Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.05 | 66.26 | 65.34 | 65.96 | 3,586,562 | -0.15(-0.23%) |
Oct 28, 2021 | 65.64 | 66.46 | 65.53 | 66.12 | 2,128,510 | +0.58(+0.88%) |
Oct 27, 2021 | 67.86 | 68.04 | 65.51 | 65.54 | 2,398,582 | -2.63(-3.86%) |
Oct 26, 2021 | 68.24 | 68.17 | 1,110,664 | +0.00(+0.00%) | ||
Oct 25, 2021 | 68.73 | 68.95 | 67.95 | 68.17 | 1,895,737 | -0.17(-0.25%) |
Oct 22, 2021 | 68.57 | 69.03 | 68.26 | 68.34 | 1,274,548 | -0.12(-0.18%) |
Oct 21, 2021 | 69.47 | 69.47 | 67.95 | 68.47 | 1,539,675 | -0.97(-1.39%) |
Oct 20, 2021 | 68.49 | 69.46 | 68.28 | 69.43 | 2,679,797 | +0.97(+1.41%) |
Oct 19, 2021 | 68.54 | 68.64 | 67.84 | 68.47 | 1,818,928 | +0.37(+0.54%) |
Oct 18, 2021 | 67.92 | 68.73 | 67.25 | 68.10 | 3,640,593 | -0.21(-0.31%) |
Oct 15, 2021 | 68.57 | 69.08 | 68.22 | 68.31 | 1,735,010 | +0.34(+0.50%) |
Oct 14, 2021 | 66.76 | 68.22 | 66.34 | 67.96 | 2,482,925 | +1.94(+2.94%) |
Oct 13, 2021 | 66.14 | 66.67 | 64.98 | 66.02 | 1,873,713 | +0.42(+0.64%) |
Oct 12, 2021 | 66.14 | 66.51 | 65.10 | 65.60 | 1,985,152 | -0.51(-0.77%) |
Oct 11, 2021 | 67.08 | 67.79 | 66.06 | 66.12 | 3,460,383 | -0.63(-0.94%) |
Oct 08, 2021 | 66.82 | 67.24 | 66.48 | 66.74 | 2,034,531 | -0.11(-0.17%) |
Oct 07, 2021 | 67.04 | 67.68 | 66.60 | 66.86 | 2,686,321 | +0.70(+1.06%) |
Oct 06, 2021 | 66.48 | 67.11 | 65.19 | 66.15 | 3,257,243 | -1.11(-1.65%) |
Oct 05, 2021 | 66.63 | 67.69 | 66.30 | 67.26 | 3,506,313 | +0.75(+1.13%) |
Oct 04, 2021 | 67.77 | 67.82 | 66.05 | 66.51 | 4,159,203 | +1.00(+1.52%) |
Oct 01, 2021 | 64.74 | 65.92 | 64.20 | 65.52 | 2,186,144 | +1.08(+1.68%) |
Sep 30, 2021 | 65.91 | 66.07 | 64.43 | 64.44 | 4,915,319 | -1.10(-1.68%) |
Sep 29, 2021 | 65.49 | 66.08 | 65.20 | 65.54 | 2,653,830 | +0.09(+0.14%) |
Sep 28, 2021 | 66.59 | 67.41 | 65.30 | 65.44 | 2,868,300 | -1.00(-1.51%) |
Sep 27, 2021 | 65.16 | 66.82 | 65.16 | 66.45 | 2,501,850 | +1.76(+2.73%) |
Sep 24, 2021 | 64.88 | 65.21 | 64.46 | 64.68 | 2,207,505 | -0.62(-0.94%) |
Sep 23, 2021 | 65.21 | 66.14 | 65.21 | 65.30 | 4,229,581 | +0.60(+0.92%) |
Sep 22, 2021 | 64.76 | 65.40 | 64.65 | 64.70 | 2,091,724 | +0.87(+1.37%) |
Sep 21, 2021 | 64.77 | 64.77 | 63.51 | 63.83 | 2,738,975 | -0.55(-0.85%) |
Sep 20, 2021 | 63.55 | 64.49 | 62.90 | 64.38 | 4,418,965 | -0.93(-1.42%) |
Sep 17, 2021 | 66.91 | 67.48 | 64.86 | 65.31 | 6,025,411 | -1.64(-2.45%) |
