Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 66.81 | 67.62 | 67.43 | 1,304,394 | +0.18(+0.27%) | |
Jan 28, 2022 | 65.77 | 67.30 | 65.01 | 67.25 | 1,019,830 | +1.16(+1.76%) |
Jan 27, 2022 | 66.50 | 67.49 | 65.85 | 66.09 | 1,635,309 | -0.41(-0.62%) |
Jan 26, 2022 | 66.18 | 67.92 | 66.17 | 66.50 | 1,530,968 | +0.16(+0.24%) |
Jan 25, 2022 | 66.12 | 67.12 | 65.35 | 66.34 | 1,762,172 | +0.17(+0.26%) |
Jan 24, 2022 | 65.60 | 66.19 | 64.48 | 66.17 | 1,572,118 | +0.39(+0.59%) |
Jan 21, 2022 | 66.74 | 67.30 | 65.68 | 65.78 | 1,552,993 | -0.51(-0.77%) |
Jan 20, 2022 | 66.45 | 67.50 | 66.27 | 66.29 | 1,002,554 | -0.48(-0.72%) |
Jan 19, 2022 | 66.66 | 67.26 | 66.55 | 66.77 | 1,023,310 | +0.24(+0.36%) |
Jan 18, 2022 | 67.28 | 67.56 | 66.14 | 66.53 | 1,216,148 | -1.37(-2.02%) |
Jan 14, 2022 | 67.90 | 0 | +0.76(+1.13%) | |||
Jan 13, 2022 | 66.98 | 67.30 | 66.56 | 67.14 | 1,075,442 | +0.13(+0.19%) |
Jan 12, 2022 | 67.01 | 67.60 | 66.55 | 67.01 | 1,345,197 | +0.00(+0.00%) |
Jan 11, 2022 | 65.75 | 67.61 | 65.54 | 67.01 | 2,834,918 | +1.21(+1.84%) |
Jan 10, 2022 | 68.15 | 68.15 | 65.58 | 65.80 | 2,168,187 | -2.35(-3.45%) |
Jan 07, 2022 | 69.22 | 69.36 | 68.03 | 68.15 | 1,728,937 | -1.08(-1.56%) |
Jan 06, 2022 | 72.06 | 72.16 | 68.89 | 69.23 | 1,481,163 | -2.62(-3.65%) |
Jan 05, 2022 | 71.40 | 72.44 | 71.38 | 71.85 | 929,794 | +0.42(+0.59%) |
Jan 04, 2022 | 71.63 | 72.41 | 71.09 | 71.43 | 907,210 | -0.16(-0.22%) |
Jan 03, 2022 | 72.74 | 72.74 | 70.53 | 71.59 | 1,265,080 | -1.27(-1.74%) |
Dec 31, 2021 | 72.20 | 72.95 | 72.04 | 72.86 | 661,335 | +0.46(+0.64%) |
Dec 30, 2021 | 72.69 | 72.97 | 72.07 | 72.40 | 518,934 | -0.05(-0.07%) |
Dec 29, 2021 | 72.31 | 73.18 | 72.10 | 72.45 | 563,399 | +0.41(+0.57%) |
Dec 28, 2021 | 72.09 | 72.73 | 71.50 | 72.04 | 655,550 | -0.05(-0.07%) |
Dec 27, 2021 | 71.65 | 72.10 | 71.35 | 72.09 | 465,089 | +0.37(+0.52%) |
Dec 23, 2021 | 72.06 | 72.50 | 71.28 | 71.72 | 525,316 | -0.27(-0.38%) |
Dec 22, 2021 | 71.63 | 72.01 | 71.20 | 71.99 | 741,415 | +0.26(+0.36%) |
Dec 21, 2021 | 72.03 | 72.57 | 71.50 | 71.73 | 586,161 | -0.30(-0.42%) |
Dec 20, 2021 | 71.37 | 72.10 | 70.79 | 72.03 | 622,192 | +0.13(+0.18%) |
Dec 17, 2021 | 72.28 | 72.88 | 71.76 | 71.90 | 1,970,519 | -0.80(-1.10%) |
Dec 16, 2021 | 71.94 | 73.07 | 71.91 | 72.70 | 599,174 | +0.71(+0.99%) |
