Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 77.80 | 78.96 | 77.77 | 78.92 | 1,329,837 | +0.48(+0.61%) |
Oct 28, 2021 | 77.93 | 78.48 | 77.86 | 78.44 | 1,556,815 | +0.89(+1.15%) |
Oct 27, 2021 | 77.51 | 78.24 | 77.46 | 77.55 | 1,531,892 | +0.22(+0.28%) |
Oct 26, 2021 | 77.58 | 77.33 | 1,538,703 | +0.19(+0.24%) | ||
Oct 25, 2021 | 76.76 | 77.26 | 76.34 | 77.15 | 1,890,773 | +0.63(+0.82%) |
Oct 22, 2021 | 76.68 | 76.92 | 76.17 | 76.52 | 1,051,531 | -0.35(-0.46%) |
Oct 21, 2021 | 76.28 | 76.90 | 76.17 | 76.88 | 1,872,896 | +0.53(+0.69%) |
Oct 20, 2021 | 76.58 | 76.63 | 76.10 | 76.35 | 1,040,657 | -0.05(-0.06%) |
Oct 19, 2021 | 76.08 | 76.44 | 76.00 | 76.40 | 1,576,877 | +0.55(+0.72%) |
Oct 18, 2021 | 74.92 | 75.87 | 74.82 | 75.85 | 1,964,212 | +0.69(+0.92%) |
Oct 15, 2021 | 74.88 | 75.19 | 74.71 | 75.15 | 1,390,898 | +0.58(+0.77%) |
Oct 14, 2021 | 73.96 | 74.63 | 73.89 | 74.58 | 1,451,677 | +1.32(+1.80%) |
Oct 13, 2021 | 73.15 | 73.39 | 72.72 | 73.25 | 2,143,657 | +0.48(+0.66%) |
Oct 12, 2021 | 73.27 | 73.31 | 72.66 | 72.77 | 1,861,208 | -0.19(-0.25%) |
Oct 11, 2021 | 73.19 | 73.89 | 72.96 | 72.96 | 1,354,653 | -0.45(-0.61%) |
Oct 08, 2021 | 73.91 | 73.95 | 73.33 | 73.41 | 1,321,133 | -0.28(-0.39%) |
Oct 07, 2021 | 73.65 | 74.22 | 73.58 | 73.69 | 1,445,240 | +0.69(+0.94%) |
Oct 06, 2021 | 71.89 | 73.07 | 71.70 | 73.01 | 2,351,000 | +0.47(+0.65%) |
Oct 05, 2021 | 71.81 | 73.01 | 71.79 | 72.54 | 3,144,508 | +0.92(+1.28%) |
Oct 04, 2021 | 72.77 | 72.83 | 71.11 | 71.62 | 5,227,181 | -1.49(-2.03%) |
Oct 01, 2021 | 72.57 | 73.30 | 71.84 | 73.11 | 6,750,373 | +0.77(+1.07%) |
Sep 30, 2021 | 73.21 | 73.54 | 72.33 | 72.33 | 2,957,537 | -0.59(-0.81%) |
Sep 29, 2021 | 73.21 | 73.60 | 72.82 | 72.92 | 2,357,094 | -0.01(-0.01%) |
Sep 28, 2021 | 74.10 | 74.18 | 72.78 | 72.93 | 2,901,379 | -1.99(-2.65%) |
Sep 27, 2021 | 75.06 | 75.15 | 74.61 | 74.92 | 1,424,524 | -0.69(-0.92%) |
Sep 24, 2021 | 75.08 | 75.72 | 75.05 | 75.61 | 1,195,543 | +0.14(+0.19%) |
Sep 23, 2021 | 75.04 | 75.73 | 74.94 | 75.47 | 1,189,737 | +0.69(+0.93%) |
Sep 22, 2021 | 74.35 | 75.03 | 74.08 | 74.78 | 2,016,991 | +0.64(+0.87%) |
Sep 21, 2021 | 74.44 | 74.68 | 73.92 | 74.13 | 1,819,214 | +0.11(+0.15%) |
Sep 20, 2021 | 74.26 | 74.61 | 73.09 | 74.03 | 2,716,608 | -1.41(-1.87%) |
Sep 17, 2021 | 76.16 | 76.16 | 75.30 | 75.43 | 1,536,408 | -0.89(-1.17%) |
