Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.95 | 73.12 | 72.76 | 6,172,515 | +1.08(+1.51%) | |
Jan 28, 2022 | 70.44 | 71.72 | 69.82 | 71.68 | 2,977,539 | +1.13(+1.60%) |
Jan 27, 2022 | 70.57 | 71.51 | 70.12 | 70.55 | 3,478,183 | +0.68(+0.97%) |
Jan 26, 2022 | 70.14 | 71.01 | 69.35 | 69.88 | 3,922,074 | -0.47(-0.67%) |
Jan 25, 2022 | 69.92 | 70.82 | 69.65 | 70.34 | 3,541,889 | -0.45(-0.64%) |
Jan 24, 2022 | 71.36 | 71.81 | 69.32 | 70.80 | 5,534,482 | -0.75(-1.05%) |
Jan 21, 2022 | 72.02 | 72.56 | 71.25 | 71.54 | 4,247,149 | +0.20(+0.28%) |
Jan 20, 2022 | 71.19 | 72.48 | 71.18 | 71.35 | 3,305,559 | +0.05(+0.08%) |
Jan 19, 2022 | 70.69 | 71.89 | 70.51 | 71.29 | 4,080,749 | +0.51(+0.73%) |
Jan 18, 2022 | 70.99 | 71.08 | 70.05 | 70.78 | 3,018,236 | -0.64(-0.90%) |
Jan 14, 2022 | 71.42 | 0 | -0.52(-0.73%) | |||
Jan 13, 2022 | 70.85 | 71.96 | 70.75 | 71.94 | 3,384,225 | +0.39(+0.54%) |
Jan 12, 2022 | 71.14 | 71.86 | 70.85 | 71.55 | 2,593,808 | +0.17(+0.24%) |
Jan 11, 2022 | 72.17 | 72.33 | 70.86 | 71.38 | 3,240,926 | -0.63(-0.88%) |
Jan 10, 2022 | 72.66 | 72.82 | 71.72 | 72.01 | 3,406,889 | -0.34(-0.47%) |
Jan 07, 2022 | 71.05 | 72.69 | 70.63 | 72.36 | 3,062,418 | +1.04(+1.45%) |
Jan 06, 2022 | 71.42 | 72.58 | 71.20 | 71.32 | 3,836,355 | -0.14(-0.19%) |
Jan 05, 2022 | 71.26 | 72.32 | 70.74 | 71.45 | 4,403,158 | +1.00(+1.42%) |
Jan 04, 2022 | 70.71 | 71.31 | 70.40 | 70.45 | 3,184,672 | -0.23(-0.32%) |
Jan 03, 2022 | 70.96 | 70.96 | 69.78 | 70.68 | 2,603,613 | -0.19(-0.27%) |
Dec 31, 2021 | 70.68 | 71.10 | 70.34 | 70.87 | 2,189,894 | +0.08(+0.11%) |
Dec 30, 2021 | 70.88 | 70.98 | 70.34 | 70.79 | 1,942,466 | +0.05(+0.06%) |
Dec 29, 2021 | 70.36 | 70.85 | 70.23 | 70.74 | 1,682,598 | +0.46(+0.65%) |
Dec 28, 2021 | 69.85 | 70.38 | 69.85 | 70.28 | 1,370,240 | +0.43(+0.62%) |
Dec 27, 2021 | 69.88 | 69.99 | 69.48 | 69.85 | 1,585,994 | +0.08(+0.12%) |
Dec 23, 2021 | 69.69 | 70.15 | 69.47 | 69.77 | 2,052,027 | +0.17(+0.25%) |
Dec 22, 2021 | 69.30 | 69.86 | 69.01 | 69.60 | 1,903,679 | +0.01(+0.01%) |
Dec 21, 2021 | 70.62 | 70.89 | 69.28 | 69.59 | 2,655,268 | -0.74(-1.05%) |
Dec 20, 2021 | 68.55 | 70.40 | 68.42 | 70.33 | 5,010,892 | +1.20(+1.74%) |
Dec 17, 2021 | 70.82 | 71.41 | 69.04 | 69.13 | 7,606,420 | -1.75(-2.47%) |
Dec 16, 2021 | 70.36 | 71.53 | 70.34 | 70.88 | 3,605,609 | +0.33(+0.47%) |
