | 35,515 | +0.16(+0.22%) |
Nov 17, 2021 | 72.50 | 72.67 | 72.49 | 72.65 | 307,255 | -0.03(-0.04%) |
Nov 16, 2021 | 72.79 | 72.87 | 72.65 | 72.68 | 193,476 | -0.21(-0.28%) |
Nov 15, 2021 | 73.15 | 73.16 | 72.86 | 72.88 | 20,956 | -0.20(-0.27%) |
Nov 12, 2021 | 72.93 | 73.08 | 72.88 | 73.08 | 22,609 | +0.45(+0.62%) |
Nov 11, 2021 | 72.72 | 72.73 | 72.58 | 72.63 | 27,776 | +0.21(+0.30%) |
Nov 10, 2021 | 72.92 | 72.42 | 22,698 | -0.80(-1.10%) | ||
Nov 09, 2021 | 73.29 | 73.29 | 73.01 | 73.22 | 21,625 | -0.08(-0.11%) |
Nov 08, 2021 | 73.36 | 73.42 | 73.24 | 73.30 | 29,929 | +0.05(+0.07%) |
Nov 05, 2021 | 73.14 | 73.28 | 73.08 | 73.25 | 65,389 | -0.03(-0.04%) |
Nov 04, 2021 | 73.20 | 73.28 | 73.04 | 73.28 | 798,259 | -0.08(-0.11%) |
Nov 03, 2021 | 72.70 | 73.36 | 72.69 | 73.36 | 21,050 | +0.73(+1.01%) |
Nov 02, 2021 | 72.66 | 72.73 | 72.62 | 72.62 | 69,813 | -0.11(-0.15%) |
Nov 01, 2021 | 72.54 | 72.75 | 72.45 | 72.73 | 415,610 | +0.50(+0.70%) |
Oct 29, 2021 | 72.07 | 72.23 | 71.97 | 72.23 | 24,616 | -0.33(-0.45%) |
Oct 28, 2021 | 72.21 | 72.60 | 72.21 | 72.56 | 24,411 | +0.64(+0.90%) |
Oct 27, 2021 | 72.16 | 72.29 | 71.89 | 71.91 | 28,926 | -0.18(-0.25%) |
Oct 26, 2021 | 72.30 | 72.09 | 51,455 | +0.03(+0.04%) | ||
Oct 25, 2021 | 72.07 | 72.17 | 71.83 | 72.06 | 19,788 | -0.06(-0.08%) |
Oct 22, 2021 | 72.24 | 72.24 | 71.90 | 72.12 | 21,637 | +0.39(+0.54%) |
Oct 21, 2021 | 71.61 | 71.78 | 71.52 | 71.74 | 40,189 | -0.29(-0.40%) |
Oct 20, 2021 | 71.92 | 72.06 | 71.84 | 72.02 | 52,019 | +0.31(+0.43%) |
Oct 19, 2021 | 71.60 | 71.86 | 71.60 | 71.72 | 47,273 | +0.30(+0.42%) |
Oct 18, 2021 | 71.14 | 71.46 | 71.14 | 71.42 | 38,826 | -0.28(-0.39%) |
Oct 15, 2021 | 71.53 | 71.70 | 71.44 | 71.70 | 28,283 | +0.55(+0.77%) |
Oct 14, 2021 | 71.13 | 71.24 | 71.06 | 71.15 | 24,524 | +0.51(+0.73%) |
Oct 13, 2021 | 70.28 | 70.68 | 70.23 | 70.63 | 64,995 | +0.67(+0.96%) |
Oct 12, 2021 | 70.02 | 70.17 | 69.92 | 69.96 | 25,325 | +0.01(+0.01%) |
Oct 11, 2021 | 70.20 | 70.44 | 69.92 | 69.95 | 46,881 | -0.13(-0.18%) |
Oct 08, 2021 | 70.25 | 70.25 | 69.94 | 70.08 | 27,148 | -0.09(-0.12%) |
Oct 07, 2021 | 69.93 | 70.36 | 69.93 | 70.17 | 166,143 | +0.41(+0.59%) |
