Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 78.01 | 78.57 | 77.90 | 78.43 | 2,912,882 | +0.24(+0.31%) |
Oct 28, 2021 | 77.99 | 78.65 | 77.50 | 78.19 | 3,674,576 | +0.25(+0.33%) |
Oct 27, 2021 | 78.03 | 78.73 | 77.83 | 77.93 | 5,985,488 | -0.21(-0.27%) |
Oct 26, 2021 | 79.18 | 78.15 | 6,715,712 | -0.70(-0.89%) | ||
Oct 25, 2021 | 78.28 | 78.85 | 77.84 | 78.85 | 3,301,966 | +0.34(+0.44%) |
Oct 22, 2021 | 79.00 | 79.31 | 78.12 | 78.51 | 3,205,566 | -1.70(-2.12%) |
Oct 21, 2021 | 79.95 | 80.25 | 79.66 | 80.21 | 2,745,051 | +0.23(+0.29%) |
Oct 20, 2021 | 80.00 | 80.20 | 79.70 | 79.97 | 3,004,523 | +0.16(+0.20%) |
Oct 19, 2021 | 79.47 | 79.83 | 79.27 | 79.82 | 2,518,872 | +0.76(+0.96%) |
Oct 18, 2021 | 78.35 | 79.08 | 78.20 | 79.06 | 3,046,296 | +0.61(+0.77%) |
Oct 15, 2021 | 78.90 | 78.90 | 78.33 | 78.45 | 3,174,252 | -0.19(-0.24%) |
Oct 14, 2021 | 78.27 | 78.76 | 78.10 | 78.64 | 3,700,781 | +1.09(+1.41%) |
Oct 13, 2021 | 77.67 | 77.80 | 77.06 | 77.54 | 4,805,179 | +0.36(+0.47%) |
Oct 12, 2021 | 77.91 | 77.98 | 76.91 | 77.18 | 8,181,086 | -0.72(-0.93%) |
Oct 11, 2021 | 78.76 | 79.07 | 77.87 | 77.90 | 3,675,600 | -1.19(-1.51%) |
Oct 08, 2021 | 79.63 | 79.74 | 79.00 | 79.10 | 2,797,690 | -0.39(-0.49%) |
Oct 07, 2021 | 79.82 | 80.23 | 79.43 | 79.49 | 4,365,539 | +0.34(+0.43%) |
Oct 06, 2021 | 78.22 | 79.20 | 77.87 | 79.14 | 6,757,372 | +0.14(+0.17%) |
Oct 05, 2021 | 78.12 | 79.43 | 78.05 | 79.01 | 3,395,144 | +1.16(+1.49%) |
Oct 04, 2021 | 79.02 | 79.07 | 77.24 | 77.85 | 9,674,131 | -1.72(-2.16%) |
Oct 01, 2021 | 78.66 | 79.92 | 78.30 | 79.56 | 7,482,820 | +1.32(+1.69%) |
Sep 30, 2021 | 78.73 | 79.07 | 78.26 | 78.25 | 11,031,267 | -0.24(-0.31%) |
Sep 29, 2021 | 78.94 | 79.40 | 78.38 | 78.49 | 5,597,419 | -0.07(-0.09%) |
Sep 28, 2021 | 79.71 | 79.91 | 78.44 | 78.56 | 9,196,586 | -1.96(-2.44%) |
Sep 27, 2021 | 80.10 | 80.76 | 79.86 | 80.52 | 3,542,086 | -0.01(-0.01%) |
Sep 24, 2021 | 79.52 | 80.68 | 79.41 | 80.53 | 4,506,973 | +0.65(+0.82%) |
Sep 23, 2021 | 79.42 | 80.27 | 79.28 | 79.88 | 4,084,523 | +0.81(+1.03%) |
Sep 22, 2021 | 78.86 | 79.49 | 78.71 | 79.07 | 6,977,887 | -0.04(-0.05%) |
Sep 21, 2021 | 79.97 | 80.22 | 79.05 | 79.11 | 6,623,945 | -0.33(-0.42%) |
Sep 20, 2021 | 80.01 | 80.13 | 78.44 | 79.44 | 9,155,985 | -1.63(-2.01%) |
Sep 17, 2021 | 81.75 | 81.93 | 80.72 | 81.07 | 10,225,592 | -0.91(-1.11%) |