Dec 15, 2021 | 69.39 | 70.61 | 69.05 | 70.54 | 3,586,516 | +1.44(+2.09%) |
Dec 14, 2021 | 69.23 | 69.53 | 68.70 | 69.10 | 3,615,930 | -0.14(-0.20%) |
Dec 13, 2021 | 68.43 | 69.66 | 68.14 | 69.24 | 2,914,859 | +0.71(+1.04%) |
Dec 10, 2021 | 68.85 | 69.13 | 68.32 | 68.52 | 3,449,589 | -0.21(-0.30%) |
Dec 09, 2021 | 67.91 | 69.23 | 67.52 | 68.73 | 5,939,550 | +0.96(+1.41%) |
Dec 08, 2021 | 68.07 | 68.50 | 67.49 | 67.77 | 3,869,980 | -0.30(-0.44%) |
Dec 07, 2021 | 67.12 | 68.44 | 66.92 | 68.07 | 6,764,585 | +1.06(+1.57%) |
Dec 06, 2021 | 66.20 | 67.79 | 66.03 | 67.02 | 5,293,216 | +1.13(+1.71%) |
Dec 03, 2021 | 65.11 | 65.94 | 64.28 | 65.89 | 4,076,046 | +1.08(+1.67%) |
Dec 02, 2021 | 63.48 | 65.40 | 63.48 | 64.81 | 4,523,992 | +1.46(+2.31%) |
Dec 01, 2021 | 63.99 | 65.11 | 63.32 | 63.34 | 4,484,937 | -0.31(-0.49%) |
Nov 30, 2021 | 66.16 | 66.16 | 63.61 | 63.66 | 7,374,134 | -2.88(-4.33%) |
Nov 29, 2021 | 66.40 | 66.80 | 65.76 | 66.54 | 4,678,285 | +0.67(+1.02%) |
Nov 26, 2021 | 66.69 | 66.99 | 65.76 | 65.87 | 2,260,608 | -1.10(-1.64%) |
Nov 24, 2021 | 66.93 | 67.12 | 66.43 | 66.97 | 2,659,124 | +0.07(+0.11%) |
Nov 23, 2021 | 66.33 | 67.32 | 66.04 | 66.89 | 2,776,151 | +0.70(+1.05%) |
Nov 22, 2021 | 66.14 | 66.54 | 65.67 | 66.20 | 4,607,278 | -0.13(-0.20%) |
Nov 19, 2021 | 67.42 | 67.42 | 66.29 | 66.33 | 6,187,531 | -0.89(-1.33%) |
Nov 18, 2021 | 67.40 | 67.67 | 67.02 | 67.22 | 3,719,572 | -0.14(-0.21%) |
Nov 17, 2021 | 67.16 | 67.51 | 66.64 | 67.37 | 3,402,788 | -0.05(-0.08%) |
Nov 16, 2021 | 67.90 | 68.24 | 67.32 | 67.42 | 4,240,596 | -0.42(-0.62%) |
Nov 15, 2021 | 67.01 | 67.86 | 66.65 | 67.84 | 3,529,997 | +1.02(+1.53%) |
Nov 12, 2021 | 67.27 | 67.39 | 66.79 | 66.82 | 3,636,390 | -0.30(-0.44%) |
Nov 11, 2021 | 67.46 | 67.63 | 66.87 | 67.12 | 3,109,676 | -0.55(-0.81%) |
Nov 10, 2021 | 66.99 | 67.70 | 67.66 | 3,159,462 | +0.98(+1.47%) | |
Nov 09, 2021 | 66.51 | 67.30 | 66.29 | 66.68 | 3,831,415 | +0.00(+0.00%) |
Nov 08, 2021 | 68.30 | 68.33 | 65.61 | 66.68 | 4,579,698 | -1.74(-2.55%) |
Nov 05, 2021 | 67.85 | 68.55 | 67.68 | 68.42 | 2,895,162 | +0.97(+1.44%) |
Nov 04, 2021 | 67.39 | 67.80 | 66.67 | 67.45 | 3,869,501 | -0.04(-0.05%) |
Nov 03, 2021 | 67.35 | 67.88 | 66.86 | 67.48 | 2,601,792 | -0.01(-0.01%) |
Nov 02, 2021 | 67.60 | 68.80 | 66.89 | 67.49 | 3,045,328 | +0.07(+0.11%) |
Nov 01, 2021 | 67.89 | 67.44 | 67.25 | 67.42 | 2,673,273 | -0.47(-0.68%) |
