Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.57 | 74.74 | 73.52 | 73.50 | 7,498,115 | -0.74(-1.00%) |
Sep 29, 2021 | 74.07 | 74.66 | 73.97 | 74.24 | 5,181,489 | +0.46(+0.62%) |
Sep 28, 2021 | 74.54 | 74.54 | 73.64 | 73.78 | 11,789,321 | -1.15(-1.53%) |
Sep 27, 2021 | 75.58 | 75.58 | 74.90 | 74.93 | 3,458,997 | -0.74(-0.98%) |
Sep 24, 2021 | 75.59 | 75.90 | 75.51 | 75.67 | 2,494,270 | -0.35(-0.46%) |
Sep 23, 2021 | 75.65 | 76.35 | 75.65 | 76.02 | 3,765,729 | +0.52(+0.69%) |
Sep 22, 2021 | 75.47 | 75.85 | 75.15 | 75.50 | 5,705,181 | +0.37(+0.49%) |
Sep 21, 2021 | 75.47 | 75.86 | 75.12 | 75.13 | 4,566,572 | -0.04(-0.05%) |
Sep 20, 2021 | 75.15 | 75.61 | 74.48 | 75.17 | 6,640,831 | -0.72(-0.95%) |
Sep 17, 2021 | 76.44 | 76.44 | 75.83 | 75.89 | 2,899,955 | -0.60(-0.78%) |
Sep 16, 2021 | 76.65 | 76.80 | 76.10 | 76.49 | 1,733,732 | -0.20(-0.26%) |
Sep 15, 2021 | 76.44 | 76.90 | 76.23 | 76.69 | 1,970,194 | +0.37(+0.48%) |
Sep 14, 2021 | 76.88 | 76.92 | 76.22 | 76.32 | 2,315,117 | -0.33(-0.43%) |
Sep 13, 2021 | 77.20 | 77.33 | 76.39 | 76.65 | 2,066,017 | -0.21(-0.27%) |
Sep 10, 2021 | 77.43 | 77.51 | 76.84 | 76.86 | 2,435,416 | -0.42(-0.54%) |
Sep 09, 2021 | 77.77 | 77.91 | 77.27 | 77.28 | 2,438,949 | -0.52(-0.67%) |
Sep 08, 2021 | 77.40 | 77.86 | 77.35 | 77.80 | 2,431,378 | +0.38(+0.49%) |
Sep 07, 2021 | 78.19 | 78.19 | 77.34 | 77.42 | 1,640,049 | -0.84(-1.07%) |
Sep 03, 2021 | 78.11 | 78.39 | 77.93 | 78.26 | 1,452,048 | -0.02(-0.03%) |
Sep 02, 2021 | 78.16 | 78.32 | 78.01 | 78.28 | 1,860,602 | +0.34(+0.44%) |
Sep 01, 2021 | 77.73 | 78.05 | 77.59 | 77.94 | 2,583,931 | +0.29(+0.37%) |
Aug 31, 2021 | 77.77 | 77.82 | 77.52 | 77.65 | 1,953,693 | -0.09(-0.12%) |
Aug 30, 2021 | 77.50 | 77.91 | 77.46 | 77.74 | 1,402,416 | +0.28(+0.36%) |
Aug 27, 2021 | 77.24 | 77.53 | 77.02 | 77.46 | 1,600,492 | +0.34(+0.44%) |
Aug 26, 2021 | 77.42 | 77.46 | 77.03 | 77.12 | 2,039,956 | -0.37(-0.48%) |
Aug 25, 2021 | 77.52 | 77.58 | 77.29 | 77.49 | 1,914,101 | -0.01(-0.01%) |
Aug 24, 2021 | 77.88 | 77.88 | 77.49 | 77.50 | 1,550,598 | -0.25(-0.32%) |
Aug 23, 2021 | 77.75 | 77.97 | 77.65 | 77.75 | 1,890,176 | +0.16(+0.21%) |
Aug 20, 2021 | 77.05 | 77.71 | 76.91 | 77.59 | 2,809,454 | +0.57(+0.74%) |
Aug 19, 2021 | 76.22 | 77.22 | 76.22 | 77.02 | 4,861,306 | +0.34(+0.44%) |
Aug 18, 2021 | 77.42 | 77.53 | 76.64 | 76.68 | 2,728,983 | -0.89(-1.15%) |
