Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.17 | 79.92 | 79.17 | 79.87 | 3,141,652 | +0.70(+0.89%) |
Dec 30, 2021 | 79.64 | 79.72 | 79.07 | 79.17 | 2,961,940 | -0.30(-0.38%) |
Dec 29, 2021 | 79.17 | 79.63 | 78.85 | 79.47 | 2,809,006 | +0.42(+0.53%) |
Dec 28, 2021 | 78.52 | 79.24 | 78.45 | 79.04 | 2,351,823 | +0.51(+0.66%) |
Dec 27, 2021 | 77.68 | 78.66 | 77.58 | 78.53 | 3,408,123 | +1.05(+1.35%) |
Dec 23, 2021 | 77.18 | 77.69 | 76.94 | 77.48 | 4,206,135 | +0.31(+0.40%) |
Dec 22, 2021 | 76.91 | 77.26 | 76.64 | 77.17 | 3,680,283 | +0.35(+0.45%) |
Dec 21, 2021 | 77.03 | 77.43 | 76.53 | 76.83 | 4,948,024 | -0.40(-0.52%) |
Dec 20, 2021 | 76.83 | 77.54 | 76.57 | 77.23 | 5,516,018 | +0.04(+0.05%) |
Dec 17, 2021 | 78.22 | 78.87 | 76.97 | 77.19 | 11,005,446 | -1.38(-1.75%) |
Dec 16, 2021 | 77.41 | 78.67 | 77.20 | 78.57 | 5,596,390 | +1.11(+1.44%) |
Dec 15, 2021 | 76.68 | 77.88 | 76.57 | 77.45 | 6,543,658 | +0.59(+0.77%) |
Dec 14, 2021 | 75.99 | 77.06 | 75.87 | 76.86 | 8,208,853 | +0.93(+1.22%) |
Dec 13, 2021 | 74.20 | 76.04 | 74.20 | 75.94 | 6,358,911 | +1.56(+2.10%) |
Dec 10, 2021 | 73.47 | 74.50 | 73.18 | 74.37 | 4,588,780 | +1.38(+1.88%) |
Dec 09, 2021 | 72.69 | 73.28 | 72.35 | 73.00 | 3,129,083 | +0.22(+0.31%) |
Dec 08, 2021 | 72.43 | 72.97 | 71.85 | 72.77 | 4,606,520 | -0.05(-0.06%) |
Dec 07, 2021 | 73.23 | 73.77 | 72.69 | 72.82 | 4,223,304 | -0.72(-0.98%) |
Dec 06, 2021 | 72.33 | 74.01 | 72.21 | 73.54 | 6,972,062 | +1.69(+2.36%) |
Dec 03, 2021 | 71.15 | 71.86 | 70.60 | 71.85 | 5,562,941 | +1.21(+1.71%) |
Dec 02, 2021 | 70.86 | 71.38 | 70.54 | 70.64 | 4,984,946 | +0.08(+0.12%) |
Dec 01, 2021 | 70.66 | 71.62 | 70.49 | 70.56 | 3,971,325 | +0.35(+0.49%) |
Nov 30, 2021 | 72.19 | 72.44 | 70.20 | 70.21 | 9,298,663 | -2.52(-3.46%) |
Nov 29, 2021 | 72.14 | 73.07 | 72.01 | 72.73 | 4,191,738 | +0.61(+0.84%) |
Nov 26, 2021 | 72.79 | 73.56 | 72.03 | 72.12 | 2,607,077 | -0.66(-0.90%) |
Nov 24, 2021 | 73.06 | 73.15 | 72.41 | 72.77 | 2,511,427 | -0.16(-0.22%) |
Nov 23, 2021 | 72.71 | 73.16 | 72.29 | 72.93 | 3,143,346 | +0.35(+0.48%) |
Nov 22, 2021 | 72.45 | 73.29 | 72.34 | 72.59 | 3,847,657 | +0.34(+0.47%) |
Nov 19, 2021 | 71.57 | 72.68 | 71.57 | 72.25 | 4,250,733 | +0.76(+1.06%) |
Nov 18, 2021 | 72.52 | 71.68 | 71.45 | 71.49 | 3,650,664 | -1.11(-1.53%) |
Nov 17, 2021 | 72.78 | 72.79 | 72.22 | 72.61 | 3,360,044 | -0.28(-0.39%) |
