Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.75 | 57.99 | 54.75 | 57.70 | 502,685 | +2.70(+4.91%) |
Nov 29, 2021 | 54.36 | 55.53 | 54.36 | 55.00 | 133,034 | +0.81(+1.49%) |
Nov 26, 2021 | 54.88 | 54.99 | 53.23 | 54.19 | 139,410 | -1.60(-2.87%) |
Nov 24, 2021 | 52.39 | 56.16 | 52.39 | 55.79 | 289,095 | +2.46(+4.61%) |
Nov 23, 2021 | 50.87 | 53.47 | 50.87 | 53.33 | 263,583 | +1.83(+3.55%) |
Nov 22, 2021 | 51.00 | 51.81 | 49.84 | 51.50 | 146,107 | +1.17(+2.32%) |
Nov 19, 2021 | 51.37 | 51.68 | 48.95 | 50.33 | 370,385 | +0.23(+0.46%) |
Nov 18, 2021 | 50.52 | 50.26 | 49.82 | 50.10 | 701,775 | -1.03(-2.01%) |
Nov 17, 2021 | 52.67 | 52.67 | 50.31 | 51.13 | 336,110 | -1.15(-2.20%) |
Nov 16, 2021 | 52.94 | 53.61 | 51.83 | 52.28 | 383,987 | -0.55(-1.04%) |
Nov 15, 2021 | 54.29 | 54.43 | 52.48 | 52.83 | 420,012 | -1.45(-2.67%) |
Nov 12, 2021 | 54.06 | 55.50 | 53.88 | 54.28 | 387,629 | +0.09(+0.17%) |
Nov 11, 2021 | 52.47 | 55.04 | 52.47 | 54.19 | 397,738 | +1.86(+3.55%) |
Nov 10, 2021 | 53.79 | 52.13 | 52.33 | 355,975 | -1.70(-3.15%) | |
Nov 09, 2021 | 54.25 | 54.95 | 53.65 | 54.03 | 685,982 | -0.19(-0.35%) |
Nov 08, 2021 | 50.69 | 54.55 | 50.61 | 54.22 | 2,482,352 | -12.92(-19.24%) |
Nov 05, 2021 | 67.10 | 67.90 | 66.89 | 67.14 | 236,817 | -0.09(-0.13%) |
Nov 04, 2021 | 67.62 | 68.22 | 66.69 | 67.23 | 237,174 | -0.17(-0.25%) |
Nov 03, 2021 | 68.50 | 68.50 | 66.18 | 67.40 | 651,504 | +1.44(+2.18%) |
Nov 02, 2021 | 66.10 | 66.72 | 65.18 | 65.96 | 1,226,885 | +5.91(+9.84%) |
Nov 01, 2021 | 60.62 | 61.10 | 59.56 | 60.05 | 419,613 | +0.49(+0.82%) |
Oct 29, 2021 | 60.94 | 61.76 | 59.16 | 59.56 | 480,139 | -1.38(-2.26%) |
Oct 28, 2021 | 61.17 | 61.86 | 60.51 | 60.94 | 159,617 | -0.43(-0.70%) |
Oct 27, 2021 | 60.41 | 61.41 | 59.71 | 61.37 | 357,412 | +0.95(+1.57%) |
Oct 26, 2021 | 62.25 | 60.19 | 60.42 | 430,584 | -1.75(-2.81%) | |
Oct 25, 2021 | 64.04 | 64.54 | 61.96 | 62.17 | 214,035 | -1.81(-2.83%) |
Oct 22, 2021 | 63.81 | 65.20 | 63.81 | 63.98 | 297,320 | +0.13(+0.20%) |
Oct 21, 2021 | 65.15 | 65.48 | 63.41 | 63.85 | 231,082 | -1.34(-2.06%) |
Oct 20, 2021 | 64.73 | 65.51 | 63.76 | 65.19 | 473,146 | +0.69(+1.07%) |
Oct 19, 2021 | 66.66 | 67.11 | 64.32 | 64.50 | 611,759 | -1.84(-2.77%) |
Oct 18, 2021 | 68.29 | 68.29 | 66.23 | 66.34 | 230,274 | -1.95(-2.86%) |