Oct 06, 2021 | 69.05 | 69.77 | 68.85 | 69.76 | 67,646 | -0.13(-0.19%) |
Oct 05, 2021 | 69.78 | 70.22 | 69.78 | 69.89 | 156,018 | +0.33(+0.47%) |
Oct 04, 2021 | 70.06 | 70.09 | 69.38 | 69.56 | 85,429 | -0.71(-1.02%) |
Oct 01, 2021 | 70.29 | 70.36 | 69.70 | 70.27 | 129,522 | +0.14(+0.21%) |
Sep 30, 2021 | 70.49 | 70.53 | 69.99 | 70.13 | 42,468 | -0.21(-0.30%) |
Sep 29, 2021 | 70.62 | 70.69 | 70.28 | 70.34 | 26,805 | -0.07(-0.10%) |
Sep 28, 2021 | 70.99 | 70.99 | 70.27 | 70.41 | 42,086 | -1.71(-2.37%) |
Sep 27, 2021 | 72.13 | 72.16 | 71.90 | 72.12 | 45,133 | -0.25(-0.35%) |
Sep 24, 2021 | 72.34 | 72.44 | 72.27 | 72.37 | 23,392 | -0.77(-1.05%) |
Sep 23, 2021 | 72.97 | 73.27 | 72.97 | 73.14 | 29,090 | +0.67(+0.93%) |
Sep 22, 2021 | 72.42 | 72.86 | 72.36 | 72.46 | 29,914 | +0.19(+0.26%) |
Sep 21, 2021 | 72.38 | 72.54 | 72.26 | 72.28 | 53,462 | +0.75(+1.04%) |
Sep 20, 2021 | 71.32 | 71.65 | 70.98 | 71.53 | 48,545 | -1.20(-1.64%) |
Sep 17, 2021 | 73.24 | 73.24 | 72.57 | 72.73 | 21,100 | -0.89(-1.20%) |
Sep 16, 2021 | 73.39 | 73.64 | 73.28 | 73.61 | 22,739 | -0.04(-0.05%) |
Sep 15, 2021 | 73.53 | 73.72 | 73.32 | 73.65 | 75,420 | +0.22(+0.30%) |
Sep 14, 2021 | 73.91 | 73.91 | 73.37 | 73.43 | 20,526 | -0.21(-0.29%) |
Sep 13, 2021 | 73.88 | 73.88 | 73.50 | 73.64 | 16,710 | +0.53(+0.72%) |
Sep 10, 2021 | 73.78 | 73.78 | 73.11 | 73.11 | 24,705 | -0.29(-0.40%) |
Sep 09, 2021 | 73.50 | 73.70 | 73.35 | 73.41 | 66,164 | -0.06(-0.08%) |
Sep 08, 2021 | 73.63 | 73.71 | 73.38 | 73.46 | 33,293 | -0.50(-0.68%) |
Sep 07, 2021 | 74.07 | 74.14 | 73.97 | 73.97 | 18,366 | -0.09(-0.12%) |
Sep 03, 2021 | 73.71 | 74.13 | 73.67 | 74.05 | 16,753 | +0.41(+0.56%) |
Sep 02, 2021 | 73.68 | 73.78 | 73.56 | 73.64 | 13,355 | +0.20(+0.28%) |
Sep 01, 2021 | 73.31 | 73.63 | 73.31 | 73.43 | 87,332 | +0.68(+0.94%) |
Aug 31, 2021 | 73.00 | 73.00 | 72.75 | 72.75 | 23,043 | -0.26(-0.35%) |
Aug 30, 2021 | 72.95 | 73.09 | 72.88 | 73.01 | 14,932 | +0.01(+0.02%) |
Aug 27, 2021 | 72.54 | 73.08 | 72.41 | 73.00 | 64,545 | +0.59(+0.81%) |
Aug 26, 2021 | 72.53 | 72.61 | 72.32 | 72.41 | 20,641 | -0.27(-0.37%) |
Aug 25, 2021 | 72.58 | 72.75 | 72.49 | 72.68 | 17,513 | -0.16(-0.21%) |
Aug 24, 2021 | 72.71 | 72.93 | 72.68 | 72.83 | 33,551 | -0.03(-0.04%) |