Sep 16, 2021 | 76.09 | 76.40 | 75.64 | 76.32 | 1,354,591 | +0.04(+0.05%) |
Sep 15, 2021 | 75.86 | 76.40 | 75.47 | 76.28 | 1,423,791 | +0.53(+0.70%) |
Sep 14, 2021 | 76.19 | 76.28 | 75.58 | 75.76 | 1,486,324 | -0.11(-0.14%) |
Sep 13, 2021 | 76.48 | 76.58 | 75.46 | 75.86 | 1,507,043 | -0.10(-0.13%) |
Sep 10, 2021 | 76.95 | 77.09 | 75.93 | 75.96 | 1,831,152 | -0.62(-0.80%) |
Sep 09, 2021 | 77.05 | 77.28 | 76.57 | 76.58 | 1,363,270 | -0.45(-0.58%) |
Sep 08, 2021 | 77.15 | 77.16 | 76.61 | 77.03 | 1,453,614 | -0.18(-0.23%) |
Sep 07, 2021 | 77.21 | 77.32 | 76.87 | 77.20 | 1,155,740 | +0.02(+0.03%) |
Sep 03, 2021 | 76.82 | 77.30 | 76.71 | 77.18 | 1,597,480 | +0.21(+0.28%) |
Sep 02, 2021 | 77.23 | 77.37 | 76.77 | 76.97 | 1,280,813 | -0.03(-0.04%) |
Sep 01, 2021 | 77.03 | 77.32 | 76.94 | 77.00 | 2,142,476 | +0.20(+0.25%) |
Aug 31, 2021 | 77.01 | 77.05 | 76.68 | 76.80 | 1,338,094 | -0.16(-0.20%) |
Aug 30, 2021 | 76.29 | 77.09 | 76.29 | 76.96 | 1,682,012 | +0.85(+1.12%) |
Aug 27, 2021 | 75.55 | 76.20 | 75.49 | 76.11 | 2,398,447 | +0.70(+0.93%) |
Aug 26, 2021 | 75.74 | 75.85 | 75.37 | 75.40 | 2,799,950 | -0.42(-0.55%) |
Aug 25, 2021 | 75.86 | 75.95 | 75.67 | 75.82 | 1,823,048 | +0.07(+0.09%) |
Aug 24, 2021 | 75.85 | 75.95 | 75.69 | 75.76 | 1,530,987 | +0.03(+0.04%) |
Aug 23, 2021 | 75.11 | 75.89 | 75.11 | 75.73 | 1,179,854 | +0.81(+1.08%) |
Aug 20, 2021 | 74.35 | 75.02 | 74.28 | 74.92 | 1,650,635 | +0.76(+1.03%) |
Aug 19, 2021 | 73.26 | 74.44 | 73.20 | 74.15 | 2,279,633 | +0.45(+0.61%) |
Aug 18, 2021 | 74.34 | 74.69 | 73.64 | 73.70 | 1,693,856 | -0.77(-1.04%) |
Aug 17, 2021 | 74.60 | 74.72 | 74.01 | 74.48 | 2,090,498 | -0.62(-0.82%) |
Aug 16, 2021 | 74.60 | 75.12 | 74.04 | 75.09 | 1,488,745 | +0.30(+0.41%) |
Aug 13, 2021 | 74.62 | 74.81 | 74.52 | 74.79 | 1,069,035 | +0.27(+0.37%) |
Aug 12, 2021 | 74.05 | 74.55 | 73.90 | 74.51 | 919,890 | +0.42(+0.57%) |
Aug 11, 2021 | 74.38 | 74.49 | 73.91 | 74.09 | 1,216,499 | -0.05(-0.07%) |
Aug 10, 2021 | 74.55 | 74.63 | 74.00 | 74.14 | 1,267,727 | -0.28(-0.38%) |
Aug 09, 2021 | 74.55 | 74.63 | 74.29 | 74.43 | 1,365,393 | -0.06(-0.08%) |
Aug 06, 2021 | 74.52 | 74.66 | 74.26 | 74.49 | 1,864,023 | -0.17(-0.22%) |
Aug 05, 2021 | 74.44 | 74.68 | 74.23 | 74.65 | 1,525,212 | +0.41(+0.55%) |
Aug 04, 2021 | 74.16 | 74.47 | 74.01 | 74.24 | 1,524,449 | +0.04(+0.05%) |