Aug 17, 2021 | 77.24 | 77.59 | 77.13 | 77.57 | 2,886,733 | +0.08(+0.10%) |
Aug 16, 2021 | 76.89 | 77.49 | 76.81 | 77.49 | 2,590,536 | +0.40(+0.52%) |
Aug 13, 2021 | 76.90 | 77.09 | 76.88 | 77.09 | 1,602,247 | +0.32(+0.42%) |
Aug 12, 2021 | 76.75 | 76.81 | 76.51 | 76.77 | 1,511,491 | +0.17(+0.22%) |
Aug 11, 2021 | 76.67 | 76.80 | 76.53 | 76.60 | 2,187,824 | +0.11(+0.14%) |
Aug 10, 2021 | 76.54 | 76.67 | 76.40 | 76.49 | 1,481,686 | -0.07(-0.09%) |
Aug 09, 2021 | 76.58 | 76.62 | 76.42 | 76.56 | 2,117,774 | +0.08(+0.10%) |
Aug 06, 2021 | 76.44 | 76.59 | 76.34 | 76.48 | 1,598,650 | -0.04(-0.05%) |
Aug 05, 2021 | 76.35 | 76.53 | 76.22 | 76.52 | 1,651,954 | +0.26(+0.34%) |
Aug 04, 2021 | 76.53 | 76.59 | 76.13 | 76.26 | 2,143,526 | -0.30(-0.39%) |
Aug 03, 2021 | 76.00 | 76.57 | 75.95 | 76.56 | 2,705,518 | +0.47(+0.62%) |
Aug 02, 2021 | 76.31 | 76.47 | 76.03 | 76.09 | 2,027,121 | -0.13(-0.17%) |
Jul 30, 2021 | 75.82 | 76.45 | 75.82 | 76.22 | 1,926,624 | -0.01(-0.01%) |
Jul 29, 2021 | 76.31 | 76.40 | 76.19 | 76.23 | 1,478,481 | +0.18(+0.24%) |
Jul 28, 2021 | 76.15 | 76.22 | 75.83 | 76.05 | 3,055,745 | -0.18(-0.24%) |
Jul 27, 2021 | 76.11 | 76.23 | 75.85 | 76.23 | 2,178,697 | +0.12(+0.16%) |
Jul 26, 2021 | 76.20 | 76.23 | 75.93 | 76.11 | 1,642,376 | -0.14(-0.18%) |
Jul 23, 2021 | 75.74 | 76.30 | 75.54 | 76.25 | 2,012,477 | +0.78(+1.03%) |
Jul 22, 2021 | 75.19 | 75.50 | 75.15 | 75.47 | 2,654,866 | +0.24(+0.32%) |
Jul 21, 2021 | 75.16 | 75.35 | 75.06 | 75.23 | 1,892,705 | +0.04(+0.05%) |
Jul 20, 2021 | 74.80 | 75.45 | 74.69 | 75.19 | 2,291,114 | +0.61(+0.82%) |
Jul 19, 2021 | 74.82 | 75.03 | 74.07 | 74.58 | 6,240,250 | -0.70(-0.93%) |
Jul 16, 2021 | 75.47 | 75.58 | 75.20 | 75.28 | 2,820,402 | +0.09(+0.12%) |
Jul 15, 2021 | 74.94 | 75.22 | 74.86 | 75.19 | 1,826,825 | +0.07(+0.09%) |
Jul 14, 2021 | 75.14 | 75.21 | 74.95 | 75.12 | 1,888,423 | +0.27(+0.36%) |
Jul 13, 2021 | 74.95 | 75.28 | 74.80 | 74.85 | 2,590,791 | -0.16(-0.21%) |
Jul 12, 2021 | 75.02 | 75.07 | 74.88 | 75.01 | 2,431,134 | +0.02(+0.03%) |
Jul 09, 2021 | 74.81 | 75.03 | 74.56 | 74.99 | 2,562,300 | +0.52(+0.70%) |
Jul 08, 2021 | 74.28 | 74.61 | 74.17 | 74.47 | 2,937,733 | -0.49(-0.65%) |
Jul 07, 2021 | 74.64 | 74.97 | 74.55 | 74.96 | 2,574,255 | +0.45(+0.60%) |
Jul 06, 2021 | 74.53 | 74.59 | 74.03 | 74.51 | 1,763,348 | -0.01(-0.01%) |