Sep 16, 2021 | 81.94 | 82.23 | 81.38 | 81.97 | 3,955,299 | -0.08(-0.10%) |
Sep 15, 2021 | 81.63 | 82.20 | 80.94 | 82.05 | 5,124,574 | +0.40(+0.49%) |
Sep 14, 2021 | 82.58 | 82.68 | 81.52 | 81.65 | 5,607,429 | -0.71(-0.86%) |
Sep 13, 2021 | 82.70 | 82.77 | 81.95 | 82.36 | 5,426,923 | +0.20(+0.25%) |
Sep 10, 2021 | 83.01 | 83.13 | 82.12 | 82.16 | 5,233,934 | -0.54(-0.65%) |
Sep 09, 2021 | 82.96 | 83.23 | 82.56 | 82.70 | 4,219,675 | -0.41(-0.49%) |
Sep 08, 2021 | 83.39 | 83.62 | 82.83 | 83.10 | 3,905,940 | -0.43(-0.51%) |
Sep 07, 2021 | 83.34 | 83.69 | 83.14 | 83.53 | 4,222,785 | +0.19(+0.23%) |
Sep 03, 2021 | 83.21 | 83.48 | 82.98 | 83.34 | 2,870,567 | +0.00(+0.00%) |
Sep 02, 2021 | 83.97 | 84.09 | 83.19 | 83.34 | 3,312,512 | -0.57(-0.67%) |
Sep 01, 2021 | 83.62 | 84.20 | 83.48 | 83.90 | 3,818,421 | +0.42(+0.50%) |
Aug 31, 2021 | 83.14 | 83.67 | 83.05 | 83.48 | 6,246,774 | +0.31(+0.38%) |
Aug 30, 2021 | 82.59 | 83.35 | 82.31 | 83.17 | 2,804,000 | +0.57(+0.68%) |
Aug 27, 2021 | 81.51 | 82.74 | 81.35 | 82.61 | 3,525,049 | +1.29(+1.58%) |
Aug 26, 2021 | 81.97 | 82.10 | 81.32 | 81.32 | 3,363,682 | -0.71(-0.87%) |
Aug 25, 2021 | 81.93 | 82.22 | 81.76 | 82.03 | 3,933,148 | +0.13(+0.15%) |
Aug 24, 2021 | 81.82 | 82.22 | 81.66 | 81.91 | 3,212,796 | +0.26(+0.32%) |
Aug 23, 2021 | 80.77 | 81.98 | 80.77 | 81.64 | 3,140,556 | +0.98(+1.21%) |
Aug 20, 2021 | 79.96 | 80.79 | 79.79 | 80.67 | 4,249,350 | +0.69(+0.87%) |
Aug 19, 2021 | 79.47 | 80.34 | 79.39 | 79.97 | 4,522,722 | +0.01(+0.01%) |
Aug 18, 2021 | 80.39 | 80.85 | 79.91 | 79.97 | 3,119,178 | -0.61(-0.76%) |
Aug 17, 2021 | 80.73 | 81.06 | 80.05 | 80.58 | 6,093,392 | -0.67(-0.83%) |
Aug 16, 2021 | 80.83 | 81.27 | 80.20 | 81.25 | 3,572,261 | +0.14(+0.17%) |
Aug 13, 2021 | 81.27 | 81.37 | 81.05 | 81.12 | 2,199,412 | +0.05(+0.06%) |
Aug 12, 2021 | 80.83 | 81.11 | 80.41 | 81.07 | 2,327,059 | +0.15(+0.18%) |
Aug 11, 2021 | 80.92 | 81.01 | 80.62 | 80.92 | 2,520,413 | +0.16(+0.19%) |
Aug 10, 2021 | 80.69 | 80.85 | 80.41 | 80.76 | 6,414,395 | +0.16(+0.19%) |
Aug 09, 2021 | 80.75 | 80.75 | 80.34 | 80.61 | 2,428,341 | -0.15(-0.18%) |
Aug 06, 2021 | 80.59 | 80.98 | 80.55 | 80.75 | 2,835,047 | +0.00(+0.00%) |
Aug 05, 2021 | 80.26 | 80.77 | 80.06 | 80.75 | 2,319,173 | +0.73(+0.91%) |
Aug 04, 2021 | 79.92 | 80.22 | 79.56 | 80.02 | 3,963,443 | +0.22(+0.28%) |