Aug 03, 2021 | 73.82 | 74.22 | 73.35 | 74.20 | 3,894,502 | +0.56(+0.76%) |
Aug 02, 2021 | 74.11 | 74.15 | 73.59 | 73.64 | 2,539,468 | -0.12(-0.16%) |
Jul 30, 2021 | 73.47 | 73.89 | 73.44 | 73.76 | 1,824,512 | -0.45(-0.61%) |
Jul 29, 2021 | 74.01 | 74.43 | 74.01 | 74.21 | 1,513,487 | +0.17(+0.22%) |
Jul 28, 2021 | 74.13 | 74.41 | 73.62 | 74.05 | 2,251,013 | +0.06(+0.08%) |
Jul 27, 2021 | 74.58 | 74.60 | 73.27 | 73.99 | 2,219,714 | -0.65(-0.88%) |
Jul 26, 2021 | 74.50 | 74.71 | 74.31 | 74.64 | 2,668,751 | +0.05(+0.07%) |
Jul 23, 2021 | 73.96 | 74.64 | 73.80 | 74.59 | 2,269,346 | +1.03(+1.39%) |
Jul 22, 2021 | 73.11 | 73.57 | 73.11 | 73.57 | 4,158,261 | +0.60(+0.82%) |
Jul 21, 2021 | 72.57 | 72.98 | 72.51 | 72.97 | 1,814,932 | +0.44(+0.61%) |
Jul 20, 2021 | 71.87 | 72.81 | 71.55 | 72.53 | 2,562,772 | +0.91(+1.27%) |
Jul 19, 2021 | 71.63 | 71.83 | 71.13 | 71.62 | 3,685,278 | -0.81(-1.12%) |
Jul 16, 2021 | 73.10 | 73.25 | 72.38 | 72.43 | 1,669,139 | -0.51(-0.70%) |
Jul 15, 2021 | 73.29 | 73.33 | 72.57 | 72.94 | 1,913,421 | -0.41(-0.56%) |
Jul 14, 2021 | 73.58 | 73.70 | 73.17 | 73.35 | 1,969,804 | +0.23(+0.32%) |
Jul 13, 2021 | 73.04 | 73.68 | 73.00 | 73.12 | 2,197,927 | -0.02(-0.03%) |
Jul 12, 2021 | 73.15 | 73.21 | 72.93 | 73.14 | 1,656,349 | +0.22(+0.31%) |
Jul 09, 2021 | 72.43 | 72.99 | 72.39 | 72.91 | 2,321,702 | +0.47(+0.65%) |
Jul 08, 2021 | 71.92 | 72.64 | 71.68 | 72.44 | 2,432,928 | -0.52(-0.71%) |
Jul 07, 2021 | 72.98 | 73.05 | 72.49 | 72.96 | 2,935,527 | +0.37(+0.51%) |
Jul 06, 2021 | 72.33 | 72.63 | 71.94 | 72.59 | 2,085,108 | +0.38(+0.53%) |
Jul 02, 2021 | 71.65 | 72.27 | 71.61 | 72.21 | 1,155,804 | +0.88(+1.23%) |
Jul 01, 2021 | 71.04 | 71.36 | 70.94 | 71.33 | 2,107,252 | +0.25(+0.36%) |
Jun 30, 2021 | 71.07 | 71.21 | 70.97 | 71.07 | 1,787,284 | -0.08(-0.11%) |
Jun 29, 2021 | 70.90 | 71.19 | 70.82 | 71.15 | 1,040,000 | +0.24(+0.34%) |
Jun 28, 2021 | 70.45 | 70.95 | 70.44 | 70.91 | 1,289,177 | +0.65(+0.93%) |
Jun 25, 2021 | 70.37 | 70.43 | 70.11 | 70.25 | 1,264,071 | +0.02(+0.03%) |
Jun 24, 2021 | 70.34 | 70.51 | 70.15 | 70.23 | 1,244,599 | +0.35(+0.50%) |
Jun 23, 2021 | 69.90 | 70.12 | 69.81 | 69.88 | 1,522,317 | +0.01(+0.01%) |
Jun 22, 2021 | 69.27 | 69.99 | 69.21 | 69.87 | 1,339,369 | +0.62(+0.89%) |
Jun 21, 2021 | 68.78 | 69.32 | 68.37 | 69.26 | 1,809,615 | +0.65(+0.95%) |
