Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.74 | 70.93 | 70.74 | 70.87 | 4,242 | +0.18(+0.25%) |
Dec 30, 2021 | 70.88 | 70.90 | 70.67 | 70.69 | 21,980 | -0.04(-0.06%) |
Dec 29, 2021 | 70.58 | 70.90 | 70.58 | 70.73 | 16,535 | +0.22(+0.31%) |
Dec 28, 2021 | 70.68 | 70.68 | 70.39 | 70.52 | 23,617 | -0.10(-0.15%) |
Dec 27, 2021 | 70.49 | 70.65 | 70.49 | 70.62 | 12,385 | -0.09(-0.12%) |
Dec 23, 2021 | 70.44 | 70.71 | 70.44 | 70.71 | 14,671 | +0.29(+0.41%) |
Dec 22, 2021 | 70.24 | 70.43 | 70.24 | 70.42 | 14,748 | +0.60(+0.86%) |
Dec 21, 2021 | 69.58 | 69.82 | 69.56 | 69.82 | 7,957 | +0.49(+0.71%) |
Dec 20, 2021 | 69.49 | 69.50 | 69.33 | 69.33 | 15,232 | -0.18(-0.25%) |
Dec 17, 2021 | 69.84 | 69.84 | 69.50 | 69.50 | 15,743 | -0.54(-0.77%) |
Dec 16, 2021 | 70.30 | 70.34 | 69.92 | 70.04 | 19,197 | +0.06(+0.08%) |
Dec 15, 2021 | 69.55 | 69.99 | 69.30 | 69.99 | 9,387 | +0.70(+1.01%) |
Dec 14, 2021 | 69.29 | 69.51 | 69.27 | 69.29 | 10,554 | -0.26(-0.37%) |
Dec 13, 2021 | 69.52 | 69.62 | 69.47 | 69.54 | 7,641 | -0.40(-0.58%) |
Dec 10, 2021 | 69.89 | 70.01 | 69.86 | 69.95 | 19,429 | +0.18(+0.25%) |
Dec 09, 2021 | 69.77 | 69.83 | 69.70 | 69.77 | 8,961 | -0.26(-0.37%) |
Dec 08, 2021 | 69.70 | 70.05 | 69.68 | 70.03 | 7,862 | +0.58(+0.83%) |
Dec 07, 2021 | 69.30 | 69.48 | 69.30 | 69.45 | 8,478 | +0.70(+1.01%) |
Dec 06, 2021 | 68.66 | 68.82 | 68.63 | 68.76 | 13,966 | +0.40(+0.59%) |
Dec 03, 2021 | 68.84 | 68.84 | 68.28 | 68.35 | 16,802 | -0.85(-1.23%) |
Dec 02, 2021 | 69.22 | 69.38 | 69.16 | 69.20 | 17,001 | -0.05(-0.07%) |
Dec 01, 2021 | 69.80 | 69.96 | 69.25 | 69.25 | 63,515 | -0.28(-0.40%) |
Nov 30, 2021 | 69.79 | 70.00 | 69.78 | 69.53 | 8,711 | -0.08(-0.11%) |
Nov 29, 2021 | 69.63 | 69.63 | 69.44 | 69.60 | 10,494 | +0.06(+0.09%) |
Nov 26, 2021 | 69.79 | 69.79 | 69.44 | 69.54 | 9,541 | -0.72(-1.02%) |
Nov 24, 2021 | 70.18 | 70.26 | 70.13 | 70.26 | 7,959 | -0.33(-0.47%) |
Nov 23, 2021 | 70.48 | 70.58 | 70.36 | 70.58 | 5,736 | +0.09(+0.13%) |
Nov 22, 2021 | 70.69 | 70.81 | 70.47 | 70.49 | 13,814 | -0.10(-0.14%) |
Nov 19, 2021 | 70.90 | 70.90 | 70.57 | 70.59 | 13,904 | -0.41(-0.58%) |
Nov 18, 2021 | 70.89 | 71.04 | 71.00 | 71.01 | 3,688 | +0.13(+0.18%) |
Nov 17, 2021 | 70.97 | 71.06 | 70.86 | 70.88 | 8,807 | -0.33(-0.47%) |