Oct 29, 2021 | 68.15 | 68.61 | 67.65 | 67.89 | 3,411,911 | -0.37(-0.54%) |
Oct 28, 2021 | 67.98 | 68.43 | 67.84 | 68.25 | 2,743,765 | +0.31(+0.46%) |
Oct 27, 2021 | 68.64 | 68.87 | 67.91 | 67.94 | 2,692,117 | -0.54(-0.78%) |
Oct 26, 2021 | 68.36 | 68.48 | 2,772,389 | +0.08(+0.12%) | ||
Oct 25, 2021 | 68.84 | 69.08 | 68.35 | 68.40 | 2,520,271 | -0.71(-1.02%) |
Oct 22, 2021 | 69.33 | 69.51 | 68.84 | 69.10 | 2,405,366 | +0.00(+0.00%) |
Oct 21, 2021 | 68.64 | 69.57 | 68.54 | 69.10 | 4,225,131 | +0.63(+0.91%) |
Oct 20, 2021 | 67.47 | 68.72 | 67.39 | 68.48 | 3,796,803 | +1.22(+1.82%) |
Oct 19, 2021 | 65.77 | 67.45 | 65.47 | 67.25 | 5,735,353 | +2.91(+4.53%) |
Oct 18, 2021 | 64.77 | 64.95 | 64.09 | 64.34 | 3,334,832 | -1.02(-1.56%) |
Oct 15, 2021 | 66.01 | 66.03 | 65.17 | 65.36 | 3,041,415 | -0.49(-0.75%) |
Oct 14, 2021 | 65.71 | 66.47 | 65.45 | 65.85 | 3,482,047 | +0.25(+0.38%) |
Oct 13, 2021 | 64.84 | 65.65 | 64.53 | 65.60 | 3,493,233 | +0.76(+1.17%) |
Oct 12, 2021 | 64.45 | 65.15 | 64.38 | 64.84 | 2,484,035 | +0.36(+0.55%) |
Oct 11, 2021 | 64.84 | 65.06 | 64.24 | 64.48 | 3,111,601 | -0.52(-0.80%) |
Oct 08, 2021 | 65.86 | 66.17 | 64.95 | 65.00 | 3,310,717 | -1.03(-1.56%) |
Oct 07, 2021 | 66.26 | 67.10 | 65.98 | 66.03 | 3,372,779 | -0.29(-0.43%) |
Oct 06, 2021 | 65.03 | 66.33 | 64.66 | 66.31 | 4,029,818 | +1.24(+1.91%) |
Oct 05, 2021 | 65.52 | 66.30 | 65.04 | 65.07 | 5,437,261 | -0.51(-0.78%) |
Oct 04, 2021 | 64.96 | 65.77 | 64.56 | 65.58 | 4,520,991 | +0.95(+1.47%) |
Oct 01, 2021 | 65.78 | 65.79 | 64.52 | 64.63 | 4,253,892 | -0.65(-1.00%) |
Sep 30, 2021 | 66.69 | 66.74 | 65.21 | 65.28 | 4,818,757 | -1.19(-1.79%) |
Sep 29, 2021 | 65.45 | 66.89 | 65.31 | 66.47 | 2,924,605 | +1.08(+1.65%) |
Sep 28, 2021 | 65.90 | 66.04 | 65.11 | 65.39 | 3,616,661 | -0.60(-0.91%) |
Sep 27, 2021 | 66.81 | 67.41 | 65.90 | 65.99 | 3,245,873 | -0.69(-1.03%) |
Sep 24, 2021 | 66.52 | 67.06 | 66.31 | 66.68 | 3,453,270 | +0.29(+0.43%) |
Sep 23, 2021 | 67.06 | 67.39 | 66.26 | 66.39 | 4,508,274 | -0.52(-0.77%) |
Sep 22, 2021 | 66.65 | 67.14 | 66.17 | 66.91 | 3,761,739 | +0.30(+0.44%) |
Sep 21, 2021 | 66.71 | 67.36 | 66.31 | 66.62 | 3,597,857 | -0.08(-0.12%) |
Sep 20, 2021 | 66.26 | 67.44 | 65.99 | 66.70 | 5,084,537 | +0.43(+0.65%) |
Sep 17, 2021 | 66.83 | 67.25 | 66.24 | 66.27 | 8,493,029 | -0.72(-1.08%) |
Sep 16, 2021 | 67.50 | 67.85 | 66.70 | 66.99 | 3,939,538 | -0.55(-0.82%) |