Aug 23, 2021 | 72.62 | 72.98 | 72.56 | 72.86 | 41,760 | +0.54(+0.75%) |
Aug 20, 2021 | 71.87 | 72.32 | 71.87 | 72.32 | 17,093 | +0.40(+0.55%) |
Aug 19, 2021 | 71.61 | 72.09 | 71.61 | 71.93 | 16,944 | -0.47(-0.65%) |
Aug 18, 2021 | 72.61 | 72.78 | 72.40 | 72.40 | 17,290 | -0.31(-0.42%) |
Aug 17, 2021 | 72.65 | 72.75 | 72.40 | 72.71 | 19,630 | -0.47(-0.64%) |
Aug 16, 2021 | 72.97 | 73.20 | 72.84 | 73.17 | 18,426 | -0.22(-0.30%) |
Aug 13, 2021 | 73.15 | 73.43 | 73.15 | 73.39 | 21,225 | +0.45(+0.61%) |
Aug 12, 2021 | 72.86 | 72.99 | 72.72 | 72.95 | 19,383 | -0.03(-0.04%) |
Aug 11, 2021 | 72.91 | 73.03 | 72.81 | 72.98 | 19,084 | +0.49(+0.68%) |
Aug 10, 2021 | 72.34 | 72.49 | 72.33 | 72.49 | 22,818 | +0.14(+0.19%) |
Aug 09, 2021 | 72.38 | 72.42 | 72.28 | 72.35 | 18,118 | +0.04(+0.05%) |
Aug 06, 2021 | 72.41 | 72.41 | 72.20 | 72.31 | 37,564 | -0.39(-0.54%) |
Aug 05, 2021 | 72.64 | 72.72 | 72.62 | 72.71 | 29,717 | +0.44(+0.61%) |
Aug 04, 2021 | 72.56 | 72.58 | 72.27 | 72.27 | 36,520 | -0.26(-0.36%) |
Aug 03, 2021 | 72.30 | 72.56 | 72.11 | 72.53 | 20,735 | +0.60(+0.83%) |
Aug 02, 2021 | 72.14 | 72.30 | 71.90 | 71.93 | 18,491 | +0.22(+0.31%) |
Jul 30, 2021 | 71.79 | 71.92 | 71.59 | 71.71 | 14,920 | -0.20(-0.27%) |
Jul 29, 2021 | 71.97 | 72.06 | 71.88 | 71.90 | 24,415 | +0.35(+0.50%) |
Jul 28, 2021 | 71.24 | 71.65 | 71.14 | 71.55 | 18,570 | +0.35(+0.49%) |
Jul 27, 2021 | 71.17 | 71.20 | 70.89 | 71.20 | 23,218 | -0.18(-0.25%) |
Jul 26, 2021 | 71.13 | 71.40 | 71.13 | 71.38 | 75,077 | +0.01(+0.01%) |
Jul 23, 2021 | 71.25 | 71.49 | 71.23 | 71.37 | 28,897 | +0.47(+0.67%) |
Jul 22, 2021 | 71.04 | 71.04 | 70.70 | 70.90 | 24,142 | -0.01(-0.02%) |
Jul 21, 2021 | 70.34 | 70.94 | 70.34 | 70.91 | 30,028 | +0.78(+1.11%) |
Jul 20, 2021 | 69.51 | 70.22 | 69.48 | 70.13 | 22,349 | +0.53(+0.76%) |
Jul 19, 2021 | 69.77 | 69.77 | 69.27 | 69.60 | 122,966 | -0.95(-1.35%) |
Jul 16, 2021 | 70.97 | 70.97 | 70.48 | 70.55 | 16,804 | -0.39(-0.55%) |
Jul 15, 2021 | 70.99 | 71.10 | 70.70 | 70.94 | 68,976 | -0.60(-0.83%) |
Jul 14, 2021 | 71.54 | 71.65 | 71.48 | 71.54 | 20,484 | +0.21(+0.30%) |
Jul 13, 2021 | 71.46 | 71.58 | 71.23 | 71.32 | 21,450 | -0.36(-0.51%) |