Dec 15, 2021 | 71.70 | 72.28 | 71.34 | 71.99 | 927,720 | +0.13(+0.18%) |
Dec 14, 2021 | 72.45 | 72.77 | 71.56 | 71.86 | 1,015,430 | -0.37(-0.51%) |
Dec 13, 2021 | 71.13 | 72.54 | 71.04 | 72.23 | 921,614 | +0.96(+1.35%) |
Dec 10, 2021 | 70.88 | 71.27 | 70.40 | 71.27 | 866,446 | +0.69(+0.98%) |
Dec 09, 2021 | 70.27 | 71.44 | 70.25 | 70.58 | 745,469 | +0.12(+0.17%) |
Dec 08, 2021 | 69.63 | 70.74 | 68.06 | 70.46 | 1,402,890 | -2.99(-4.07%) |
Dec 07, 2021 | 73.68 | 74.19 | 72.95 | 73.45 | 947,124 | -0.16(-0.22%) |
Dec 06, 2021 | 73.04 | 73.79 | 72.92 | 73.61 | 772,272 | +1.23(+1.70%) |
Dec 03, 2021 | 72.50 | 72.67 | 71.77 | 72.38 | 795,546 | +0.59(+0.82%) |
Dec 02, 2021 | 70.64 | 72.54 | 70.47 | 71.79 | 1,053,403 | +1.15(+1.63%) |
Dec 01, 2021 | 71.10 | 72.45 | 70.63 | 70.64 | 983,666 | +0.28(+0.40%) |
Nov 30, 2021 | 73.58 | 73.74 | 70.19 | 70.36 | 2,544,674 | -3.83(-5.16%) |
Nov 29, 2021 | 74.94 | 75.00 | 73.94 | 74.19 | 1,220,755 | -0.21(-0.28%) |
Nov 26, 2021 | 74.02 | 74.67 | 73.59 | 74.40 | 972,555 | -0.22(-0.29%) |
Nov 24, 2021 | 74.77 | 74.86 | 74.09 | 74.62 | 783,422 | -0.36(-0.48%) |
Nov 23, 2021 | 74.90 | 75.00 | 74.28 | 74.98 | 519,244 | +0.14(+0.19%) |
Nov 22, 2021 | 75.33 | 75.46 | 74.38 | 74.84 | 915,021 | -0.39(-0.52%) |
Nov 19, 2021 | 73.22 | 75.33 | 73.04 | 75.23 | 1,312,640 | +2.53(+3.48%) |
Nov 18, 2021 | 72.45 | 72.88 | 72.57 | 72.70 | 791,551 | +0.41(+0.57%) |
Nov 17, 2021 | 71.56 | 72.65 | 71.32 | 72.29 | 814,737 | +0.42(+0.58%) |
Nov 16, 2021 | 72.32 | 72.94 | 71.79 | 71.87 | 580,147 | -0.28(-0.39%) |
Nov 15, 2021 | 71.89 | 72.30 | 71.41 | 72.15 | 632,640 | +0.25(+0.35%) |
Nov 12, 2021 | 73.05 | 73.05 | 71.80 | 71.90 | 640,786 | -0.79(-1.09%) |
Nov 11, 2021 | 72.44 | 72.69 | 72.08 | 72.69 | 542,856 | +0.08(+0.11%) |
Nov 10, 2021 | 72.71 | 72.61 | 449,822 | +0.11(+0.15%) | ||
Nov 09, 2021 | 72.61 | 72.66 | 71.84 | 72.50 | 544,103 | -0.03(-0.04%) |
Nov 08, 2021 | 72.67 | 72.72 | 71.51 | 72.53 | 778,306 | -0.15(-0.21%) |
Nov 05, 2021 | 71.79 | 73.20 | 71.79 | 72.68 | 655,483 | +1.42(+1.99%) |
Nov 04, 2021 | 71.48 | 71.60 | 70.93 | 71.26 | 526,612 | -0.29(-0.41%) |
Nov 03, 2021 | 71.66 | 72.15 | 71.29 | 71.55 | 671,106 | -0.18(-0.25%) |
Nov 02, 2021 | 71.15 | 71.75 | 70.40 | 71.73 | 735,013 | +0.79(+1.11%) |
Nov 01, 2021 | 69.72 | 71.14 | 70.58 | 70.94 | 1,159,546 | +3.05(+4.49%) |
