Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 83.04 | 83.87 | 82.63 | 82.87 | 2,632,542 | -0.45(-0.54%) |
Dec 30, 2021 | 84.54 | 85.26 | 83.10 | 83.32 | 3,151,069 | -0.63(-0.75%) |
Dec 29, 2021 | 83.36 | 84.51 | 83.23 | 83.95 | 3,329,859 | +0.60(+0.72%) |
Dec 28, 2021 | 82.71 | 84.17 | 82.65 | 83.35 | 3,728,492 | +0.70(+0.84%) |
Dec 27, 2021 | 80.63 | 82.68 | 80.51 | 82.66 | 2,584,482 | +2.36(+2.94%) |
Dec 23, 2021 | 79.62 | 81.03 | 79.50 | 80.30 | 2,794,144 | +1.28(+1.63%) |
Dec 22, 2021 | 77.38 | 79.08 | 76.88 | 79.01 | 3,164,225 | +1.70(+2.20%) |
Dec 21, 2021 | 75.64 | 77.40 | 75.22 | 77.31 | 5,679,880 | +3.51(+4.76%) |
Dec 20, 2021 | 73.91 | 74.03 | 72.03 | 73.80 | 9,297,132 | -2.82(-3.68%) |
Dec 17, 2021 | 78.50 | 78.86 | 76.03 | 76.62 | 8,012,297 | -3.49(-4.36%) |
Dec 16, 2021 | 81.31 | 82.13 | 79.35 | 80.11 | 5,666,427 | -0.25(-0.32%) |
Dec 15, 2021 | 77.72 | 80.45 | 76.82 | 80.36 | 6,381,686 | +2.40(+3.07%) |
Dec 14, 2021 | 77.62 | 79.43 | 77.16 | 77.97 | 4,489,586 | -0.63(-0.80%) |
Dec 13, 2021 | 80.16 | 80.53 | 78.25 | 78.59 | 3,373,958 | -2.08(-2.58%) |
Dec 10, 2021 | 80.27 | 80.75 | 78.96 | 80.68 | 3,654,462 | +1.40(+1.76%) |
Dec 09, 2021 | 78.37 | 80.01 | 78.11 | 79.28 | 3,256,048 | +0.05(+0.06%) |
Dec 08, 2021 | 79.32 | 79.81 | 78.19 | 79.23 | 3,311,607 | +0.21(+0.26%) |
Dec 07, 2021 | 77.91 | 79.62 | 77.79 | 79.02 | 4,792,293 | +3.14(+4.14%) |
Dec 06, 2021 | 73.65 | 76.62 | 73.38 | 75.88 | 6,957,830 | +4.10(+5.71%) |
Dec 03, 2021 | 72.81 | 73.21 | 69.81 | 71.78 | 10,923,436 | -0.44(-0.61%) |
Dec 02, 2021 | 69.13 | 72.83 | 68.73 | 72.23 | 9,718,524 | +3.88(+5.68%) |
Dec 01, 2021 | 72.99 | 74.46 | 68.25 | 68.34 | 9,956,961 | -2.71(-3.81%) |
Nov 30, 2021 | 73.56 | 74.31 | 70.73 | 71.05 | 11,909,744 | -4.16(-5.53%) |
Nov 29, 2021 | 76.00 | 76.12 | 73.68 | 75.21 | 5,235,652 | +1.38(+1.87%) |
Nov 26, 2021 | 74.64 | 75.38 | 72.65 | 73.83 | 6,747,413 | -5.96(-7.47%) |
Nov 24, 2021 | 78.48 | 79.88 | 78.29 | 79.79 | 4,433,244 | -0.04(-0.05%) |
Nov 23, 2021 | 78.59 | 80.00 | 78.01 | 79.83 | 4,473,885 | +1.23(+1.57%) |
Nov 22, 2021 | 79.43 | 80.59 | 78.52 | 78.59 | 4,115,759 | +0.18(+0.22%) |
Nov 19, 2021 | 79.68 | 79.69 | 78.04 | 78.42 | 3,713,715 | -1.85(-2.30%) |
Nov 18, 2021 | 80.67 | 80.37 | 80.08 | 80.27 | 2,932,660 | -0.31(-0.39%) |
Nov 17, 2021 | 81.62 | 81.75 | 80.37 | 80.58 | 2,692,710 | -1.40(-1.71%) |