Sep 16, 2021 | 66.49 | 67.60 | 66.14 | 66.95 | 2,710,112 | +0.60(+0.90%) |
Sep 15, 2021 | 65.18 | 66.51 | 65.18 | 66.35 | 2,602,485 | +1.46(+2.25%) |
Sep 14, 2021 | 67.14 | 67.17 | 64.68 | 64.89 | 2,955,702 | -2.09(-3.11%) |
Sep 13, 2021 | 67.65 | 67.65 | 66.36 | 66.98 | 3,078,623 | +0.17(+0.26%) |
Sep 10, 2021 | 67.27 | 67.65 | 66.70 | 66.81 | 2,808,765 | +0.18(+0.27%) |
Sep 09, 2021 | 66.76 | 67.34 | 66.58 | 66.63 | 1,769,415 | -0.30(-0.45%) |
Sep 08, 2021 | 67.52 | 67.52 | 66.48 | 66.93 | 1,781,874 | -0.76(-1.12%) |
Sep 07, 2021 | 67.84 | 68.10 | 67.31 | 67.69 | 2,417,677 | -0.63(-0.92%) |
Sep 03, 2021 | 70.07 | 70.08 | 68.04 | 68.31 | 3,358,215 | -1.73(-2.48%) |
Sep 02, 2021 | 69.65 | 70.68 | 69.62 | 70.05 | 1,589,169 | +0.45(+0.64%) |
Sep 01, 2021 | 70.15 | 70.26 | 69.29 | 69.60 | 1,997,783 | -0.55(-0.78%) |
Aug 31, 2021 | 69.98 | 70.31 | 69.48 | 70.15 | 3,110,581 | +0.10(+0.15%) |
Aug 30, 2021 | 71.40 | 71.56 | 69.99 | 70.05 | 1,887,341 | -1.18(-1.65%) |
Aug 27, 2021 | 70.85 | 71.58 | 70.85 | 71.22 | 1,995,025 | +0.81(+1.14%) |
Aug 26, 2021 | 70.92 | 70.95 | 70.19 | 70.42 | 2,094,842 | -0.69(-0.97%) |
Aug 25, 2021 | 70.85 | 71.49 | 70.63 | 71.11 | 1,965,258 | +0.27(+0.37%) |
Aug 24, 2021 | 70.28 | 71.06 | 70.17 | 70.85 | 2,221,827 | +0.98(+1.40%) |
Aug 23, 2021 | 69.58 | 70.23 | 69.33 | 69.87 | 1,606,433 | +0.82(+1.19%) |
Aug 20, 2021 | 68.94 | 69.62 | 68.76 | 69.04 | 2,055,391 | -0.07(-0.10%) |
Aug 19, 2021 | 69.20 | 69.89 | 68.77 | 69.11 | 2,012,710 | -0.94(-1.34%) |
Aug 18, 2021 | 71.06 | 71.48 | 69.95 | 70.05 | 2,137,286 | -1.31(-1.83%) |
Aug 17, 2021 | 72.03 | 72.35 | 70.22 | 71.36 | 2,148,959 | -1.36(-1.86%) |
Aug 16, 2021 | 72.42 | 72.82 | 71.65 | 72.71 | 1,806,192 | -0.34(-0.47%) |
Aug 13, 2021 | 73.75 | 74.03 | 72.77 | 73.05 | 1,730,755 | -0.87(-1.18%) |
Aug 12, 2021 | 74.05 | 74.20 | 73.04 | 73.93 | 1,681,375 | -0.28(-0.38%) |
Aug 11, 2021 | 73.48 | 74.30 | 72.76 | 74.21 | 2,324,630 | +1.01(+1.39%) |
Aug 10, 2021 | 71.53 | 73.39 | 71.45 | 73.20 | 2,177,003 | +1.60(+2.24%) |
Aug 09, 2021 | 72.29 | 72.58 | 71.56 | 71.59 | 2,296,633 | -0.50(-0.70%) |
Aug 06, 2021 | 70.85 | 72.38 | 70.78 | 72.10 | 2,336,546 | +1.76(+2.51%) |
Aug 05, 2021 | 71.11 | 71.97 | 70.24 | 70.33 | 3,721,838 | -0.05(-0.07%) |
Aug 04, 2021 | 70.56 | 71.37 | 70.04 | 70.38 | 2,792,613 | -0.12(-0.17%) |