Jul 02, 2021 | 74.29 | 74.56 | 74.20 | 74.52 | 1,542,578 | +0.46(+0.62%) |
Jul 01, 2021 | 73.64 | 74.09 | 73.64 | 74.06 | 1,804,728 | +0.45(+0.61%) |
Jun 30, 2021 | 73.73 | 73.78 | 73.55 | 73.61 | 2,109,815 | -0.06(-0.08%) |
Jun 29, 2021 | 73.70 | 73.89 | 73.58 | 73.67 | 2,119,955 | -0.03(-0.04%) |
Jun 28, 2021 | 73.69 | 73.77 | 73.50 | 73.70 | 1,696,970 | +0.14(+0.19%) |
Jun 25, 2021 | 73.25 | 73.60 | 73.14 | 73.56 | 1,948,151 | +0.48(+0.66%) |
Jun 24, 2021 | 73.04 | 73.20 | 72.91 | 73.08 | 2,177,793 | +0.47(+0.65%) |
Jun 23, 2021 | 73.03 | 73.03 | 72.61 | 72.61 | 2,412,870 | -0.37(-0.51%) |
Jun 22, 2021 | 72.76 | 73.13 | 72.71 | 72.98 | 2,727,776 | +0.22(+0.30%) |
Jun 21, 2021 | 72.27 | 72.79 | 72.00 | 72.76 | 3,732,221 | +0.92(+1.28%) |
Jun 18, 2021 | 72.43 | 72.43 | 71.81 | 71.84 | 4,013,645 | -0.84(-1.16%) |
Jun 17, 2021 | 72.38 | 72.86 | 72.28 | 72.68 | 4,013,369 | +0.18(+0.25%) |
Jun 16, 2021 | 73.24 | 73.26 | 72.23 | 72.50 | 3,186,665 | -0.58(-0.79%) |
Jun 15, 2021 | 73.45 | 73.45 | 73.03 | 73.08 | 3,188,995 | -0.27(-0.37%) |
Jun 14, 2021 | 73.32 | 73.35 | 72.94 | 73.35 | 1,718,301 | +0.12(+0.16%) |
Jun 11, 2021 | 73.28 | 73.28 | 72.98 | 73.23 | 4,536,524 | -0.09(-0.12%) |
Jun 10, 2021 | 72.89 | 73.34 | 72.76 | 73.32 | 3,331,773 | +0.40(+0.55%) |
Jun 09, 2021 | 72.78 | 73.14 | 72.78 | 72.92 | 2,101,498 | +0.15(+0.21%) |
Jun 08, 2021 | 73.00 | 73.03 | 72.53 | 72.77 | 2,333,246 | -0.09(-0.12%) |
Jun 07, 2021 | 73.01 | 73.01 | 72.75 | 72.86 | 2,536,837 | -0.05(-0.07%) |
Jun 04, 2021 | 72.47 | 72.94 | 72.47 | 72.91 | 2,865,232 | +0.55(+0.76%) |
Jun 03, 2021 | 72.02 | 72.47 | 71.87 | 72.36 | 2,568,974 | -0.03(-0.04%) |
Jun 02, 2021 | 72.27 | 72.44 | 72.14 | 72.39 | 2,454,575 | +0.24(+0.33%) |
Jun 01, 2021 | 72.92 | 72.92 | 72.11 | 72.15 | 3,051,226 | -0.43(-0.59%) |
May 28, 2021 | 72.55 | 72.79 | 72.53 | 72.58 | 3,047,473 | +0.26(+0.36%) |
May 27, 2021 | 72.42 | 72.55 | 72.28 | 72.32 | 4,457,876 | -0.04(-0.06%) |
May 26, 2021 | 72.46 | 72.53 | 72.28 | 72.36 | 9,045,744 | -0.05(-0.07%) |
May 25, 2021 | 72.75 | 72.77 | 72.34 | 72.41 | 2,985,664 | -0.30(-0.41%) |
May 24, 2021 | 72.83 | 72.97 | 72.66 | 72.71 | 1,878,380 | +0.24(+0.33%) |
May 21, 2021 | 72.80 | 73.09 | 72.39 | 72.47 | 2,514,902 | -0.11(-0.15%) |
May 20, 2021 | 71.73 | 72.83 | 71.73 | 72.58 | 2,623,377 | +0.85(+1.18%) |
May 19, 2021 | 71.43 | 71.77 | 71.06 | 71.73 | 3,971,150 | -0.30(-0.42%) |