Jul 12, 2021 | 71.44 | 71.69 | 71.44 | 71.69 | 28,187 | +0.37(+0.52%) |
Jul 09, 2021 | 70.85 | 71.41 | 70.85 | 71.32 | 40,053 | +1.09(+1.55%) |
Jul 08, 2021 | 70.23 | 70.41 | 69.99 | 70.23 | 30,661 | -0.83(-1.16%) |
Jul 07, 2021 | 71.00 | 71.15 | 70.86 | 71.05 | 20,666 | +0.44(+0.62%) |
Jul 06, 2021 | 70.97 | 70.97 | 70.37 | 70.61 | 31,676 | -0.32(-0.45%) |
Jul 02, 2021 | 70.67 | 70.95 | 70.57 | 70.93 | 112,217 | +0.20(+0.28%) |
Jul 01, 2021 | 70.54 | 70.74 | 70.36 | 70.74 | 59,925 | +0.16(+0.22%) |
Jun 30, 2021 | 70.48 | 70.68 | 70.22 | 70.58 | 48,769 | -0.55(-0.77%) |
Jun 29, 2021 | 71.18 | 71.18 | 71.00 | 71.13 | 29,815 | +0.11(+0.16%) |
Jun 28, 2021 | 71.22 | 71.22 | 71.02 | 71.02 | 16,657 | -0.35(-0.48%) |
Jun 25, 2021 | 71.32 | 71.36 | 71.15 | 71.36 | 14,161 | +0.24(+0.34%) |
Jun 24, 2021 | 71.07 | 71.20 | 71.03 | 71.12 | 17,388 | +0.49(+0.69%) |
Jun 23, 2021 | 70.99 | 71.00 | 70.60 | 70.63 | 22,348 | -0.49(-0.68%) |
Jun 22, 2021 | 70.89 | 71.23 | 70.83 | 71.12 | 20,452 | +0.05(+0.07%) |
Jun 21, 2021 | 70.48 | 71.12 | 70.48 | 71.07 | 17,666 | +0.90(+1.28%) |
Jun 18, 2021 | 70.40 | 70.40 | 70.08 | 70.18 | 23,742 | -1.24(-1.74%) |
Jun 17, 2021 | 71.47 | 71.59 | 71.32 | 71.42 | 16,077 | -0.49(-0.69%) |
Jun 16, 2021 | 72.46 | 72.50 | 71.75 | 71.91 | 33,734 | -0.44(-0.61%) |
Jun 15, 2021 | 72.31 | 72.35 | 72.21 | 72.35 | 23,431 | +0.21(+0.29%) |
Jun 14, 2021 | 71.99 | 72.14 | 71.98 | 72.14 | 19,025 | +0.07(+0.10%) |
Jun 11, 2021 | 72.03 | 72.07 | 71.83 | 72.07 | 27,439 | +0.15(+0.21%) |
Jun 10, 2021 | 71.82 | 72.05 | 71.79 | 71.92 | 17,437 | +0.27(+0.38%) |
Jun 09, 2021 | 71.83 | 71.92 | 71.65 | 71.65 | 34,127 | -0.11(-0.16%) |
Jun 08, 2021 | 72.03 | 72.06 | 71.73 | 71.76 | 70,828 | -0.10(-0.14%) |
Jun 07, 2021 | 71.70 | 71.88 | 71.66 | 71.86 | 19,315 | +0.35(+0.49%) |
Jun 04, 2021 | 71.38 | 71.55 | 71.25 | 71.51 | 47,552 | +0.66(+0.94%) |
Jun 03, 2021 | 70.76 | 70.85 | 70.72 | 70.85 | 26,115 | -0.14(-0.20%) |
Jun 02, 2021 | 70.95 | 71.18 | 70.90 | 70.99 | 28,460 | +0.21(+0.30%) |
Jun 01, 2021 | 71.43 | 71.43 | 70.77 | 70.77 | 51,967 | -0.06(-0.09%) |
May 28, 2021 | 70.97 | 71.00 | 70.81 | 70.84 | 22,672 | +0.17(+0.25%) |