Aug 03, 2021 | 70.80 | 71.51 | 68.72 | 70.50 | 4,312,721 | -0.25(-0.35%) |
Aug 02, 2021 | 71.46 | 72.08 | 70.51 | 70.75 | 2,787,181 | -0.38(-0.53%) |
Jul 30, 2021 | 70.69 | 71.64 | 70.43 | 71.13 | 2,485,848 | -0.04(-0.05%) |
Jul 29, 2021 | 70.85 | 71.68 | 70.45 | 71.17 | 4,280,515 | +1.08(+1.54%) |
Jul 28, 2021 | 69.86 | 70.60 | 68.99 | 70.09 | 3,788,221 | +0.24(+0.34%) |
Jul 27, 2021 | 69.64 | 70.44 | 68.76 | 69.85 | 2,495,838 | -0.61(-0.87%) |
Jul 26, 2021 | 70.18 | 70.65 | 69.84 | 70.46 | 2,204,140 | +0.41(+0.58%) |
Jul 23, 2021 | 70.72 | 70.84 | 69.58 | 70.06 | 1,956,270 | -0.21(-0.30%) |
Jul 22, 2021 | 70.78 | 70.80 | 69.43 | 70.27 | 1,759,072 | -0.41(-0.57%) |
Jul 21, 2021 | 70.21 | 71.58 | 70.15 | 70.67 | 3,809,540 | +1.09(+1.57%) |
Jul 20, 2021 | 68.69 | 70.20 | 68.49 | 69.58 | 5,073,903 | +0.85(+1.24%) |
Jul 19, 2021 | 69.63 | 70.31 | 68.29 | 68.73 | 6,389,246 | -3.21(-4.46%) |
Jul 16, 2021 | 75.14 | 75.20 | 71.37 | 71.94 | 3,781,319 | -3.15(-4.20%) |
Jul 15, 2021 | 74.63 | 75.18 | 74.29 | 75.09 | 2,660,644 | +0.04(+0.05%) |
Jul 14, 2021 | 75.07 | 75.99 | 74.57 | 75.05 | 2,978,268 | +0.41(+0.54%) |
Jul 13, 2021 | 75.10 | 75.40 | 74.22 | 74.65 | 1,950,444 | -0.32(-0.43%) |
Jul 12, 2021 | 73.46 | 75.22 | 73.05 | 74.97 | 2,837,648 | +0.89(+1.20%) |
Jul 09, 2021 | 73.49 | 74.43 | 73.02 | 74.08 | 2,408,940 | +1.76(+2.43%) |
Jul 08, 2021 | 72.14 | 73.06 | 71.58 | 72.32 | 3,626,334 | -1.07(-1.45%) |
Jul 07, 2021 | 72.35 | 73.40 | 72.05 | 73.39 | 1,996,628 | +0.63(+0.87%) |
Jul 06, 2021 | 73.92 | 74.09 | 72.13 | 72.76 | 3,335,728 | -1.61(-2.17%) |
Jul 02, 2021 | 74.15 | 74.54 | 73.48 | 74.37 | 2,152,732 | +0.18(+0.24%) |
Jul 01, 2021 | 73.66 | 74.37 | 73.26 | 74.19 | 2,420,960 | +1.12(+1.54%) |
Jun 30, 2021 | 72.68 | 73.23 | 72.57 | 73.07 | 1,971,094 | +0.26(+0.36%) |
Jun 29, 2021 | 73.32 | 73.80 | 72.55 | 72.81 | 2,293,751 | +0.01(+0.01%) |
Jun 28, 2021 | 72.30 | 72.84 | 71.31 | 72.80 | 2,216,525 | +0.55(+0.76%) |
Jun 25, 2021 | 72.53 | 73.75 | 72.05 | 72.25 | 3,666,277 | +0.13(+0.18%) |
Jun 24, 2021 | 72.49 | 72.96 | 71.98 | 72.12 | 3,760,412 | +0.16(+0.22%) |
Jun 23, 2021 | 72.68 | 72.94 | 71.92 | 71.96 | 2,294,232 | -0.58(-0.79%) |
Jun 22, 2021 | 73.21 | 73.30 | 72.31 | 72.53 | 2,236,725 | -0.45(-0.62%) |
Jun 21, 2021 | 72.54 | 73.74 | 72.43 | 72.99 | 2,310,574 | +0.84(+1.16%) |
Jun 18, 2021 | 72.34 | 72.83 | 71.89 | 72.14 | 6,685,682 | -1.27(-1.74%) |