Sep 15, 2021 | 67.91 | 68.35 | 67.51 | 67.55 | 3,387,518 | -0.54(-0.79%) |
Sep 14, 2021 | 68.58 | 68.86 | 67.86 | 68.08 | 3,569,992 | -0.35(-0.51%) |
Sep 13, 2021 | 69.57 | 69.11 | 68.26 | 68.43 | 3,504,519 | -0.68(-0.98%) |
Sep 10, 2021 | 70.10 | 70.10 | 68.87 | 69.11 | 3,722,731 | -1.04(-1.48%) |
Sep 09, 2021 | 69.36 | 70.55 | 69.19 | 70.15 | 5,026,983 | +0.55(+0.80%) |
Sep 08, 2021 | 68.31 | 69.84 | 68.06 | 69.59 | 3,616,343 | +1.18(+1.73%) |
Sep 07, 2021 | 69.83 | 69.83 | 68.36 | 68.41 | 4,079,723 | -1.66(-2.37%) |
Sep 03, 2021 | 70.54 | 71.21 | 69.89 | 70.08 | 2,387,237 | -0.46(-0.65%) |
Sep 02, 2021 | 70.17 | 70.64 | 70.17 | 70.53 | 2,318,965 | +0.48(+0.69%) |
Sep 01, 2021 | 69.10 | 70.16 | 69.02 | 70.05 | 3,527,621 | +1.01(+1.46%) |
Aug 31, 2021 | 69.07 | 69.61 | 68.68 | 69.04 | 4,917,292 | -0.41(-0.59%) |
Aug 30, 2021 | 69.35 | 69.72 | 69.08 | 69.45 | 2,420,800 | +0.10(+0.14%) |
Aug 27, 2021 | 69.68 | 69.82 | 69.20 | 69.35 | 3,544,412 | -0.23(-0.33%) |
Aug 26, 2021 | 69.50 | 69.70 | 69.03 | 69.58 | 2,446,792 | -0.10(-0.14%) |
Aug 25, 2021 | 69.49 | 69.81 | 69.19 | 69.68 | 2,956,443 | +0.02(+0.03%) |
Aug 24, 2021 | 70.06 | 70.11 | 69.50 | 69.66 | 3,225,534 | -0.39(-0.56%) |
Aug 23, 2021 | 70.86 | 70.88 | 69.98 | 70.05 | 4,673,772 | -0.95(-1.34%) |
Aug 20, 2021 | 70.28 | 71.04 | 69.79 | 71.00 | 4,220,047 | +0.88(+1.25%) |
Aug 19, 2021 | 69.40 | 70.34 | 69.07 | 70.12 | 4,651,916 | +0.96(+1.38%) |
Aug 18, 2021 | 69.73 | 69.83 | 68.79 | 69.16 | 3,274,559 | -0.57(-0.81%) |
Aug 17, 2021 | 69.59 | 69.90 | 69.04 | 69.73 | 2,533,008 | +0.14(+0.20%) |
Aug 16, 2021 | 69.12 | 69.93 | 68.91 | 69.59 | 3,476,538 | +0.67(+0.97%) |
Aug 13, 2021 | 68.71 | 69.14 | 68.38 | 68.92 | 2,878,334 | +0.31(+0.45%) |
Aug 12, 2021 | 68.13 | 68.74 | 68.08 | 68.61 | 3,591,560 | +0.38(+0.56%) |
Aug 11, 2021 | 67.62 | 68.39 | 67.53 | 68.23 | 4,418,783 | +0.43(+0.64%) |
Aug 10, 2021 | 67.45 | 68.18 | 67.15 | 67.80 | 4,433,112 | +0.39(+0.58%) |
Aug 09, 2021 | 67.40 | 67.58 | 66.81 | 67.41 | 3,417,861 | +0.00(+0.00%) |
Aug 06, 2021 | 67.41 | 67.74 | 67.06 | 67.41 | 3,354,796 | -0.07(-0.11%) |
Aug 05, 2021 | 67.10 | 67.53 | 66.64 | 67.48 | 2,840,321 | +0.54(+0.81%) |
Aug 04, 2021 | 66.52 | 66.97 | 66.02 | 66.94 | 3,196,762 | -0.03(-0.04%) |
Aug 03, 2021 | 66.99 | 67.74 | 66.64 | 66.96 | 3,041,133 | +0.13(+0.20%) |