Oct 29, 2021 | 68.40 | 68.85 | 67.32 | 67.89 | 1,356,554 | -0.99(-1.44%) |
Oct 28, 2021 | 69.08 | 69.78 | 68.60 | 68.88 | 573,018 | -0.13(-0.19%) |
Oct 27, 2021 | 69.58 | 69.50 | 68.61 | 69.01 | 576,024 | -0.31(-0.45%) |
Oct 26, 2021 | 69.53 | 69.32 | 456,605 | -0.04(-0.06%) | ||
Oct 25, 2021 | 69.25 | 69.69 | 68.87 | 69.36 | 450,874 | -0.13(-0.19%) |
Oct 22, 2021 | 69.23 | 69.82 | 69.15 | 69.49 | 498,856 | +0.32(+0.46%) |
Oct 21, 2021 | 70.10 | 70.14 | 69.12 | 69.17 | 479,048 | -0.78(-1.12%) |
Oct 20, 2021 | 70.20 | 70.39 | 69.81 | 69.95 | 453,248 | -0.07(-0.10%) |
Oct 19, 2021 | 69.47 | 70.09 | 68.84 | 70.02 | 832,082 | +0.66(+0.95%) |
Oct 18, 2021 | 68.96 | 69.76 | 68.55 | 69.36 | 813,586 | +0.08(+0.12%) |
Oct 15, 2021 | 69.67 | 69.73 | 68.76 | 69.28 | 958,851 | -0.27(-0.39%) |
Oct 14, 2021 | 69.04 | 69.56 | 68.85 | 69.55 | 655,179 | +1.03(+1.50%) |
Oct 13, 2021 | 67.88 | 68.55 | 67.78 | 68.52 | 638,709 | +0.74(+1.09%) |
Oct 12, 2021 | 68.17 | 68.62 | 67.53 | 67.78 | 488,931 | -0.44(-0.64%) |
Oct 11, 2021 | 68.04 | 68.60 | 67.96 | 68.22 | 496,034 | +0.26(+0.38%) |
Oct 08, 2021 | 67.81 | 68.21 | 67.40 | 67.96 | 402,448 | +0.14(+0.21%) |
Oct 07, 2021 | 67.90 | 68.75 | 67.69 | 67.82 | 713,464 | +0.24(+0.36%) |
Oct 06, 2021 | 66.47 | 67.68 | 66.25 | 67.58 | 1,006,732 | +0.75(+1.12%) |
Oct 05, 2021 | 67.47 | 67.50 | 66.64 | 66.83 | 1,077,792 | -0.31(-0.46%) |
Oct 04, 2021 | 66.98 | 67.64 | 66.27 | 67.14 | 1,015,298 | -0.04(-0.06%) |
Oct 01, 2021 | 67.57 | 67.70 | 66.35 | 67.18 | 752,248 | +0.17(+0.25%) |
Sep 30, 2021 | 68.30 | 68.30 | 67.02 | 67.01 | 902,329 | -0.87(-1.28%) |
Sep 29, 2021 | 67.71 | 68.29 | 67.53 | 67.88 | 554,252 | +0.23(+0.34%) |
Sep 28, 2021 | 68.36 | 68.53 | 67.11 | 67.65 | 1,169,381 | -0.50(-0.73%) |
Sep 27, 2021 | 68.51 | 69.38 | 68.09 | 68.15 | 586,291 | -0.49(-0.71%) |
Sep 24, 2021 | 68.44 | 69.05 | 68.33 | 68.64 | 753,081 | +0.05(+0.07%) |
Sep 23, 2021 | 68.70 | 69.15 | 68.51 | 68.59 | 572,080 | -0.01(-0.01%) |
Sep 22, 2021 | 69.32 | 69.32 | 68.44 | 68.60 | 707,808 | -0.11(-0.16%) |
Sep 21, 2021 | 69.91 | 70.22 | 67.95 | 68.71 | 1,254,174 | -0.63(-0.91%) |
Sep 20, 2021 | 69.54 | 69.54 | 68.61 | 69.34 | 1,583,886 | -0.19(-0.27%) |
Sep 17, 2021 | 70.40 | 70.47 | 69.48 | 69.53 | 3,033,650 | -1.27(-1.79%) |