Nov 16, 2021 | 71.45 | 71.45 | 71.18 | 71.21 | 5,942 | -0.46(-0.65%) |
Nov 15, 2021 | 71.81 | 71.84 | 71.68 | 71.68 | 19,138 | +0.07(+0.10%) |
Nov 12, 2021 | 71.21 | 71.61 | 71.21 | 71.60 | 1,916 | +0.45(+0.63%) |
Nov 11, 2021 | 71.26 | 71.34 | 71.14 | 71.16 | 9,581 | -0.36(-0.51%) |
Nov 10, 2021 | 72.12 | 71.51 | 71.52 | 12,940 | -0.54(-0.75%) | |
Nov 09, 2021 | 72.26 | 72.26 | 71.91 | 72.06 | 9,776 | -0.39(-0.54%) |
Nov 08, 2021 | 72.48 | 72.49 | 72.41 | 72.45 | 2,837 | +0.20(+0.28%) |
Nov 05, 2021 | 72.15 | 72.33 | 72.06 | 72.25 | 6,575 | -0.02(-0.03%) |
Nov 04, 2021 | 72.33 | 72.36 | 72.08 | 72.27 | 15,346 | -0.51(-0.70%) |
Nov 03, 2021 | 72.48 | 72.78 | 72.42 | 72.78 | 9,021 | +0.18(+0.25%) |
Nov 02, 2021 | 72.78 | 72.80 | 72.47 | 72.60 | 12,593 | -0.80(-1.09%) |
Nov 01, 2021 | 73.49 | 73.50 | 73.39 | 73.41 | 57,355 | -0.00(-0.00%) |
Oct 29, 2021 | 73.48 | 73.48 | 73.23 | 73.41 | 4,268 | -0.22(-0.30%) |
Oct 28, 2021 | 73.32 | 73.72 | 73.32 | 73.63 | 6,791 | +0.24(+0.33%) |
Oct 27, 2021 | 73.30 | 73.52 | 73.27 | 73.39 | 8,248 | +0.12(+0.16%) |
Oct 26, 2021 | 73.36 | 73.27 | 5,180 | +0.14(+0.19%) | ||
Oct 25, 2021 | 73.09 | 73.19 | 73.09 | 73.13 | 5,174 | +0.27(+0.36%) |
Oct 22, 2021 | 73.05 | 73.23 | 72.79 | 72.87 | 5,179 | +0.03(+0.04%) |
Oct 21, 2021 | 73.15 | 73.24 | 72.82 | 72.84 | 13,789 | -0.56(-0.76%) |
Oct 20, 2021 | 73.14 | 73.40 | 73.14 | 73.39 | 7,716 | +0.47(+0.64%) |
Oct 19, 2021 | 72.88 | 73.02 | 72.84 | 72.92 | 3,701 | +0.53(+0.73%) |
Oct 18, 2021 | 72.24 | 72.43 | 72.24 | 72.39 | 5,151 | -0.04(-0.06%) |
Oct 15, 2021 | 72.39 | 72.52 | 72.36 | 72.44 | 5,051 | +0.04(+0.05%) |
Oct 14, 2021 | 72.47 | 72.47 | 72.34 | 72.40 | 10,136 | +0.36(+0.51%) |
Oct 13, 2021 | 71.80 | 72.03 | 71.80 | 72.03 | 1,869 | +0.26(+0.36%) |
Oct 12, 2021 | 71.89 | 71.90 | 71.76 | 71.77 | 6,787 | +0.04(+0.05%) |
Oct 11, 2021 | 71.80 | 71.97 | 71.72 | 71.74 | 17,482 | +0.36(+0.51%) |
Oct 08, 2021 | 71.50 | 71.50 | 71.27 | 71.37 | 54,012 | -0.05(-0.07%) |
Oct 07, 2021 | 71.46 | 71.50 | 71.36 | 71.42 | 9,556 | +0.38(+0.54%) |
Oct 06, 2021 | 70.82 | 71.04 | 70.69 | 71.04 | 7,424 | -0.14(-0.19%) |
Oct 05, 2021 | 71.02 | 71.28 | 71.02 | 71.17 | 8,946 | -0.01(-0.01%) |
Oct 04, 2021 | 71.14 | 71.24 | 71.04 | 71.18 | 4,950 | +0.25(+0.35%) |