May 18, 2021 | 72.37 | 72.47 | 72.01 | 72.03 | 2,436,299 | -0.32(-0.44%) |
May 17, 2021 | 72.47 | 72.69 | 72.21 | 72.35 | 2,782,083 | -0.29(-0.40%) |
May 14, 2021 | 72.32 | 72.83 | 72.29 | 72.64 | 1,952,531 | +0.60(+0.83%) |
May 13, 2021 | 71.29 | 72.36 | 71.24 | 72.04 | 3,431,718 | +0.91(+1.28%) |
May 12, 2021 | 72.00 | 72.14 | 71.09 | 71.13 | 5,754,103 | -1.19(-1.65%) |
May 11, 2021 | 72.36 | 72.68 | 72.08 | 72.32 | 6,726,923 | -0.71(-0.97%) |
May 10, 2021 | 73.09 | 73.61 | 72.99 | 73.03 | 2,711,034 | +0.11(+0.15%) |
May 07, 2021 | 72.76 | 73.14 | 72.64 | 72.92 | 2,268,476 | +0.32(+0.44%) |
May 06, 2021 | 72.02 | 72.62 | 71.99 | 72.60 | 3,882,779 | +0.56(+0.78%) |
May 05, 2021 | 72.17 | 72.33 | 71.84 | 72.04 | 2,285,636 | -0.06(-0.08%) |
May 04, 2021 | 72.10 | 72.30 | 71.74 | 72.10 | 3,692,895 | -0.29(-0.40%) |
May 03, 2021 | 72.27 | 72.58 | 72.23 | 72.39 | 2,462,215 | +0.44(+0.61%) |
Apr 30, 2021 | 71.85 | 72.02 | 71.76 | 71.95 | 2,459,400 | -0.14(-0.19%) |
Apr 29, 2021 | 71.83 | 72.16 | 71.67 | 72.09 | 2,223,972 | +0.36(+0.50%) |
Apr 28, 2021 | 71.85 | 71.94 | 71.62 | 71.73 | 3,261,835 | -0.19(-0.26%) |
Apr 27, 2021 | 72.05 | 72.12 | 71.83 | 71.92 | 2,841,472 | -0.17(-0.24%) |
Apr 26, 2021 | 72.49 | 72.49 | 72.04 | 72.09 | 1,558,738 | -0.34(-0.47%) |
Apr 23, 2021 | 72.21 | 72.62 | 72.01 | 72.43 | 2,011,300 | +0.33(+0.46%) |
Apr 22, 2021 | 72.40 | 72.56 | 71.95 | 72.10 | 3,926,596 | -0.40(-0.55%) |
Apr 21, 2021 | 72.16 | 72.56 | 72.16 | 72.50 | 3,508,137 | +0.31(+0.43%) |
Apr 20, 2021 | 71.85 | 72.26 | 71.85 | 72.19 | 2,826,397 | +0.21(+0.29%) |
Apr 19, 2021 | 72.01 | 72.20 | 71.84 | 71.98 | 2,989,995 | -0.22(-0.30%) |
Apr 16, 2021 | 71.96 | 72.33 | 71.94 | 72.20 | 1,966,100 | +0.39(+0.54%) |
Apr 15, 2021 | 71.19 | 71.86 | 71.17 | 71.81 | 2,976,399 | +0.82(+1.16%) |
Apr 14, 2021 | 70.98 | 71.18 | 70.85 | 70.99 | 2,719,276 | -0.08(-0.11%) |
Apr 13, 2021 | 70.72 | 71.14 | 70.69 | 71.07 | 4,524,423 | +0.22(+0.31%) |
Apr 12, 2021 | 70.75 | 70.86 | 70.63 | 70.85 | 2,007,210 | +0.08(+0.11%) |
Apr 09, 2021 | 70.61 | 70.78 | 70.38 | 70.77 | 2,773,000 | +0.28(+0.40%) |
Apr 08, 2021 | 70.58 | 70.66 | 70.44 | 70.49 | 3,807,949 | +0.13(+0.18%) |
Apr 07, 2021 | 70.42 | 70.66 | 70.26 | 70.36 | 2,258,301 | -0.16(-0.23%) |
Apr 06, 2021 | 70.38 | 70.67 | 70.16 | 70.52 | 2,723,030 | -0.02(-0.03%) |