Nov 16, 2021 | 81.92 | 83.07 | 81.84 | 81.98 | 2,441,660 | +0.45(+0.55%) |
Nov 15, 2021 | 82.47 | 82.53 | 81.16 | 81.53 | 2,062,668 | -0.04(-0.05%) |
Nov 12, 2021 | 81.18 | 81.87 | 80.43 | 81.57 | 2,163,907 | +1.19(+1.48%) |
Nov 11, 2021 | 81.54 | 81.57 | 80.30 | 80.37 | 1,991,772 | -1.09(-1.33%) |
Nov 10, 2021 | 82.43 | 81.46 | 3,330,764 | -1.51(-1.82%) | ||
Nov 09, 2021 | 83.57 | 83.67 | 81.97 | 82.97 | 2,741,168 | -0.76(-0.91%) |
Nov 08, 2021 | 84.18 | 84.59 | 83.01 | 83.73 | 2,058,066 | +0.71(+0.86%) |
Nov 05, 2021 | 82.76 | 84.10 | 82.05 | 83.01 | 4,455,594 | +1.35(+1.65%) |
Nov 04, 2021 | 81.66 | 81.87 | 80.68 | 81.66 | 2,745,167 | -0.19(-0.23%) |
Nov 03, 2021 | 80.70 | 82.00 | 80.04 | 81.85 | 2,662,545 | +0.71(+0.88%) |
Nov 02, 2021 | 80.39 | 81.36 | 79.96 | 81.14 | 1,782,649 | +0.93(+1.16%) |
Nov 01, 2021 | 80.42 | 80.42 | 79.43 | 80.21 | 2,450,836 | +0.63(+0.79%) |
Oct 29, 2021 | 78.52 | 79.80 | 78.37 | 79.58 | 3,600,006 | +0.57(+0.72%) |
Oct 28, 2021 | 77.98 | 79.03 | 77.98 | 79.01 | 2,813,839 | +1.52(+1.96%) |
Oct 27, 2021 | 79.52 | 79.69 | 77.48 | 77.50 | 2,779,896 | -1.63(-2.06%) |
Oct 26, 2021 | 79.87 | 79.13 | 2,816,911 | -0.09(-0.11%) | ||
Oct 25, 2021 | 79.08 | 79.42 | 78.37 | 79.22 | 2,394,526 | +0.56(+0.71%) |
Oct 22, 2021 | 78.15 | 79.26 | 77.73 | 78.66 | 3,274,736 | +0.49(+0.63%) |
Oct 21, 2021 | 77.81 | 78.23 | 77.08 | 78.17 | 2,259,763 | -0.04(-0.05%) |
Oct 20, 2021 | 77.27 | 78.57 | 77.18 | 78.21 | 2,041,717 | +0.99(+1.28%) |
Oct 19, 2021 | 76.69 | 77.22 | 76.12 | 77.22 | 1,938,801 | +1.29(+1.70%) |
Oct 18, 2021 | 75.19 | 76.34 | 74.47 | 75.93 | 2,195,010 | -0.26(-0.35%) |
Oct 15, 2021 | 75.36 | 76.32 | 74.92 | 76.20 | 2,606,962 | +2.48(+3.37%) |
Oct 14, 2021 | 72.60 | 73.79 | 72.18 | 73.71 | 2,759,642 | +3.16(+4.48%) |
Oct 13, 2021 | 70.58 | 70.91 | 68.82 | 70.55 | 3,955,265 | +0.08(+0.11%) |
Oct 12, 2021 | 71.57 | 71.89 | 70.08 | 70.47 | 2,835,168 | -0.73(-1.03%) |
Oct 11, 2021 | 72.87 | 74.05 | 71.14 | 71.21 | 3,156,629 | -1.63(-2.24%) |
Oct 08, 2021 | 73.08 | 73.40 | 72.21 | 72.84 | 2,584,524 | -0.01(-0.01%) |
Oct 07, 2021 | 72.40 | 74.19 | 72.37 | 72.85 | 2,952,549 | +2.12(+3.00%) |
Oct 06, 2021 | 68.42 | 70.81 | 67.26 | 70.73 | 5,319,767 | +0.62(+0.88%) |
Oct 05, 2021 | 68.91 | 71.16 | 68.51 | 70.11 | 3,322,468 | +1.87(+2.74%) |
Oct 04, 2021 | 69.84 | 70.72 | 67.10 | 68.24 | 4,514,742 | -1.97(-2.80%) |