Oct 15, 2021 | 68.49 | 68.49 | 67.76 | 68.29 | 121,707 | +0.05(+0.07%) |
Oct 14, 2021 | 69.03 | 69.37 | 67.83 | 68.24 | 261,846 | -0.79(-1.14%) |
Oct 13, 2021 | 69.57 | 69.69 | 68.76 | 69.03 | 263,698 | -0.29(-0.42%) |
Oct 12, 2021 | 69.20 | 69.60 | 69.00 | 69.32 | 203,127 | +0.13(+0.19%) |
Oct 11, 2021 | 69.55 | 70.08 | 69.00 | 69.19 | 170,656 | -0.15(-0.22%) |
Oct 08, 2021 | 68.29 | 70.00 | 68.01 | 69.34 | 262,378 | +1.03(+1.51%) |
Oct 07, 2021 | 67.79 | 68.40 | 67.62 | 68.31 | 359,190 | +0.83(+1.23%) |
Oct 06, 2021 | 67.23 | 67.92 | 67.19 | 67.48 | 231,310 | -0.33(-0.49%) |
Oct 05, 2021 | 67.38 | 68.50 | 67.27 | 67.81 | 117,368 | +0.37(+0.55%) |
Oct 04, 2021 | 68.58 | 68.58 | 67.00 | 67.44 | 303,632 | -0.56(-0.82%) |
Oct 01, 2021 | 69.57 | 69.85 | 67.69 | 68.00 | 325,883 | -1.53(-2.20%) |
Sep 30, 2021 | 70.28 | 70.60 | 69.52 | 69.53 | 250,370 | -0.28(-0.40%) |
Sep 29, 2021 | 70.23 | 70.23 | 69.42 | 69.81 | 307,542 | -0.78(-1.10%) |
Sep 28, 2021 | 70.71 | 71.11 | 69.59 | 70.59 | 237,899 | -0.12(-0.17%) |
Sep 27, 2021 | 71.72 | 72.67 | 70.39 | 70.71 | 334,507 | -0.93(-1.30%) |
Sep 24, 2021 | 72.43 | 73.06 | 71.31 | 71.64 | 195,359 | -0.84(-1.16%) |
Sep 23, 2021 | 72.24 | 72.58 | 71.51 | 72.48 | 264,830 | +0.70(+0.98%) |
Sep 22, 2021 | 71.75 | 72.19 | 70.50 | 71.78 | 133,405 | +0.95(+1.34%) |
Sep 21, 2021 | 70.19 | 72.00 | 69.67 | 70.83 | 202,693 | +0.78(+1.11%) |
Sep 20, 2021 | 70.91 | 71.36 | 69.83 | 70.05 | 149,445 | -1.57(-2.19%) |
Sep 17, 2021 | 71.21 | 71.83 | 70.52 | 71.62 | 356,270 | +0.30(+0.42%) |
Sep 16, 2021 | 70.88 | 71.56 | 70.37 | 71.32 | 194,774 | +0.23(+0.32%) |
Sep 15, 2021 | 72.30 | 72.30 | 70.96 | 71.09 | 257,751 | -1.18(-1.63%) |
Sep 14, 2021 | 71.50 | 72.48 | 71.28 | 72.27 | 191,210 | +0.38(+0.53%) |
Sep 13, 2021 | 72.71 | 72.89 | 70.91 | 71.89 | 405,302 | -1.07(-1.47%) |
Sep 10, 2021 | 73.93 | 74.26 | 72.88 | 72.96 | 238,172 | -0.77(-1.04%) |
Sep 09, 2021 | 74.98 | 75.53 | 73.64 | 73.73 | 266,112 | -1.69(-2.24%) |
Sep 08, 2021 | 76.65 | 76.92 | 75.31 | 75.42 | 295,203 | -1.49(-1.94%) |
Sep 07, 2021 | 77.00 | 77.02 | 76.50 | 76.91 | 311,571 | -0.09(-0.12%) |
Sep 03, 2021 | 77.12 | 77.12 | 76.64 | 77.00 | 363,464 | -0.03(-0.04%) |
Sep 02, 2021 | 76.66 | 77.13 | 76.62 | 77.03 | 313,916 | +0.37(+0.48%) |