Apr 05, 2021 | 69.95 | 70.65 | 69.92 | 70.54 | 4,166,936 | +0.82(+1.18%) |
Apr 01, 2021 | 69.42 | 69.73 | 69.18 | 69.72 | 5,161,600 | +0.53(+0.77%) |
Mar 31, 2021 | 69.41 | 69.52 | 69.18 | 69.19 | 2,904,448 | -0.08(-0.12%) |
Mar 30, 2021 | 69.61 | 69.72 | 69.12 | 69.27 | 4,605,761 | -0.61(-0.87%) |
Mar 29, 2021 | 69.30 | 70.00 | 69.27 | 69.88 | 4,261,684 | +0.38(+0.55%) |
Mar 26, 2021 | 68.50 | 69.53 | 68.32 | 69.50 | 3,573,100 | +1.16(+1.70%) |
Mar 25, 2021 | 67.77 | 68.43 | 67.65 | 68.34 | 2,915,384 | +0.16(+0.23%) |
Mar 24, 2021 | 68.32 | 68.67 | 68.18 | 68.18 | 3,742,534 | -0.14(-0.20%) |
Mar 23, 2021 | 68.23 | 68.79 | 68.19 | 68.32 | 3,616,389 | -0.07(-0.10%) |
Mar 22, 2021 | 67.65 | 68.43 | 67.65 | 68.39 | 2,945,740 | +0.61(+0.90%) |
Mar 19, 2021 | 67.86 | 68.19 | 67.61 | 67.78 | 4,179,100 | -0.15(-0.22%) |
Mar 18, 2021 | 68.03 | 68.33 | 67.90 | 67.93 | 3,446,130 | -0.49(-0.72%) |
Mar 17, 2021 | 68.57 | 68.70 | 68.24 | 68.42 | 3,100,680 | -0.31(-0.45%) |
Mar 16, 2021 | 68.69 | 68.82 | 68.56 | 68.73 | 2,904,387 | +0.12(+0.17%) |
Mar 15, 2021 | 68.06 | 68.64 | 68.00 | 68.61 | 2,795,605 | +0.48(+0.70%) |
Mar 12, 2021 | 67.59 | 68.15 | 67.59 | 68.13 | 4,082,500 | +0.32(+0.47%) |
Mar 11, 2021 | 67.88 | 68.25 | 67.72 | 67.81 | 5,426,385 | +0.16(+0.24%) |
Mar 10, 2021 | 67.35 | 67.88 | 67.29 | 67.65 | 4,610,989 | +0.42(+0.62%) |
Mar 09, 2021 | 67.24 | 67.86 | 67.22 | 67.23 | 3,705,682 | +0.38(+0.57%) |
Mar 08, 2021 | 66.79 | 67.78 | 66.65 | 66.85 | 3,902,706 | +0.19(+0.29%) |
Mar 05, 2021 | 65.76 | 66.83 | 65.38 | 66.66 | 5,966,400 | +1.48(+2.27%) |
Mar 04, 2021 | 65.81 | 66.42 | 64.79 | 65.18 | 7,377,162 | -0.70(-1.06%) |
Mar 03, 2021 | 66.53 | 66.53 | 65.86 | 65.88 | 5,325,325 | -0.79(-1.18%) |
Mar 02, 2021 | 66.86 | 67.09 | 66.50 | 66.67 | 4,255,881 | -0.23(-0.34%) |
Mar 01, 2021 | 66.28 | 67.21 | 66.28 | 66.90 | 5,156,394 | +1.12(+1.70%) |
Feb 26, 2021 | 66.65 | 66.66 | 65.78 | 65.78 | 4,917,200 | -0.65(-0.98%) |
Feb 25, 2021 | 67.02 | 67.35 | 66.22 | 66.43 | 7,113,359 | -0.82(-1.22%) |
Feb 24, 2021 | 66.65 | 67.42 | 66.58 | 67.25 | 3,873,039 | +0.34(+0.51%) |
Feb 23, 2021 | 66.57 | 67.17 | 66.37 | 66.91 | 5,780,371 | +0.11(+0.16%) |
Feb 22, 2021 | 66.76 | 66.97 | 66.50 | 66.80 | 2,655,448 | -0.32(-0.48%) |
Feb 19, 2021 | 67.86 | 67.93 | 67.03 | 67.12 | 2,877,600 | -0.68(-1.00%) |
Feb 18, 2021 | 67.38 | 67.89 | 67.27 | 67.80 | 2,971,224 | +0.07(+0.10%) |