Jun 17, 2021 | 75.70 | 75.75 | 72.29 | 73.42 | 5,143,712 | -2.27(-3.01%) |
Jun 16, 2021 | 76.81 | 76.83 | 75.17 | 75.69 | 2,266,387 | -1.29(-1.68%) |
Jun 15, 2021 | 77.30 | 77.64 | 76.61 | 76.99 | 2,541,329 | +0.01(+0.01%) |
Jun 14, 2021 | 77.78 | 78.14 | 76.44 | 76.98 | 2,860,655 | -0.93(-1.19%) |
Jun 11, 2021 | 78.68 | 79.48 | 77.64 | 77.90 | 3,393,183 | -0.26(-0.34%) |
Jun 10, 2021 | 80.13 | 80.28 | 78.14 | 78.17 | 2,144,839 | -1.28(-1.62%) |
Jun 09, 2021 | 79.79 | 80.11 | 79.17 | 79.45 | 1,599,267 | -0.64(-0.80%) |
Jun 08, 2021 | 79.73 | 80.55 | 78.93 | 80.09 | 2,520,882 | -0.11(-0.14%) |
Jun 07, 2021 | 81.18 | 81.30 | 79.71 | 80.21 | 1,833,211 | -0.57(-0.70%) |
Jun 04, 2021 | 80.98 | 81.44 | 80.01 | 80.77 | 1,793,717 | +0.19(+0.23%) |
Jun 03, 2021 | 79.62 | 80.80 | 79.24 | 80.58 | 2,630,897 | +0.70(+0.87%) |
Jun 02, 2021 | 80.75 | 80.76 | 79.59 | 79.89 | 1,885,254 | -0.76(-0.94%) |
Jun 01, 2021 | 80.72 | 81.07 | 79.81 | 80.64 | 2,347,958 | +0.79(+0.99%) |
May 28, 2021 | 79.85 | 80.33 | 79.34 | 79.85 | 2,382,111 | -0.12(-0.15%) |
May 27, 2021 | 79.59 | 80.30 | 79.17 | 79.97 | 6,626,719 | +1.39(+1.77%) |
May 26, 2021 | 77.66 | 78.70 | 77.31 | 78.58 | 3,129,411 | +0.14(+0.18%) |
May 25, 2021 | 80.20 | 80.83 | 78.31 | 78.44 | 3,346,307 | -1.75(-2.18%) |
May 24, 2021 | 79.50 | 80.52 | 79.09 | 80.19 | 2,554,991 | +1.07(+1.36%) |
May 21, 2021 | 79.52 | 80.53 | 79.06 | 79.12 | 2,700,151 | +0.04(+0.05%) |
May 20, 2021 | 79.18 | 79.81 | 78.55 | 79.08 | 3,565,085 | -0.15(-0.19%) |
May 19, 2021 | 78.58 | 79.84 | 78.56 | 79.23 | 3,329,414 | -0.82(-1.02%) |
May 18, 2021 | 80.60 | 81.10 | 79.97 | 80.05 | 5,460,349 | -0.18(-0.22%) |
May 17, 2021 | 78.65 | 80.48 | 78.54 | 80.23 | 4,882,275 | +1.94(+2.47%) |
May 14, 2021 | 77.33 | 78.70 | 76.99 | 78.29 | 3,193,163 | +1.52(+1.98%) |
May 13, 2021 | 75.86 | 78.20 | 75.86 | 76.77 | 4,540,775 | +1.23(+1.63%) |
May 12, 2021 | 77.66 | 77.86 | 75.47 | 75.54 | 2,818,949 | -2.37(-3.04%) |
May 11, 2021 | 76.64 | 78.25 | 76.58 | 77.91 | 5,084,210 | +1.08(+1.41%) |
May 10, 2021 | 78.53 | 78.80 | 76.80 | 76.82 | 4,462,478 | -1.10(-1.41%) |
May 07, 2021 | 76.22 | 78.17 | 75.85 | 77.92 | 3,006,721 | +1.36(+1.78%) |
May 06, 2021 | 76.16 | 76.65 | 74.78 | 76.56 | 3,150,625 | +0.45(+0.59%) |
May 05, 2021 | 75.84 | 76.83 | 74.91 | 76.11 | 4,061,885 | +1.34(+1.79%) |