Sep 01, 2021 | 77.21 | 77.49 | 76.42 | 76.66 | 537,993 | -0.14(-0.18%) |
Aug 31, 2021 | 75.52 | 76.98 | 75.29 | 76.80 | 336,918 | +1.52(+2.02%) |
Aug 30, 2021 | 74.55 | 75.36 | 73.79 | 75.28 | 108,787 | +0.33(+0.44%) |
Aug 27, 2021 | 74.64 | 75.00 | 74.43 | 74.95 | 187,515 | +0.13(+0.17%) |
Aug 26, 2021 | 73.50 | 75.08 | 73.32 | 74.82 | 361,660 | +1.10(+1.49%) |
Aug 25, 2021 | 73.17 | 73.94 | 72.80 | 73.72 | 218,116 | +0.72(+0.99%) |
Aug 24, 2021 | 73.83 | 74.15 | 72.97 | 73.00 | 470,156 | +0.00(+0.00%) |
Aug 23, 2021 | 73.19 | 73.87 | 72.25 | 73.00 | 336,710 | +0.05(+0.07%) |
Aug 20, 2021 | 71.85 | 73.01 | 71.38 | 72.95 | 431,061 | +0.99(+1.38%) |
Aug 19, 2021 | 70.99 | 72.00 | 70.38 | 71.96 | 283,798 | +0.89(+1.25%) |
Aug 18, 2021 | 70.32 | 71.39 | 69.85 | 71.07 | 351,013 | +1.21(+1.73%) |
Aug 17, 2021 | 70.64 | 71.11 | 68.61 | 69.86 | 1,066,710 | -1.05(-1.48%) |
Aug 16, 2021 | 70.07 | 71.08 | 69.76 | 70.91 | 588,191 | +1.08(+1.55%) |
Aug 13, 2021 | 68.35 | 69.85 | 67.99 | 69.83 | 253,521 | +1.73(+2.54%) |
Aug 12, 2021 | 68.00 | 68.47 | 67.54 | 68.10 | 378,939 | -0.13(-0.19%) |
Aug 11, 2021 | 68.65 | 69.06 | 67.48 | 68.23 | 347,146 | -0.03(-0.04%) |
Aug 10, 2021 | 69.40 | 69.97 | 68.06 | 68.26 | 469,296 | -1.04(-1.50%) |
Aug 09, 2021 | 69.76 | 69.98 | 68.88 | 69.30 | 239,551 | -0.05(-0.07%) |
Aug 06, 2021 | 69.59 | 70.22 | 69.00 | 69.35 | 242,765 | -0.28(-0.40%) |
Aug 05, 2021 | 68.61 | 69.80 | 68.40 | 69.63 | 492,475 | +0.79(+1.15%) |
Aug 04, 2021 | 70.69 | 71.09 | 68.42 | 68.84 | 370,607 | -1.45(-2.06%) |
Aug 03, 2021 | 71.50 | 73.36 | 70.00 | 70.29 | 284,965 | -1.09(-1.53%) |
Aug 02, 2021 | 72.48 | 72.63 | 70.98 | 71.38 | 402,045 | -0.62(-0.86%) |
Jul 30, 2021 | 72.06 | 73.28 | 71.68 | 72.00 | 1,216,292 | +0.01(+0.01%) |
Jul 29, 2021 | 73.81 | 73.81 | 71.82 | 71.99 | 735,186 | -1.01(-1.38%) |
Jul 28, 2021 | 73.30 | 73.96 | 72.77 | 73.00 | 908,908 | +0.96(+1.33%) |
Jul 27, 2021 | 75.00 | 75.45 | 71.89 | 72.04 | 1,563,235 | -3.93(-5.17%) |
Jul 26, 2021 | 77.03 | 77.16 | 75.91 | 75.97 | 711,658 | -1.84(-2.36%) |
Jul 23, 2021 | 78.32 | 78.32 | 76.59 | 77.81 | 786,196 | -0.55(-0.70%) |
Jul 22, 2021 | 77.75 | 78.49 | 77.75 | 78.36 | 248,831 | +0.10(+0.13%) |
Jul 21, 2021 | 77.86 | 78.32 | 77.85 | 78.26 | 239,769 | +0.36(+0.46%) |
Jul 20, 2021 | 78.41 | 78.41 | 77.64 | 77.90 | 373,281 | -0.43(-0.55%) |