Aug 02, 2021 | 66.52 | 67.17 | 66.37 | 66.83 | 3,134,093 | +0.43(+0.64%) |
Jul 30, 2021 | 66.96 | 67.58 | 66.24 | 66.40 | 3,764,611 | -0.57(-0.85%) |
Jul 29, 2021 | 67.14 | 67.40 | 66.56 | 66.97 | 2,315,443 | -0.20(-0.30%) |
Jul 28, 2021 | 68.11 | 68.19 | 66.76 | 67.18 | 2,659,391 | -0.97(-1.42%) |
Jul 27, 2021 | 66.81 | 68.54 | 66.29 | 68.14 | 3,594,975 | +1.54(+2.32%) |
Jul 26, 2021 | 66.80 | 66.86 | 66.20 | 66.60 | 3,596,791 | -0.20(-0.31%) |
Jul 23, 2021 | 66.17 | 66.86 | 65.89 | 66.80 | 3,781,464 | +0.82(+1.25%) |
Jul 22, 2021 | 66.49 | 66.65 | 65.83 | 65.98 | 3,739,985 | -0.29(-0.44%) |
Jul 21, 2021 | 67.19 | 67.24 | 66.25 | 66.27 | 3,407,411 | -0.84(-1.26%) |
Jul 20, 2021 | 67.41 | 68.11 | 66.95 | 67.11 | 4,173,071 | -0.17(-0.25%) |
Jul 19, 2021 | 68.44 | 69.30 | 66.64 | 67.28 | 5,992,310 | -1.15(-1.68%) |
Jul 16, 2021 | 67.73 | 68.76 | 67.41 | 68.44 | 3,835,899 | +0.90(+1.34%) |
Jul 15, 2021 | 66.62 | 67.56 | 66.54 | 67.53 | 3,619,053 | +0.80(+1.20%) |
Jul 14, 2021 | 66.01 | 67.00 | 65.74 | 66.73 | 3,001,182 | +0.66(+0.99%) |
Jul 13, 2021 | 66.76 | 66.95 | 65.90 | 66.08 | 2,329,672 | -0.93(-1.39%) |
Jul 12, 2021 | 66.74 | 67.09 | 66.40 | 67.01 | 2,624,293 | +0.00(+0.00%) |
Jul 09, 2021 | 67.45 | 67.47 | 66.51 | 67.01 | 2,439,096 | -0.35(-0.53%) |
Jul 08, 2021 | 66.93 | 67.59 | 66.79 | 67.36 | 2,849,902 | +0.28(+0.41%) |
Jul 07, 2021 | 66.70 | 67.35 | 66.42 | 67.09 | 2,571,724 | +0.22(+0.33%) |
Jul 06, 2021 | 66.04 | 66.88 | 65.68 | 66.87 | 4,016,174 | +1.05(+1.59%) |
Jul 02, 2021 | 65.89 | 66.07 | 65.32 | 65.82 | 2,064,853 | +0.09(+0.13%) |
Jul 01, 2021 | 65.36 | 66.01 | 64.84 | 65.73 | 2,819,793 | +0.48(+0.73%) |
Jun 30, 2021 | 65.25 | 65.49 | 64.99 | 65.25 | 3,177,703 | +0.05(+0.08%) |
Jun 29, 2021 | 66.34 | 66.73 | 65.02 | 65.20 | 3,734,776 | -1.53(-2.30%) |
Jun 28, 2021 | 66.78 | 67.12 | 66.52 | 66.73 | 2,308,964 | +0.12(+0.17%) |
Jun 25, 2021 | 65.94 | 66.63 | 65.84 | 66.62 | 2,783,928 | +0.44(+0.67%) |
Jun 24, 2021 | 66.11 | 66.46 | 65.73 | 66.17 | 3,218,314 | +0.05(+0.08%) |
Jun 23, 2021 | 66.90 | 66.93 | 65.88 | 66.12 | 2,798,638 | -0.98(-1.45%) |
Jun 22, 2021 | 67.17 | 67.71 | 67.02 | 67.10 | 3,082,829 | -0.22(-0.33%) |
Jun 21, 2021 | 66.53 | 67.52 | 66.16 | 67.32 | 4,104,132 | +0.96(+1.44%) |
Jun 18, 2021 | 67.78 | 67.78 | 66.29 | 66.36 | 8,146,848 | -1.74(-2.55%) |
Jun 17, 2021 | 67.65 | 68.52 | 67.44 | 68.10 | 5,085,335 | +0.25(+0.37%) |