Nov 16, 2021 | 73.47 | 73.72 | 72.85 | 72.89 | 3,271,994 | -0.39(-0.54%) |
Nov 15, 2021 | 73.23 | 73.33 | 72.88 | 73.28 | 3,487,499 | +0.25(+0.35%) |
Nov 12, 2021 | 72.92 | 73.43 | 72.68 | 73.03 | 3,266,627 | +0.04(+0.05%) |
Nov 11, 2021 | 73.36 | 73.40 | 72.85 | 72.99 | 2,979,522 | -0.46(-0.62%) |
Nov 10, 2021 | 72.94 | 73.49 | 73.45 | 3,487,101 | +0.40(+0.55%) | |
Nov 09, 2021 | 72.88 | 73.16 | 72.52 | 73.05 | 4,119,122 | +0.29(+0.40%) |
Nov 08, 2021 | 72.86 | 72.95 | 72.07 | 72.76 | 3,564,427 | -0.09(-0.13%) |
Nov 05, 2021 | 72.58 | 72.95 | 72.14 | 72.85 | 3,804,408 | +0.51(+0.71%) |
Nov 04, 2021 | 71.96 | 72.56 | 71.94 | 72.33 | 3,640,471 | +0.02(+0.03%) |
Nov 03, 2021 | 71.43 | 72.33 | 71.09 | 72.32 | 4,184,518 | +0.94(+1.31%) |
Nov 02, 2021 | 70.93 | 71.69 | 70.72 | 71.38 | 4,415,254 | +0.30(+0.42%) |
Nov 01, 2021 | 71.12 | 71.45 | 70.82 | 71.08 | 4,282,561 | -0.22(-0.31%) |
Oct 29, 2021 | 72.09 | 72.48 | 70.82 | 71.30 | 7,141,287 | -0.65(-0.90%) |
Oct 28, 2021 | 71.03 | 71.98 | 70.85 | 71.95 | 5,178,348 | +0.92(+1.29%) |
Oct 27, 2021 | 71.42 | 71.70 | 70.76 | 71.03 | 4,897,075 | -0.24(-0.34%) |
Oct 26, 2021 | 70.60 | 71.30 | 71.28 | 5,768,761 | +0.95(+1.36%) | |
Oct 25, 2021 | 70.21 | 70.52 | 69.44 | 70.32 | 6,631,063 | -0.34(-0.48%) |
Oct 22, 2021 | 70.01 | 70.84 | 69.80 | 70.66 | 8,190,605 | +0.57(+0.81%) |
Oct 21, 2021 | 70.59 | 70.75 | 70.03 | 70.09 | 4,668,733 | -0.20(-0.28%) |
Oct 20, 2021 | 69.79 | 70.78 | 69.74 | 70.28 | 5,681,982 | +0.72(+1.04%) |
Oct 19, 2021 | 69.49 | 69.68 | 69.11 | 69.56 | 5,597,284 | -0.47(-0.66%) |
Oct 18, 2021 | 70.63 | 70.65 | 69.93 | 70.03 | 4,653,508 | -0.90(-1.27%) |
Oct 15, 2021 | 71.31 | 71.62 | 70.69 | 70.93 | 4,381,645 | -0.33(-0.46%) |
Oct 14, 2021 | 70.89 | 71.45 | 70.70 | 71.26 | 4,019,315 | +0.49(+0.70%) |
Oct 13, 2021 | 70.47 | 70.90 | 69.86 | 70.76 | 3,960,317 | +0.37(+0.53%) |
Oct 12, 2021 | 70.37 | 70.89 | 70.14 | 70.39 | 2,997,988 | -0.12(-0.17%) |
Oct 11, 2021 | 70.61 | 70.85 | 70.30 | 70.51 | 4,022,952 | +0.20(+0.28%) |
Oct 08, 2021 | 70.27 | 70.60 | 70.06 | 70.32 | 3,577,482 | +0.00(+0.00%) |
Oct 07, 2021 | 70.26 | 71.08 | 70.25 | 70.32 | 3,915,316 | +0.46(+0.65%) |
Oct 06, 2021 | 68.90 | 69.95 | 68.85 | 69.86 | 4,356,946 | +0.63(+0.91%) |
Oct 05, 2021 | 69.77 | 69.84 | 69.18 | 69.23 | 5,283,999 | -0.60(-0.85%) |
Oct 04, 2021 | 70.24 | 70.63 | 69.41 | 69.82 | 4,239,238 | -0.48(-0.69%) |