Jul 19, 2021 | 77.81 | 78.40 | 77.52 | 78.33 | 454,671 | +0.30(+0.38%) |
Jul 16, 2021 | 78.38 | 78.49 | 77.73 | 78.03 | 187,953 | -0.04(-0.05%) |
Jul 15, 2021 | 78.33 | 78.42 | 77.96 | 78.07 | 219,250 | -0.17(-0.22%) |
Jul 14, 2021 | 78.35 | 78.63 | 77.93 | 78.24 | 401,242 | +0.04(+0.05%) |
Jul 13, 2021 | 77.54 | 78.59 | 77.37 | 78.20 | 420,618 | +0.13(+0.17%) |
Jul 12, 2021 | 77.51 | 78.13 | 77.27 | 78.07 | 561,344 | +0.52(+0.67%) |
Jul 09, 2021 | 77.09 | 77.69 | 76.74 | 77.55 | 391,646 | +0.44(+0.57%) |
Jul 08, 2021 | 76.94 | 77.44 | 76.62 | 77.11 | 288,681 | -0.36(-0.46%) |
Jul 07, 2021 | 77.42 | 77.65 | 77.17 | 77.47 | 743,340 | +0.03(+0.04%) |
Jul 06, 2021 | 77.67 | 77.74 | 77.01 | 77.44 | 504,698 | -0.27(-0.35%) |
Jul 02, 2021 | 77.83 | 77.90 | 77.44 | 77.71 | 523,755 | +0.04(+0.05%) |
Jul 01, 2021 | 77.81 | 77.88 | 77.00 | 77.67 | 975,917 | -0.10(-0.13%) |
Jun 30, 2021 | 78.35 | 78.39 | 77.49 | 77.77 | 1,350,331 | -0.68(-0.87%) |
Jun 29, 2021 | 78.63 | 78.94 | 78.29 | 78.45 | 1,062,421 | -0.45(-0.57%) |
Jun 28, 2021 | 77.95 | 79.00 | 77.70 | 78.90 | 804,154 | +0.90(+1.15%) |
Jun 25, 2021 | 77.90 | 78.04 | 77.24 | 78.00 | 659,594 | +0.10(+0.13%) |
Jun 24, 2021 | 77.90 | 78.29 | 77.80 | 77.90 | 740,437 | +0.05(+0.06%) |
Jun 23, 2021 | 78.00 | 78.08 | 77.25 | 77.85 | 783,462 | -0.15(-0.19%) |
Jun 22, 2021 | 76.41 | 78.20 | 76.40 | 78.00 | 1,651,582 | +1.61(+2.11%) |
Jun 21, 2021 | 77.75 | 77.99 | 76.33 | 76.39 | 5,023,059 | +1.74(+2.33%) |
Jun 18, 2021 | 74.20 | 74.94 | 73.82 | 74.65 | 311,088 | +0.22(+0.30%) |
Jun 17, 2021 | 74.00 | 74.56 | 74.00 | 74.43 | 331,135 | +0.17(+0.23%) |
Jun 16, 2021 | 74.11 | 74.73 | 73.86 | 74.26 | 288,230 | +0.15(+0.20%) |
Jun 15, 2021 | 74.01 | 74.52 | 74.00 | 74.11 | 285,712 | +0.05(+0.07%) |
Jun 14, 2021 | 74.20 | 74.22 | 73.80 | 74.06 | 105,139 | +0.00(+0.00%) |
Jun 11, 2021 | 73.62 | 74.08 | 73.55 | 74.06 | 208,556 | -0.11(-0.15%) |
Jun 10, 2021 | 73.06 | 74.24 | 73.06 | 74.17 | 140,332 | +0.90(+1.23%) |
Jun 09, 2021 | 73.39 | 73.91 | 72.99 | 73.27 | 301,621 | +0.09(+0.12%) |
Jun 08, 2021 | 72.87 | 73.61 | 72.75 | 73.18 | 183,729 | +0.23(+0.32%) |
Jun 07, 2021 | 73.60 | 73.60 | 72.41 | 72.95 | 211,776 | -0.57(-0.78%) |
Jun 04, 2021 | 73.25 | 73.90 | 73.24 | 73.52 | 146,347 | +0.11(+0.15%) |