May 27, 2021 | 70.65 | 70.76 | 70.52 | 70.66 | 16,578 | +0.15(+0.21%) |
May 26, 2021 | 70.52 | 70.64 | 70.45 | 70.51 | 16,902 | -0.02(-0.02%) |
May 25, 2021 | 70.78 | 70.78 | 70.42 | 70.53 | 74,474 | +0.03(+0.04%) |
May 24, 2021 | 70.34 | 70.63 | 70.34 | 70.50 | 24,897 | +0.36(+0.51%) |
May 21, 2021 | 70.32 | 70.32 | 69.97 | 70.14 | 23,500 | +0.08(+0.12%) |
May 20, 2021 | 69.74 | 70.21 | 69.71 | 70.06 | 48,137 | +0.83(+1.20%) |
May 19, 2021 | 69.06 | 69.51 | 68.77 | 69.23 | 51,000 | -0.46(-0.67%) |
May 18, 2021 | 70.11 | 70.11 | 69.69 | 69.69 | 58,966 | +0.14(+0.20%) |
May 17, 2021 | 69.37 | 69.55 | 69.25 | 69.55 | 33,534 | -0.15(-0.21%) |
May 14, 2021 | 69.27 | 69.74 | 69.20 | 69.70 | 38,132 | +1.05(+1.53%) |
May 13, 2021 | 68.23 | 68.70 | 68.13 | 68.65 | 68,547 | +0.60(+0.88%) |
May 12, 2021 | 68.69 | 68.95 | 67.89 | 68.05 | 78,317 | -1.02(-1.48%) |
May 11, 2021 | 68.85 | 69.23 | 68.63 | 69.07 | 96,738 | -0.77(-1.11%) |
May 10, 2021 | 70.48 | 70.48 | 69.84 | 69.85 | 22,474 | -0.30(-0.43%) |
May 07, 2021 | 69.65 | 70.19 | 69.60 | 70.15 | 43,833 | +0.76(+1.09%) |
May 06, 2021 | 68.96 | 69.40 | 68.78 | 69.40 | 21,129 | +0.48(+0.70%) |
May 05, 2021 | 68.80 | 69.03 | 68.64 | 68.92 | 715,429 | +0.96(+1.42%) |
May 04, 2021 | 68.31 | 68.31 | 67.66 | 67.95 | 110,901 | -0.99(-1.44%) |
May 03, 2021 | 68.57 | 68.96 | 68.57 | 68.94 | 292,221 | +0.97(+1.42%) |
Apr 30, 2021 | 68.62 | 68.64 | 67.96 | 67.98 | 46,206 | -0.85(-1.23%) |
Apr 29, 2021 | 69.10 | 69.10 | 68.42 | 68.82 | 22,862 | +0.00(+0.00%) |
Apr 28, 2021 | 68.64 | 68.96 | 68.62 | 68.82 | 20,790 | +0.04(+0.05%) |
Apr 27, 2021 | 68.67 | 68.82 | 68.61 | 68.79 | 19,137 | -0.26(-0.37%) |
Apr 26, 2021 | 69.04 | 69.07 | 68.89 | 69.04 | 18,686 | +0.03(+0.04%) |
Apr 23, 2021 | 68.64 | 69.17 | 68.57 | 69.02 | 19,198 | +0.62(+0.90%) |
Apr 22, 2021 | 68.64 | 68.75 | 68.21 | 68.40 | 33,946 | -0.27(-0.39%) |
Apr 21, 2021 | 67.87 | 68.67 | 67.87 | 68.67 | 22,557 | +0.75(+1.10%) |
Apr 20, 2021 | 68.28 | 68.28 | 67.70 | 67.92 | 51,784 | -1.00(-1.46%) |
Apr 19, 2021 | 69.04 | 69.04 | 68.74 | 68.92 | 60,250 | -0.12(-0.17%) |
Apr 16, 2021 | 68.73 | 69.04 | 68.65 | 69.04 | 25,814 | +0.55(+0.81%) |
Apr 15, 2021 | 68.38 | 68.50 | 68.36 | 68.49 | 25,426 | +0.49(+0.73%) |