May 04, 2021 | 72.67 | 74.92 | 71.39 | 74.77 | 5,167,056 | +1.15(+1.56%) |
May 03, 2021 | 73.28 | 74.34 | 73.12 | 73.63 | 3,730,124 | +1.10(+1.52%) |
Apr 30, 2021 | 73.17 | 73.73 | 72.29 | 72.53 | 2,840,159 | -0.76(-1.04%) |
Apr 29, 2021 | 73.27 | 73.63 | 72.53 | 73.29 | 2,932,833 | +0.82(+1.13%) |
Apr 28, 2021 | 72.80 | 72.89 | 72.11 | 72.47 | 3,308,069 | -0.03(-0.04%) |
Apr 27, 2021 | 71.96 | 72.59 | 71.59 | 72.50 | 2,053,048 | +0.14(+0.20%) |
Apr 26, 2021 | 72.40 | 73.36 | 72.20 | 72.36 | 1,989,195 | +0.11(+0.16%) |
Apr 23, 2021 | 71.74 | 72.74 | 71.03 | 72.24 | 2,204,145 | +1.19(+1.67%) |
Apr 22, 2021 | 73.02 | 73.24 | 71.03 | 71.06 | 3,160,350 | -1.82(-2.50%) |
Apr 21, 2021 | 70.94 | 72.99 | 70.70 | 72.88 | 2,269,635 | +2.22(+3.14%) |
Apr 20, 2021 | 71.89 | 72.15 | 70.08 | 70.66 | 1,960,803 | -1.73(-2.39%) |
Apr 19, 2021 | 72.66 | 72.94 | 71.53 | 72.39 | 1,932,264 | -0.05(-0.06%) |
Apr 16, 2021 | 73.21 | 73.73 | 72.15 | 72.44 | 2,555,537 | -0.08(-0.10%) |
Apr 15, 2021 | 72.51 | 72.71 | 71.70 | 72.52 | 1,772,941 | +0.50(+0.69%) |
Apr 14, 2021 | 71.53 | 72.60 | 71.49 | 72.02 | 1,872,057 | +0.36(+0.50%) |
Apr 13, 2021 | 71.43 | 71.98 | 70.61 | 71.66 | 2,356,426 | -0.01(-0.01%) |
Apr 12, 2021 | 71.83 | 72.08 | 71.08 | 71.67 | 2,715,745 | +0.32(+0.45%) |
Apr 09, 2021 | 71.13 | 71.38 | 70.58 | 71.35 | 3,095,755 | +0.47(+0.66%) |
Apr 08, 2021 | 71.06 | 71.13 | 70.22 | 70.88 | 2,636,848 | -0.23(-0.32%) |
Apr 07, 2021 | 72.00 | 72.15 | 70.70 | 71.11 | 2,332,291 | -1.36(-1.88%) |
Apr 06, 2021 | 73.01 | 73.71 | 72.06 | 72.47 | 2,539,310 | -0.55(-0.75%) |
Apr 05, 2021 | 74.37 | 74.62 | 72.77 | 73.01 | 3,791,607 | -0.47(-0.64%) |
Apr 01, 2021 | 73.05 | 73.52 | 72.22 | 73.48 | 2,406,475 | +0.80(+1.10%) |
Mar 31, 2021 | 73.59 | 73.82 | 72.46 | 72.69 | 2,683,249 | -0.98(-1.33%) |
Mar 30, 2021 | 73.45 | 74.14 | 73.27 | 73.66 | 2,335,961 | +0.21(+0.28%) |
Mar 29, 2021 | 73.68 | 74.16 | 73.25 | 73.46 | 2,401,492 | -0.35(-0.47%) |
Mar 26, 2021 | 73.36 | 73.92 | 72.64 | 73.80 | 3,040,043 | +1.21(+1.67%) |
Mar 25, 2021 | 71.98 | 72.81 | 70.96 | 72.59 | 3,687,038 | +0.47(+0.65%) |
Mar 24, 2021 | 71.68 | 73.03 | 71.68 | 72.12 | 5,324,826 | +1.28(+1.81%) |
Mar 23, 2021 | 72.14 | 72.41 | 70.62 | 70.84 | 4,054,822 | -2.11(-2.89%) |
Mar 22, 2021 | 72.42 | 73.40 | 71.68 | 72.95 | 3,410,153 | +0.43(+0.60%) |