Sep 16, 2021 | 70.67 | 70.93 | 69.78 | 70.80 | 1,003,846 | +0.14(+0.20%) |
Sep 15, 2021 | 70.81 | 70.97 | 70.22 | 70.66 | 959,164 | -0.23(-0.32%) |
Sep 14, 2021 | 71.38 | 71.38 | 70.58 | 70.89 | 578,178 | -0.41(-0.58%) |
Sep 13, 2021 | 71.74 | 72.10 | 71.25 | 71.30 | 686,099 | -0.25(-0.35%) |
Sep 10, 2021 | 71.48 | 72.24 | 70.90 | 71.55 | 1,313,790 | +0.35(+0.49%) |
Sep 09, 2021 | 72.06 | 72.22 | 71.04 | 71.20 | 1,178,059 | -1.26(-1.74%) |
Sep 08, 2021 | 70.28 | 72.50 | 70.11 | 72.46 | 1,292,620 | +2.29(+3.26%) |
Sep 07, 2021 | 70.61 | 70.64 | 69.29 | 70.17 | 1,984,564 | -0.76(-1.07%) |
Sep 03, 2021 | 70.53 | 71.31 | 70.53 | 70.93 | 666,313 | +0.03(+0.04%) |
Sep 02, 2021 | 72.37 | 73.45 | 70.60 | 70.90 | 1,325,148 | -1.72(-2.37%) |
Sep 01, 2021 | 70.49 | 72.90 | 69.72 | 72.62 | 1,409,116 | +2.40(+3.42%) |
Aug 31, 2021 | 70.61 | 70.80 | 69.58 | 70.22 | 1,088,077 | -0.18(-0.26%) |
Aug 30, 2021 | 70.15 | 70.57 | 69.95 | 70.40 | 625,382 | +0.23(+0.33%) |
Aug 27, 2021 | 69.92 | 70.38 | 69.50 | 70.17 | 678,845 | +0.49(+0.70%) |
Aug 26, 2021 | 69.68 | 70.05 | 69.42 | 69.68 | 670,912 | +0.29(+0.42%) |
Aug 25, 2021 | 69.91 | 69.92 | 69.32 | 69.39 | 643,117 | -0.41(-0.59%) |
Aug 24, 2021 | 69.51 | 69.81 | 68.50 | 69.80 | 1,987,572 | +0.30(+0.43%) |
Aug 23, 2021 | 69.48 | 69.90 | 69.41 | 69.50 | 743,589 | -0.04(-0.06%) |
Aug 20, 2021 | 68.74 | 69.91 | 68.41 | 69.54 | 1,134,410 | +0.71(+1.03%) |
Aug 19, 2021 | 68.03 | 69.17 | 68.03 | 68.83 | 538,566 | +0.32(+0.47%) |
Aug 18, 2021 | 69.81 | 69.85 | 68.48 | 68.51 | 655,648 | -1.47(-2.10%) |
Aug 17, 2021 | 69.53 | 70.24 | 69.53 | 69.98 | 488,755 | +0.09(+0.13%) |
Aug 16, 2021 | 69.32 | 69.92 | 69.23 | 69.89 | 594,257 | +0.66(+0.95%) |
Aug 13, 2021 | 68.30 | 69.33 | 68.30 | 69.23 | 451,619 | +0.86(+1.26%) |
Aug 12, 2021 | 69.72 | 69.72 | 68.30 | 68.37 | 866,613 | -0.99(-1.43%) |
Aug 11, 2021 | 69.63 | 69.84 | 69.31 | 69.36 | 447,665 | -0.31(-0.44%) |
Aug 10, 2021 | 70.19 | 70.20 | 69.21 | 69.67 | 497,660 | -0.37(-0.53%) |
Aug 09, 2021 | 70.40 | 70.74 | 69.93 | 70.04 | 657,712 | -0.30(-0.43%) |
Aug 06, 2021 | 70.73 | 70.88 | 70.24 | 70.34 | 546,414 | -0.13(-0.18%) |
Aug 05, 2021 | 70.36 | 70.53 | 70.05 | 70.47 | 511,157 | +0.51(+0.73%) |
Aug 04, 2021 | 70.70 | 71.15 | 69.93 | 69.96 | 653,708 | -0.82(-1.16%) |
Aug 03, 2021 | 70.88 | 71.29 | 70.56 | 70.78 | 482,458 | -0.01(-0.01%) |