Jun 16, 2021 | 69.54 | 69.62 | 67.81 | 67.85 | 4,415,506 | -1.44(-2.07%) |
Jun 15, 2021 | 69.45 | 69.62 | 69.13 | 69.29 | 4,093,760 | -0.13(-0.19%) |
Jun 14, 2021 | 68.66 | 69.44 | 68.52 | 69.42 | 3,785,074 | +0.84(+1.23%) |
Jun 11, 2021 | 68.52 | 68.62 | 68.06 | 68.58 | 2,486,811 | -0.12(-0.17%) |
Jun 10, 2021 | 68.04 | 68.80 | 67.80 | 68.69 | 3,310,524 | +0.84(+1.24%) |
Jun 09, 2021 | 67.50 | 67.96 | 67.25 | 67.85 | 3,249,766 | +0.61(+0.91%) |
Jun 08, 2021 | 67.93 | 67.99 | 66.77 | 67.24 | 4,077,991 | -0.53(-0.79%) |
Jun 07, 2021 | 67.85 | 67.90 | 67.48 | 67.77 | 3,572,834 | -0.10(-0.14%) |
Jun 04, 2021 | 68.20 | 68.51 | 67.70 | 67.87 | 3,785,072 | -0.17(-0.25%) |
Jun 03, 2021 | 67.01 | 68.32 | 66.80 | 68.04 | 4,351,540 | +0.84(+1.25%) |
Jun 02, 2021 | 66.64 | 67.59 | 66.43 | 67.19 | 4,040,778 | +0.74(+1.11%) |
Jun 01, 2021 | 67.08 | 67.19 | 66.05 | 66.46 | 3,877,115 | -0.52(-0.77%) |
May 28, 2021 | 66.80 | 67.14 | 66.67 | 66.97 | 5,352,348 | +0.57(+0.86%) |
May 27, 2021 | 66.80 | 66.98 | 66.29 | 66.40 | 6,707,632 | -0.40(-0.61%) |
May 26, 2021 | 66.81 | 67.06 | 66.37 | 66.81 | 3,897,989 | -0.05(-0.08%) |
May 25, 2021 | 67.71 | 67.82 | 66.38 | 66.86 | 6,120,086 | -0.95(-1.40%) |
May 24, 2021 | 69.02 | 69.12 | 67.79 | 67.81 | 4,200,628 | -1.00(-1.46%) |
May 21, 2021 | 68.17 | 68.85 | 68.04 | 68.81 | 6,221,276 | +0.87(+1.28%) |
May 20, 2021 | 67.79 | 68.58 | 67.55 | 67.94 | 3,854,691 | +0.23(+0.34%) |
May 19, 2021 | 67.75 | 67.92 | 67.07 | 67.71 | 3,852,750 | -0.16(-0.23%) |
May 18, 2021 | 68.00 | 68.28 | 67.56 | 67.87 | 4,328,249 | -0.45(-0.66%) |
May 17, 2021 | 68.77 | 69.35 | 68.27 | 68.32 | 3,547,541 | -0.35(-0.51%) |
May 14, 2021 | 69.18 | 69.61 | 68.65 | 68.67 | 3,790,595 | -0.27(-0.40%) |
May 13, 2021 | 67.86 | 69.49 | 67.57 | 68.94 | 3,179,913 | +1.09(+1.61%) |
May 12, 2021 | 69.15 | 69.17 | 67.81 | 67.85 | 3,693,754 | -1.31(-1.89%) |
May 11, 2021 | 70.23 | 70.51 | 68.88 | 69.16 | 5,168,686 | -0.73(-1.04%) |
May 10, 2021 | 69.23 | 70.33 | 68.88 | 69.89 | 4,823,229 | +0.89(+1.29%) |
May 07, 2021 | 69.04 | 69.68 | 68.65 | 69.01 | 3,037,034 | -0.03(-0.04%) |
May 06, 2021 | 68.80 | 69.17 | 68.25 | 69.03 | 3,816,304 | +0.47(+0.68%) |
May 05, 2021 | 68.62 | 69.86 | 68.12 | 68.57 | 4,739,720 | -1.28(-1.84%) |
May 04, 2021 | 70.64 | 70.86 | 69.49 | 69.85 | 4,196,976 | -0.84(-1.19%) |