Oct 01, 2021 | 68.32 | 71.14 | 66.91 | 70.21 | 5,051,703 | +2.94(+4.38%) |
Sep 30, 2021 | 71.45 | 71.69 | 67.26 | 67.27 | 6,605,953 | -3.40(-4.82%) |
Sep 29, 2021 | 70.72 | 71.82 | 70.11 | 70.67 | 3,406,922 | +0.52(+0.74%) |
Sep 28, 2021 | 72.92 | 73.25 | 69.82 | 70.15 | 4,494,819 | -3.61(-4.89%) |
Sep 27, 2021 | 73.55 | 74.95 | 73.48 | 73.76 | 2,283,915 | +0.46(+0.63%) |
Sep 24, 2021 | 72.40 | 73.63 | 72.31 | 73.30 | 1,976,440 | +0.18(+0.24%) |
Sep 23, 2021 | 71.40 | 73.77 | 71.24 | 73.12 | 3,100,804 | +3.13(+4.47%) |
Sep 22, 2021 | 69.21 | 71.10 | 68.76 | 70.00 | 4,337,434 | +2.00(+2.94%) |
Sep 21, 2021 | 69.36 | 70.36 | 67.92 | 67.99 | 4,393,899 | -0.22(-0.33%) |
Sep 20, 2021 | 68.67 | 69.88 | 66.03 | 68.22 | 6,603,619 | -3.86(-5.36%) |
Sep 17, 2021 | 72.80 | 73.34 | 71.69 | 72.08 | 3,406,574 | -1.08(-1.47%) |
Sep 16, 2021 | 73.67 | 74.40 | 71.83 | 73.16 | 2,808,486 | -0.45(-0.61%) |
Sep 15, 2021 | 72.10 | 73.99 | 71.72 | 73.61 | 2,855,187 | +1.43(+1.98%) |
Sep 14, 2021 | 74.62 | 74.74 | 71.66 | 72.18 | 5,123,446 | -1.74(-2.35%) |
Sep 13, 2021 | 73.72 | 74.34 | 72.80 | 73.92 | 2,752,048 | +1.56(+2.16%) |
Sep 10, 2021 | 75.26 | 75.49 | 72.24 | 72.35 | 4,086,191 | -1.67(-2.26%) |
Sep 09, 2021 | 74.82 | 76.01 | 73.74 | 74.03 | 3,020,553 | -0.90(-1.20%) |
Sep 08, 2021 | 74.99 | 75.85 | 74.22 | 74.93 | 2,602,746 | -0.47(-0.62%) |
Sep 07, 2021 | 76.81 | 76.82 | 75.10 | 75.40 | 2,913,461 | -1.75(-2.27%) |
Sep 03, 2021 | 76.86 | 77.48 | 76.45 | 77.15 | 1,723,299 | -0.46(-0.59%) |
Sep 02, 2021 | 77.57 | 77.82 | 77.00 | 77.61 | 1,571,184 | +0.83(+1.08%) |
Sep 01, 2021 | 77.26 | 77.29 | 76.61 | 76.78 | 2,020,166 | -0.22(-0.29%) |
Aug 31, 2021 | 76.94 | 77.62 | 76.55 | 77.00 | 1,490,754 | -0.18(-0.23%) |
Aug 30, 2021 | 77.70 | 77.88 | 77.00 | 77.18 | 1,759,823 | -0.32(-0.42%) |
Aug 27, 2021 | 76.25 | 77.65 | 76.23 | 77.50 | 2,503,896 | +1.56(+2.06%) |
Aug 26, 2021 | 77.47 | 77.76 | 75.85 | 75.93 | 2,577,643 | -1.30(-1.68%) |
Aug 25, 2021 | 76.99 | 77.79 | 76.40 | 77.23 | 1,763,797 | +0.27(+0.36%) |
Aug 24, 2021 | 77.17 | 77.44 | 76.88 | 76.96 | 1,384,426 | +0.20(+0.25%) |
Aug 23, 2021 | 76.45 | 77.32 | 76.44 | 76.77 | 1,685,287 | +1.46(+1.93%) |
Aug 20, 2021 | 73.95 | 75.68 | 73.64 | 75.31 | 2,655,366 | +1.50(+2.03%) |
Aug 19, 2021 | 72.47 | 74.49 | 72.44 | 73.81 | 4,585,120 | -0.45(-0.61%) |