Oct 01, 2021 | 70.56 | 70.71 | 69.83 | 70.31 | 3,734,123 | +0.00(+0.00%) |
Sep 30, 2021 | 71.74 | 71.90 | 70.32 | 70.31 | 4,492,111 | -1.40(-1.95%) |
Sep 29, 2021 | 70.53 | 71.97 | 70.41 | 71.70 | 4,401,628 | +1.17(+1.66%) |
Sep 28, 2021 | 70.35 | 70.85 | 70.15 | 70.53 | 5,320,606 | -0.18(-0.25%) |
Sep 27, 2021 | 71.16 | 71.31 | 70.62 | 70.71 | 3,117,171 | -0.58(-0.81%) |
Sep 24, 2021 | 71.26 | 71.58 | 71.16 | 71.29 | 2,379,993 | -0.04(-0.05%) |
Sep 23, 2021 | 71.38 | 71.55 | 70.99 | 71.32 | 2,572,646 | +0.22(+0.31%) |
Sep 22, 2021 | 71.41 | 71.67 | 70.93 | 71.10 | 3,022,345 | +0.04(+0.05%) |
Sep 21, 2021 | 70.96 | 71.74 | 70.94 | 71.06 | 4,565,472 | +0.20(+0.29%) |
Sep 20, 2021 | 71.65 | 71.84 | 70.42 | 70.86 | 5,312,381 | -0.06(-0.08%) |
Sep 17, 2021 | 70.94 | 71.58 | 70.86 | 70.91 | 7,884,445 | -0.22(-0.31%) |
Sep 16, 2021 | 71.75 | 71.86 | 70.56 | 71.14 | 4,483,275 | -0.69(-0.96%) |
Sep 15, 2021 | 72.08 | 72.41 | 71.70 | 71.82 | 3,936,682 | -0.08(-0.12%) |
Sep 14, 2021 | 71.98 | 72.18 | 71.71 | 71.91 | 3,171,809 | -0.07(-0.10%) |
Sep 13, 2021 | 71.95 | 72.73 | 71.95 | 71.98 | 3,624,280 | +0.32(+0.44%) |
Sep 10, 2021 | 72.07 | 72.07 | 71.43 | 71.67 | 3,617,986 | -0.24(-0.34%) |
Sep 09, 2021 | 72.62 | 72.76 | 71.84 | 71.91 | 4,253,564 | -0.45(-0.62%) |
Sep 08, 2021 | 71.27 | 72.43 | 71.26 | 72.35 | 4,153,630 | +0.82(+1.14%) |
Sep 07, 2021 | 72.47 | 72.51 | 71.47 | 71.54 | 3,490,131 | -0.94(-1.30%) |
Sep 03, 2021 | 72.93 | 72.98 | 72.35 | 72.48 | 3,257,466 | -0.57(-0.78%) |
Sep 02, 2021 | 72.87 | 73.08 | 72.64 | 73.04 | 2,740,942 | +0.18(+0.24%) |
Sep 01, 2021 | 72.41 | 73.00 | 72.40 | 72.87 | 2,856,784 | +0.35(+0.49%) |
Aug 31, 2021 | 72.23 | 72.82 | 72.11 | 72.51 | 4,070,794 | +0.28(+0.39%) |
Aug 30, 2021 | 72.22 | 72.50 | 72.05 | 72.23 | 2,107,852 | +0.20(+0.27%) |
Aug 27, 2021 | 71.92 | 72.38 | 71.82 | 72.04 | 2,466,334 | +0.12(+0.17%) |
Aug 26, 2021 | 72.25 | 72.36 | 71.67 | 71.92 | 2,491,099 | -0.32(-0.44%) |
Aug 25, 2021 | 72.09 | 72.41 | 71.62 | 72.23 | 3,908,825 | -0.02(-0.03%) |
Aug 24, 2021 | 72.56 | 72.83 | 72.24 | 72.25 | 3,142,227 | -0.66(-0.91%) |
Aug 23, 2021 | 73.24 | 73.47 | 72.87 | 72.91 | 3,401,070 | -0.39(-0.53%) |
Aug 20, 2021 | 73.60 | 73.89 | 73.08 | 73.30 | 3,253,562 | -0.16(-0.22%) |
Aug 19, 2021 | 72.74 | 73.75 | 72.74 | 73.46 | 3,792,353 | +0.75(+1.04%) |