Jun 03, 2021 | 72.81 | 73.76 | 72.54 | 73.41 | 299,484 | +0.34(+0.47%) |
Jun 02, 2021 | 72.93 | 73.15 | 72.21 | 73.07 | 175,258 | +0.27(+0.37%) |
Jun 01, 2021 | 71.91 | 73.27 | 71.75 | 72.80 | 427,190 | +1.12(+1.56%) |
May 28, 2021 | 71.65 | 72.14 | 71.58 | 71.68 | 208,918 | +0.14(+0.20%) |
May 27, 2021 | 72.38 | 72.69 | 71.54 | 71.54 | 572,321 | -0.36(-0.50%) |
May 26, 2021 | 73.12 | 73.12 | 71.80 | 71.90 | 274,430 | -0.59(-0.81%) |
May 25, 2021 | 72.02 | 73.43 | 71.75 | 72.49 | 438,929 | +0.39(+0.54%) |
May 24, 2021 | 72.18 | 72.35 | 71.76 | 72.10 | 444,505 | -0.23(-0.32%) |
May 21, 2021 | 71.99 | 72.58 | 71.50 | 72.33 | 511,258 | +0.11(+0.15%) |
May 20, 2021 | 71.70 | 72.72 | 71.64 | 72.22 | 747,943 | +0.54(+0.75%) |
May 19, 2021 | 71.51 | 71.99 | 71.17 | 71.68 | 394,677 | +0.08(+0.11%) |
May 18, 2021 | 71.55 | 71.84 | 71.04 | 71.60 | 423,382 | +0.00(+0.00%) |
May 17, 2021 | 71.69 | 71.90 | 71.48 | 71.60 | 415,291 | -0.29(-0.40%) |
May 14, 2021 | 71.86 | 72.31 | 71.32 | 71.89 | 362,573 | +0.38(+0.53%) |
May 13, 2021 | 71.94 | 71.95 | 71.02 | 71.51 | 402,422 | -0.05(-0.08%) |
May 12, 2021 | 71.50 | 71.98 | 71.22 | 71.56 | 456,048 | -0.22(-0.30%) |
May 11, 2021 | 71.09 | 71.98 | 70.65 | 71.78 | 347,256 | -0.01(-0.01%) |
May 10, 2021 | 70.60 | 71.96 | 70.60 | 71.79 | 558,129 | +1.29(+1.83%) |
May 07, 2021 | 70.50 | 71.43 | 70.37 | 70.50 | 316,948 | +0.00(+0.00%) |
May 06, 2021 | 71.26 | 72.32 | 70.28 | 70.50 | 315,210 | -0.40(-0.56%) |
May 05, 2021 | 69.00 | 71.00 | 69.00 | 70.90 | 712,060 | +2.71(+3.97%) |
May 04, 2021 | 69.75 | 70.35 | 66.42 | 68.19 | 1,329,045 | +6.86(+11.19%) |
May 03, 2021 | 61.32 | 62.65 | 61.12 | 61.33 | 68,761 | -0.22(-0.36%) |
Apr 30, 2021 | 61.58 | 61.64 | 60.88 | 61.55 | 75,100 | -0.54(-0.87%) |
Apr 29, 2021 | 62.36 | 62.44 | 60.78 | 62.09 | 154,445 | -0.22(-0.35%) |
Apr 28, 2021 | 63.00 | 63.47 | 62.15 | 62.31 | 150,199 | -0.39(-0.62%) |
Apr 27, 2021 | 62.79 | 63.12 | 62.54 | 62.70 | 92,926 | -0.04(-0.06%) |
Apr 26, 2021 | 62.35 | 63.31 | 62.35 | 62.74 | 83,598 | +0.18(+0.29%) |
Apr 23, 2021 | 62.76 | 63.63 | 62.32 | 62.56 | 37,200 | +0.19(+0.30%) |
Apr 22, 2021 | 62.32 | 63.19 | 62.13 | 62.37 | 181,335 | +0.21(+0.34%) |
Apr 21, 2021 | 62.93 | 63.75 | 62.12 | 62.16 | 105,129 | -0.69(-1.10%) |