Aug 18, 2021 | 75.91 | 76.83 | 74.12 | 74.26 | 3,191,169 | -2.40(-3.13%) |
Aug 17, 2021 | 76.79 | 77.24 | 75.18 | 76.66 | 3,554,373 | -1.82(-2.32%) |
Aug 16, 2021 | 77.06 | 78.51 | 75.92 | 78.48 | 3,004,317 | +0.76(+0.98%) |
Aug 13, 2021 | 78.02 | 78.38 | 77.47 | 77.71 | 1,946,884 | +0.07(+0.09%) |
Aug 12, 2021 | 77.62 | 77.66 | 76.65 | 77.65 | 1,837,073 | +0.20(+0.25%) |
Aug 11, 2021 | 76.79 | 77.57 | 76.64 | 77.45 | 2,307,982 | +1.41(+1.85%) |
Aug 10, 2021 | 75.18 | 76.15 | 74.94 | 76.04 | 1,889,646 | +1.06(+1.41%) |
Aug 09, 2021 | 75.29 | 75.60 | 74.63 | 74.99 | 1,470,730 | -0.63(-0.83%) |
Aug 06, 2021 | 75.32 | 75.88 | 75.23 | 75.61 | 2,220,584 | +0.94(+1.26%) |
Aug 05, 2021 | 73.58 | 74.68 | 73.44 | 74.67 | 2,096,664 | +1.62(+2.22%) |
Aug 04, 2021 | 74.09 | 74.40 | 72.99 | 73.05 | 4,192,258 | -2.04(-2.72%) |
Aug 03, 2021 | 73.76 | 75.10 | 72.51 | 75.09 | 3,743,399 | +1.77(+2.41%) |
Aug 02, 2021 | 74.62 | 75.56 | 73.12 | 73.32 | 3,130,184 | -0.68(-0.92%) |
Jul 30, 2021 | 74.29 | 75.02 | 73.52 | 74.01 | 1,922,784 | -0.90(-1.20%) |
Jul 29, 2021 | 74.98 | 75.45 | 74.61 | 74.91 | 2,124,001 | +0.94(+1.27%) |
Jul 28, 2021 | 75.08 | 75.20 | 73.59 | 73.97 | 3,407,170 | -0.80(-1.07%) |
Jul 27, 2021 | 74.37 | 74.81 | 73.58 | 74.77 | 3,485,599 | -0.54(-0.71%) |
Jul 26, 2021 | 74.38 | 75.32 | 74.08 | 75.31 | 1,863,389 | +0.50(+0.67%) |
Jul 23, 2021 | 74.40 | 75.00 | 73.92 | 74.81 | 1,977,291 | +1.49(+2.03%) |
Jul 22, 2021 | 73.03 | 73.65 | 72.32 | 73.32 | 1,784,686 | +0.17(+0.23%) |
Jul 21, 2021 | 72.54 | 73.24 | 72.16 | 73.16 | 1,872,242 | +1.78(+2.49%) |
Jul 20, 2021 | 68.46 | 71.99 | 68.16 | 71.38 | 3,695,569 | +3.21(+4.71%) |
Jul 19, 2021 | 69.44 | 69.90 | 66.65 | 68.17 | 6,562,684 | -4.34(-5.99%) |
Jul 16, 2021 | 75.10 | 75.10 | 72.30 | 72.51 | 2,044,894 | -1.95(-2.61%) |
Jul 15, 2021 | 73.17 | 74.50 | 73.01 | 74.46 | 1,899,984 | +0.31(+0.42%) |
Jul 14, 2021 | 74.63 | 74.96 | 73.49 | 74.14 | 2,452,397 | +0.23(+0.32%) |
Jul 13, 2021 | 74.21 | 74.69 | 73.77 | 73.91 | 4,063,504 | -0.70(-0.94%) |
Jul 12, 2021 | 73.26 | 74.70 | 72.84 | 74.61 | 3,913,297 | +0.86(+1.17%) |
Jul 09, 2021 | 72.41 | 73.90 | 71.94 | 73.75 | 2,512,206 | +2.68(+3.77%) |
Jul 08, 2021 | 69.93 | 71.43 | 69.25 | 71.07 | 3,423,571 | -1.55(-2.13%) |
Jul 07, 2021 | 71.83 | 72.77 | 71.06 | 72.62 | 2,678,508 | +0.65(+0.90%) |