Aug 18, 2021 | 74.27 | 74.31 | 72.67 | 72.71 | 3,924,434 | -1.74(-2.34%) |
Aug 17, 2021 | 73.99 | 75.09 | 73.97 | 74.45 | 3,607,573 | +0.23(+0.31%) |
Aug 16, 2021 | 73.95 | 74.56 | 73.95 | 74.22 | 6,556,227 | +0.32(+0.43%) |
Aug 13, 2021 | 73.25 | 74.02 | 73.19 | 73.90 | 3,785,695 | +0.60(+0.83%) |
Aug 12, 2021 | 74.05 | 74.05 | 73.29 | 73.29 | 3,865,060 | -0.29(-0.39%) |
Aug 11, 2021 | 73.10 | 73.81 | 73.10 | 73.58 | 4,555,823 | +0.34(+0.47%) |
Aug 10, 2021 | 73.07 | 73.27 | 72.55 | 73.24 | 2,945,239 | +0.36(+0.50%) |
Aug 09, 2021 | 73.28 | 73.42 | 72.59 | 72.88 | 2,757,084 | -0.27(-0.37%) |
Aug 06, 2021 | 73.46 | 73.72 | 72.83 | 73.15 | 3,093,168 | -0.25(-0.34%) |
Aug 05, 2021 | 73.28 | 73.84 | 72.93 | 73.40 | 4,444,084 | +0.60(+0.83%) |
Aug 04, 2021 | 73.73 | 73.93 | 72.39 | 72.79 | 4,507,277 | -1.09(-1.47%) |
Aug 03, 2021 | 73.81 | 74.31 | 73.57 | 73.88 | 3,908,314 | -0.11(-0.15%) |
Aug 02, 2021 | 73.95 | 74.25 | 73.16 | 73.99 | 5,739,807 | +0.04(+0.05%) |
Jul 30, 2021 | 74.90 | 75.41 | 73.70 | 73.95 | 10,227,022 | -3.74(-4.81%) |
Jul 29, 2021 | 77.66 | 77.98 | 77.24 | 77.69 | 4,271,618 | +0.32(+0.41%) |
Jul 28, 2021 | 78.15 | 78.38 | 77.34 | 77.38 | 3,352,630 | -0.72(-0.92%) |
Jul 27, 2021 | 77.94 | 78.67 | 77.62 | 78.09 | 4,446,897 | -0.13(-0.17%) |
Jul 26, 2021 | 77.35 | 78.42 | 77.16 | 78.22 | 6,393,613 | +0.75(+0.97%) |
Jul 23, 2021 | 76.02 | 77.64 | 75.84 | 77.47 | 3,340,537 | +1.34(+1.76%) |
Jul 22, 2021 | 75.95 | 76.72 | 75.62 | 76.13 | 3,934,328 | -0.32(-0.41%) |
Jul 21, 2021 | 77.01 | 77.19 | 76.33 | 76.45 | 3,848,160 | -0.47(-0.62%) |
Jul 20, 2021 | 77.97 | 78.87 | 76.90 | 76.92 | 5,250,626 | -0.77(-0.99%) |
Jul 19, 2021 | 78.00 | 78.61 | 76.96 | 77.69 | 5,360,903 | -0.39(-0.50%) |
Jul 16, 2021 | 77.41 | 78.18 | 77.41 | 78.08 | 7,054,751 | +0.70(+0.91%) |
Jul 15, 2021 | 77.10 | 77.50 | 76.47 | 77.38 | 4,540,121 | +0.37(+0.48%) |
Jul 14, 2021 | 76.45 | 77.15 | 76.13 | 77.01 | 3,198,208 | +0.55(+0.71%) |
Jul 13, 2021 | 76.59 | 77.09 | 76.20 | 76.46 | 2,954,754 | -0.27(-0.35%) |
Jul 12, 2021 | 76.34 | 76.91 | 76.31 | 76.73 | 4,844,635 | +0.46(+0.61%) |
Jul 09, 2021 | 76.49 | 76.63 | 76.12 | 76.27 | 3,027,875 | +0.08(+0.11%) |
Jul 08, 2021 | 76.41 | 76.80 | 75.92 | 76.19 | 3,798,250 | -0.30(-0.39%) |
Jul 07, 2021 | 75.96 | 76.88 | 75.79 | 76.48 | 3,480,285 | +0.64(+0.84%) |