Aug 02, 2021 | 71.09 | 71.54 | 70.71 | 70.79 | 772,248 | -0.13(-0.18%) |
Jul 30, 2021 | 71.45 | 72.00 | 70.86 | 70.92 | 1,465,736 | -0.54(-0.76%) |
Jul 29, 2021 | 72.56 | 72.60 | 71.40 | 71.46 | 597,979 | -0.70(-0.97%) |
Jul 28, 2021 | 72.40 | 73.24 | 72.00 | 72.16 | 601,316 | -0.31(-0.43%) |
Jul 27, 2021 | 71.96 | 73.49 | 71.89 | 72.47 | 726,548 | +0.22(+0.30%) |
Jul 26, 2021 | 71.90 | 72.53 | 71.74 | 72.25 | 620,811 | +0.23(+0.32%) |
Jul 23, 2021 | 71.52 | 72.14 | 70.83 | 72.02 | 580,031 | +0.78(+1.09%) |
Jul 22, 2021 | 72.39 | 72.39 | 71.18 | 71.24 | 485,048 | -1.26(-1.74%) |
Jul 21, 2021 | 72.48 | 72.82 | 72.33 | 72.50 | 746,456 | +0.31(+0.43%) |
Jul 20, 2021 | 71.80 | 72.54 | 71.61 | 72.19 | 763,903 | +0.67(+0.94%) |
Jul 19, 2021 | 71.86 | 72.05 | 70.90 | 71.52 | 684,964 | -0.44(-0.61%) |
Jul 16, 2021 | 72.65 | 72.66 | 71.70 | 71.96 | 1,388,189 | -0.71(-0.98%) |
Jul 15, 2021 | 72.61 | 72.89 | 71.56 | 72.67 | 874,397 | -0.11(-0.15%) |
Jul 14, 2021 | 71.98 | 72.83 | 71.56 | 72.78 | 801,362 | +0.70(+0.97%) |
Jul 13, 2021 | 73.46 | 73.95 | 71.96 | 72.08 | 1,024,282 | -1.20(-1.64%) |
Jul 12, 2021 | 73.92 | 74.19 | 72.97 | 73.28 | 1,297,098 | -0.84(-1.13%) |
Jul 09, 2021 | 74.38 | 74.41 | 73.69 | 74.12 | 779,948 | +0.23(+0.31%) |
Jul 08, 2021 | 73.92 | 74.12 | 73.19 | 73.89 | 453,021 | -0.54(-0.73%) |
Jul 07, 2021 | 74.14 | 74.77 | 73.81 | 74.43 | 673,232 | +0.22(+0.30%) |
Jul 06, 2021 | 74.04 | 74.68 | 73.73 | 74.21 | 772,998 | -0.23(-0.31%) |
Jul 02, 2021 | 74.62 | 74.88 | 74.31 | 74.44 | 443,037 | -0.10(-0.13%) |
Jul 01, 2021 | 75.09 | 75.63 | 74.32 | 74.54 | 642,298 | -0.40(-0.53%) |
Jun 30, 2021 | 75.40 | 75.69 | 74.69 | 74.94 | 933,428 | -0.37(-0.49%) |
Jun 29, 2021 | 75.21 | 75.93 | 75.00 | 75.31 | 422,091 | +0.01(+0.01%) |
Jun 28, 2021 | 75.28 | 75.63 | 74.97 | 75.30 | 479,020 | +0.19(+0.25%) |
Jun 25, 2021 | 73.94 | 75.20 | 73.56 | 75.11 | 2,012,446 | +1.04(+1.40%) |
Jun 24, 2021 | 73.22 | 74.19 | 72.91 | 74.07 | 751,630 | +1.15(+1.58%) |
Jun 23, 2021 | 73.54 | 73.84 | 72.90 | 72.92 | 688,422 | -0.77(-1.04%) |
Jun 22, 2021 | 74.22 | 74.22 | 73.66 | 73.69 | 675,720 | -0.34(-0.46%) |
Jun 21, 2021 | 73.51 | 74.07 | 73.15 | 74.03 | 783,017 | +1.01(+1.38%) |
Jun 18, 2021 | 74.03 | 74.24 | 72.99 | 73.02 | 1,953,437 | -1.76(-2.35%) |