Jul 06, 2021 | 73.19 | 73.40 | 70.56 | 71.97 | 2,972,118 | -1.33(-1.81%) |
Jul 02, 2021 | 72.74 | 73.52 | 72.18 | 73.30 | 1,990,430 | +1.02(+1.41%) |
Jul 01, 2021 | 71.94 | 72.33 | 71.42 | 72.29 | 1,672,951 | +0.82(+1.15%) |
Jun 30, 2021 | 69.87 | 71.78 | 69.87 | 71.47 | 2,349,459 | +1.27(+1.81%) |
Jun 29, 2021 | 70.87 | 71.33 | 70.03 | 70.19 | 2,182,786 | +0.05(+0.07%) |
Jun 28, 2021 | 71.13 | 71.14 | 69.52 | 70.14 | 2,972,645 | -1.04(-1.46%) |
Jun 25, 2021 | 70.68 | 71.47 | 70.34 | 71.18 | 2,492,861 | +1.51(+2.16%) |
Jun 24, 2021 | 68.84 | 69.86 | 68.68 | 69.68 | 2,612,279 | +1.99(+2.93%) |
Jun 23, 2021 | 68.25 | 68.58 | 67.68 | 67.69 | 2,311,070 | -0.50(-0.73%) |
Jun 22, 2021 | 67.75 | 68.72 | 66.96 | 68.19 | 2,299,376 | +0.44(+0.64%) |
Jun 21, 2021 | 65.71 | 67.92 | 65.23 | 67.75 | 3,355,492 | +3.45(+5.37%) |
Jun 18, 2021 | 65.20 | 65.78 | 64.23 | 64.30 | 5,495,553 | -3.22(-4.76%) |
Jun 17, 2021 | 68.67 | 69.11 | 66.27 | 67.52 | 3,742,776 | -1.21(-1.76%) |
Jun 16, 2021 | 70.40 | 70.56 | 68.01 | 68.73 | 2,496,614 | -1.74(-2.47%) |
Jun 15, 2021 | 71.04 | 71.11 | 69.77 | 70.47 | 1,204,603 | -0.52(-0.73%) |
Jun 14, 2021 | 71.32 | 71.32 | 69.84 | 70.99 | 1,515,444 | -0.45(-0.63%) |
Jun 11, 2021 | 72.03 | 72.38 | 70.53 | 71.44 | 1,201,924 | -0.03(-0.04%) |
Jun 10, 2021 | 72.39 | 73.12 | 71.28 | 71.47 | 1,647,605 | +0.15(+0.21%) |
Jun 09, 2021 | 72.41 | 72.60 | 71.21 | 71.32 | 1,382,858 | -0.93(-1.29%) |
Jun 08, 2021 | 72.49 | 72.63 | 71.28 | 72.25 | 1,396,910 | -0.14(-0.19%) |
Jun 07, 2021 | 73.62 | 73.67 | 72.06 | 72.39 | 1,324,270 | -0.87(-1.19%) |
Jun 04, 2021 | 72.76 | 73.31 | 72.42 | 73.26 | 1,209,649 | +1.14(+1.59%) |
Jun 03, 2021 | 71.20 | 72.67 | 70.54 | 72.11 | 1,204,914 | -0.15(-0.20%) |
Jun 02, 2021 | 72.57 | 72.91 | 71.93 | 72.26 | 1,256,852 | +0.21(+0.28%) |
Jun 01, 2021 | 73.67 | 73.72 | 71.84 | 72.05 | 1,311,482 | +0.18(+0.24%) |
May 28, 2021 | 72.34 | 72.38 | 71.71 | 71.88 | 1,089,667 | +0.69(+0.97%) |
May 27, 2021 | 71.66 | 72.17 | 70.77 | 71.18 | 1,508,664 | +0.77(+1.10%) |
May 26, 2021 | 70.63 | 70.94 | 70.05 | 70.41 | 864,535 | +0.05(+0.07%) |
May 25, 2021 | 71.31 | 71.51 | 70.03 | 70.36 | 1,365,477 | -0.50(-0.71%) |
May 24, 2021 | 70.50 | 71.28 | 70.31 | 70.87 | 1,870,133 | +1.19(+1.70%) |
May 21, 2021 | 69.83 | 70.91 | 69.22 | 69.68 | 2,710,062 | +0.79(+1.14%) |
May 20, 2021 | 67.92 | 69.77 | 67.64 | 68.89 | 2,152,205 | +1.18(+1.75%) |