Jul 06, 2021 | 75.57 | 75.96 | 75.36 | 75.84 | 3,481,131 | +0.25(+0.33%) |
Jul 02, 2021 | 75.80 | 75.98 | 75.49 | 75.59 | 2,974,491 | -0.04(-0.05%) |
Jul 01, 2021 | 75.41 | 75.76 | 75.17 | 75.63 | 3,886,539 | +0.36(+0.48%) |
Jun 30, 2021 | 75.47 | 75.57 | 74.78 | 75.27 | 5,066,547 | +0.09(+0.12%) |
Jun 29, 2021 | 75.74 | 75.95 | 75.01 | 75.18 | 3,303,640 | -0.43(-0.58%) |
Jun 28, 2021 | 75.50 | 76.15 | 75.43 | 75.61 | 2,956,270 | +0.24(+0.32%) |
Jun 25, 2021 | 74.59 | 75.42 | 74.33 | 75.37 | 10,241,580 | +0.83(+1.12%) |
Jun 24, 2021 | 74.27 | 74.81 | 74.22 | 74.54 | 3,728,448 | +0.29(+0.39%) |
Jun 23, 2021 | 75.21 | 75.26 | 74.24 | 74.25 | 3,970,522 | -0.96(-1.28%) |
Jun 22, 2021 | 75.37 | 75.58 | 74.97 | 75.21 | 3,415,213 | -0.14(-0.18%) |
Jun 21, 2021 | 75.20 | 75.49 | 75.07 | 75.35 | 4,568,263 | +0.39(+0.52%) |
Jun 18, 2021 | 75.91 | 76.08 | 74.95 | 74.96 | 8,075,066 | -1.30(-1.71%) |
Jun 17, 2021 | 75.70 | 76.47 | 75.38 | 76.27 | 3,515,936 | +0.44(+0.59%) |
Jun 16, 2021 | 77.63 | 77.63 | 75.79 | 75.83 | 3,907,187 | -1.22(-1.59%) |
Jun 15, 2021 | 77.44 | 77.60 | 76.94 | 77.05 | 3,480,868 | -0.13(-0.17%) |
Jun 14, 2021 | 77.41 | 77.41 | 76.67 | 77.18 | 2,534,685 | -0.20(-0.26%) |
Jun 11, 2021 | 77.44 | 77.62 | 76.90 | 77.38 | 2,766,780 | +0.03(+0.04%) |
Jun 10, 2021 | 76.38 | 77.42 | 76.38 | 77.35 | 4,405,170 | +0.96(+1.26%) |
Jun 09, 2021 | 77.21 | 77.61 | 76.36 | 76.39 | 7,057,748 | -0.34(-0.45%) |
Jun 08, 2021 | 77.78 | 77.94 | 76.68 | 76.73 | 3,494,445 | -0.90(-1.16%) |
Jun 07, 2021 | 77.81 | 77.81 | 77.14 | 77.63 | 3,470,964 | -0.06(-0.08%) |
Jun 04, 2021 | 78.09 | 78.20 | 77.44 | 77.69 | 3,955,826 | +0.02(+0.02%) |
Jun 03, 2021 | 76.73 | 77.69 | 76.54 | 77.68 | 4,287,507 | +0.99(+1.29%) |
Jun 02, 2021 | 76.58 | 77.05 | 76.34 | 76.69 | 4,052,472 | +0.37(+0.48%) |
Jun 01, 2021 | 78.60 | 78.66 | 75.98 | 76.32 | 6,038,645 | -1.20(-1.55%) |
May 28, 2021 | 77.69 | 78.27 | 77.46 | 77.52 | 4,292,464 | +0.08(+0.11%) |
May 27, 2021 | 78.06 | 78.34 | 77.44 | 77.44 | 5,064,812 | -0.68(-0.88%) |
May 26, 2021 | 78.54 | 78.54 | 77.91 | 78.12 | 2,811,882 | -0.15(-0.19%) |
May 25, 2021 | 78.16 | 78.35 | 77.63 | 78.27 | 3,753,350 | +0.18(+0.23%) |
May 24, 2021 | 78.13 | 78.56 | 77.81 | 78.09 | 3,454,327 | +0.16(+0.20%) |
May 21, 2021 | 77.99 | 78.33 | 77.74 | 77.94 | 3,780,460 | +0.13(+0.17%) |
May 20, 2021 | 77.04 | 78.35 | 76.95 | 77.81 | 4,287,310 | +0.81(+1.06%) |