Feb 17, 2021 | 67.29 | 67.74 | 67.20 | 67.73 | 2,142,377 | +0.19(+0.28%) |
Feb 16, 2021 | 68.04 | 68.08 | 67.43 | 67.54 | 3,324,224 | -0.49(-0.72%) |
Feb 12, 2021 | 67.76 | 68.06 | 67.69 | 68.03 | 2,783,700 | +0.09(+0.13%) |
Feb 11, 2021 | 68.06 | 68.16 | 67.66 | 67.94 | 3,834,845 | +0.03(+0.04%) |
Feb 10, 2021 | 68.18 | 68.33 | 67.72 | 67.91 | 3,790,268 | -0.16(-0.24%) |
Feb 09, 2021 | 67.85 | 68.13 | 67.82 | 68.07 | 3,225,034 | +0.04(+0.06%) |
Feb 08, 2021 | 67.89 | 68.04 | 67.75 | 68.03 | 5,809,029 | +0.31(+0.46%) |
Feb 05, 2021 | 67.63 | 67.89 | 67.62 | 67.72 | 3,394,900 | +0.35(+0.52%) |
Feb 04, 2021 | 66.90 | 67.42 | 66.88 | 67.37 | 4,308,689 | +0.47(+0.70%) |
Feb 03, 2021 | 67.17 | 67.29 | 66.75 | 66.90 | 4,519,716 | -0.36(-0.54%) |
Feb 02, 2021 | 66.96 | 67.65 | 66.94 | 67.26 | 3,292,935 | +0.59(+0.88%) |
Feb 01, 2021 | 66.40 | 66.91 | 66.17 | 66.67 | 3,924,550 | +0.64(+0.97%) |
Jan 29, 2021 | 66.64 | 66.95 | 65.79 | 66.03 | 5,738,900 | -0.90(-1.34%) |
Jan 28, 2021 | 66.95 | 67.72 | 66.91 | 66.93 | 5,597,468 | +0.26(+0.39%) |
Jan 27, 2021 | 67.52 | 67.74 | 66.43 | 66.67 | 6,395,588 | -1.52(-2.23%) |
Jan 26, 2021 | 68.29 | 68.40 | 68.00 | 68.19 | 4,521,116 | -0.05(-0.07%) |
Jan 25, 2021 | 67.61 | 68.24 | 67.61 | 68.24 | 4,898,630 | +0.50(+0.74%) |
Jan 22, 2021 | 67.62 | 67.94 | 67.57 | 67.74 | 4,492,200 | -0.17(-0.25%) |
Jan 21, 2021 | 68.20 | 68.23 | 67.84 | 67.91 | 5,246,869 | -0.34(-0.50%) |
Jan 20, 2021 | 67.74 | 68.37 | 67.68 | 68.25 | 3,966,342 | +0.61(+0.90%) |
Jan 19, 2021 | 67.53 | 67.75 | 67.42 | 67.64 | 5,922,591 | +0.35(+0.52%) |
Jan 15, 2021 | 66.80 | 67.52 | 66.79 | 67.29 | 9,771,000 | +0.07(+0.10%) |
Jan 14, 2021 | 67.73 | 67.76 | 67.14 | 67.22 | 18,217,176 | -0.38(-0.56%) |
Jan 13, 2021 | 67.40 | 67.83 | 67.39 | 67.60 | 6,749,716 | -0.01(-0.01%) |
Jan 12, 2021 | 67.96 | 68.00 | 67.22 | 67.61 | 4,159,444 | -0.42(-0.62%) |
Jan 11, 2021 | 67.88 | 68.37 | 67.88 | 68.03 | 3,456,311 | -0.35(-0.51%) |
Jan 08, 2021 | 67.91 | 68.43 | 67.79 | 68.38 | 4,564,900 | +0.36(+0.53%) |
Jan 07, 2021 | 67.66 | 68.19 | 67.58 | 68.02 | 4,070,495 | +0.41(+0.61%) |
Jan 06, 2021 | 66.54 | 67.89 | 66.54 | 67.61 | 4,898,380 | +0.61(+0.91%) |
Jan 05, 2021 | 66.75 | 67.12 | 66.46 | 67.00 | 4,288,136 | +0.07(+0.10%) |
Jan 04, 2021 | 67.92 | 68.06 | 66.33 | 66.93 | 6,084,108 | -0.95(-1.40%) |