May 19, 2021 | 66.55 | 67.73 | 65.12 | 67.71 | 4,416,976 | -0.99(-1.44%) |
May 18, 2021 | 70.42 | 70.79 | 68.57 | 68.70 | 1,997,461 | -1.57(-2.24%) |
May 17, 2021 | 70.04 | 70.57 | 69.30 | 70.27 | 2,033,664 | -0.41(-0.58%) |
May 14, 2021 | 69.49 | 71.06 | 69.25 | 70.68 | 3,268,344 | +2.33(+3.40%) |
May 13, 2021 | 65.93 | 69.30 | 65.93 | 68.35 | 4,273,048 | +2.56(+3.89%) |
May 12, 2021 | 69.15 | 69.58 | 65.57 | 65.79 | 4,496,465 | -4.22(-6.03%) |
May 11, 2021 | 71.30 | 71.44 | 68.82 | 70.02 | 5,026,161 | -3.04(-4.17%) |
May 10, 2021 | 74.02 | 75.15 | 72.95 | 73.06 | 3,095,910 | -0.09(-0.12%) |
May 07, 2021 | 71.49 | 73.38 | 71.23 | 73.15 | 2,644,095 | +1.44(+2.00%) |
May 06, 2021 | 70.08 | 71.75 | 69.48 | 71.71 | 2,779,815 | +2.01(+2.89%) |
May 05, 2021 | 69.68 | 70.31 | 68.54 | 69.70 | 2,346,260 | +0.54(+0.78%) |
May 04, 2021 | 68.33 | 69.19 | 66.89 | 69.16 | 3,471,531 | +0.14(+0.20%) |
May 03, 2021 | 68.76 | 69.64 | 68.67 | 69.02 | 1,756,064 | +1.34(+1.98%) |
Apr 30, 2021 | 67.71 | 68.12 | 67.04 | 67.68 | 2,097,617 | -1.02(-1.48%) |
Apr 29, 2021 | 68.28 | 68.86 | 66.80 | 68.70 | 2,366,923 | +1.35(+2.00%) |
Apr 28, 2021 | 67.93 | 68.05 | 67.18 | 67.35 | 1,764,082 | -0.93(-1.36%) |
Apr 27, 2021 | 68.16 | 68.62 | 67.59 | 68.28 | 1,403,101 | -0.05(-0.07%) |
Apr 26, 2021 | 69.07 | 69.26 | 68.03 | 68.33 | 1,733,226 | -0.25(-0.37%) |
Apr 23, 2021 | 67.05 | 69.32 | 66.69 | 68.58 | 2,135,473 | +1.36(+2.02%) |
Apr 22, 2021 | 69.08 | 69.13 | 66.63 | 67.23 | 3,405,671 | -1.97(-2.85%) |
Apr 21, 2021 | 67.01 | 69.31 | 66.96 | 69.19 | 2,114,669 | +1.88(+2.79%) |
Apr 20, 2021 | 68.09 | 68.36 | 66.48 | 67.32 | 2,333,561 | -1.58(-2.30%) |
Apr 19, 2021 | 69.12 | 69.23 | 68.23 | 68.90 | 2,328,877 | -0.73(-1.05%) |
Apr 16, 2021 | 69.52 | 69.92 | 69.05 | 69.63 | 1,865,572 | +0.97(+1.42%) |
Apr 15, 2021 | 67.75 | 68.81 | 67.75 | 68.66 | 1,582,660 | +1.72(+2.57%) |
Apr 14, 2021 | 66.50 | 67.88 | 66.47 | 66.94 | 2,636,939 | +0.43(+0.65%) |
Apr 13, 2021 | 66.43 | 66.88 | 65.72 | 66.51 | 2,418,792 | -0.43(-0.64%) |
Apr 12, 2021 | 66.83 | 67.15 | 66.44 | 66.94 | 1,774,673 | -0.24(-0.36%) |
Apr 09, 2021 | 65.90 | 67.28 | 65.71 | 67.18 | 2,139,566 | +1.67(+2.54%) |
Apr 08, 2021 | 65.04 | 65.53 | 64.55 | 65.51 | 2,234,625 | +0.43(+0.65%) |
Apr 07, 2021 | 64.98 | 65.60 | 64.59 | 65.09 | 1,595,887 | -0.00(-0.01%) |