Oct 01, 2021 | 70.99 | 71.01 | 70.83 | 70.94 | 4,151 | +0.36(+0.52%) |
Sep 30, 2021 | 70.44 | 70.85 | 70.42 | 70.58 | 7,737 | +0.55(+0.78%) |
Sep 29, 2021 | 70.34 | 70.36 | 70.02 | 70.03 | 59,241 | -0.65(-0.92%) |
Sep 28, 2021 | 70.78 | 70.78 | 70.59 | 70.68 | 20,115 | -0.51(-0.72%) |
Sep 27, 2021 | 71.08 | 71.19 | 71.08 | 71.19 | 3,240 | +0.35(+0.49%) |
Sep 24, 2021 | 70.86 | 70.90 | 70.70 | 70.85 | 3,459 | -0.48(-0.67%) |
Sep 23, 2021 | 71.19 | 71.37 | 71.17 | 71.32 | 15,552 | +0.59(+0.84%) |
Sep 22, 2021 | 70.72 | 71.16 | 70.72 | 70.73 | 5,456 | +0.08(+0.12%) |
Sep 21, 2021 | 70.70 | 70.75 | 70.60 | 70.64 | 3,364 | -0.26(-0.36%) |
Sep 20, 2021 | 70.78 | 70.90 | 70.66 | 70.90 | 13,815 | -0.12(-0.17%) |
Sep 17, 2021 | 71.01 | 71.06 | 70.99 | 71.02 | 2,556 | -0.17(-0.24%) |
Sep 16, 2021 | 71.29 | 71.29 | 71.11 | 71.19 | 3,916 | -0.41(-0.58%) |
Sep 15, 2021 | 71.50 | 71.61 | 71.49 | 71.61 | 1,038 | +0.14(+0.20%) |
Sep 14, 2021 | 71.91 | 71.91 | 71.44 | 71.47 | 8,044 | -0.45(-0.62%) |
Sep 13, 2021 | 71.84 | 71.97 | 71.84 | 71.91 | 6,264 | +0.14(+0.19%) |
Sep 10, 2021 | 71.92 | 71.92 | 71.77 | 71.77 | 3,169 | -0.18(-0.25%) |
Sep 09, 2021 | 72.11 | 72.14 | 71.95 | 71.95 | 9,252 | -0.03(-0.04%) |
Sep 08, 2021 | 72.00 | 72.07 | 71.91 | 71.98 | 8,166 | -0.14(-0.19%) |
Sep 07, 2021 | 72.21 | 72.27 | 72.04 | 72.12 | 21,996 | -0.65(-0.89%) |
Sep 03, 2021 | 72.69 | 72.88 | 72.59 | 72.77 | 7,129 | +0.48(+0.67%) |
Sep 02, 2021 | 72.25 | 72.34 | 72.24 | 72.29 | 5,821 | +0.38(+0.53%) |
Sep 01, 2021 | 71.87 | 72.08 | 71.82 | 71.90 | 7,693 | +0.49(+0.69%) |
Aug 31, 2021 | 71.42 | 71.53 | 71.35 | 71.41 | 13,215 | +0.18(+0.25%) |
Aug 30, 2021 | 71.32 | 71.32 | 71.20 | 71.23 | 18,642 | -0.20(-0.28%) |
Aug 27, 2021 | 70.72 | 71.47 | 70.72 | 71.44 | 17,907 | +0.73(+1.03%) |
Aug 26, 2021 | 70.86 | 70.86 | 70.71 | 70.71 | 3,500 | -0.39(-0.54%) |
Aug 25, 2021 | 70.82 | 71.10 | 70.80 | 71.09 | 7,801 | +0.24(+0.34%) |
Aug 24, 2021 | 70.83 | 71.01 | 70.76 | 70.85 | 12,226 | +0.36(+0.52%) |
Aug 23, 2021 | 70.17 | 70.49 | 70.17 | 70.49 | 11,540 | +0.75(+1.07%) |
Aug 20, 2021 | 69.68 | 69.82 | 69.58 | 69.74 | 43,531 | -0.09(-0.12%) |
Aug 19, 2021 | 70.00 | 70.09 | 69.80 | 69.82 | 39,470 | -0.87(-1.23%) |