May 03, 2021 | 70.28 | 71.32 | 70.18 | 70.70 | 3,524,822 | +0.41(+0.59%) |
Apr 30, 2021 | 69.78 | 70.32 | 69.31 | 70.28 | 3,681,021 | +0.77(+1.11%) |
Apr 29, 2021 | 68.43 | 69.53 | 68.36 | 69.51 | 3,401,995 | +1.21(+1.78%) |
Apr 28, 2021 | 69.03 | 69.13 | 68.28 | 68.29 | 3,938,168 | -0.57(-0.83%) |
Apr 27, 2021 | 69.05 | 69.20 | 68.67 | 68.87 | 2,603,756 | -0.34(-0.50%) |
Apr 26, 2021 | 69.96 | 69.97 | 69.05 | 69.21 | 3,036,550 | -0.62(-0.88%) |
Apr 23, 2021 | 69.84 | 70.05 | 69.42 | 69.82 | 3,733,089 | -0.04(-0.05%) |
Apr 22, 2021 | 70.35 | 70.88 | 69.75 | 69.86 | 3,498,020 | -0.69(-0.97%) |
Apr 21, 2021 | 71.03 | 71.12 | 70.38 | 70.55 | 5,225,892 | +0.08(+0.11%) |
Apr 20, 2021 | 69.43 | 70.84 | 69.21 | 70.47 | 4,526,220 | +1.20(+1.74%) |
Apr 19, 2021 | 69.51 | 69.68 | 68.87 | 69.26 | 3,361,458 | -0.13(-0.19%) |
Apr 16, 2021 | 69.21 | 69.67 | 69.06 | 69.39 | 4,144,176 | +0.51(+0.74%) |
Apr 15, 2021 | 68.09 | 69.00 | 67.99 | 68.88 | 4,186,622 | +0.78(+1.15%) |
Apr 14, 2021 | 67.88 | 68.28 | 67.59 | 68.10 | 3,350,067 | -0.04(-0.06%) |
Apr 13, 2021 | 66.85 | 68.38 | 66.69 | 68.14 | 4,009,693 | +1.06(+1.59%) |
Apr 12, 2021 | 67.25 | 67.77 | 66.97 | 67.08 | 2,724,416 | -0.04(-0.05%) |
Apr 09, 2021 | 67.25 | 67.51 | 66.89 | 67.11 | 2,358,973 | +0.08(+0.12%) |
Apr 08, 2021 | 67.41 | 67.76 | 66.96 | 67.04 | 2,983,667 | -0.01(-0.01%) |
Apr 07, 2021 | 67.21 | 67.53 | 66.72 | 67.04 | 3,479,077 | -0.14(-0.21%) |
Apr 06, 2021 | 66.90 | 67.27 | 66.53 | 67.19 | 2,783,616 | -0.03(-0.04%) |
Apr 05, 2021 | 66.60 | 67.54 | 66.51 | 67.21 | 3,313,747 | +0.61(+0.91%) |
Apr 01, 2021 | 66.71 | 66.71 | 65.86 | 66.60 | 2,990,837 | -0.21(-0.32%) |
Mar 31, 2021 | 66.17 | 66.96 | 66.09 | 66.82 | 3,919,648 | +0.38(+0.57%) |
Mar 30, 2021 | 66.95 | 67.09 | 66.06 | 66.44 | 3,026,226 | -1.03(-1.53%) |
Mar 29, 2021 | 66.45 | 67.99 | 66.43 | 67.47 | 4,801,774 | +0.81(+1.21%) |
Mar 26, 2021 | 66.16 | 66.75 | 65.61 | 66.66 | 4,107,683 | +0.49(+0.74%) |
Mar 25, 2021 | 65.74 | 67.00 | 65.34 | 66.17 | 4,900,014 | +0.93(+1.43%) |
Mar 24, 2021 | 64.78 | 65.73 | 64.69 | 65.23 | 2,705,193 | -0.02(-0.03%) |
Mar 23, 2021 | 64.75 | 65.57 | 64.52 | 65.25 | 3,689,997 | +0.60(+0.93%) |
Mar 22, 2021 | 64.56 | 65.03 | 64.16 | 64.65 | 3,827,028 | +0.13(+0.20%) |
Mar 19, 2021 | 64.63 | 65.22 | 64.00 | 64.52 | 10,334,691 | -0.13(-0.20%) |
Mar 18, 2021 | 64.56 | 64.99 | 64.02 | 64.65 | 3,542,322 | +0.29(+0.45%) |