Dec 31, 2020 | 67.88 | 67.88 | 67.88 | 1,982,851 | +0.59(+0.88%) | |
Dec 30, 2020 | 67.28 | 67.55 | 67.21 | 67.29 | 1,982,851 | +0.09(+0.13%) |
Dec 29, 2020 | 67.49 | 67.68 | 67.09 | 67.20 | 2,644,991 | -0.14(-0.21%) |
Dec 28, 2020 | 67.37 | 67.55 | 67.21 | 67.34 | 1,653,930 | +0.23(+0.34%) |
Dec 24, 2020 | 66.89 | 67.14 | 66.87 | 67.11 | 965,800 | +0.28(+0.42%) |
Dec 23, 2020 | 66.98 | 67.26 | 66.79 | 66.83 | 2,535,712 | -0.04(-0.06%) |
Dec 22, 2020 | 66.87 | 67.08 | 66.73 | 66.87 | 2,373,673 | -0.21(-0.31%) |
Dec 21, 2020 | 66.77 | 67.13 | 66.10 | 67.08 | 3,769,201 | -0.56(-0.82%) |
Dec 18, 2020 | 67.71 | 67.84 | 67.28 | 67.64 | 4,383,200 | -0.02(-0.02%) |
Dec 17, 2020 | 67.31 | 67.71 | 67.30 | 67.65 | 3,381,060 | +0.65(+0.97%) |
Dec 16, 2020 | 67.02 | 67.30 | 66.88 | 67.00 | 2,195,198 | -0.02(-0.03%) |
Dec 15, 2020 | 66.59 | 67.08 | 66.44 | 67.02 | 3,094,726 | +0.69(+1.04%) |
Dec 14, 2020 | 66.85 | 67.26 | 66.30 | 66.33 | 2,770,968 | -0.49(-0.73%) |
Dec 11, 2020 | 66.35 | 66.90 | 66.35 | 66.82 | 3,077,700 | +0.12(+0.18%) |
Dec 10, 2020 | 66.67 | 66.97 | 66.55 | 66.70 | 2,566,925 | -0.26(-0.39%) |
Dec 09, 2020 | 67.29 | 67.36 | 66.70 | 66.96 | 3,006,084 | -0.31(-0.46%) |
Dec 08, 2020 | 66.77 | 67.34 | 66.77 | 67.27 | 3,214,367 | +0.20(+0.30%) |
Dec 07, 2020 | 66.86 | 67.24 | 66.85 | 67.07 | 2,099,571 | -0.07(-0.10%) |
Dec 04, 2020 | 66.81 | 67.16 | 66.81 | 67.14 | 2,148,100 | +0.34(+0.51%) |
Dec 03, 2020 | 66.76 | 67.01 | 66.59 | 66.80 | 2,126,620 | -0.12(-0.18%) |
Dec 02, 2020 | 67.08 | 67.16 | 66.69 | 66.92 | 2,355,610 | -0.22(-0.33%) |
Dec 01, 2020 | 67.10 | 67.35 | 66.98 | 67.14 | 3,559,664 | +0.49(+0.74%) |
Nov 30, 2020 | 66.72 | 66.75 | 66.23 | 66.65 | 3,195,770 | -0.17(-0.25%) |
Nov 27, 2020 | 66.81 | 66.88 | 66.64 | 66.82 | 1,255,400 | +0.10(+0.15%) |
Nov 25, 2020 | 66.74 | 66.85 | 66.48 | 66.72 | 3,417,700 | -0.12(-0.18%) |
Nov 24, 2020 | 66.57 | 67.08 | 66.57 | 66.84 | 3,472,260 | +0.60(+0.91%) |
Nov 23, 2020 | 66.38 | 66.50 | 65.89 | 66.24 | 3,619,520 | +0.09(+0.14%) |
Nov 20, 2020 | 66.39 | 66.55 | 66.07 | 66.15 | 2,187,700 | -0.32(-0.48%) |
Nov 19, 2020 | 66.15 | 66.53 | 65.81 | 66.47 | 6,582,272 | +0.12(+0.18%) |
Nov 18, 2020 | 67.21 | 67.35 | 66.35 | 66.35 | 2,680,411 | -0.85(-1.26%) |
Nov 17, 2020 | 67.14 | 67.47 | 66.98 | 67.20 | 4,570,276 | -0.42(-0.62%) |
Nov 16, 2020 | 67.60 | 67.77 | 67.18 | 67.62 | 2,339,623 | +0.53(+0.79%) |