Aug 03, 2021 | 80.19 | 80.20 | 78.89 | 79.80 | 4,983,869 | -0.36(-0.45%) |
Aug 02, 2021 | 80.69 | 80.76 | 80.01 | 80.16 | 4,090,325 | -0.19(-0.23%) |
Jul 30, 2021 | 80.12 | 80.87 | 79.98 | 80.35 | 3,076,306 | -0.27(-0.34%) |
Jul 29, 2021 | 80.97 | 81.24 | 80.58 | 80.62 | 5,426,646 | -0.88(-1.08%) |
Jul 28, 2021 | 81.72 | 82.08 | 81.13 | 81.50 | 7,481,896 | +0.63(+0.78%) |
Jul 27, 2021 | 81.74 | 81.82 | 80.27 | 80.86 | 4,981,898 | -0.98(-1.19%) |
Jul 26, 2021 | 81.32 | 81.86 | 81.19 | 81.84 | 3,271,395 | +0.42(+0.51%) |
Jul 23, 2021 | 80.37 | 81.64 | 80.02 | 81.42 | 3,971,569 | +1.97(+2.48%) |
Jul 22, 2021 | 79.17 | 79.47 | 78.80 | 79.45 | 2,312,487 | +0.27(+0.34%) |
Jul 21, 2021 | 78.59 | 79.18 | 78.55 | 79.18 | 2,679,687 | +0.65(+0.83%) |
Jul 20, 2021 | 77.91 | 78.81 | 77.49 | 78.52 | 4,216,974 | +0.88(+1.13%) |
Jul 19, 2021 | 78.21 | 78.22 | 77.28 | 77.64 | 7,073,381 | -1.20(-1.52%) |
Jul 16, 2021 | 79.46 | 79.68 | 78.75 | 78.84 | 3,599,029 | -0.50(-0.63%) |
Jul 15, 2021 | 80.00 | 80.00 | 79.01 | 79.34 | 4,615,631 | -0.57(-0.71%) |
Jul 14, 2021 | 80.42 | 80.48 | 79.82 | 79.91 | 3,548,072 | -0.06(-0.07%) |
Jul 13, 2021 | 80.09 | 80.58 | 79.89 | 79.97 | 4,080,898 | -0.20(-0.26%) |
Jul 12, 2021 | 79.77 | 80.21 | 79.47 | 80.17 | 3,659,929 | +0.57(+0.71%) |
Jul 09, 2021 | 78.93 | 79.72 | 78.92 | 79.60 | 2,988,908 | +0.70(+0.89%) |
Jul 08, 2021 | 78.76 | 79.26 | 78.51 | 78.90 | 5,370,893 | -0.88(-1.10%) |
Jul 07, 2021 | 80.27 | 80.27 | 79.59 | 79.78 | 3,745,144 | -0.12(-0.15%) |
Jul 06, 2021 | 80.23 | 80.23 | 79.17 | 79.90 | 3,927,431 | -0.20(-0.24%) |
Jul 02, 2021 | 79.83 | 80.20 | 79.70 | 80.09 | 4,458,727 | +0.56(+0.70%) |
Jul 01, 2021 | 78.85 | 79.64 | 78.83 | 79.54 | 5,361,430 | +0.59(+0.74%) |
Jun 30, 2021 | 79.03 | 79.17 | 78.67 | 78.95 | 2,598,522 | -0.15(-0.18%) |
Jun 29, 2021 | 79.54 | 79.61 | 78.88 | 79.10 | 4,423,220 | -0.43(-0.54%) |
Jun 28, 2021 | 78.82 | 79.62 | 78.58 | 79.53 | 3,644,828 | +0.89(+1.13%) |
Jun 25, 2021 | 78.52 | 78.73 | 78.37 | 78.64 | 5,992,879 | +0.10(+0.12%) |
Jun 24, 2021 | 78.18 | 78.58 | 78.13 | 78.54 | 3,518,675 | +0.73(+0.94%) |
Jun 23, 2021 | 77.82 | 78.22 | 77.75 | 77.81 | 4,788,446 | -0.08(-0.10%) |
Jun 22, 2021 | 77.30 | 78.00 | 77.08 | 77.89 | 4,810,277 | +0.66(+0.86%) |
Jun 21, 2021 | 76.66 | 77.28 | 76.33 | 77.23 | 3,358,115 | +0.74(+0.97%) |