May 19, 2021 | 76.61 | 77.03 | 76.28 | 76.99 | 4,408,018 | +0.09(+0.12%) |
May 18, 2021 | 76.94 | 77.61 | 76.57 | 76.90 | 3,268,500 | -0.41(-0.53%) |
May 17, 2021 | 77.53 | 77.97 | 77.15 | 77.31 | 3,815,128 | -0.01(-0.01%) |
May 14, 2021 | 77.25 | 77.73 | 77.13 | 77.32 | 4,481,450 | +0.28(+0.36%) |
May 13, 2021 | 75.65 | 77.50 | 75.36 | 77.04 | 4,647,732 | +1.12(+1.47%) |
May 12, 2021 | 76.34 | 76.65 | 75.81 | 75.92 | 4,404,257 | -0.36(-0.47%) |
May 11, 2021 | 77.32 | 77.38 | 76.04 | 76.28 | 5,532,785 | -0.83(-1.08%) |
May 10, 2021 | 76.47 | 77.65 | 76.28 | 77.11 | 4,545,744 | +1.07(+1.41%) |
May 07, 2021 | 76.08 | 76.37 | 75.74 | 76.04 | 2,446,542 | -0.12(-0.16%) |
May 06, 2021 | 75.53 | 76.24 | 75.29 | 76.16 | 4,161,087 | +0.92(+1.22%) |
May 05, 2021 | 74.90 | 75.46 | 74.51 | 75.24 | 3,343,811 | +0.21(+0.28%) |
May 04, 2021 | 75.13 | 75.87 | 74.81 | 75.03 | 4,463,133 | +0.02(+0.02%) |
May 03, 2021 | 74.80 | 75.18 | 74.20 | 75.01 | 4,008,994 | +0.34(+0.46%) |
Apr 30, 2021 | 73.66 | 75.09 | 73.66 | 74.67 | 7,838,189 | +0.81(+1.10%) |
Apr 29, 2021 | 73.16 | 74.23 | 73.11 | 73.85 | 5,218,337 | +0.97(+1.33%) |
Apr 28, 2021 | 73.15 | 73.35 | 72.71 | 72.88 | 3,624,162 | +0.19(+0.27%) |
Apr 27, 2021 | 73.06 | 73.22 | 72.55 | 72.69 | 4,484,043 | -0.67(-0.91%) |
Apr 26, 2021 | 73.79 | 73.92 | 73.07 | 73.36 | 4,236,516 | -0.47(-0.64%) |
Apr 23, 2021 | 74.40 | 74.60 | 73.54 | 73.83 | 4,224,196 | -1.17(-1.55%) |
Apr 22, 2021 | 74.88 | 75.53 | 74.69 | 74.99 | 4,362,536 | -0.09(-0.12%) |
Apr 21, 2021 | 75.62 | 75.92 | 74.77 | 75.09 | 4,058,526 | -0.17(-0.22%) |
Apr 20, 2021 | 73.96 | 75.76 | 73.85 | 75.25 | 4,655,175 | +1.30(+1.76%) |
Apr 19, 2021 | 74.05 | 74.14 | 73.34 | 73.95 | 4,370,448 | -0.30(-0.41%) |
Apr 16, 2021 | 74.42 | 74.49 | 73.88 | 74.25 | 8,841,690 | +0.22(+0.30%) |
Apr 15, 2021 | 73.40 | 74.30 | 73.21 | 74.03 | 4,358,728 | +0.98(+1.34%) |
Apr 14, 2021 | 73.41 | 73.43 | 72.69 | 73.05 | 4,488,339 | -0.30(-0.41%) |
Apr 13, 2021 | 73.15 | 73.45 | 72.80 | 73.36 | 4,828,355 | -0.40(-0.54%) |
Apr 12, 2021 | 73.42 | 74.03 | 73.26 | 73.75 | 3,815,308 | +0.35(+0.48%) |
Apr 09, 2021 | 73.30 | 73.76 | 72.84 | 73.40 | 3,813,781 | +0.13(+0.18%) |
Apr 08, 2021 | 73.33 | 73.47 | 72.87 | 73.28 | 4,100,658 | +0.02(+0.03%) |
Apr 07, 2021 | 73.82 | 73.91 | 73.11 | 73.26 | 5,464,505 | -0.22(-0.30%) |