Aug 18, 2021 | 70.77 | 70.89 | 70.64 | 70.69 | 73,895 | -0.18(-0.25%) |
Aug 17, 2021 | 71.05 | 71.06 | 70.82 | 70.87 | 15,300 | -0.85(-1.19%) |
Aug 16, 2021 | 71.67 | 71.73 | 71.55 | 71.72 | 10,811 | -0.38(-0.52%) |
Aug 13, 2021 | 71.85 | 72.10 | 71.85 | 72.10 | 34,353 | +0.43(+0.60%) |
Aug 12, 2021 | 71.72 | 71.79 | 71.67 | 71.67 | 4,465 | -0.42(-0.58%) |
Aug 11, 2021 | 72.12 | 72.16 | 72.03 | 72.09 | 3,312 | +0.29(+0.41%) |
Aug 10, 2021 | 71.65 | 71.80 | 71.65 | 71.80 | 3,089 | +0.17(+0.24%) |
Aug 09, 2021 | 71.88 | 71.92 | 71.63 | 71.63 | 6,085 | -0.23(-0.31%) |
Aug 06, 2021 | 72.11 | 72.11 | 71.84 | 71.85 | 16,822 | -0.51(-0.71%) |
Aug 05, 2021 | 72.30 | 72.41 | 72.30 | 72.36 | 7,117 | +0.29(+0.40%) |
Aug 04, 2021 | 72.50 | 72.53 | 72.04 | 72.08 | 50,134 | -0.19(-0.26%) |
Aug 03, 2021 | 71.94 | 72.27 | 71.94 | 72.27 | 4,192 | +0.35(+0.49%) |
Aug 02, 2021 | 71.94 | 72.09 | 71.90 | 71.91 | 2,488 | +0.21(+0.29%) |
Jul 30, 2021 | 71.96 | 72.02 | 71.66 | 71.71 | 5,510 | -0.59(-0.81%) |
Jul 29, 2021 | 72.11 | 72.39 | 72.11 | 72.29 | 6,825 | +0.26(+0.36%) |
Jul 28, 2021 | 71.65 | 72.07 | 71.57 | 72.03 | 6,289 | +0.09(+0.12%) |
Jul 27, 2021 | 71.87 | 71.99 | 71.81 | 71.94 | 2,320 | -0.19(-0.26%) |
Jul 26, 2021 | 71.92 | 72.18 | 71.92 | 72.13 | 9,891 | +0.13(+0.18%) |
Jul 23, 2021 | 72.15 | 72.15 | 71.93 | 72.00 | 2,027 | -0.15(-0.20%) |
Jul 22, 2021 | 72.00 | 72.18 | 71.87 | 72.15 | 10,412 | +0.24(+0.33%) |
Jul 21, 2021 | 71.50 | 71.92 | 71.50 | 71.91 | 7,881 | +0.29(+0.40%) |
Jul 20, 2021 | 71.34 | 71.67 | 71.34 | 71.63 | 17,853 | -0.02(-0.03%) |
Jul 19, 2021 | 71.86 | 71.86 | 71.54 | 71.65 | 23,931 | -0.58(-0.80%) |
Jul 16, 2021 | 72.53 | 72.53 | 72.22 | 72.23 | 28,215 | -0.28(-0.38%) |
Jul 15, 2021 | 72.75 | 72.77 | 72.44 | 72.50 | 10,329 | -0.57(-0.78%) |
Jul 14, 2021 | 73.12 | 73.12 | 72.96 | 73.07 | 15,007 | +0.32(+0.45%) |
Jul 13, 2021 | 72.98 | 73.04 | 72.74 | 72.75 | 4,983 | -0.36(-0.49%) |
Jul 12, 2021 | 72.98 | 73.11 | 72.96 | 73.11 | 6,543 | -0.14(-0.20%) |
Jul 09, 2021 | 73.03 | 73.25 | 73.01 | 73.25 | 8,352 | +0.65(+0.89%) |
Jul 08, 2021 | 72.75 | 72.76 | 72.55 | 72.60 | 17,330 | -0.53(-0.73%) |
Jul 07, 2021 | 73.42 | 73.42 | 72.99 | 73.13 | 38,249 | -0.12(-0.16%) |
Jul 06, 2021 | 73.83 | 73.83 | 73.20 | 73.25 | 11,953 | -0.32(-0.44%) |