Nov 13, 2020 | 66.48 | 67.26 | 66.46 | 67.09 | 1,789,900 | +0.86(+1.30%) |
Nov 12, 2020 | 66.58 | 66.73 | 65.84 | 66.23 | 2,514,575 | -0.69(-1.03%) |
Nov 11, 2020 | 66.91 | 67.12 | 66.60 | 66.92 | 2,097,889 | +0.32(+0.48%) |
Nov 10, 2020 | 65.88 | 66.73 | 65.80 | 66.60 | 3,534,688 | +0.47(+0.71%) |
Nov 09, 2020 | 66.85 | 68.00 | 66.04 | 66.13 | 4,593,261 | +1.06(+1.63%) |
Nov 06, 2020 | 64.83 | 65.33 | 64.78 | 65.07 | 2,803,500 | +0.22(+0.34%) |
Nov 05, 2020 | 65.00 | 65.48 | 64.77 | 64.85 | 4,151,116 | +0.55(+0.86%) |
Nov 04, 2020 | 63.89 | 65.30 | 63.89 | 64.30 | 5,764,238 | +0.70(+1.10%) |
Nov 03, 2020 | 63.03 | 64.03 | 63.03 | 63.60 | 4,403,484 | +1.05(+1.68%) |
Nov 02, 2020 | 62.24 | 62.78 | 61.95 | 62.55 | 4,715,299 | +0.89(+1.44%) |
Oct 30, 2020 | 61.54 | 61.94 | 60.93 | 61.66 | 5,357,900 | -0.21(-0.34%) |
Oct 29, 2020 | 61.60 | 62.44 | 61.16 | 61.87 | 4,711,975 | +0.16(+0.26%) |
Oct 28, 2020 | 62.58 | 62.92 | 61.66 | 61.71 | 4,304,622 | -1.88(-2.96%) |
Oct 27, 2020 | 64.02 | 64.20 | 63.59 | 63.59 | 3,345,082 | -0.48(-0.75%) |
Oct 26, 2020 | 64.45 | 64.58 | 63.48 | 64.07 | 3,156,596 | -0.96(-1.48%) |
Oct 23, 2020 | 65.02 | 65.10 | 64.65 | 65.03 | 2,965,600 | +0.20(+0.31%) |
Oct 22, 2020 | 64.54 | 64.93 | 64.34 | 64.83 | 2,836,121 | +0.22(+0.34%) |
Oct 21, 2020 | 64.40 | 64.94 | 64.40 | 64.61 | 3,235,395 | +0.09(+0.14%) |
Oct 20, 2020 | 64.63 | 65.10 | 64.40 | 64.52 | 3,205,037 | +0.08(+0.12%) |
Oct 19, 2020 | 65.46 | 65.67 | 64.28 | 64.44 | 2,938,998 | -0.99(-1.51%) |
Oct 16, 2020 | 65.42 | 65.84 | 65.39 | 65.43 | 2,514,100 | +0.14(+0.21%) |
Oct 15, 2020 | 64.81 | 65.41 | 64.75 | 65.29 | 2,458,554 | -0.29(-0.44%) |
Oct 14, 2020 | 65.92 | 66.14 | 65.40 | 65.58 | 2,746,547 | -0.30(-0.46%) |
Oct 13, 2020 | 66.13 | 66.39 | 65.72 | 65.88 | 2,451,748 | -0.45(-0.68%) |
Oct 12, 2020 | 65.85 | 66.54 | 65.83 | 66.33 | 2,831,998 | +0.61(+0.93%) |
Oct 09, 2020 | 65.55 | 65.91 | 65.41 | 65.72 | 2,124,200 | +0.42(+0.64%) |
Oct 08, 2020 | 64.86 | 65.33 | 64.86 | 65.30 | 2,246,313 | +0.61(+0.94%) |
Oct 07, 2020 | 64.42 | 64.89 | 64.38 | 64.69 | 3,569,262 | +0.77(+1.20%) |
Oct 06, 2020 | 64.57 | 65.03 | 63.84 | 63.92 | 4,082,196 | -0.67(-1.04%) |
Oct 05, 2020 | 64.06 | 64.62 | 64.06 | 64.59 | 2,752,464 | +0.84(+1.32%) |
Oct 02, 2020 | 63.11 | 64.09 | 63.11 | 63.75 | 4,438,600 | -0.25(-0.39%) |