Jun 18, 2021 | 68.83 | 69.02 | 68.54 | 68.60 | 2,331,175 | -0.56(-0.81%) |
Jun 17, 2021 | 68.26 | 69.36 | 68.26 | 69.16 | 2,491,749 | +0.72(+1.06%) |
Jun 16, 2021 | 68.85 | 68.98 | 67.87 | 68.44 | 2,089,928 | -0.30(-0.44%) |
Jun 15, 2021 | 69.01 | 69.04 | 68.62 | 68.74 | 1,158,747 | -0.30(-0.44%) |
Jun 14, 2021 | 68.49 | 69.05 | 68.31 | 69.04 | 1,101,206 | +0.61(+0.89%) |
Jun 11, 2021 | 68.37 | 68.46 | 68.17 | 68.44 | 1,103,584 | +0.13(+0.19%) |
Jun 10, 2021 | 67.80 | 68.32 | 67.77 | 68.31 | 1,261,404 | +0.64(+0.94%) |
Jun 09, 2021 | 67.91 | 68.05 | 67.66 | 67.67 | 1,133,732 | +0.02(+0.03%) |
Jun 08, 2021 | 67.88 | 68.04 | 67.38 | 67.65 | 993,435 | +0.08(+0.12%) |
Jun 07, 2021 | 67.41 | 67.61 | 67.27 | 67.57 | 1,177,551 | +0.10(+0.14%) |
Jun 04, 2021 | 66.93 | 67.54 | 66.90 | 67.47 | 1,065,066 | +0.93(+1.39%) |
Jun 03, 2021 | 66.57 | 66.87 | 66.21 | 66.55 | 2,571,861 | -0.51(-0.76%) |
Jun 02, 2021 | 67.05 | 67.27 | 66.80 | 67.06 | 1,387,789 | +0.10(+0.15%) |
Jun 01, 2021 | 67.57 | 67.64 | 66.87 | 66.96 | 1,558,879 | -0.33(-0.49%) |
May 28, 2021 | 67.43 | 67.64 | 67.25 | 67.29 | 1,674,901 | +0.19(+0.28%) |
May 27, 2021 | 67.36 | 67.51 | 67.10 | 67.10 | 1,525,555 | -0.22(-0.33%) |
May 26, 2021 | 67.32 | 67.46 | 67.18 | 67.33 | 2,108,477 | +0.12(+0.17%) |
May 25, 2021 | 67.38 | 67.53 | 67.07 | 67.21 | 1,375,621 | +0.09(+0.13%) |
May 24, 2021 | 66.61 | 67.33 | 66.56 | 67.12 | 3,065,380 | +0.97(+1.46%) |
May 21, 2021 | 66.76 | 66.83 | 66.12 | 66.16 | 1,692,805 | -0.30(-0.46%) |
May 20, 2021 | 65.71 | 66.66 | 65.69 | 66.46 | 1,573,401 | +1.03(+1.58%) |
May 19, 2021 | 64.49 | 65.46 | 64.41 | 65.43 | 2,030,863 | +0.03(+0.04%) |
May 18, 2021 | 66.13 | 66.18 | 65.38 | 65.40 | 1,414,693 | -0.53(-0.80%) |
May 17, 2021 | 66.00 | 66.08 | 65.45 | 65.92 | 1,925,856 | -0.34(-0.52%) |
May 14, 2021 | 65.65 | 66.41 | 65.63 | 66.26 | 1,692,369 | +1.20(+1.85%) |
May 13, 2021 | 64.91 | 65.49 | 64.64 | 65.06 | 2,391,263 | +0.68(+1.06%) |
May 12, 2021 | 65.18 | 65.53 | 64.25 | 64.38 | 2,880,663 | -1.65(-2.50%) |
May 11, 2021 | 65.29 | 66.18 | 65.13 | 66.03 | 3,562,604 | -0.28(-0.43%) |
May 10, 2021 | 67.43 | 67.47 | 66.31 | 66.31 | 2,289,388 | -1.32(-1.95%) |
May 07, 2021 | 67.63 | 68.01 | 67.43 | 67.63 | 1,740,367 | +0.46(+0.68%) |
May 06, 2021 | 66.65 | 67.20 | 66.25 | 67.17 | 2,065,557 | +0.48(+0.72%) |
May 05, 2021 | 67.21 | 67.33 | 66.57 | 66.69 | 1,785,032 | -0.13(-0.19%) |