Jun 17, 2021 | 75.06 | 75.10 | 74.33 | 74.78 | 657,513 | -0.42(-0.56%) |
Jun 16, 2021 | 75.90 | 75.90 | 75.03 | 75.20 | 701,644 | -0.64(-0.84%) |
Jun 15, 2021 | 75.86 | 75.93 | 75.42 | 75.84 | 1,310,618 | +0.13(+0.17%) |
Jun 14, 2021 | 75.50 | 75.91 | 74.48 | 75.71 | 633,836 | +0.15(+0.20%) |
Jun 11, 2021 | 75.55 | 75.62 | 74.95 | 75.56 | 800,879 | +0.02(+0.03%) |
Jun 10, 2021 | 74.84 | 75.59 | 74.08 | 75.54 | 922,518 | +0.35(+0.47%) |
Jun 09, 2021 | 76.99 | 77.23 | 74.74 | 75.19 | 1,767,888 | -4.50(-5.65%) |
Jun 08, 2021 | 80.16 | 80.16 | 78.80 | 79.69 | 876,620 | -0.27(-0.34%) |
Jun 07, 2021 | 81.02 | 81.02 | 79.27 | 79.96 | 818,461 | -0.74(-0.92%) |
Jun 04, 2021 | 81.54 | 81.57 | 80.02 | 80.70 | 690,392 | -0.40(-0.49%) |
Jun 03, 2021 | 80.23 | 81.25 | 79.94 | 81.10 | 766,846 | +0.20(+0.25%) |
Jun 02, 2021 | 80.51 | 81.02 | 80.25 | 80.90 | 520,015 | +0.73(+0.91%) |
Jun 01, 2021 | 80.96 | 81.18 | 79.81 | 80.17 | 727,130 | -0.19(-0.24%) |
May 28, 2021 | 80.09 | 80.71 | 79.91 | 80.36 | 575,119 | +0.49(+0.61%) |
May 27, 2021 | 80.64 | 80.94 | 79.55 | 79.87 | 2,446,698 | -0.50(-0.62%) |
May 26, 2021 | 80.10 | 80.78 | 79.80 | 80.37 | 1,293,166 | +0.58(+0.73%) |
May 25, 2021 | 79.58 | 79.95 | 79.03 | 79.79 | 825,435 | +0.21(+0.26%) |
May 24, 2021 | 80.05 | 80.10 | 79.51 | 79.58 | 658,101 | -0.20(-0.25%) |
May 21, 2021 | 79.92 | 80.43 | 79.55 | 79.78 | 741,289 | +0.24(+0.30%) |
May 20, 2021 | 78.37 | 80.05 | 78.37 | 79.54 | 623,750 | +1.48(+1.90%) |
May 19, 2021 | 77.52 | 78.17 | 77.23 | 78.06 | 570,959 | -0.11(-0.14%) |
May 18, 2021 | 77.84 | 78.88 | 77.32 | 78.17 | 730,699 | +0.21(+0.27%) |
May 17, 2021 | 78.35 | 78.88 | 77.92 | 77.96 | 634,453 | -0.28(-0.36%) |
May 14, 2021 | 77.87 | 79.00 | 77.82 | 78.24 | 881,244 | +0.76(+0.98%) |
May 13, 2021 | 76.26 | 77.79 | 75.96 | 77.48 | 584,925 | +1.31(+1.72%) |
May 12, 2021 | 77.72 | 77.90 | 76.10 | 76.17 | 684,017 | -1.55(-1.99%) |
May 11, 2021 | 77.63 | 78.09 | 76.90 | 77.72 | 853,643 | -0.09(-0.12%) |
May 10, 2021 | 76.77 | 77.87 | 76.77 | 77.81 | 950,643 | +1.13(+1.47%) |
May 07, 2021 | 76.58 | 77.44 | 76.30 | 76.68 | 637,490 | -0.14(-0.18%) |
May 06, 2021 | 76.61 | 76.85 | 75.90 | 76.82 | 743,804 | +0.87(+1.15%) |
May 05, 2021 | 76.20 | 77.41 | 75.72 | 75.95 | 682,108 | -0.86(-1.12%) |
May 04, 2021 | 77.52 | 77.86 | 76.46 | 76.81 | 891,973 | -0.81(-1.04%) |