Mar 19, 2021 | 73.63 | 73.69 | 71.76 | 72.52 | 5,503,081 | -1.19(-1.62%) |
Mar 18, 2021 | 73.64 | 74.93 | 73.61 | 73.71 | 4,722,817 | -0.01(-0.01%) |
Mar 17, 2021 | 72.01 | 73.87 | 71.98 | 73.72 | 4,160,336 | +1.59(+2.20%) |
Mar 16, 2021 | 72.56 | 72.65 | 71.67 | 72.13 | 4,736,803 | -0.02(-0.03%) |
Mar 15, 2021 | 72.47 | 72.89 | 71.40 | 72.15 | 2,869,691 | -0.33(-0.45%) |
Mar 12, 2021 | 72.22 | 73.13 | 72.05 | 72.48 | 2,976,782 | +0.16(+0.22%) |
Mar 11, 2021 | 72.75 | 73.38 | 72.07 | 72.32 | 3,494,324 | +0.19(+0.26%) |
Mar 10, 2021 | 71.76 | 72.65 | 71.48 | 72.13 | 3,737,534 | +0.99(+1.39%) |
Mar 09, 2021 | 70.95 | 72.57 | 70.21 | 71.14 | 3,950,379 | +0.41(+0.59%) |
Mar 08, 2021 | 70.10 | 71.95 | 69.90 | 70.73 | 4,951,495 | +1.10(+1.58%) |
Mar 05, 2021 | 69.41 | 69.84 | 67.01 | 69.63 | 5,040,371 | +1.29(+1.89%) |
Mar 04, 2021 | 70.32 | 70.63 | 66.78 | 68.34 | 4,716,055 | -1.81(-2.57%) |
Mar 03, 2021 | 69.13 | 71.36 | 68.79 | 70.15 | 6,317,843 | +1.50(+2.19%) |
Mar 02, 2021 | 69.44 | 70.02 | 68.59 | 68.64 | 7,403,752 | -0.52(-0.75%) |
Mar 01, 2021 | 67.08 | 69.53 | 66.88 | 69.16 | 7,303,441 | +3.02(+4.56%) |
Feb 26, 2021 | 65.73 | 66.81 | 64.60 | 66.14 | 7,532,541 | +0.82(+1.25%) |
Feb 25, 2021 | 67.48 | 67.56 | 65.13 | 65.32 | 4,864,006 | -1.81(-2.69%) |
Feb 24, 2021 | 64.56 | 67.31 | 64.48 | 67.13 | 7,257,499 | +2.80(+4.35%) |
Feb 23, 2021 | 64.82 | 65.38 | 62.89 | 64.33 | 7,204,421 | -0.66(-1.02%) |
Feb 22, 2021 | 65.01 | 66.27 | 64.73 | 64.99 | 6,181,142 | -0.37(-0.56%) |
Feb 19, 2021 | 64.86 | 66.06 | 64.61 | 65.36 | 9,045,484 | +0.89(+1.38%) |
Feb 18, 2021 | 65.22 | 65.54 | 63.79 | 64.47 | 11,778,277 | -1.08(-1.64%) |
Feb 17, 2021 | 66.49 | 67.15 | 65.41 | 65.55 | 6,476,845 | -0.94(-1.41%) |
Feb 16, 2021 | 67.48 | 67.68 | 66.47 | 66.48 | 6,752,902 | -0.45(-0.67%) |
Feb 12, 2021 | 66.45 | 67.27 | 65.95 | 66.93 | 4,490,868 | +0.48(+0.72%) |
Feb 11, 2021 | 67.14 | 67.53 | 66.42 | 66.45 | 9,581,177 | +0.60(+0.91%) |
Feb 10, 2021 | 69.63 | 70.05 | 65.77 | 65.85 | 10,893,747 | -2.95(-4.29%) |
Feb 09, 2021 | 70.24 | 70.57 | 68.50 | 68.80 | 10,638,934 | -2.14(-3.02%) |
Feb 08, 2021 | 72.16 | 72.36 | 70.72 | 70.95 | 12,574,268 | -0.07(-0.11%) |
Feb 05, 2021 | 72.06 | 72.23 | 70.76 | 71.02 | 20,327,272 | -1.07(-1.48%) |
Feb 04, 2021 | 69.78 | 72.30 | 68.46 | 72.09 | 19,984,346 | +1.91(+2.72%) |
Feb 03, 2021 | 70.89 | 71.55 | 69.71 | 70.18 | 37,609,800 | -1.41(-1.98%) |