Apr 14, 2021 | 68.10 | 68.23 | 67.92 | 68.00 | 16,872 | -0.04(-0.06%) |
Apr 13, 2021 | 67.77 | 68.04 | 67.70 | 68.04 | 14,321 | +0.31(+0.46%) |
Apr 12, 2021 | 67.76 | 67.81 | 67.53 | 67.73 | 49,988 | -0.30(-0.43%) |
Apr 09, 2021 | 67.80 | 68.02 | 67.77 | 68.02 | 27,984 | +0.23(+0.34%) |
Apr 08, 2021 | 67.72 | 67.88 | 67.64 | 67.79 | 74,022 | +0.39(+0.57%) |
Apr 07, 2021 | 67.22 | 67.45 | 67.17 | 67.40 | 69,807 | +0.10(+0.15%) |
Apr 06, 2021 | 67.20 | 67.38 | 67.11 | 67.30 | 33,996 | -0.65(-0.95%) |
Apr 05, 2021 | 67.55 | 68.07 | 67.55 | 67.95 | 274,942 | +0.87(+1.29%) |
Apr 01, 2021 | 66.62 | 67.19 | 66.62 | 67.08 | 99,246 | +0.64(+0.96%) |
Mar 31, 2021 | 66.39 | 66.70 | 66.39 | 66.44 | 24,978 | -0.34(-0.51%) |
Mar 30, 2021 | 66.66 | 66.86 | 66.50 | 66.79 | 38,983 | -0.15(-0.22%) |
Mar 29, 2021 | 66.81 | 67.08 | 66.61 | 66.93 | 84,547 | -0.18(-0.26%) |
Mar 26, 2021 | 66.48 | 67.11 | 66.48 | 67.11 | 22,560 | +0.89(+1.34%) |
Mar 25, 2021 | 65.84 | 66.24 | 65.70 | 66.22 | 19,343 | +0.53(+0.80%) |
Mar 24, 2021 | 65.87 | 66.09 | 65.66 | 65.70 | 41,629 | -0.29(-0.43%) |
Mar 23, 2021 | 66.45 | 66.47 | 65.86 | 65.98 | 24,448 | -0.87(-1.30%) |
Mar 22, 2021 | 66.75 | 67.01 | 66.68 | 66.85 | 14,927 | +0.15(+0.22%) |
Mar 19, 2021 | 66.61 | 66.78 | 66.23 | 66.70 | 16,812 | +0.30(+0.44%) |
Mar 18, 2021 | 66.68 | 67.00 | 66.33 | 66.41 | 58,666 | -0.52(-0.77%) |
Mar 17, 2021 | 66.30 | 67.13 | 66.30 | 66.92 | 30,128 | +0.42(+0.64%) |
Mar 16, 2021 | 66.54 | 66.69 | 66.44 | 66.50 | 46,757 | +0.12(+0.18%) |
Mar 15, 2021 | 66.18 | 66.38 | 65.90 | 66.38 | 39,572 | +0.17(+0.26%) |
Mar 12, 2021 | 65.78 | 66.28 | 65.77 | 66.21 | 16,812 | +0.06(+0.10%) |
Mar 11, 2021 | 65.93 | 66.20 | 65.86 | 66.14 | 39,456 | +0.30(+0.45%) |
Mar 10, 2021 | 65.86 | 65.87 | 65.50 | 65.85 | 147,724 | +0.41(+0.62%) |
Mar 09, 2021 | 65.37 | 65.66 | 65.32 | 65.44 | 43,144 | +0.75(+1.15%) |
Mar 08, 2021 | 64.64 | 65.08 | 64.58 | 64.69 | 52,767 | -0.27(-0.41%) |
Mar 05, 2021 | 64.79 | 65.00 | 64.19 | 64.96 | 37,203 | +0.57(+0.89%) |
Mar 04, 2021 | 65.29 | 65.36 | 64.09 | 64.39 | 82,738 | -0.66(-1.02%) |
Mar 03, 2021 | 65.33 | 65.49 | 65.02 | 65.05 | 46,487 | -0.42(-0.65%) |