May 03, 2021 | 76.76 | 77.86 | 76.41 | 77.62 | 657,588 | +1.34(+1.76%) |
Apr 30, 2021 | 77.99 | 77.99 | 75.92 | 76.28 | 1,385,000 | -1.81(-2.32%) |
Apr 29, 2021 | 76.44 | 78.10 | 76.21 | 78.09 | 649,907 | +1.88(+2.47%) |
Apr 28, 2021 | 76.10 | 76.44 | 75.75 | 76.21 | 557,484 | +0.39(+0.51%) |
Apr 27, 2021 | 76.09 | 76.09 | 74.88 | 75.82 | 542,915 | -0.14(-0.18%) |
Apr 26, 2021 | 76.69 | 76.94 | 75.76 | 75.96 | 1,177,859 | -1.14(-1.48%) |
Apr 23, 2021 | 77.29 | 77.61 | 76.85 | 77.10 | 542,600 | -0.09(-0.12%) |
Apr 22, 2021 | 77.33 | 78.19 | 76.91 | 77.19 | 846,411 | +0.05(+0.06%) |
Apr 21, 2021 | 76.53 | 77.39 | 76.42 | 77.14 | 1,019,847 | +1.19(+1.57%) |
Apr 20, 2021 | 74.61 | 76.23 | 74.57 | 75.95 | 1,104,295 | +1.11(+1.48%) |
Apr 19, 2021 | 74.36 | 75.49 | 74.20 | 74.84 | 931,399 | +0.58(+0.78%) |
Apr 16, 2021 | 73.83 | 74.85 | 73.26 | 74.26 | 5,848,100 | +0.77(+1.05%) |
Apr 15, 2021 | 72.83 | 73.64 | 72.60 | 73.49 | 1,342,775 | +0.99(+1.37%) |
Apr 14, 2021 | 72.40 | 72.92 | 72.02 | 72.50 | 1,042,048 | +0.26(+0.36%) |
Apr 13, 2021 | 71.71 | 72.73 | 71.65 | 72.24 | 845,133 | -0.17(-0.23%) |
Apr 12, 2021 | 71.24 | 73.19 | 71.24 | 72.41 | 1,156,478 | +1.43(+2.01%) |
Apr 09, 2021 | 71.30 | 71.30 | 70.31 | 70.98 | 851,600 | -0.07(-0.10%) |
Apr 08, 2021 | 70.50 | 71.44 | 70.34 | 71.05 | 742,670 | +0.67(+0.95%) |
Apr 07, 2021 | 71.24 | 71.42 | 70.33 | 70.38 | 852,439 | -0.57(-0.80%) |
Apr 06, 2021 | 70.65 | 71.53 | 70.54 | 70.95 | 686,128 | +0.39(+0.55%) |
Apr 05, 2021 | 69.97 | 71.08 | 69.60 | 70.56 | 931,843 | +0.91(+1.31%) |
Apr 01, 2021 | 69.17 | 69.88 | 68.50 | 69.65 | 1,126,000 | +0.68(+0.99%) |
Mar 31, 2021 | 70.31 | 70.31 | 68.79 | 68.97 | 1,337,093 | -1.03(-1.47%) |
Mar 30, 2021 | 70.28 | 70.28 | 68.71 | 70.00 | 906,312 | -0.41(-0.58%) |
Mar 29, 2021 | 69.05 | 70.72 | 69.01 | 70.41 | 759,938 | +1.03(+1.48%) |
Mar 26, 2021 | 68.74 | 69.39 | 68.29 | 69.38 | 751,200 | +0.43(+0.62%) |
Mar 25, 2021 | 69.29 | 69.29 | 68.06 | 68.95 | 788,838 | -0.12(-0.17%) |
Mar 24, 2021 | 69.95 | 70.30 | 69.03 | 69.07 | 708,186 | -0.79(-1.13%) |
Mar 23, 2021 | 69.20 | 70.49 | 68.55 | 69.86 | 948,902 | +0.68(+0.98%) |
Mar 22, 2021 | 68.49 | 69.75 | 67.74 | 69.18 | 985,440 | +0.45(+0.65%) |
Mar 19, 2021 | 69.96 | 70.70 | 68.60 | 68.73 | 2,738,900 | -1.97(-2.79%) |