Jun 18, 2021 | 77.05 | 77.13 | 76.37 | 76.48 | 6,364,589 | -0.91(-1.17%) |
Jun 17, 2021 | 76.96 | 77.84 | 76.93 | 77.39 | 4,681,241 | +0.32(+0.42%) |
Jun 16, 2021 | 77.90 | 77.90 | 76.42 | 77.07 | 4,820,689 | -0.68(-0.88%) |
Jun 15, 2021 | 78.26 | 78.40 | 77.62 | 77.75 | 3,170,316 | -0.45(-0.57%) |
Jun 14, 2021 | 77.74 | 78.22 | 77.52 | 78.20 | 2,808,144 | +0.52(+0.66%) |
Jun 11, 2021 | 77.71 | 77.72 | 77.32 | 77.68 | 3,831,332 | +0.09(+0.11%) |
Jun 10, 2021 | 77.25 | 77.71 | 76.97 | 77.59 | 2,538,230 | +0.42(+0.54%) |
Jun 09, 2021 | 77.60 | 77.73 | 77.14 | 77.17 | 5,309,687 | -0.08(-0.10%) |
Jun 08, 2021 | 77.69 | 77.69 | 76.87 | 77.25 | 3,416,327 | -0.22(-0.29%) |
Jun 07, 2021 | 76.95 | 77.52 | 76.87 | 77.48 | 3,412,164 | +0.40(+0.52%) |
Jun 04, 2021 | 76.30 | 77.18 | 76.18 | 77.08 | 2,397,125 | +1.09(+1.43%) |
Jun 03, 2021 | 75.97 | 76.20 | 75.52 | 75.99 | 2,889,446 | -0.52(-0.67%) |
Jun 02, 2021 | 76.88 | 76.99 | 76.12 | 76.50 | 2,858,301 | -0.23(-0.30%) |
Jun 01, 2021 | 76.97 | 77.11 | 76.37 | 76.74 | 3,391,868 | +0.05(+0.06%) |
May 28, 2021 | 77.16 | 77.18 | 76.61 | 76.69 | 2,912,050 | -0.25(-0.33%) |
May 27, 2021 | 76.74 | 77.12 | 76.61 | 76.94 | 4,584,411 | +0.29(+0.38%) |
May 26, 2021 | 76.38 | 76.97 | 76.22 | 76.65 | 4,772,217 | +0.50(+0.65%) |
May 25, 2021 | 76.58 | 76.69 | 76.00 | 76.15 | 3,163,687 | -0.02(-0.03%) |
May 24, 2021 | 75.37 | 76.37 | 75.23 | 76.17 | 3,102,823 | +1.36(+1.82%) |
May 21, 2021 | 75.41 | 75.43 | 74.77 | 74.81 | 4,574,024 | -0.25(-0.34%) |
May 20, 2021 | 74.17 | 75.22 | 73.99 | 75.06 | 3,600,533 | +1.27(+1.71%) |
May 19, 2021 | 72.62 | 73.85 | 72.55 | 73.80 | 5,072,389 | +0.12(+0.16%) |
May 18, 2021 | 74.43 | 74.66 | 73.66 | 73.68 | 2,505,069 | -0.76(-1.02%) |
May 17, 2021 | 75.01 | 75.07 | 73.95 | 74.44 | 3,088,649 | -0.59(-0.79%) |
May 14, 2021 | 74.24 | 75.19 | 74.12 | 75.03 | 3,346,316 | +1.45(+1.97%) |
May 13, 2021 | 73.51 | 74.23 | 73.13 | 73.58 | 7,923,246 | +0.53(+0.72%) |
May 12, 2021 | 73.60 | 74.05 | 72.84 | 73.06 | 5,779,068 | -1.46(-1.96%) |
May 11, 2021 | 73.63 | 74.70 | 73.54 | 74.52 | 9,906,438 | -0.21(-0.29%) |
May 10, 2021 | 75.81 | 75.84 | 74.68 | 74.73 | 4,154,322 | -1.46(-1.92%) |
May 07, 2021 | 76.18 | 76.55 | 75.82 | 76.19 | 3,736,250 | +0.57(+0.76%) |
May 06, 2021 | 74.65 | 75.64 | 74.54 | 75.62 | 5,467,487 | +0.88(+1.17%) |
May 05, 2021 | 75.34 | 75.58 | 74.65 | 74.74 | 3,933,901 | -0.15(-0.19%) |