Jul 02, 2021 | 73.13 | 73.62 | 73.13 | 73.57 | 8,706 | +0.60(+0.82%) |
Jul 01, 2021 | 73.27 | 73.29 | 72.91 | 72.97 | 26,728 | -0.29(-0.39%) |
Jun 30, 2021 | 73.24 | 73.43 | 73.22 | 73.26 | 19,117 | -0.15(-0.20%) |
Jun 29, 2021 | 73.51 | 73.53 | 73.37 | 73.41 | 14,002 | -0.51(-0.69%) |
Jun 28, 2021 | 73.91 | 74.00 | 73.91 | 73.92 | 4,336 | -0.31(-0.42%) |
Jun 25, 2021 | 74.37 | 74.38 | 74.10 | 74.23 | 9,722 | +0.10(+0.13%) |
Jun 24, 2021 | 74.15 | 74.15 | 74.00 | 74.13 | 7,923 | +0.17(+0.23%) |
Jun 23, 2021 | 74.03 | 74.27 | 73.97 | 73.97 | 5,793 | +0.13(+0.18%) |
Jun 22, 2021 | 73.45 | 73.91 | 73.39 | 73.83 | 21,294 | +0.15(+0.21%) |
Jun 21, 2021 | 73.45 | 73.70 | 73.40 | 73.68 | 20,418 | +0.45(+0.62%) |
Jun 18, 2021 | 73.30 | 73.38 | 73.10 | 73.23 | 53,357 | -0.54(-0.73%) |
Jun 17, 2021 | 74.22 | 74.22 | 73.70 | 73.77 | 22,368 | -0.65(-0.88%) |
Jun 16, 2021 | 75.32 | 75.41 | 74.41 | 74.42 | 17,182 | -0.68(-0.91%) |
Jun 15, 2021 | 75.29 | 75.29 | 75.01 | 75.11 | 16,694 | -0.28(-0.37%) |
Jun 14, 2021 | 75.47 | 75.49 | 75.34 | 75.38 | 6,698 | +0.07(+0.09%) |
Jun 11, 2021 | 75.59 | 75.59 | 75.19 | 75.31 | 19,817 | -0.48(-0.64%) |
Jun 10, 2021 | 75.55 | 75.85 | 75.55 | 75.80 | 11,416 | +0.25(+0.33%) |
Jun 09, 2021 | 75.82 | 75.86 | 75.55 | 75.55 | 7,834 | -0.13(-0.17%) |
Jun 08, 2021 | 75.71 | 75.71 | 75.62 | 75.68 | 21,960 | -0.18(-0.24%) |
Jun 07, 2021 | 75.90 | 75.91 | 75.81 | 75.86 | 10,240 | +0.14(+0.18%) |
Jun 04, 2021 | 75.57 | 75.72 | 75.57 | 75.72 | 11,884 | +0.85(+1.13%) |
Jun 03, 2021 | 75.23 | 75.23 | 74.78 | 74.87 | 20,536 | -0.98(-1.30%) |
Jun 02, 2021 | 75.61 | 75.85 | 75.60 | 75.85 | 11,122 | +0.00(+0.00%) |
Jun 01, 2021 | 75.75 | 75.97 | 75.72 | 75.85 | 17,081 | +0.51(+0.68%) |
May 28, 2021 | 75.19 | 75.43 | 75.18 | 75.34 | 31,443 | -0.42(-0.56%) |
May 27, 2021 | 75.71 | 75.86 | 75.64 | 75.77 | 10,295 | +0.01(+0.01%) |
May 26, 2021 | 75.80 | 75.91 | 75.70 | 75.76 | 4,766 | -0.05(-0.07%) |
May 25, 2021 | 75.87 | 75.87 | 75.66 | 75.81 | 36,773 | -0.03(-0.04%) |
May 24, 2021 | 75.69 | 75.85 | 75.66 | 75.84 | 40,361 | +0.25(+0.33%) |
May 21, 2021 | 75.95 | 75.95 | 75.56 | 75.60 | 11,393 | -0.40(-0.53%) |
May 20, 2021 | 76.02 | 76.04 | 75.94 | 76.00 | 13,866 | +0.47(+0.62%) |