Mar 02, 2021 | 65.62 | 65.73 | 65.34 | 65.48 | 58,959 | -0.04(-0.06%) |
Mar 01, 2021 | 65.26 | 65.66 | 65.21 | 65.51 | 42,031 | +0.99(+1.53%) |
Feb 26, 2021 | 65.33 | 65.33 | 64.53 | 64.53 | 415,857 | -0.99(-1.51%) |
Feb 25, 2021 | 66.65 | 66.75 | 65.29 | 65.51 | 43,785 | -1.07(-1.61%) |
Feb 24, 2021 | 65.95 | 66.63 | 65.88 | 66.58 | 37,663 | +0.14(+0.21%) |
Feb 23, 2021 | 66.23 | 66.58 | 65.78 | 66.44 | 22,363 | +0.13(+0.19%) |
Feb 22, 2021 | 66.37 | 66.82 | 66.32 | 66.32 | 35,533 | -0.32(-0.48%) |
Feb 19, 2021 | 66.95 | 66.95 | 66.54 | 66.64 | 30,044 | +0.05(+0.08%) |
Feb 18, 2021 | 66.40 | 66.62 | 66.15 | 66.59 | 25,427 | -0.26(-0.39%) |
Feb 17, 2021 | 66.74 | 66.92 | 66.56 | 66.85 | 159,379 | -0.30(-0.44%) |
Feb 16, 2021 | 67.34 | 67.47 | 67.15 | 67.15 | 37,965 | +0.25(+0.37%) |
Feb 12, 2021 | 66.35 | 66.91 | 66.35 | 66.90 | 22,994 | +0.46(+0.69%) |
Feb 11, 2021 | 66.40 | 66.55 | 66.27 | 66.44 | 39,684 | +0.42(+0.64%) |
Feb 10, 2021 | 66.46 | 66.46 | 66.00 | 66.02 | 40,162 | -0.22(-0.33%) |
Feb 09, 2021 | 66.20 | 66.44 | 66.08 | 66.24 | 67,220 | +0.39(+0.59%) |
Feb 08, 2021 | 66.02 | 66.03 | 65.76 | 65.85 | 114,052 | +0.39(+0.59%) |
Feb 05, 2021 | 65.44 | 65.51 | 65.19 | 65.47 | 92,521 | +0.31(+0.48%) |
Feb 04, 2021 | 64.88 | 65.18 | 64.75 | 65.15 | 125,861 | +0.02(+0.03%) |
Feb 03, 2021 | 65.08 | 65.20 | 64.82 | 65.14 | 44,937 | +0.08(+0.13%) |
Feb 02, 2021 | 64.76 | 65.05 | 64.63 | 65.05 | 67,113 | +0.53(+0.81%) |
Feb 01, 2021 | 64.56 | 64.59 | 64.26 | 64.53 | 255,477 | +0.59(+0.92%) |
Jan 29, 2021 | 64.41 | 64.44 | 63.52 | 63.94 | 63,127 | -1.25(-1.92%) |
Jan 28, 2021 | 64.97 | 65.53 | 64.97 | 65.19 | 43,854 | +0.52(+0.80%) |
Jan 27, 2021 | 65.11 | 65.32 | 64.67 | 64.67 | 34,292 | -1.42(-2.15%) |
Jan 26, 2021 | 66.12 | 66.18 | 65.89 | 66.10 | 19,696 | +0.10(+0.15%) |
Jan 25, 2021 | 65.64 | 66.00 | 65.48 | 66.00 | 26,515 | +0.03(+0.05%) |
Jan 22, 2021 | 65.81 | 66.18 | 65.81 | 65.97 | 47,616 | -0.34(-0.51%) |
Jan 21, 2021 | 66.28 | 66.33 | 65.92 | 66.31 | 98,089 | +0.21(+0.32%) |
Jan 20, 2021 | 65.87 | 66.16 | 65.76 | 66.09 | 24,073 | +0.25(+0.38%) |
Jan 19, 2021 | 65.82 | 65.89 | 65.61 | 65.84 | 26,215 | +0.42(+0.64%) |
Jan 15, 2021 | 65.57 | 65.74 | 65.30 | 65.43 | 34,709 | -0.83(-1.25%) |