Apr 20, 2021 | 62.34 | 63.95 | 62.09 | 62.85 | 275,736 | +0.67(+1.08%) |
Apr 19, 2021 | 62.88 | 63.62 | 61.90 | 62.18 | 111,004 | -0.80(-1.27%) |
Apr 16, 2021 | 63.18 | 63.21 | 62.38 | 62.98 | 216,800 | -0.11(-0.17%) |
Apr 15, 2021 | 62.67 | 63.16 | 62.52 | 63.09 | 137,869 | +0.84(+1.35%) |
Apr 14, 2021 | 63.10 | 63.40 | 62.00 | 62.25 | 155,569 | -0.89(-1.41%) |
Apr 13, 2021 | 63.20 | 64.58 | 62.64 | 63.14 | 157,529 | -0.05(-0.08%) |
Apr 12, 2021 | 62.97 | 63.53 | 62.71 | 63.19 | 100,749 | +0.08(+0.13%) |
Apr 09, 2021 | 64.60 | 65.00 | 62.49 | 63.11 | 109,300 | -1.88(-2.89%) |
Apr 08, 2021 | 64.68 | 65.21 | 64.12 | 64.99 | 112,625 | +0.47(+0.73%) |
Apr 07, 2021 | 63.61 | 64.61 | 63.51 | 64.52 | 169,551 | +0.52(+0.81%) |
Apr 06, 2021 | 64.02 | 64.54 | 63.71 | 64.00 | 346,434 | -0.24(-0.37%) |
Apr 05, 2021 | 63.16 | 64.39 | 62.54 | 64.24 | 193,980 | +1.39(+2.21%) |
Apr 01, 2021 | 62.83 | 64.15 | 62.51 | 62.85 | 115,100 | +0.25(+0.40%) |
Mar 31, 2021 | 61.47 | 62.91 | 61.20 | 62.60 | 142,641 | +1.33(+2.17%) |
Mar 30, 2021 | 62.13 | 62.13 | 60.33 | 61.27 | 199,351 | -1.06(-1.70%) |
Mar 29, 2021 | 62.09 | 62.85 | 62.00 | 62.33 | 325,697 | -0.17(-0.27%) |
Mar 26, 2021 | 62.94 | 62.94 | 59.74 | 62.50 | 738,600 | +0.05(+0.08%) |
Mar 25, 2021 | 62.33 | 63.41 | 60.73 | 62.45 | 276,088 | +0.12(+0.19%) |
Mar 24, 2021 | 63.02 | 63.50 | 61.00 | 62.33 | 178,319 | -0.78(-1.24%) |
Mar 23, 2021 | 62.99 | 63.65 | 62.00 | 63.11 | 129,675 | +1.04(+1.68%) |
Mar 22, 2021 | 62.90 | 63.04 | 61.66 | 62.07 | 133,657 | -1.12(-1.77%) |
Mar 19, 2021 | 63.11 | 64.10 | 62.10 | 63.19 | 182,600 | -0.30(-0.47%) |
Mar 18, 2021 | 63.02 | 64.14 | 62.32 | 63.49 | 124,877 | -0.02(-0.03%) |
Mar 17, 2021 | 63.36 | 64.37 | 63.25 | 63.51 | 57,159 | -0.74(-1.15%) |
Mar 16, 2021 | 64.26 | 65.00 | 64.00 | 64.25 | 131,838 | -0.01(-0.02%) |
Mar 15, 2021 | 61.61 | 64.44 | 61.46 | 64.26 | 110,998 | +0.15(+0.23%) |
Mar 12, 2021 | 64.63 | 65.54 | 63.54 | 64.11 | 123,800 | -0.60(-0.93%) |
Mar 11, 2021 | 63.95 | 64.95 | 63.20 | 64.71 | 170,150 | +1.16(+1.83%) |
Mar 10, 2021 | 63.80 | 64.44 | 63.00 | 63.55 | 151,592 | -0.51(-0.80%) |
Mar 09, 2021 | 64.15 | 64.80 | 63.30 | 64.06 | 88,441 | +0.46(+0.72%) |
Mar 08, 2021 | 64.50 | 65.44 | 62.79 | 63.60 | 184,369 | -1.05(-1.62%) |
Mar 05, 2021 | 66.00 | 67.00 | 62.73 | 64.65 | 482,300 | -1.02(-1.55%) |