May 19, 2021 | 75.79 | 75.89 | 75.43 | 75.53 | 36,451 | -0.73(-0.95%) |
May 18, 2021 | 76.29 | 76.31 | 76.10 | 76.26 | 18,704 | +0.29(+0.38%) |
May 17, 2021 | 75.81 | 76.00 | 75.76 | 75.97 | 30,810 | -0.12(-0.16%) |
May 14, 2021 | 75.87 | 76.13 | 75.87 | 76.09 | 13,977 | +0.49(+0.64%) |
May 13, 2021 | 75.48 | 75.65 | 75.41 | 75.61 | 159,620 | +0.08(+0.10%) |
May 12, 2021 | 76.06 | 76.06 | 75.52 | 75.53 | 139,151 | -1.15(-1.50%) |
May 11, 2021 | 76.56 | 76.74 | 76.56 | 76.68 | 17,118 | +0.00(+0.00%) |
May 10, 2021 | 77.12 | 77.12 | 76.67 | 76.68 | 10,997 | -0.09(-0.12%) |
May 07, 2021 | 76.28 | 76.89 | 76.26 | 76.77 | 22,021 | +0.62(+0.82%) |
May 06, 2021 | 75.78 | 76.15 | 75.78 | 76.15 | 11,528 | +0.38(+0.51%) |
May 05, 2021 | 75.71 | 75.80 | 75.60 | 75.77 | 15,348 | +0.36(+0.48%) |
May 04, 2021 | 75.49 | 75.49 | 75.18 | 75.40 | 23,078 | -0.51(-0.67%) |
May 03, 2021 | 75.69 | 75.96 | 75.57 | 75.91 | 45,296 | +0.55(+0.73%) |
Apr 30, 2021 | 75.88 | 75.90 | 75.31 | 75.36 | 38,450 | -0.68(-0.89%) |
Apr 29, 2021 | 76.17 | 76.17 | 75.84 | 76.04 | 9,535 | -0.19(-0.25%) |
Apr 28, 2021 | 75.77 | 76.23 | 75.75 | 76.23 | 12,797 | +0.25(+0.32%) |
Apr 27, 2021 | 76.07 | 76.07 | 75.93 | 75.98 | 14,127 | -0.35(-0.46%) |
Apr 26, 2021 | 76.24 | 76.36 | 76.19 | 76.34 | 31,128 | +0.48(+0.63%) |
Apr 23, 2021 | 75.63 | 75.89 | 75.57 | 75.86 | 16,682 | +0.48(+0.64%) |
Apr 22, 2021 | 75.57 | 75.65 | 75.30 | 75.37 | 9,683 | -0.49(-0.65%) |
Apr 21, 2021 | 75.48 | 75.89 | 75.48 | 75.86 | 8,124 | +0.32(+0.42%) |
Apr 20, 2021 | 76.05 | 76.11 | 75.43 | 75.55 | 13,067 | -0.30(-0.40%) |
Apr 19, 2021 | 76.00 | 76.01 | 75.81 | 75.85 | 17,690 | +0.23(+0.31%) |
Apr 16, 2021 | 75.74 | 75.74 | 75.62 | 75.62 | 10,172 | -0.28(-0.36%) |
Apr 15, 2021 | 75.83 | 75.89 | 75.73 | 75.89 | 23,776 | +0.27(+0.35%) |
Apr 14, 2021 | 75.21 | 75.68 | 75.20 | 75.63 | 20,816 | +0.80(+1.06%) |
Apr 13, 2021 | 74.54 | 74.83 | 74.50 | 74.83 | 14,270 | +0.31(+0.42%) |
Apr 12, 2021 | 74.61 | 74.63 | 74.48 | 74.52 | 9,617 | -0.11(-0.14%) |
Apr 09, 2021 | 74.61 | 74.63 | 74.57 | 74.63 | 16,885 | -0.25(-0.33%) |
Apr 08, 2021 | 74.74 | 74.87 | 74.70 | 74.87 | 15,614 | +0.44(+0.59%) |
Apr 07, 2021 | 74.58 | 74.77 | 74.36 | 74.43 | 30,664 | -0.79(-1.05%) |