Apr 06, 2021 | 72.92 | 73.74 | 72.88 | 73.48 | 4,146,112 | +0.30(+0.41%) |
Apr 05, 2021 | 72.44 | 73.52 | 72.33 | 73.17 | 4,376,723 | +0.90(+1.25%) |
Apr 01, 2021 | 72.25 | 72.74 | 71.38 | 72.27 | 5,305,275 | -0.26(-0.36%) |
Mar 31, 2021 | 73.38 | 73.44 | 72.33 | 72.53 | 4,883,456 | -0.46(-0.63%) |
Mar 30, 2021 | 73.12 | 73.37 | 72.70 | 72.99 | 5,262,286 | -0.52(-0.71%) |
Mar 29, 2021 | 72.79 | 73.58 | 72.79 | 73.51 | 4,142,868 | +0.63(+0.86%) |
Mar 26, 2021 | 71.57 | 72.93 | 71.32 | 72.89 | 4,532,737 | +1.22(+1.71%) |
Mar 25, 2021 | 72.04 | 72.26 | 71.28 | 71.67 | 5,183,756 | +0.11(+0.15%) |
Mar 24, 2021 | 70.75 | 72.01 | 70.75 | 71.55 | 4,625,040 | +0.02(+0.03%) |
Mar 23, 2021 | 70.11 | 72.06 | 69.76 | 71.54 | 6,587,275 | +1.82(+2.61%) |
Mar 22, 2021 | 68.99 | 69.86 | 68.86 | 69.71 | 8,869,282 | +0.73(+1.05%) |
Mar 19, 2021 | 70.02 | 70.39 | 68.87 | 68.99 | 12,910,448 | -1.00(-1.43%) |
Mar 18, 2021 | 69.61 | 70.12 | 68.70 | 69.99 | 3,659,085 | +0.25(+0.36%) |
Mar 17, 2021 | 70.06 | 70.31 | 69.37 | 69.74 | 4,254,836 | -0.06(-0.08%) |
Mar 16, 2021 | 69.79 | 70.29 | 69.47 | 69.80 | 4,639,375 | +0.17(+0.24%) |
Mar 15, 2021 | 69.96 | 70.04 | 68.92 | 69.63 | 5,282,571 | +0.16(+0.23%) |
Mar 12, 2021 | 69.81 | 70.16 | 69.37 | 69.48 | 3,414,578 | +0.22(+0.32%) |
Mar 11, 2021 | 69.53 | 69.80 | 69.11 | 69.25 | 5,263,223 | -0.49(-0.70%) |
Mar 10, 2021 | 69.18 | 70.23 | 68.22 | 69.74 | 7,639,014 | +0.79(+1.15%) |
Mar 09, 2021 | 70.60 | 71.16 | 68.87 | 68.95 | 7,700,795 | -1.39(-1.98%) |
Mar 08, 2021 | 69.71 | 71.09 | 69.36 | 70.34 | 5,082,331 | +0.36(+0.51%) |
Mar 05, 2021 | 68.65 | 70.15 | 68.61 | 69.98 | 11,130,720 | +1.49(+2.18%) |
Mar 04, 2021 | 68.93 | 69.86 | 68.33 | 68.49 | 6,849,463 | -0.16(-0.23%) |
Mar 03, 2021 | 69.10 | 69.25 | 68.25 | 68.65 | 6,201,216 | -0.75(-1.07%) |
Mar 02, 2021 | 69.60 | 69.96 | 69.25 | 69.39 | 5,409,245 | -0.17(-0.24%) |
Mar 01, 2021 | 69.41 | 70.26 | 69.31 | 69.56 | 4,208,659 | +0.37(+0.53%) |
Feb 26, 2021 | 70.53 | 70.53 | 69.14 | 69.19 | 5,892,069 | -1.37(-1.94%) |
Feb 25, 2021 | 70.48 | 71.00 | 70.18 | 70.56 | 4,540,999 | +0.05(+0.07%) |
Feb 24, 2021 | 70.93 | 71.44 | 70.51 | 70.52 | 4,438,100 | -0.78(-1.10%) |
Feb 23, 2021 | 71.58 | 72.17 | 70.85 | 71.30 | 4,490,210 | +0.20(+0.28%) |
Feb 22, 2021 | 71.05 | 71.25 | 70.74 | 71.09 | 2,796,866 | +0.06(+0.09%) |
Feb 19, 2021 | 72.34 | 72.46 | 70.94 | 71.03 | 4,934,548 | -1.40(-1.93%) |