Feb 02, 2021 | 69.28 | 71.89 | 67.84 | 71.60 | 50,890,496 | +3.10(+4.53%) |
Feb 01, 2021 | 69.52 | 72.56 | 67.32 | 68.50 | 69,383,416 | -5.91(-7.94%) |
Jan 29, 2021 | 75.01 | 76.30 | 73.38 | 74.41 | 39,097,576 | -1.56(-2.06%) |
Jan 28, 2021 | 73.27 | 76.24 | 73.06 | 75.97 | 41,332,520 | +3.02(+4.13%) |
Jan 27, 2021 | 73.37 | 74.83 | 72.00 | 72.95 | 41,261,456 | -1.81(-2.42%) |
Jan 26, 2021 | 76.47 | 76.99 | 74.50 | 74.76 | 28,562,994 | -1.42(-1.87%) |
Jan 25, 2021 | 75.35 | 76.62 | 75.31 | 76.18 | 25,206,726 | +0.24(+0.32%) |
Jan 22, 2021 | 74.92 | 76.11 | 74.50 | 75.94 | 17,995,826 | +0.10(+0.14%) |
Jan 21, 2021 | 77.77 | 78.02 | 75.64 | 75.84 | 21,016,326 | -3.10(-3.93%) |
Jan 20, 2021 | 79.52 | 80.06 | 78.01 | 78.94 | 15,282,104 | -0.16(-0.20%) |
Jan 19, 2021 | 77.92 | 79.19 | 76.80 | 79.10 | 14,551,214 | +1.99(+2.57%) |
Jan 15, 2021 | 76.72 | 77.33 | 75.37 | 77.11 | 14,282,641 | -0.25(-0.33%) |
Jan 14, 2021 | 76.91 | 77.94 | 76.40 | 77.36 | 14,922,327 | -0.82(-1.05%) |
Jan 13, 2021 | 79.19 | 80.12 | 76.57 | 78.19 | 16,248,421 | -2.69(-3.32%) |
Jan 12, 2021 | 78.25 | 81.73 | 78.17 | 80.88 | 17,513,726 | +2.23(+2.83%) |
Jan 11, 2021 | 75.08 | 80.04 | 74.97 | 78.65 | 16,526,573 | +2.05(+2.68%) |
Jan 08, 2021 | 75.35 | 77.65 | 75.35 | 76.60 | 15,645,160 | +0.85(+1.13%) |
Jan 07, 2021 | 73.02 | 75.80 | 73.02 | 75.74 | 20,643,394 | +2.93(+4.03%) |
Jan 06, 2021 | 69.72 | 73.12 | 69.69 | 72.81 | 22,438,610 | +3.72(+5.38%) |
Jan 05, 2021 | 65.54 | 69.48 | 65.54 | 69.09 | 14,169,420 | +3.24(+4.92%) |
Jan 04, 2021 | 67.13 | 67.73 | 65.69 | 65.85 | 12,861,499 | -0.74(-1.11%) |
Dec 31, 2020 | 66.59 | 66.59 | 66.59 | 5,000,085 | +0.76(+1.15%) | |
Dec 30, 2020 | 64.94 | 65.93 | 64.87 | 65.84 | 5,000,085 | +0.93(+1.43%) |
Dec 29, 2020 | 64.38 | 65.20 | 64.29 | 64.91 | 5,509,333 | +0.62(+0.96%) |
Dec 28, 2020 | 65.49 | 65.60 | 64.28 | 64.29 | 5,031,768 | -0.84(-1.29%) |
Dec 24, 2020 | 64.99 | 65.21 | 64.51 | 65.13 | 2,573,090 | +0.35(+0.53%) |
Dec 23, 2020 | 65.95 | 66.53 | 64.77 | 64.79 | 7,690,121 | -1.16(-1.76%) |
Dec 22, 2020 | 66.10 | 66.57 | 65.64 | 65.95 | 6,545,136 | -0.03(-0.04%) |
Dec 21, 2020 | 65.55 | 66.44 | 64.90 | 65.98 | 6,825,416 | -0.82(-1.23%) |
Dec 18, 2020 | 66.73 | 66.94 | 65.48 | 66.80 | 18,620,492 | +1.72(+2.65%) |
Dec 17, 2020 | 64.49 | 65.19 | 64.13 | 65.08 | 4,440,246 | +1.04(+1.62%) |