Apr 06, 2021 | 65.30 | 65.75 | 64.77 | 65.09 | 1,813,533 | -0.53(-0.81%) |
Apr 05, 2021 | 64.91 | 66.17 | 64.88 | 65.63 | 2,457,188 | +2.17(+3.42%) |
Apr 01, 2021 | 63.09 | 63.54 | 62.48 | 63.46 | 2,287,919 | +0.74(+1.18%) |
Mar 31, 2021 | 62.98 | 63.58 | 62.59 | 62.72 | 2,679,534 | -0.34(-0.53%) |
Mar 30, 2021 | 63.28 | 63.57 | 62.50 | 63.06 | 2,952,494 | -0.55(-0.87%) |
Mar 29, 2021 | 62.24 | 64.07 | 62.05 | 63.61 | 4,008,040 | +0.64(+1.02%) |
Mar 26, 2021 | 61.38 | 63.14 | 60.82 | 62.97 | 4,211,196 | +2.45(+4.05%) |
Mar 25, 2021 | 58.63 | 60.78 | 57.47 | 60.52 | 4,305,242 | +1.08(+1.83%) |
Mar 24, 2021 | 60.08 | 61.41 | 59.41 | 59.43 | 2,618,443 | +0.00(+0.01%) |
Mar 23, 2021 | 60.66 | 61.29 | 59.05 | 59.43 | 2,751,732 | -1.77(-2.89%) |
Mar 22, 2021 | 60.13 | 61.61 | 59.95 | 61.20 | 2,210,011 | +0.72(+1.19%) |
Mar 19, 2021 | 61.74 | 61.74 | 59.92 | 60.48 | 3,371,570 | -1.56(-2.52%) |
Mar 18, 2021 | 62.58 | 64.04 | 61.77 | 62.04 | 4,323,905 | -0.76(-1.21%) |
Mar 17, 2021 | 61.97 | 62.99 | 61.49 | 62.80 | 2,582,990 | +1.03(+1.66%) |
Mar 16, 2021 | 62.32 | 62.41 | 61.46 | 61.77 | 2,380,518 | -0.68(-1.10%) |
Mar 15, 2021 | 61.97 | 62.56 | 60.63 | 62.46 | 3,887,273 | +0.92(+1.49%) |
Mar 12, 2021 | 60.05 | 61.57 | 59.93 | 61.54 | 2,991,605 | +1.70(+2.85%) |
Mar 11, 2021 | 59.50 | 60.74 | 59.03 | 59.83 | 2,987,464 | +1.04(+1.76%) |
Mar 10, 2021 | 57.32 | 59.26 | 57.25 | 58.80 | 4,403,192 | +2.52(+4.48%) |
Mar 09, 2021 | 56.70 | 57.92 | 56.19 | 56.28 | 3,232,559 | +0.18(+0.31%) |
Mar 08, 2021 | 55.31 | 57.87 | 54.82 | 56.10 | 5,403,207 | +1.62(+2.98%) |
Mar 05, 2021 | 53.13 | 54.90 | 50.85 | 54.48 | 5,851,370 | +2.81(+5.45%) |
Mar 04, 2021 | 53.48 | 54.41 | 49.68 | 51.67 | 5,710,325 | -1.72(-3.22%) |
Mar 03, 2021 | 53.84 | 54.90 | 53.34 | 53.38 | 3,187,035 | -0.70(-1.29%) |
Mar 02, 2021 | 54.87 | 55.22 | 53.95 | 54.08 | 2,492,773 | -0.71(-1.29%) |
Mar 01, 2021 | 53.72 | 55.45 | 53.72 | 54.79 | 3,467,320 | +3.08(+5.96%) |
Feb 26, 2021 | 54.28 | 54.28 | 51.60 | 51.71 | 4,663,777 | -2.33(-4.31%) |
Feb 25, 2021 | 57.12 | 57.23 | 53.53 | 54.04 | 5,195,168 | -3.01(-5.27%) |
Feb 24, 2021 | 54.48 | 57.30 | 54.24 | 57.05 | 2,935,890 | +2.17(+3.96%) |
Feb 23, 2021 | 54.55 | 55.45 | 52.91 | 54.87 | 4,025,835 | +0.06(+0.12%) |
Feb 22, 2021 | 53.56 | 55.43 | 53.50 | 54.81 | 2,207,282 | +0.22(+0.40%) |
Feb 19, 2021 | 54.99 | 55.37 | 54.46 | 54.59 | 1,656,612 | -0.06(-0.11%) |