Mar 04, 2021 | 66.55 | 67.63 | 65.16 | 65.67 | 218,232 | -1.33(-1.99%) |
Mar 03, 2021 | 67.34 | 67.69 | 66.63 | 67.00 | 132,005 | -0.27(-0.40%) |
Mar 02, 2021 | 65.30 | 67.60 | 65.30 | 67.27 | 147,983 | +1.27(+1.92%) |
Mar 01, 2021 | 67.07 | 67.07 | 65.51 | 66.00 | 85,548 | +0.40(+0.61%) |
Feb 26, 2021 | 66.04 | 67.05 | 63.15 | 65.60 | 311,700 | -0.83(-1.25%) |
Feb 25, 2021 | 65.84 | 66.81 | 65.26 | 66.43 | 353,025 | +0.54(+0.82%) |
Feb 24, 2021 | 67.09 | 68.05 | 65.66 | 65.89 | 508,156 | -1.67(-2.47%) |
Feb 23, 2021 | 66.91 | 67.72 | 66.59 | 67.56 | 77,574 | +0.38(+0.57%) |
Feb 22, 2021 | 68.93 | 69.89 | 67.00 | 67.18 | 170,041 | -2.52(-3.62%) |
Feb 19, 2021 | 68.43 | 69.93 | 67.88 | 69.70 | 156,300 | +1.69(+2.48%) |
Feb 18, 2021 | 67.80 | 68.53 | 67.74 | 68.01 | 345,294 | -0.57(-0.83%) |
Feb 17, 2021 | 69.80 | 69.92 | 68.18 | 68.58 | 93,128 | -1.05(-1.51%) |
Feb 16, 2021 | 69.97 | 70.29 | 69.02 | 69.63 | 164,664 | -0.44(-0.63%) |
Feb 12, 2021 | 70.16 | 70.17 | 69.67 | 70.07 | 43,700 | -0.06(-0.09%) |
Feb 11, 2021 | 70.21 | 70.83 | 69.84 | 70.13 | 90,875 | -0.06(-0.09%) |
Feb 10, 2021 | 70.12 | 70.25 | 69.77 | 70.19 | 143,144 | +0.12(+0.17%) |
Feb 09, 2021 | 69.52 | 70.07 | 68.91 | 70.07 | 158,857 | +1.22(+1.77%) |
Feb 08, 2021 | 70.05 | 70.05 | 68.43 | 68.85 | 103,818 | -0.16(-0.23%) |
Feb 05, 2021 | 69.16 | 69.20 | 67.82 | 69.01 | 102,900 | -0.12(-0.17%) |
Feb 04, 2021 | 69.50 | 70.20 | 68.77 | 69.13 | 227,510 | -0.19(-0.27%) |
Feb 03, 2021 | 68.00 | 69.43 | 68.00 | 69.32 | 253,302 | +1.82(+2.70%) |
Feb 02, 2021 | 67.66 | 69.02 | 67.36 | 67.50 | 293,910 | +0.25(+0.37%) |
Feb 01, 2021 | 66.90 | 67.74 | 66.49 | 67.25 | 78,684 | +1.39(+2.11%) |
Jan 29, 2021 | 65.02 | 67.21 | 65.00 | 65.86 | 218,600 | +0.69(+1.06%) |
Jan 28, 2021 | 66.36 | 67.75 | 65.04 | 65.17 | 148,075 | -0.40(-0.61%) |
Jan 27, 2021 | 67.54 | 68.64 | 65.46 | 65.57 | 197,453 | -2.43(-3.57%) |
Jan 26, 2021 | 67.38 | 68.67 | 67.07 | 68.00 | 100,355 | +0.04(+0.06%) |
Jan 25, 2021 | 68.88 | 69.38 | 67.82 | 67.96 | 65,016 | -0.92(-1.34%) |
Jan 22, 2021 | 68.62 | 69.41 | 67.92 | 68.88 | 146,200 | -0.45(-0.65%) |
Jan 21, 2021 | 69.70 | 69.99 | 68.47 | 69.33 | 319,129 | -0.30(-0.43%) |
Jan 20, 2021 | 69.35 | 69.80 | 68.42 | 69.63 | 350,890 | +1.30(+1.90%) |