May 04, 2021 | 75.15 | 75.38 | 73.79 | 74.89 | 7,036,484 | -0.68(-0.90%) |
May 03, 2021 | 76.27 | 76.36 | 75.48 | 75.57 | 3,967,419 | -0.40(-0.53%) |
Apr 30, 2021 | 76.07 | 76.32 | 75.84 | 75.97 | 3,924,192 | -1.05(-1.36%) |
Apr 29, 2021 | 76.71 | 77.11 | 76.16 | 77.02 | 4,948,289 | +2.07(+2.77%) |
Apr 28, 2021 | 75.28 | 75.77 | 74.88 | 74.95 | 3,447,397 | +0.68(+0.92%) |
Apr 27, 2021 | 74.68 | 74.82 | 74.18 | 74.26 | 4,812,945 | -0.30(-0.40%) |
Apr 26, 2021 | 74.57 | 74.70 | 74.38 | 74.57 | 2,842,968 | +0.16(+0.21%) |
Apr 23, 2021 | 73.88 | 74.62 | 73.72 | 74.41 | 2,816,953 | +0.86(+1.16%) |
Apr 22, 2021 | 74.27 | 74.42 | 73.28 | 73.55 | 3,629,734 | -0.55(-0.74%) |
Apr 21, 2021 | 73.54 | 74.12 | 73.09 | 74.10 | 7,226,884 | +0.13(+0.17%) |
Apr 20, 2021 | 74.24 | 74.43 | 73.42 | 73.97 | 3,632,087 | -0.40(-0.54%) |
Apr 19, 2021 | 74.60 | 75.00 | 73.98 | 74.37 | 3,275,725 | -0.42(-0.56%) |
Apr 16, 2021 | 75.04 | 75.08 | 74.51 | 74.79 | 3,471,002 | -0.05(-0.07%) |
Apr 15, 2021 | 74.40 | 75.04 | 74.29 | 74.84 | 4,647,453 | +0.94(+1.28%) |
Apr 14, 2021 | 74.60 | 74.62 | 73.74 | 73.89 | 4,047,156 | -0.77(-1.03%) |
Apr 13, 2021 | 74.78 | 75.10 | 74.56 | 74.66 | 2,970,345 | +0.10(+0.13%) |
Apr 12, 2021 | 74.65 | 74.69 | 74.23 | 74.57 | 2,295,535 | -0.30(-0.40%) |
Apr 09, 2021 | 74.60 | 74.92 | 74.32 | 74.87 | 2,387,906 | -0.02(-0.03%) |
Apr 08, 2021 | 75.27 | 75.33 | 74.65 | 74.89 | 2,970,666 | +0.01(+0.01%) |
Apr 07, 2021 | 74.32 | 74.95 | 74.32 | 74.88 | 2,412,064 | +0.57(+0.77%) |
Apr 06, 2021 | 74.10 | 74.53 | 73.94 | 74.30 | 2,592,698 | +0.18(+0.25%) |
Apr 05, 2021 | 72.94 | 74.22 | 72.94 | 74.12 | 4,078,780 | +1.53(+2.11%) |
Apr 01, 2021 | 72.01 | 72.64 | 72.01 | 72.59 | 4,674,407 | +1.23(+1.72%) |
Mar 31, 2021 | 71.37 | 71.80 | 71.10 | 71.36 | 3,963,094 | +0.28(+0.40%) |
Mar 30, 2021 | 71.08 | 71.24 | 70.77 | 71.08 | 2,733,456 | +0.00(+0.00%) |
Mar 29, 2021 | 70.34 | 71.35 | 70.12 | 71.08 | 4,391,167 | +0.72(+1.02%) |
Mar 26, 2021 | 71.18 | 71.37 | 69.13 | 70.36 | 4,319,745 | -0.78(-1.09%) |
Mar 25, 2021 | 71.09 | 71.68 | 70.59 | 71.14 | 3,951,658 | -0.35(-0.49%) |
Mar 24, 2021 | 73.34 | 73.34 | 71.47 | 71.49 | 4,380,394 | -1.85(-2.52%) |
Mar 23, 2021 | 73.81 | 74.22 | 73.22 | 73.34 | 4,412,593 | -0.55(-0.74%) |
Mar 22, 2021 | 73.48 | 74.38 | 73.14 | 73.88 | 5,369,019 | +0.62(+0.84%) |