Apr 06, 2021 | 74.71 | 75.22 | 74.71 | 75.22 | 67,043 | +0.61(+0.82%) |
Apr 05, 2021 | 74.68 | 74.94 | 74.61 | 74.61 | 97,161 | +0.09(+0.12%) |
Apr 01, 2021 | 74.32 | 74.54 | 74.32 | 74.52 | 14,444 | +0.19(+0.25%) |
Mar 31, 2021 | 74.50 | 74.65 | 74.31 | 74.33 | 13,361 | +0.06(+0.08%) |
Mar 30, 2021 | 74.44 | 74.50 | 74.22 | 74.27 | 14,139 | -0.39(-0.52%) |
Mar 29, 2021 | 74.76 | 74.76 | 74.63 | 74.66 | 23,318 | -0.02(-0.03%) |
Mar 26, 2021 | 74.52 | 74.73 | 74.51 | 74.68 | 25,735 | +0.52(+0.70%) |
Mar 25, 2021 | 74.30 | 74.42 | 74.03 | 74.17 | 40,917 | -0.08(-0.11%) |
Mar 24, 2021 | 74.44 | 74.64 | 74.25 | 74.25 | 13,526 | -0.36(-0.49%) |
Mar 23, 2021 | 75.06 | 75.21 | 74.62 | 74.62 | 21,561 | -1.18(-1.56%) |
Mar 22, 2021 | 75.74 | 75.87 | 75.65 | 75.80 | 36,475 | +0.00(+0.00%) |
Mar 19, 2021 | 75.60 | 75.89 | 75.60 | 75.80 | 13,528 | -0.10(-0.13%) |
Mar 18, 2021 | 76.02 | 76.35 | 75.86 | 75.89 | 10,680 | -0.48(-0.63%) |
Mar 17, 2021 | 75.56 | 76.43 | 75.37 | 76.38 | 27,636 | +0.56(+0.74%) |
Mar 16, 2021 | 75.83 | 75.91 | 75.74 | 75.81 | 14,468 | -0.09(-0.12%) |
Mar 15, 2021 | 75.71 | 75.90 | 75.50 | 75.90 | 20,443 | -0.07(-0.09%) |
Mar 12, 2021 | 75.77 | 76.03 | 75.70 | 75.97 | 8,341 | -0.32(-0.41%) |
Mar 11, 2021 | 75.90 | 76.29 | 75.86 | 76.29 | 30,591 | +0.56(+0.74%) |
Mar 10, 2021 | 75.72 | 75.74 | 75.44 | 75.73 | 31,036 | +0.20(+0.26%) |
Mar 09, 2021 | 75.42 | 75.60 | 75.35 | 75.53 | 11,438 | +0.75(+1.00%) |
Mar 08, 2021 | 75.08 | 75.17 | 74.78 | 74.78 | 26,516 | -0.49(-0.65%) |
Mar 05, 2021 | 75.44 | 75.44 | 74.91 | 75.27 | 59,608 | -0.34(-0.46%) |
Mar 04, 2021 | 76.21 | 76.43 | 75.47 | 75.62 | 37,052 | -0.56(-0.74%) |
Mar 03, 2021 | 76.23 | 76.45 | 76.11 | 76.18 | 34,297 | -0.44(-0.58%) |
Mar 02, 2021 | 76.35 | 76.71 | 76.27 | 76.62 | 23,860 | +0.55(+0.73%) |
Mar 01, 2021 | 74.96 | 76.20 | 74.96 | 76.07 | 50,761 | +0.72(+0.95%) |
Feb 26, 2021 | 76.28 | 76.28 | 75.35 | 75.35 | 87,988 | -1.70(-2.21%) |
Feb 25, 2021 | 78.09 | 78.20 | 76.99 | 77.05 | 53,762 | -0.94(-1.21%) |
Feb 24, 2021 | 77.42 | 78.00 | 77.36 | 78.00 | 41,029 | +0.54(+0.70%) |
Feb 23, 2021 | 77.39 | 77.52 | 77.17 | 77.46 | 25,896 | +0.00(+0.00%) |
Feb 22, 2021 | 77.26 | 77.62 | 77.21 | 77.46 | 31,121 | +0.45(+0.59%) |
Feb 19, 2021 | 76.89 | 77.10 | 76.87 | 77.00 | 33,364 | +0.93(+1.23%) |