Mar 18, 2021 | 71.57 | 71.57 | 70.43 | 70.70 | 882,105 | -1.05(-1.46%) |
Mar 17, 2021 | 72.39 | 72.64 | 71.63 | 71.75 | 696,890 | -0.89(-1.23%) |
Mar 16, 2021 | 72.14 | 73.12 | 71.94 | 72.64 | 434,794 | +0.25(+0.35%) |
Mar 15, 2021 | 71.91 | 72.75 | 71.59 | 72.39 | 475,298 | +0.48(+0.67%) |
Mar 12, 2021 | 72.31 | 72.47 | 71.22 | 71.91 | 486,900 | +0.26(+0.36%) |
Mar 11, 2021 | 71.65 | 72.48 | 71.31 | 71.65 | 422,690 | -0.38(-0.53%) |
Mar 10, 2021 | 70.51 | 72.37 | 70.23 | 72.03 | 881,022 | +1.35(+1.91%) |
Mar 09, 2021 | 69.96 | 71.61 | 69.96 | 70.68 | 655,809 | +0.83(+1.19%) |
Mar 08, 2021 | 71.04 | 71.91 | 69.73 | 69.85 | 834,439 | -1.28(-1.80%) |
Mar 05, 2021 | 68.34 | 71.17 | 67.80 | 71.13 | 977,900 | +2.72(+3.98%) |
Mar 04, 2021 | 69.44 | 71.84 | 67.92 | 68.41 | 1,113,045 | -1.30(-1.86%) |
Mar 03, 2021 | 71.74 | 72.86 | 69.39 | 69.71 | 1,176,083 | -2.37(-3.29%) |
Mar 02, 2021 | 73.00 | 73.69 | 71.72 | 72.08 | 924,941 | -0.78(-1.07%) |
Mar 01, 2021 | 72.05 | 73.61 | 72.04 | 72.86 | 867,862 | +1.28(+1.79%) |
Feb 26, 2021 | 74.07 | 74.08 | 71.48 | 71.58 | 1,186,300 | -2.15(-2.92%) |
Feb 25, 2021 | 75.40 | 75.65 | 73.60 | 73.73 | 516,153 | -1.31(-1.75%) |
Feb 24, 2021 | 74.81 | 75.46 | 74.39 | 75.04 | 603,171 | +0.01(+0.01%) |
Feb 23, 2021 | 75.33 | 76.22 | 74.61 | 75.03 | 489,103 | +0.32(+0.43%) |
Feb 22, 2021 | 75.26 | 75.33 | 74.24 | 74.71 | 557,211 | -0.72(-0.95%) |
Feb 19, 2021 | 76.76 | 77.09 | 75.35 | 75.43 | 467,300 | -1.23(-1.60%) |
Feb 18, 2021 | 75.98 | 77.05 | 75.71 | 76.66 | 518,015 | +0.68(+0.89%) |
Feb 17, 2021 | 75.85 | 76.48 | 75.17 | 75.98 | 431,817 | -0.25(-0.33%) |
Feb 16, 2021 | 77.16 | 77.31 | 75.45 | 76.23 | 545,435 | -0.62(-0.81%) |
Feb 12, 2021 | 75.86 | 76.90 | 75.52 | 76.85 | 428,200 | +0.40(+0.52%) |
Feb 11, 2021 | 77.25 | 77.47 | 76.07 | 76.45 | 494,096 | -0.44(-0.57%) |
Feb 10, 2021 | 77.11 | 77.58 | 76.45 | 76.89 | 678,055 | +0.30(+0.39%) |
Feb 09, 2021 | 75.93 | 77.00 | 75.47 | 76.59 | 619,164 | +0.70(+0.92%) |
Feb 08, 2021 | 74.83 | 75.90 | 74.78 | 75.89 | 803,732 | +1.33(+1.78%) |
Feb 05, 2021 | 73.75 | 75.41 | 73.75 | 74.56 | 1,430,400 | +0.88(+1.19%) |
Feb 04, 2021 | 72.66 | 74.00 | 72.52 | 73.68 | 1,136,911 | +0.65(+0.89%) |
Feb 03, 2021 | 72.89 | 73.85 | 72.50 | 73.03 | 730,225 | +0.07(+0.10%) |
Feb 02, 2021 | 72.80 | 73.99 | 72.59 | 72.96 | 788,382 | +0.80(+1.11%) |