May 04, 2021 | 67.25 | 67.35 | 66.09 | 66.82 | 4,051,520 | -0.90(-1.33%) |
May 03, 2021 | 68.22 | 68.33 | 67.65 | 67.72 | 2,335,839 | -0.18(-0.26%) |
Apr 30, 2021 | 67.95 | 68.31 | 67.78 | 67.89 | 2,464,302 | -0.51(-0.74%) |
Apr 29, 2021 | 68.78 | 68.83 | 67.78 | 68.40 | 3,237,093 | +0.29(+0.43%) |
Apr 28, 2021 | 68.29 | 68.52 | 68.08 | 68.11 | 2,620,438 | -0.13(-0.19%) |
Apr 27, 2021 | 68.50 | 68.57 | 68.09 | 68.24 | 2,311,358 | -0.20(-0.29%) |
Apr 26, 2021 | 68.25 | 68.51 | 68.09 | 68.43 | 2,642,415 | +0.31(+0.46%) |
Apr 23, 2021 | 67.45 | 68.39 | 67.44 | 68.12 | 1,721,415 | +0.89(+1.32%) |
Apr 22, 2021 | 67.88 | 68.09 | 67.01 | 67.23 | 3,125,802 | -0.70(-1.03%) |
Apr 21, 2021 | 67.27 | 67.96 | 67.11 | 67.93 | 2,680,662 | +0.50(+0.74%) |
Apr 20, 2021 | 67.67 | 68.00 | 67.09 | 67.44 | 2,871,724 | -0.39(-0.58%) |
Apr 19, 2021 | 68.00 | 68.26 | 67.53 | 67.83 | 2,551,104 | -0.45(-0.66%) |
Apr 16, 2021 | 68.28 | 68.36 | 67.94 | 68.28 | 1,931,649 | +0.13(+0.19%) |
Apr 15, 2021 | 67.66 | 68.23 | 67.64 | 68.15 | 2,856,649 | +1.07(+1.60%) |
Apr 14, 2021 | 67.82 | 67.82 | 66.99 | 67.07 | 2,236,509 | -0.69(-1.02%) |
Apr 13, 2021 | 67.34 | 67.89 | 67.33 | 67.77 | 1,546,621 | +0.62(+0.92%) |
Apr 12, 2021 | 66.97 | 67.24 | 66.79 | 67.15 | 1,450,111 | +0.01(+0.01%) |
Apr 09, 2021 | 66.37 | 67.18 | 66.35 | 67.14 | 1,898,044 | +0.56(+0.84%) |
Apr 08, 2021 | 66.44 | 66.59 | 66.34 | 66.59 | 2,074,223 | +0.66(+1.01%) |
Apr 07, 2021 | 65.66 | 66.05 | 65.55 | 65.92 | 2,127,259 | +0.23(+0.36%) |
Apr 06, 2021 | 65.68 | 66.03 | 65.57 | 65.69 | 1,688,003 | -0.07(-0.10%) |
Apr 05, 2021 | 64.99 | 65.89 | 64.96 | 65.76 | 2,539,429 | +1.28(+1.98%) |
Apr 01, 2021 | 64.17 | 64.53 | 64.14 | 64.48 | 2,346,481 | +0.93(+1.46%) |
Mar 31, 2021 | 63.10 | 63.90 | 63.08 | 63.55 | 2,362,862 | +0.76(+1.21%) |
Mar 30, 2021 | 62.83 | 62.91 | 62.41 | 62.79 | 2,554,081 | -0.31(-0.49%) |
Mar 29, 2021 | 62.95 | 63.31 | 62.51 | 63.10 | 2,505,283 | +0.07(+0.11%) |
Mar 26, 2021 | 62.12 | 63.11 | 62.05 | 63.03 | 2,427,931 | +0.99(+1.59%) |
Mar 25, 2021 | 61.83 | 62.25 | 61.34 | 62.05 | 2,891,046 | -0.04(-0.07%) |
Mar 24, 2021 | 63.09 | 63.09 | 62.09 | 62.09 | 2,122,008 | -0.70(-1.12%) |
Mar 23, 2021 | 63.10 | 63.54 | 62.67 | 62.79 | 2,709,908 | -0.18(-0.28%) |
Mar 22, 2021 | 62.34 | 63.31 | 62.34 | 62.97 | 1,773,507 | +0.91(+1.46%) |