Feb 18, 2021 | 54.21 | 54.87 | 53.51 | 54.65 | 2,154,300 | -0.60(-1.09%) |
Feb 17, 2021 | 54.17 | 55.36 | 53.80 | 55.25 | 2,050,698 | +0.61(+1.11%) |
Feb 16, 2021 | 55.05 | 55.16 | 54.30 | 54.64 | 1,795,149 | +0.26(+0.49%) |
Feb 12, 2021 | 54.00 | 54.45 | 53.77 | 54.38 | 1,254,333 | +0.21(+0.38%) |
Feb 11, 2021 | 54.41 | 54.78 | 53.22 | 54.18 | 2,179,126 | +0.06(+0.11%) |
Feb 10, 2021 | 54.48 | 54.50 | 53.00 | 54.12 | 1,725,372 | +0.25(+0.47%) |
Feb 09, 2021 | 53.48 | 54.12 | 53.12 | 53.86 | 1,473,041 | +0.08(+0.15%) |
Feb 08, 2021 | 53.20 | 53.78 | 53.07 | 53.78 | 1,682,341 | +1.20(+2.28%) |
Feb 05, 2021 | 53.02 | 53.15 | 52.28 | 52.58 | 1,952,845 | +0.44(+0.85%) |
Feb 04, 2021 | 50.80 | 52.19 | 50.78 | 52.14 | 1,911,122 | +1.66(+3.29%) |
Feb 03, 2021 | 49.93 | 50.85 | 49.51 | 50.48 | 2,218,433 | +0.13(+0.26%) |
Feb 02, 2021 | 49.21 | 51.05 | 49.21 | 50.35 | 2,753,706 | +2.30(+4.79%) |
Feb 01, 2021 | 48.13 | 48.64 | 47.12 | 48.05 | 3,248,587 | +1.10(+2.35%) |
Jan 29, 2021 | 49.00 | 49.42 | 46.38 | 46.94 | 5,964,582 | -3.07(-6.13%) |
Jan 28, 2021 | 49.54 | 51.66 | 49.47 | 50.01 | 4,064,618 | +1.28(+2.63%) |
Jan 27, 2021 | 50.37 | 50.41 | 48.11 | 48.73 | 4,538,405 | -3.08(-5.94%) |
Jan 26, 2021 | 52.38 | 52.68 | 51.72 | 51.81 | 2,009,536 | -0.17(-0.32%) |
Jan 25, 2021 | 51.61 | 51.97 | 49.90 | 51.97 | 4,769,769 | -0.12(-0.22%) |
Jan 22, 2021 | 52.03 | 52.62 | 51.65 | 52.09 | 2,220,417 | -0.97(-1.82%) |
Jan 21, 2021 | 53.16 | 53.49 | 52.72 | 53.06 | 2,217,899 | +0.03(+0.06%) |
Jan 20, 2021 | 52.35 | 53.30 | 52.11 | 53.03 | 2,556,110 | +1.28(+2.47%) |
Jan 19, 2021 | 52.30 | 52.51 | 51.45 | 51.75 | 2,165,621 | +0.55(+1.08%) |
Jan 15, 2021 | 51.17 | 51.80 | 50.16 | 51.20 | 3,875,801 | -0.92(-1.76%) |
Jan 14, 2021 | 52.88 | 53.24 | 52.04 | 52.11 | 2,338,396 | -0.33(-0.63%) |
Jan 13, 2021 | 52.42 | 52.88 | 52.07 | 52.45 | 2,170,262 | -0.02(-0.04%) |
Jan 12, 2021 | 52.22 | 52.69 | 51.55 | 52.47 | 2,086,672 | +0.28(+0.53%) |
Jan 11, 2021 | 51.34 | 52.60 | 51.31 | 52.19 | 2,826,337 | -0.44(-0.84%) |
Jan 08, 2021 | 52.73 | 52.83 | 51.09 | 52.63 | 4,016,035 | +0.30(+0.57%) |
Jan 07, 2021 | 52.03 | 53.12 | 51.65 | 52.33 | 3,403,689 | +1.09(+2.14%) |
Jan 06, 2021 | 49.04 | 52.22 | 48.76 | 51.24 | 5,182,438 | +2.10(+4.26%) |
Jan 05, 2021 | 48.17 | 49.70 | 47.96 | 49.14 | 3,415,317 | +0.74(+1.52%) |