Mar 19, 2021 | 72.75 | 73.65 | 72.67 | 73.27 | 9,513,629 | +0.63(+0.87%) |
Mar 18, 2021 | 72.97 | 73.64 | 72.56 | 72.64 | 5,691,543 | -1.22(-1.66%) |
Mar 17, 2021 | 73.29 | 74.14 | 72.62 | 73.86 | 4,751,172 | +0.01(+0.01%) |
Mar 16, 2021 | 73.50 | 74.42 | 73.28 | 73.85 | 3,913,920 | +0.77(+1.05%) |
Mar 15, 2021 | 72.75 | 73.13 | 72.42 | 73.08 | 3,436,450 | +0.51(+0.71%) |
Mar 12, 2021 | 72.19 | 72.67 | 71.94 | 72.57 | 3,197,283 | -0.20(-0.28%) |
Mar 11, 2021 | 72.12 | 73.22 | 71.97 | 72.77 | 3,352,092 | +1.35(+1.89%) |
Mar 10, 2021 | 72.01 | 72.01 | 71.05 | 71.42 | 5,871,238 | +0.30(+0.42%) |
Mar 09, 2021 | 71.46 | 71.73 | 70.94 | 71.12 | 9,014,018 | +0.79(+1.12%) |
Mar 08, 2021 | 71.34 | 71.77 | 70.29 | 70.33 | 8,575,442 | -0.95(-1.34%) |
Mar 05, 2021 | 70.25 | 71.50 | 69.36 | 71.29 | 12,286,152 | +1.63(+2.34%) |
Mar 04, 2021 | 69.77 | 71.07 | 68.80 | 69.65 | 8,825,573 | -0.13(-0.18%) |
Mar 03, 2021 | 70.70 | 71.02 | 69.61 | 69.78 | 4,862,083 | -1.01(-1.43%) |
Mar 02, 2021 | 71.34 | 71.77 | 70.74 | 70.79 | 4,783,476 | -0.52(-0.74%) |
Mar 01, 2021 | 70.46 | 71.51 | 70.17 | 71.32 | 4,318,731 | +1.78(+2.56%) |
Feb 26, 2021 | 69.65 | 70.81 | 69.03 | 69.54 | 5,536,503 | +0.27(+0.39%) |
Feb 25, 2021 | 70.84 | 71.36 | 69.00 | 69.27 | 5,653,103 | -1.54(-2.18%) |
Feb 24, 2021 | 69.97 | 70.99 | 69.76 | 70.81 | 4,121,634 | +0.13(+0.18%) |
Feb 23, 2021 | 69.51 | 70.93 | 68.50 | 70.68 | 4,774,735 | +0.54(+0.78%) |
Feb 22, 2021 | 69.75 | 70.79 | 69.70 | 70.14 | 2,231,420 | -0.28(-0.40%) |
Feb 19, 2021 | 71.33 | 71.33 | 70.32 | 70.42 | 2,573,059 | -0.70(-0.98%) |
Feb 18, 2021 | 70.99 | 71.40 | 70.60 | 71.12 | 2,078,922 | -0.35(-0.49%) |
Feb 17, 2021 | 70.85 | 71.53 | 70.72 | 71.47 | 2,034,184 | +0.20(+0.29%) |
Feb 16, 2021 | 70.93 | 71.75 | 70.93 | 71.27 | 2,055,350 | +0.34(+0.48%) |
Feb 12, 2021 | 70.54 | 71.01 | 70.48 | 70.93 | 1,619,895 | +0.30(+0.43%) |
Feb 11, 2021 | 70.69 | 70.69 | 70.01 | 70.63 | 1,914,460 | +0.08(+0.11%) |
Feb 10, 2021 | 70.52 | 70.76 | 69.57 | 70.55 | 2,559,821 | +0.66(+0.95%) |
Feb 09, 2021 | 69.48 | 70.26 | 69.36 | 69.89 | 6,220,799 | +0.23(+0.33%) |
Feb 08, 2021 | 69.71 | 69.79 | 69.12 | 69.65 | 5,352,988 | +0.27(+0.39%) |
Feb 05, 2021 | 68.90 | 69.47 | 68.89 | 69.38 | 1,903,343 | +0.86(+1.26%) |
Feb 04, 2021 | 68.24 | 68.53 | 67.85 | 68.52 | 2,717,044 | +0.41(+0.60%) |