Jan 14, 2021 | 66.02 | 66.50 | 66.02 | 66.25 | 24,714 | +0.32(+0.49%) |
Jan 13, 2021 | 65.94 | 66.05 | 65.73 | 65.93 | 24,418 | -0.02(-0.03%) |
Jan 12, 2021 | 65.60 | 66.07 | 65.53 | 65.95 | 22,609 | +0.16(+0.24%) |
Jan 11, 2021 | 65.48 | 65.96 | 65.48 | 65.79 | 254,468 | -0.76(-1.14%) |
Jan 08, 2021 | 66.44 | 66.55 | 65.98 | 66.55 | 32,105 | +0.64(+0.97%) |
Jan 07, 2021 | 65.89 | 66.02 | 65.76 | 65.91 | 35,258 | -0.06(-0.08%) |
Jan 06, 2021 | 65.36 | 66.24 | 65.36 | 65.97 | 30,977 | +0.60(+0.92%) |
Jan 05, 2021 | 64.93 | 65.51 | 64.90 | 65.37 | 52,573 | +0.57(+0.88%) |
Jan 04, 2021 | 65.61 | 65.61 | 64.50 | 64.79 | 80,686 | +0.38(+0.59%) |
Dec 31, 2020 | 64.42 | 64.42 | 64.42 | 46,097 | -0.54(-0.84%) | |
Dec 30, 2020 | 65.14 | 65.28 | 64.91 | 64.96 | 46,097 | +0.16(+0.25%) |
Dec 29, 2020 | 65.07 | 65.16 | 64.72 | 64.80 | 60,757 | +0.51(+0.79%) |
Dec 28, 2020 | 64.46 | 64.56 | 64.18 | 64.29 | 47,732 | +0.49(+0.78%) |
Dec 24, 2020 | 63.89 | 63.89 | 63.72 | 63.79 | 14,425 | +0.00(+0.00%) |
Dec 23, 2020 | 63.72 | 63.84 | 63.60 | 63.79 | 28,706 | +0.55(+0.88%) |
Dec 22, 2020 | 63.24 | 63.40 | 63.08 | 63.24 | 52,038 | -0.10(-0.16%) |
Dec 21, 2020 | 62.74 | 63.53 | 62.60 | 63.34 | 73,104 | -0.85(-1.32%) |
Dec 18, 2020 | 64.42 | 64.43 | 64.12 | 64.19 | 29,936 | -0.09(-0.14%) |
Dec 17, 2020 | 64.48 | 64.56 | 64.27 | 64.27 | 28,451 | +0.35(+0.54%) |
Dec 16, 2020 | 63.79 | 64.06 | 63.69 | 63.93 | 40,188 | +0.20(+0.32%) |
Dec 15, 2020 | 63.38 | 63.76 | 63.25 | 63.72 | 46,951 | +0.50(+0.79%) |
Dec 14, 2020 | 63.53 | 63.62 | 63.16 | 63.22 | 31,857 | +0.13(+0.20%) |
Dec 11, 2020 | 63.24 | 63.24 | 62.86 | 63.10 | 89,186 | -0.22(-0.34%) |
Dec 10, 2020 | 62.98 | 63.49 | 62.98 | 63.31 | 199,058 | -0.01(-0.01%) |
Dec 09, 2020 | 63.52 | 63.52 | 62.90 | 63.32 | 175,153 | +0.17(+0.27%) |
Dec 08, 2020 | 62.78 | 63.22 | 62.78 | 63.15 | 75,522 | +0.31(+0.49%) |
Dec 07, 2020 | 62.98 | 63.16 | 62.66 | 62.84 | 274,557 | -0.43(-0.68%) |
Dec 04, 2020 | 63.27 | 63.38 | 63.13 | 63.28 | 22,624 | +0.37(+0.58%) |
Dec 03, 2020 | 63.09 | 63.25 | 62.87 | 62.91 | 68,470 | -0.08(-0.13%) |
Dec 02, 2020 | 62.60 | 63.01 | 62.60 | 62.99 | 38,920 | +0.22(+0.35%) |