Mar 19, 2021 | 61.92 | 62.32 | 61.54 | 62.06 | 1,752,474 | +0.18(+0.28%) |
Mar 18, 2021 | 62.59 | 62.81 | 61.84 | 61.88 | 2,574,040 | -1.48(-2.34%) |
Mar 17, 2021 | 62.77 | 63.72 | 62.51 | 63.37 | 2,230,099 | +0.10(+0.15%) |
Mar 16, 2021 | 63.37 | 63.87 | 63.06 | 63.27 | 1,508,602 | +0.22(+0.36%) |
Mar 15, 2021 | 62.53 | 63.06 | 62.25 | 63.04 | 1,905,236 | +0.52(+0.83%) |
Mar 12, 2021 | 62.21 | 62.54 | 61.83 | 62.53 | 2,080,004 | -0.34(-0.54%) |
Mar 11, 2021 | 62.52 | 63.20 | 62.40 | 62.87 | 2,202,646 | +1.17(+1.90%) |
Mar 10, 2021 | 62.30 | 62.42 | 61.60 | 61.70 | 2,204,869 | -0.01(-0.02%) |
Mar 09, 2021 | 61.04 | 62.10 | 61.04 | 61.71 | 2,138,668 | +1.84(+3.08%) |
Mar 08, 2021 | 61.14 | 61.54 | 59.83 | 59.87 | 2,545,692 | -1.30(-2.12%) |
Mar 05, 2021 | 60.74 | 61.31 | 59.16 | 61.16 | 4,036,057 | +0.98(+1.64%) |
Mar 04, 2021 | 61.06 | 61.60 | 59.47 | 60.18 | 5,535,188 | -0.95(-1.55%) |
Mar 03, 2021 | 62.47 | 62.65 | 61.09 | 61.12 | 5,942,770 | -1.58(-2.52%) |
Mar 02, 2021 | 63.56 | 63.66 | 62.65 | 62.70 | 3,444,089 | -0.76(-1.20%) |
Mar 01, 2021 | 62.70 | 63.58 | 62.56 | 63.46 | 2,408,501 | +1.63(+2.63%) |
Feb 26, 2021 | 62.27 | 62.76 | 61.39 | 61.84 | 3,428,811 | +0.12(+0.19%) |
Feb 25, 2021 | 63.18 | 63.56 | 61.45 | 61.72 | 4,010,739 | -1.85(-2.91%) |
Feb 24, 2021 | 62.72 | 63.67 | 62.24 | 63.57 | 2,920,963 | +0.48(+0.76%) |
Feb 23, 2021 | 62.28 | 63.39 | 61.35 | 63.09 | 2,559,915 | -0.11(-0.17%) |
Feb 22, 2021 | 63.77 | 63.87 | 63.17 | 63.20 | 1,836,692 | -1.25(-1.94%) |
Feb 19, 2021 | 65.10 | 65.14 | 64.39 | 64.45 | 4,687,219 | -0.42(-0.65%) |
Feb 18, 2021 | 64.59 | 65.00 | 64.24 | 64.87 | 1,286,400 | -0.29(-0.45%) |
Feb 17, 2021 | 64.86 | 65.21 | 64.56 | 65.16 | 1,358,341 | -0.17(-0.25%) |
Feb 16, 2021 | 65.70 | 65.81 | 65.19 | 65.33 | 1,325,080 | -0.21(-0.33%) |
Feb 12, 2021 | 65.05 | 65.59 | 64.91 | 65.54 | 1,779,357 | +0.32(+0.49%) |
Feb 11, 2021 | 65.27 | 65.34 | 64.79 | 65.22 | 1,320,328 | +0.27(+0.42%) |
Feb 10, 2021 | 65.43 | 65.49 | 64.49 | 64.94 | 1,580,401 | -0.14(-0.21%) |
Feb 09, 2021 | 65.00 | 65.34 | 65.00 | 65.08 | 1,181,105 | -0.09(-0.13%) |
Feb 08, 2021 | 65.21 | 65.21 | 64.81 | 65.17 | 1,972,372 | +0.31(+0.48%) |
Feb 05, 2021 | 64.84 | 65.03 | 64.56 | 64.86 | 1,278,724 | +0.22(+0.35%) |
Feb 04, 2021 | 64.29 | 64.64 | 64.07 | 64.63 | 2,842,287 | +0.59(+0.93%) |