Mar 17, 2021 | 65.44 | 65.44 | 64.30 | 64.36 | 4,269,834 | -0.99(-1.51%) |
Mar 16, 2021 | 65.16 | 65.77 | 64.95 | 65.35 | 4,669,827 | -0.22(-0.34%) |
Mar 15, 2021 | 64.66 | 65.65 | 64.66 | 65.57 | 3,653,670 | +0.88(+1.36%) |
Mar 12, 2021 | 64.13 | 64.99 | 63.91 | 64.69 | 3,952,616 | +0.98(+1.53%) |
Mar 11, 2021 | 64.12 | 64.73 | 63.62 | 63.71 | 3,577,564 | -0.69(-1.07%) |
Mar 10, 2021 | 64.17 | 65.01 | 63.96 | 64.40 | 5,523,820 | +0.24(+0.37%) |
Mar 09, 2021 | 63.51 | 64.55 | 63.24 | 64.16 | 6,851,094 | +0.83(+1.31%) |
Mar 08, 2021 | 61.57 | 64.21 | 61.32 | 63.33 | 12,673,837 | +1.88(+3.06%) |
Mar 05, 2021 | 60.30 | 61.66 | 59.72 | 61.45 | 9,189,651 | +1.64(+2.74%) |
Mar 04, 2021 | 60.65 | 61.42 | 59.68 | 59.81 | 6,479,728 | -0.84(-1.38%) |
Mar 03, 2021 | 60.49 | 61.09 | 59.95 | 60.65 | 5,752,132 | -0.19(-0.32%) |
Mar 02, 2021 | 61.02 | 61.24 | 60.16 | 60.84 | 4,582,048 | -0.11(-0.19%) |
Mar 01, 2021 | 60.50 | 61.51 | 60.32 | 60.95 | 4,556,779 | +1.40(+2.36%) |
Feb 26, 2021 | 61.62 | 61.95 | 59.44 | 59.55 | 8,691,162 | -2.01(-3.27%) |
Feb 25, 2021 | 62.04 | 62.52 | 61.50 | 61.56 | 4,217,942 | -0.47(-0.76%) |
Feb 24, 2021 | 62.65 | 62.79 | 61.83 | 62.04 | 4,358,687 | -0.76(-1.21%) |
Feb 23, 2021 | 62.61 | 63.45 | 62.17 | 62.79 | 5,301,613 | +0.76(+1.22%) |
Feb 22, 2021 | 62.01 | 62.21 | 61.36 | 62.04 | 5,629,490 | +0.02(+0.03%) |
Feb 19, 2021 | 63.42 | 63.44 | 61.95 | 62.02 | 3,797,486 | -1.36(-2.15%) |
Feb 18, 2021 | 62.90 | 64.03 | 62.82 | 63.38 | 4,208,266 | +0.28(+0.44%) |
Feb 17, 2021 | 61.92 | 63.15 | 61.83 | 63.10 | 4,287,265 | +1.10(+1.77%) |
Feb 16, 2021 | 62.58 | 62.69 | 61.76 | 62.00 | 5,195,334 | -0.64(-1.03%) |
Feb 12, 2021 | 63.39 | 64.49 | 62.43 | 62.65 | 5,582,595 | -1.04(-1.63%) |
Feb 11, 2021 | 63.64 | 64.07 | 63.45 | 63.68 | 3,156,135 | -0.03(-0.04%) |
Feb 10, 2021 | 64.13 | 64.17 | 63.31 | 63.71 | 4,301,204 | -0.02(-0.03%) |
Feb 09, 2021 | 64.49 | 64.64 | 63.65 | 63.73 | 2,647,958 | -0.63(-0.98%) |
Feb 08, 2021 | 64.19 | 64.38 | 63.82 | 64.35 | 3,451,177 | +0.08(+0.12%) |
Feb 05, 2021 | 63.58 | 64.61 | 63.25 | 64.28 | 3,454,919 | +0.92(+1.44%) |
Feb 04, 2021 | 63.24 | 63.60 | 62.87 | 63.36 | 2,491,308 | +0.10(+0.17%) |
Feb 03, 2021 | 63.20 | 63.60 | 63.06 | 63.26 | 3,504,505 | -0.17(-0.27%) |
Feb 02, 2021 | 63.34 | 64.23 | 62.87 | 63.43 | 4,498,293 | +0.08(+0.12%) |