Feb 18, 2021 | 75.97 | 76.07 | 75.77 | 76.07 | 20,638 | +0.19(+0.25%) |
Feb 17, 2021 | 75.68 | 75.89 | 75.68 | 75.88 | 19,292 | -0.08(-0.10%) |
Feb 16, 2021 | 75.94 | 76.09 | 75.85 | 75.96 | 32,252 | +0.03(+0.04%) |
Feb 12, 2021 | 75.57 | 75.99 | 75.57 | 75.93 | 32,856 | +0.04(+0.05%) |
Feb 11, 2021 | 76.05 | 76.05 | 75.84 | 75.89 | 13,859 | +0.32(+0.43%) |
Feb 10, 2021 | 75.91 | 75.92 | 75.56 | 75.57 | 15,414 | -0.17(-0.22%) |
Feb 09, 2021 | 75.61 | 75.77 | 75.53 | 75.74 | 16,561 | +0.29(+0.39%) |
Feb 08, 2021 | 75.15 | 75.54 | 75.15 | 75.44 | 17,821 | +0.32(+0.43%) |
Feb 05, 2021 | 74.84 | 75.15 | 74.84 | 75.12 | 11,189 | +0.71(+0.95%) |
Feb 04, 2021 | 74.48 | 74.55 | 74.34 | 74.41 | 13,676 | -0.25(-0.33%) |
Feb 03, 2021 | 74.55 | 74.65 | 74.50 | 74.65 | 52,702 | +0.27(+0.36%) |
Feb 02, 2021 | 74.29 | 74.40 | 74.10 | 74.39 | 36,879 | -0.22(-0.29%) |
Feb 01, 2021 | 74.71 | 74.80 | 74.56 | 74.61 | 26,490 | -0.21(-0.28%) |
Jan 29, 2021 | 75.25 | 75.32 | 74.76 | 74.81 | 24,718 | -0.44(-0.59%) |
Jan 28, 2021 | 74.81 | 75.34 | 74.81 | 75.25 | 22,728 | +0.27(+0.35%) |
Jan 27, 2021 | 75.27 | 75.40 | 74.90 | 74.99 | 21,255 | -0.90(-1.19%) |
Jan 26, 2021 | 75.81 | 75.94 | 75.77 | 75.89 | 23,861 | +0.35(+0.47%) |
Jan 25, 2021 | 75.66 | 75.66 | 75.34 | 75.54 | 12,749 | -0.04(-0.05%) |
Jan 22, 2021 | 75.59 | 75.68 | 75.53 | 75.58 | 15,359 | -0.48(-0.63%) |
Jan 21, 2021 | 76.04 | 76.15 | 75.83 | 76.06 | 26,366 | +0.17(+0.22%) |
Jan 20, 2021 | 75.74 | 75.98 | 75.74 | 75.89 | 43,717 | +0.54(+0.72%) |
Jan 19, 2021 | 75.59 | 75.59 | 75.27 | 75.35 | 66,042 | -0.12(-0.16%) |
Jan 15, 2021 | 75.55 | 75.61 | 75.23 | 75.47 | 24,311 | -0.80(-1.04%) |
Jan 14, 2021 | 75.89 | 76.44 | 75.82 | 76.27 | 22,380 | +0.51(+0.67%) |
Jan 13, 2021 | 75.77 | 75.93 | 75.68 | 75.76 | 23,159 | -0.40(-0.53%) |
Jan 12, 2021 | 75.47 | 76.16 | 75.47 | 76.16 | 15,524 | +0.75(+1.00%) |
Jan 11, 2021 | 75.23 | 75.55 | 75.10 | 75.40 | 56,345 | -0.60(-0.79%) |
Jan 08, 2021 | 76.38 | 76.38 | 75.73 | 76.00 | 34,788 | -0.10(-0.13%) |
Jan 07, 2021 | 75.87 | 76.10 | 75.71 | 76.10 | 36,911 | -0.32(-0.42%) |
Jan 06, 2021 | 76.10 | 76.42 | 76.05 | 76.42 | 119,482 | +0.37(+0.49%) |
Jan 05, 2021 | 75.47 | 76.18 | 75.47 | 76.05 | 23,839 | +0.95(+1.27%) |