Feb 03, 2021 | 64.57 | 64.63 | 63.98 | 64.04 | 1,553,729 | -0.10(-0.15%) |
Feb 02, 2021 | 63.81 | 64.44 | 63.81 | 64.14 | 1,484,645 | +0.88(+1.39%) |
Feb 01, 2021 | 62.48 | 63.44 | 62.14 | 63.26 | 2,115,004 | +1.36(+2.20%) |
Jan 29, 2021 | 62.80 | 62.97 | 61.50 | 61.89 | 2,640,049 | -1.26(-1.99%) |
Jan 28, 2021 | 63.01 | 64.11 | 62.89 | 63.15 | 2,278,063 | +0.32(+0.51%) |
Jan 27, 2021 | 64.08 | 64.08 | 62.35 | 62.83 | 2,578,385 | -1.68(-2.60%) |
Jan 26, 2021 | 64.61 | 64.73 | 64.35 | 64.51 | 1,766,464 | +0.04(+0.06%) |
Jan 25, 2021 | 64.52 | 64.79 | 63.25 | 64.47 | 2,454,615 | +0.51(+0.79%) |
Jan 22, 2021 | 63.82 | 64.19 | 63.78 | 63.96 | 1,507,749 | -0.01(-0.02%) |
Jan 21, 2021 | 63.83 | 64.13 | 63.67 | 63.97 | 1,485,847 | +0.40(+0.63%) |
Jan 20, 2021 | 62.82 | 63.80 | 62.76 | 63.57 | 2,365,704 | +1.37(+2.21%) |
Jan 19, 2021 | 61.89 | 62.26 | 61.62 | 62.20 | 1,930,664 | +0.76(+1.24%) |
Jan 15, 2021 | 61.73 | 61.94 | 61.22 | 61.44 | 1,741,392 | -0.36(-0.58%) |
Jan 14, 2021 | 62.46 | 62.54 | 61.72 | 61.80 | 1,830,933 | -0.58(-0.92%) |
Jan 13, 2021 | 62.04 | 62.57 | 61.98 | 62.37 | 1,490,526 | +0.31(+0.50%) |
Jan 12, 2021 | 62.27 | 62.43 | 61.60 | 62.06 | 2,236,166 | -0.22(-0.36%) |
Jan 11, 2021 | 62.46 | 62.79 | 62.20 | 62.28 | 2,272,190 | -0.82(-1.30%) |
Jan 08, 2021 | 62.80 | 63.14 | 62.32 | 63.10 | 2,334,169 | +0.63(+1.01%) |
Jan 07, 2021 | 61.55 | 62.60 | 61.55 | 62.47 | 2,011,940 | +1.37(+2.25%) |
Jan 06, 2021 | 60.91 | 61.88 | 60.68 | 61.10 | 3,297,482 | -0.61(-0.99%) |
Jan 05, 2021 | 61.07 | 61.78 | 61.07 | 61.71 | 3,509,475 | +0.44(+0.72%) |
Jan 04, 2021 | 62.40 | 62.48 | 60.51 | 61.27 | 8,529,062 | -0.93(-1.49%) |
Dec 31, 2020 | 62.20 | 62.20 | 62.20 | 1,310,236 | +0.23(+0.38%) | |
Dec 30, 2020 | 62.27 | 62.35 | 61.92 | 61.96 | 1,310,236 | -0.07(-0.11%) |
Dec 29, 2020 | 62.49 | 62.55 | 61.95 | 62.03 | 1,515,871 | -0.13(-0.20%) |
Dec 28, 2020 | 61.97 | 62.28 | 61.67 | 62.16 | 1,252,194 | +0.73(+1.19%) |
Dec 24, 2020 | 61.21 | 61.55 | 61.21 | 61.43 | 883,060 | +0.32(+0.53%) |
Dec 23, 2020 | 61.50 | 61.54 | 61.11 | 61.11 | 1,747,793 | -0.30(-0.49%) |
Dec 22, 2020 | 61.38 | 61.55 | 60.98 | 61.41 | 1,542,889 | +0.17(+0.27%) |
Dec 21, 2020 | 60.75 | 61.34 | 60.18 | 61.24 | 1,984,596 | -0.22(-0.36%) |
Dec 18, 2020 | 61.68 | 61.70 | 61.00 | 61.47 | 1,977,087 | -0.08(-0.13%) |
Dec 17, 2020 | 61.55 | 61.67 | 61.37 | 61.54 | 1,446,867 | +0.35(+0.57%) |