Feb 03, 2021 | 68.27 | 68.67 | 67.68 | 68.11 | 2,931,498 | +0.90(+1.34%) |
Feb 02, 2021 | 66.63 | 67.57 | 66.51 | 67.21 | 2,068,005 | +1.01(+1.53%) |
Feb 01, 2021 | 65.55 | 66.49 | 65.04 | 66.20 | 3,226,691 | +1.21(+1.87%) |
Jan 29, 2021 | 65.81 | 65.94 | 64.55 | 64.98 | 4,688,320 | -1.23(-1.86%) |
Jan 28, 2021 | 66.57 | 67.40 | 66.19 | 66.22 | 6,883,657 | +0.23(+0.35%) |
Jan 27, 2021 | 67.60 | 67.79 | 65.53 | 65.98 | 7,934,955 | -2.21(-3.23%) |
Jan 26, 2021 | 67.21 | 68.30 | 67.21 | 68.19 | 3,124,301 | +0.91(+1.36%) |
Jan 25, 2021 | 67.32 | 67.63 | 66.38 | 67.27 | 4,203,791 | +0.39(+0.58%) |
Jan 22, 2021 | 66.79 | 67.13 | 66.63 | 66.89 | 2,037,245 | +0.03(+0.04%) |
Jan 21, 2021 | 66.90 | 67.24 | 66.68 | 66.86 | 2,463,898 | +0.24(+0.36%) |
Jan 20, 2021 | 65.87 | 66.91 | 65.66 | 66.61 | 4,747,604 | +2.03(+3.14%) |
Jan 19, 2021 | 63.87 | 64.74 | 63.47 | 64.58 | 4,556,468 | +1.15(+1.81%) |
Jan 15, 2021 | 63.24 | 63.74 | 62.95 | 63.44 | 4,970,121 | +0.20(+0.32%) |
Jan 14, 2021 | 63.71 | 63.95 | 63.13 | 63.23 | 2,617,643 | -0.36(-0.57%) |
Jan 13, 2021 | 63.34 | 63.90 | 63.15 | 63.59 | 3,792,993 | +0.22(+0.35%) |
Jan 12, 2021 | 64.31 | 64.62 | 63.02 | 63.37 | 14,734,989 | -1.04(-1.61%) |
Jan 11, 2021 | 64.62 | 64.99 | 64.27 | 64.41 | 2,267,236 | -1.17(-1.78%) |
Jan 08, 2021 | 65.40 | 65.62 | 64.79 | 65.57 | 5,139,017 | +0.20(+0.31%) |
Jan 07, 2021 | 64.81 | 65.68 | 64.70 | 65.37 | 2,266,975 | +0.86(+1.33%) |
Jan 06, 2021 | 63.82 | 64.95 | 63.62 | 64.51 | 4,018,262 | -0.31(-0.48%) |
Jan 05, 2021 | 64.44 | 65.00 | 64.37 | 64.83 | 2,248,473 | +0.23(+0.36%) |
Jan 04, 2021 | 65.83 | 65.87 | 63.82 | 64.59 | 4,587,083 | -0.97(-1.48%) |
Dec 31, 2020 | 65.56 | 65.56 | 65.56 | 2,214,719 | +0.52(+0.81%) | |
Dec 30, 2020 | 65.73 | 65.73 | 65.00 | 65.04 | 2,214,719 | -0.44(-0.67%) |
Dec 29, 2020 | 65.69 | 65.81 | 65.40 | 65.48 | 1,544,849 | -0.06(-0.09%) |
Dec 28, 2020 | 64.90 | 65.63 | 64.70 | 65.53 | 2,888,605 | +1.16(+1.80%) |
Dec 24, 2020 | 64.38 | 64.64 | 64.16 | 64.38 | 884,823 | +0.07(+0.11%) |
Dec 23, 2020 | 64.16 | 64.76 | 64.00 | 64.31 | 1,720,083 | +0.37(+0.58%) |
Dec 22, 2020 | 64.54 | 64.54 | 63.55 | 63.94 | 2,101,662 | -0.60(-0.93%) |
Dec 21, 2020 | 64.33 | 64.66 | 63.56 | 64.54 | 4,640,261 | -0.56(-0.86%) |
Dec 18, 2020 | 65.20 | 65.31 | 64.59 | 65.10 | 4,533,549 | +0.06(+0.09%) |
Dec 17, 2020 | 65.45 | 65.59 | 64.89 | 65.04 | 2,512,805 | -0.16(-0.25%) |