Jan 19, 2021 | 68.78 | 69.49 | 67.87 | 68.33 | 164,472 | +0.33(+0.49%) |
Jan 15, 2021 | 67.95 | 68.30 | 67.50 | 68.00 | 109,400 | -0.18(-0.26%) |
Jan 14, 2021 | 68.86 | 69.12 | 67.94 | 68.18 | 141,306 | -0.53(-0.77%) |
Jan 13, 2021 | 69.70 | 69.98 | 68.68 | 68.71 | 70,773 | -1.29(-1.84%) |
Jan 12, 2021 | 70.66 | 70.90 | 69.84 | 70.00 | 128,115 | +0.00(+0.00%) |
Jan 11, 2021 | 70.60 | 71.31 | 69.66 | 70.00 | 102,728 | -1.28(-1.80%) |
Jan 08, 2021 | 70.83 | 72.17 | 70.34 | 71.28 | 113,100 | +0.96(+1.37%) |
Jan 07, 2021 | 69.86 | 71.20 | 69.45 | 70.32 | 108,596 | +0.32(+0.46%) |
Jan 06, 2021 | 69.52 | 70.71 | 68.94 | 70.00 | 87,125 | +0.45(+0.65%) |
Jan 05, 2021 | 69.18 | 70.36 | 68.53 | 69.55 | 153,084 | +0.36(+0.52%) |
Jan 04, 2021 | 70.50 | 70.50 | 68.52 | 69.19 | 119,227 | -0.81(-1.16%) |
Dec 31, 2020 | 70.00 | 70.00 | 70.00 | 128,499 | +1.31(+1.91%) | |
Dec 30, 2020 | 69.99 | 70.29 | 68.69 | 68.69 | 128,499 | -0.81(-1.17%) |
Dec 29, 2020 | 70.40 | 70.40 | 69.15 | 69.50 | 101,691 | -0.24(-0.34%) |
Dec 28, 2020 | 68.57 | 70.19 | 68.57 | 69.74 | 78,127 | +1.69(+2.48%) |
Dec 24, 2020 | 70.67 | 71.50 | 67.70 | 68.05 | 195,200 | -2.95(-4.15%) |
Dec 23, 2020 | 71.50 | 71.82 | 70.62 | 71.00 | 239,003 | -0.20(-0.28%) |
Dec 22, 2020 | 71.48 | 72.73 | 70.70 | 71.20 | 95,421 | +0.11(+0.15%) |
Dec 21, 2020 | 71.92 | 72.11 | 70.08 | 71.09 | 138,454 | -0.44(-0.62%) |
Dec 18, 2020 | 71.91 | 72.82 | 71.00 | 71.53 | 183,800 | -0.97(-1.34%) |
Dec 17, 2020 | 72.46 | 73.94 | 72.23 | 72.50 | 91,010 | +0.00(+0.00%) |
Dec 16, 2020 | 72.61 | 73.70 | 72.10 | 72.50 | 145,046 | +0.08(+0.11%) |
Dec 15, 2020 | 72.48 | 72.89 | 71.90 | 72.42 | 155,935 | -0.12(-0.17%) |
Dec 14, 2020 | 71.73 | 72.94 | 71.36 | 72.54 | 82,113 | +1.30(+1.82%) |
Dec 11, 2020 | 73.73 | 74.39 | 70.97 | 71.24 | 251,400 | -2.01(-2.74%) |
Dec 10, 2020 | 73.10 | 73.56 | 72.89 | 73.25 | 81,725 | -0.25(-0.34%) |
Dec 09, 2020 | 73.76 | 73.81 | 72.66 | 73.50 | 110,802 | +0.16(+0.22%) |
Dec 08, 2020 | 74.17 | 74.83 | 73.04 | 73.34 | 68,515 | -0.73(-0.99%) |
Dec 07, 2020 | 75.85 | 75.89 | 73.48 | 74.07 | 169,840 | -1.49(-1.97%) |
Dec 04, 2020 | 74.98 | 75.89 | 74.17 | 75.56 | 272,400 | +0.91(+1.22%) |
Dec 03, 2020 | 72.51 | 75.94 | 72.51 | 74.65 | 222,977 | +1.85(+2.54%) |
Dec 02, 2020 | 72.86 | 74.35 | 71.33 | 72.80 | 268,084 | -0.70(-0.95%) |