Dec 16, 2020 | 60.99 | 61.37 | 60.84 | 61.19 | 1,463,840 | +0.27(+0.45%) |
Dec 15, 2020 | 60.62 | 60.92 | 60.30 | 60.92 | 1,358,104 | +0.80(+1.33%) |
Dec 14, 2020 | 60.48 | 60.84 | 60.12 | 60.12 | 1,395,183 | -0.01(-0.01%) |
Dec 11, 2020 | 59.88 | 60.17 | 59.57 | 60.13 | 1,307,393 | -0.02(-0.03%) |
Dec 10, 2020 | 59.82 | 60.37 | 59.67 | 60.15 | 1,774,003 | +0.03(+0.05%) |
Dec 09, 2020 | 60.99 | 61.05 | 59.92 | 60.12 | 2,397,977 | -0.83(-1.36%) |
Dec 08, 2020 | 60.68 | 61.06 | 60.50 | 60.94 | 1,253,528 | +0.13(+0.21%) |
Dec 07, 2020 | 60.77 | 60.96 | 60.62 | 60.82 | 1,683,391 | +0.04(+0.06%) |
Dec 04, 2020 | 60.50 | 60.80 | 60.42 | 60.78 | 1,916,351 | +0.39(+0.64%) |
Dec 03, 2020 | 60.49 | 60.77 | 60.24 | 60.39 | 1,622,712 | -0.09(-0.14%) |
Dec 02, 2020 | 60.30 | 60.56 | 60.02 | 60.48 | 2,279,134 | -0.06(-0.10%) |
Dec 01, 2020 | 60.29 | 60.85 | 60.17 | 60.54 | 1,962,161 | +0.73(+1.22%) |
Nov 30, 2020 | 59.78 | 59.88 | 59.09 | 59.81 | 1,547,706 | -0.05(-0.08%) |
Nov 27, 2020 | 59.83 | 60.00 | 59.69 | 59.86 | 644,851 | +0.30(+0.51%) |
Nov 25, 2020 | 59.53 | 59.68 | 59.37 | 59.55 | 1,176,057 | +0.11(+0.18%) |
Nov 24, 2020 | 59.01 | 59.59 | 58.78 | 59.45 | 1,778,613 | +0.75(+1.28%) |
Nov 23, 2020 | 58.91 | 59.16 | 58.30 | 58.70 | 2,323,322 | +0.01(+0.02%) |
Nov 20, 2020 | 59.16 | 59.17 | 58.66 | 58.69 | 1,074,959 | -0.48(-0.81%) |
Nov 19, 2020 | 58.67 | 59.23 | 58.53 | 59.17 | 1,915,212 | +0.37(+0.63%) |
Nov 18, 2020 | 59.45 | 59.57 | 58.80 | 58.80 | 2,104,206 | -0.71(-1.19%) |
Nov 17, 2020 | 59.48 | 59.72 | 59.23 | 59.51 | 2,973,348 | -0.25(-0.42%) |
Nov 16, 2020 | 59.45 | 59.81 | 59.31 | 59.76 | 1,948,869 | +0.50(+0.84%) |
Nov 13, 2020 | 59.01 | 59.38 | 58.65 | 59.26 | 1,128,953 | +0.63(+1.08%) |
Nov 12, 2020 | 59.06 | 59.28 | 58.40 | 58.63 | 1,777,944 | -0.48(-0.81%) |
Nov 11, 2020 | 58.71 | 59.23 | 58.63 | 59.11 | 1,596,260 | +0.83(+1.42%) |
Nov 10, 2020 | 58.52 | 58.75 | 57.73 | 58.28 | 3,455,683 | -0.60(-1.02%) |
Nov 09, 2020 | 60.79 | 60.81 | 58.84 | 58.88 | 4,552,164 | -0.37(-0.62%) |
Nov 06, 2020 | 59.03 | 59.42 | 58.44 | 59.25 | 2,507,003 | +0.10(+0.16%) |
Nov 05, 2020 | 59.01 | 59.43 | 58.83 | 59.16 | 2,981,647 | +1.31(+2.27%) |
Nov 04, 2020 | 57.11 | 58.39 | 56.98 | 57.84 | 3,829,505 | +1.96(+3.51%) |
Nov 03, 2020 | 55.38 | 56.26 | 55.23 | 55.88 | 2,622,781 | +0.97(+1.77%) |