Dec 16, 2020 | 63.54 | 64.46 | 63.28 | 64.04 | 4,574,174 | +0.33(+0.51%) |
Dec 15, 2020 | 62.16 | 63.72 | 61.83 | 63.71 | 5,368,301 | +2.13(+3.45%) |
Dec 14, 2020 | 62.90 | 62.95 | 61.57 | 61.58 | 5,719,286 | -0.60(-0.96%) |
Dec 11, 2020 | 61.79 | 62.31 | 61.13 | 62.18 | 3,388,893 | -0.16(-0.26%) |
Dec 10, 2020 | 62.71 | 62.84 | 62.13 | 62.34 | 3,459,033 | -0.94(-1.48%) |
Dec 09, 2020 | 62.89 | 63.45 | 62.33 | 63.28 | 3,947,635 | +0.71(+1.14%) |
Dec 08, 2020 | 61.17 | 62.90 | 61.07 | 62.57 | 5,239,068 | +1.29(+2.11%) |
Dec 07, 2020 | 61.43 | 62.03 | 60.94 | 61.28 | 4,310,624 | -0.55(-0.89%) |
Dec 04, 2020 | 60.51 | 61.97 | 60.44 | 61.83 | 7,170,311 | +1.71(+2.85%) |
Dec 03, 2020 | 59.89 | 60.81 | 59.75 | 60.11 | 4,475,146 | +0.22(+0.36%) |
Dec 02, 2020 | 59.34 | 60.21 | 59.23 | 59.90 | 6,363,618 | +0.40(+0.68%) |
Dec 01, 2020 | 60.72 | 61.09 | 59.31 | 59.50 | 4,810,693 | +0.08(+0.14%) |
Nov 30, 2020 | 60.07 | 60.28 | 59.02 | 59.41 | 5,615,993 | -1.03(-1.70%) |
Nov 27, 2020 | 60.68 | 61.24 | 60.14 | 60.44 | 1,648,691 | -0.05(-0.08%) |
Nov 25, 2020 | 61.08 | 61.08 | 59.99 | 60.49 | 3,565,548 | -0.89(-1.44%) |
Nov 24, 2020 | 60.22 | 61.83 | 59.93 | 61.37 | 6,173,062 | +2.10(+3.54%) |
Nov 23, 2020 | 58.75 | 59.66 | 58.71 | 59.28 | 4,084,497 | +0.97(+1.66%) |
Nov 20, 2020 | 57.70 | 58.49 | 57.54 | 58.31 | 2,919,743 | +0.47(+0.81%) |
Nov 19, 2020 | 57.56 | 58.24 | 57.10 | 57.84 | 2,430,478 | -0.09(-0.16%) |
Nov 18, 2020 | 59.19 | 59.94 | 57.93 | 57.93 | 4,170,567 | -0.94(-1.60%) |
Nov 17, 2020 | 58.47 | 59.24 | 57.62 | 58.88 | 3,327,075 | -0.24(-0.41%) |
Nov 16, 2020 | 58.73 | 59.13 | 57.89 | 59.12 | 4,164,345 | +1.67(+2.90%) |
Nov 13, 2020 | 56.29 | 57.70 | 56.29 | 57.45 | 2,373,277 | +1.54(+2.75%) |
Nov 12, 2020 | 55.91 | 56.99 | 55.39 | 55.91 | 3,090,306 | -0.31(-0.55%) |
Nov 11, 2020 | 57.67 | 57.83 | 55.77 | 56.22 | 4,327,456 | -1.35(-2.35%) |
Nov 10, 2020 | 57.72 | 58.57 | 57.18 | 57.57 | 6,723,571 | +0.09(+0.16%) |
Nov 09, 2020 | 57.85 | 60.26 | 57.33 | 57.48 | 8,550,241 | +1.90(+3.42%) |
Nov 06, 2020 | 56.12 | 56.58 | 55.39 | 55.58 | 4,094,957 | -0.53(-0.95%) |
Nov 05, 2020 | 55.02 | 56.85 | 54.84 | 56.11 | 5,283,970 | +1.89(+3.49%) |
Nov 04, 2020 | 55.18 | 55.70 | 54.11 | 54.22 | 3,886,210 | -1.35(-2.43%) |
Nov 03, 2020 | 55.54 | 56.07 | 55.04 | 55.57 | 3,321,207 | +0.76(+1.38%) |