Feb 18, 2021 | 72.08 | 72.56 | 71.85 | 72.43 | 2,788,441 | +0.26(+0.36%) |
Feb 17, 2021 | 71.67 | 72.61 | 71.64 | 72.17 | 3,609,355 | +0.23(+0.32%) |
Feb 16, 2021 | 71.81 | 71.97 | 70.91 | 71.94 | 5,594,751 | -0.22(-0.31%) |
Feb 12, 2021 | 72.07 | 72.23 | 71.56 | 72.16 | 2,969,619 | +0.02(+0.03%) |
Feb 11, 2021 | 72.92 | 72.96 | 72.09 | 72.14 | 3,375,754 | -0.64(-0.88%) |
Feb 10, 2021 | 72.69 | 73.12 | 72.01 | 72.79 | 5,306,819 | +0.38(+0.52%) |
Feb 09, 2021 | 73.28 | 73.29 | 72.10 | 72.41 | 4,001,991 | -0.92(-1.25%) |
Feb 08, 2021 | 73.61 | 73.73 | 72.94 | 73.33 | 4,161,260 | -0.16(-0.21%) |
Feb 05, 2021 | 72.83 | 73.67 | 72.79 | 73.49 | 3,890,078 | +0.86(+1.19%) |
Feb 04, 2021 | 72.47 | 72.94 | 72.18 | 72.62 | 4,205,733 | +0.05(+0.06%) |
Feb 03, 2021 | 72.69 | 73.06 | 72.25 | 72.58 | 4,199,221 | +0.03(+0.04%) |
Feb 02, 2021 | 72.55 | 73.38 | 72.28 | 72.55 | 5,454,727 | +0.30(+0.42%) |
Feb 01, 2021 | 72.36 | 73.33 | 72.06 | 72.25 | 7,080,326 | +0.48(+0.67%) |
Jan 29, 2021 | 72.60 | 73.79 | 71.62 | 71.77 | 8,048,393 | -1.06(-1.45%) |
Jan 28, 2021 | 71.80 | 73.45 | 71.79 | 72.82 | 8,734,689 | +1.03(+1.44%) |
Jan 27, 2021 | 72.27 | 72.68 | 71.62 | 71.79 | 6,835,969 | -0.66(-0.91%) |
Jan 26, 2021 | 72.57 | 72.77 | 71.70 | 72.46 | 6,291,151 | +0.13(+0.18%) |
Jan 25, 2021 | 71.96 | 72.78 | 71.90 | 72.33 | 8,423,522 | +0.39(+0.54%) |
Jan 22, 2021 | 72.48 | 72.61 | 71.67 | 71.94 | 5,234,629 | -0.60(-0.82%) |
Jan 21, 2021 | 73.36 | 73.59 | 72.06 | 72.54 | 6,308,344 | -0.84(-1.15%) |
Jan 20, 2021 | 72.74 | 73.61 | 72.19 | 73.38 | 7,537,718 | -0.59(-0.80%) |
Jan 19, 2021 | 75.53 | 75.53 | 73.88 | 73.98 | 4,376,354 | -0.94(-1.26%) |
Jan 15, 2021 | 74.97 | 75.43 | 74.74 | 74.92 | 6,950,552 | -0.05(-0.07%) |
Jan 14, 2021 | 75.73 | 75.74 | 74.68 | 74.97 | 4,079,284 | -0.50(-0.67%) |
Jan 13, 2021 | 75.26 | 75.88 | 75.26 | 75.48 | 4,447,552 | +0.21(+0.28%) |
Jan 12, 2021 | 74.92 | 75.71 | 74.89 | 75.27 | 4,764,937 | +0.11(+0.15%) |
Jan 11, 2021 | 75.35 | 76.00 | 75.12 | 75.16 | 4,842,558 | -0.19(-0.25%) |
Jan 08, 2021 | 75.11 | 75.59 | 74.86 | 75.35 | 6,086,924 | +0.50(+0.67%) |
Jan 07, 2021 | 74.95 | 75.53 | 74.24 | 74.85 | 5,531,258 | -0.41(-0.55%) |
Jan 06, 2021 | 77.00 | 77.58 | 74.91 | 75.26 | 9,895,201 | -2.08(-2.69%) |
Jan 05, 2021 | 77.16 | 77.61 | 76.28 | 77.33 | 2,797,086 | +0.17(+0.23%) |