Dec 16, 2020 | 65.37 | 65.43 | 64.96 | 65.21 | 3,349,616 | -0.06(-0.09%) |
Dec 15, 2020 | 65.05 | 65.27 | 64.42 | 65.27 | 1,653,767 | +0.53(+0.82%) |
Dec 14, 2020 | 65.11 | 65.58 | 64.68 | 64.73 | 2,703,752 | -0.20(-0.31%) |
Dec 11, 2020 | 64.45 | 65.03 | 64.36 | 64.94 | 2,750,560 | +0.39(+0.60%) |
Dec 10, 2020 | 64.15 | 64.65 | 63.54 | 64.55 | 2,357,997 | +0.04(+0.06%) |
Dec 09, 2020 | 65.37 | 65.78 | 64.08 | 64.51 | 5,664,164 | -0.78(-1.19%) |
Dec 08, 2020 | 65.31 | 65.37 | 64.79 | 65.28 | 1,765,647 | -0.10(-0.15%) |
Dec 07, 2020 | 64.92 | 65.56 | 64.80 | 65.38 | 2,043,061 | +0.41(+0.63%) |
Dec 04, 2020 | 64.92 | 65.11 | 64.77 | 64.97 | 2,058,642 | +0.06(+0.09%) |
Dec 03, 2020 | 65.14 | 65.44 | 64.79 | 64.92 | 2,195,072 | -0.29(-0.45%) |
Dec 02, 2020 | 64.52 | 65.40 | 64.21 | 65.21 | 2,454,299 | +0.60(+0.93%) |
Dec 01, 2020 | 63.85 | 65.04 | 63.77 | 64.61 | 4,008,991 | +1.16(+1.83%) |
Nov 30, 2020 | 63.52 | 63.52 | 62.78 | 63.44 | 3,728,917 | -0.22(-0.35%) |
Nov 27, 2020 | 63.56 | 63.87 | 63.34 | 63.66 | 1,267,863 | +0.41(+0.64%) |
Nov 25, 2020 | 63.39 | 63.40 | 62.71 | 63.26 | 1,745,567 | -0.01(-0.02%) |
Nov 24, 2020 | 62.16 | 63.33 | 62.11 | 63.27 | 2,247,541 | +1.27(+2.05%) |
Nov 23, 2020 | 62.19 | 62.31 | 61.39 | 62.00 | 2,258,512 | +0.03(+0.05%) |
Nov 20, 2020 | 62.16 | 62.43 | 61.96 | 61.97 | 1,934,216 | -0.15(-0.23%) |
Nov 19, 2020 | 61.47 | 62.25 | 61.39 | 62.11 | 3,495,344 | +0.38(+0.61%) |
Nov 18, 2020 | 62.33 | 62.50 | 61.72 | 61.73 | 2,546,261 | -0.63(-1.01%) |
Nov 17, 2020 | 62.30 | 62.67 | 62.05 | 62.37 | 3,590,607 | -0.22(-0.36%) |
Nov 16, 2020 | 62.21 | 62.66 | 62.17 | 62.59 | 4,919,571 | +0.40(+0.64%) |
Nov 13, 2020 | 61.72 | 62.29 | 61.38 | 62.19 | 1,712,580 | +0.91(+1.49%) |
Nov 12, 2020 | 61.59 | 61.93 | 61.06 | 61.28 | 7,253,046 | -0.35(-0.57%) |
Nov 11, 2020 | 61.50 | 61.71 | 61.31 | 61.63 | 5,217,704 | +0.55(+0.91%) |
Nov 10, 2020 | 60.59 | 61.27 | 60.01 | 61.07 | 13,291,300 | -0.19(-0.32%) |
Nov 09, 2020 | 62.46 | 62.91 | 61.23 | 61.27 | 6,207,473 | -0.52(-0.85%) |
Nov 06, 2020 | 61.98 | 61.98 | 61.12 | 61.79 | 5,912,231 | -0.15(-0.23%) |
Nov 05, 2020 | 61.80 | 62.37 | 61.37 | 61.94 | 3,358,655 | +1.17(+1.93%) |
Nov 04, 2020 | 59.88 | 61.22 | 59.78 | 60.76 | 4,712,349 | +2.51(+4.31%) |
Nov 03, 2020 | 57.84 | 58.76 | 57.63 | 58.25 | 3,602,396 | +0.85(+1.49%) |