Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 85.18 | 85.30 | 83.99 | 84.03 | 929,319 | -1.58(-1.85%) |
Nov 29, 2021 | 85.51 | 86.34 | 85.04 | 85.61 | 74,947 | +0.76(+0.90%) |
Nov 26, 2021 | 86.39 | 86.39 | 84.54 | 84.85 | 67,087 | -2.59(-2.96%) |
Nov 24, 2021 | 86.14 | 87.60 | 86.14 | 87.44 | 72,263 | +1.23(+1.42%) |
Nov 23, 2021 | 85.35 | 86.43 | 85.04 | 86.21 | 75,684 | +0.97(+1.13%) |
Nov 22, 2021 | 86.17 | 86.17 | 85.18 | 85.24 | 55,327 | -0.70(-0.81%) |
Nov 19, 2021 | 86.89 | 86.89 | 85.67 | 85.94 | 84,097 | -0.90(-1.04%) |
Nov 18, 2021 | 86.71 | 86.90 | 86.57 | 86.84 | 67,316 | +0.25(+0.29%) |
Nov 17, 2021 | 85.68 | 86.66 | 84.11 | 86.59 | 89,267 | +0.69(+0.80%) |
Nov 16, 2021 | 86.57 | 86.57 | 85.52 | 85.90 | 110,372 | -0.61(-0.71%) |
Nov 15, 2021 | 86.02 | 86.56 | 85.41 | 86.51 | 38,554 | +0.67(+0.78%) |
Nov 12, 2021 | 85.92 | 86.15 | 85.55 | 85.84 | 33,509 | -0.02(-0.02%) |
Nov 11, 2021 | 85.96 | 85.96 | 85.16 | 85.86 | 40,528 | +0.19(+0.22%) |
Nov 10, 2021 | 85.14 | 85.68 | 88,690 | +0.42(+0.49%) | ||
Nov 09, 2021 | 85.04 | 85.44 | 84.78 | 85.26 | 63,101 | +0.32(+0.37%) |
Nov 08, 2021 | 85.27 | 85.27 | 84.29 | 84.94 | 278,024 | -0.09(-0.11%) |
Nov 05, 2021 | 84.83 | 86.17 | 84.83 | 85.04 | 104,583 | +0.48(+0.57%) |
Nov 04, 2021 | 85.65 | 85.96 | 84.22 | 84.55 | 164,358 | -1.13(-1.31%) |
Nov 03, 2021 | 85.93 | 86.26 | 85.48 | 85.68 | 39,803 | -0.14(-0.16%) |
Nov 02, 2021 | 85.90 | 86.32 | 85.28 | 85.82 | 50,864 | +0.26(+0.30%) |
Nov 01, 2021 | 85.56 | 85.66 | 83.89 | 85.56 | 48,878 | +0.10(+0.12%) |
Oct 29, 2021 | 85.99 | 86.43 | 85.02 | 85.45 | 53,764 | -0.75(-0.87%) |
Oct 28, 2021 | 84.89 | 86.28 | 84.89 | 86.21 | 80,307 | +1.37(+1.61%) |
Oct 27, 2021 | 84.77 | 85.27 | 84.55 | 84.84 | 63,810 | +0.22(+0.26%) |
Oct 26, 2021 | 84.60 | 85.02 | 84.62 | 140,432 | +0.19(+0.22%) | |
Oct 25, 2021 | 84.69 | 84.93 | 84.14 | 84.43 | 40,004 | -0.09(-0.11%) |
Oct 22, 2021 | 84.63 | 85.00 | 84.46 | 84.52 | 51,391 | +0.15(+0.18%) |
Oct 21, 2021 | 84.70 | 84.70 | 84.04 | 84.37 | 50,568 | -0.29(-0.34%) |
Oct 20, 2021 | 83.80 | 84.67 | 83.79 | 84.65 | 61,803 | +0.96(+1.14%) |
Oct 19, 2021 | 84.31 | 84.48 | 83.58 | 83.70 | 268,872 | -0.30(-0.35%) |
Oct 18, 2021 | 83.24 | 84.25 | 83.24 | 83.99 | 113,276 | +0.18(+0.21%) |
Oct 15, 2021 | 84.57 | 84.67 | 83.37 | 83.82 | 119,099 | -0.40(-0.47%) |
Oct 14, 2021 | 83.50 | 84.28 | 83.32 | 84.22 | 65,529 | +1.14(+1.38%) |
Oct 13, 2021 | 81.99 | 83.10 | 81.67 | 83.07 | 108,079 | +1.00(+1.21%) |
Oct 12, 2021 | 81.17 | 82.50 | 81.00 | 82.08 | 87,584 | +1.20(+1.48%) |
Oct 11, 2021 | 80.61 | 81.04 | 80.28 | 80.88 | 322,221 | +0.27(+0.33%) |
Oct 08, 2021 | 81.17 | 81.25 | 80.50 | 80.61 | 120,193 | -0.45(-0.55%) |
Oct 07, 2021 | 81.47 | 82.01 | 80.93 | 81.06 | 46,302 | +0.05(+0.06%) |
Oct 06, 2021 | 79.67 | 81.10 | 78.76 | 81.01 | 66,724 | +0.90(+1.13%) |
Oct 05, 2021 | 80.92 | 80.92 | 79.67 | 80.11 | 49,528 | -0.66(-0.82%) |
Oct 04, 2021 | 80.44 | 80.94 | 80.17 | 80.77 | 252,902 | +0.27(+0.34%) |
Oct 01, 2021 | 80.00 | 80.94 | 79.30 | 80.50 | 57,887 | +0.91(+1.15%) |
Sep 30, 2021 | 81.28 | 81.28 | 79.58 | 79.59 | 79,726 | -1.34(-1.65%) |
Sep 29, 2021 | 80.23 | 81.32 | 80.23 | 80.92 | 84,006 | +1.03(+1.29%) |
Sep 28, 2021 | 79.63 | 80.25 | 78.83 | 79.89 | 173,686 | -0.02(-0.02%) |
Sep 27, 2021 | 81.19 | 81.94 | 79.86 | 79.91 | 93,766 | -1.30(-1.60%) |
Sep 24, 2021 | 81.99 | 82.35 | 81.04 | 81.21 | 58,454 | -1.05(-1.27%) |
Sep 23, 2021 | 82.59 | 82.87 | 82.26 | 82.26 | 92,287 | +0.08(+0.10%) |
Sep 22, 2021 | 82.47 | 82.64 | 82.08 | 82.18 | 56,979 | +0.28(+0.34%) |
Sep 21, 2021 | 82.29 | 83.02 | 81.87 | 81.90 | 153,015 | +0.07(+0.09%) |
Sep 20, 2021 | 80.96 | 82.29 | 80.78 | 81.82 | 95,552 | +0.04(+0.05%) |
Sep 17, 2021 | 82.86 | 83.04 | 81.69 | 81.79 | 50,007 | -1.29(-1.55%) |
Sep 16, 2021 | 82.85 | 83.54 | 82.44 | 83.08 | 3,308,226 | +0.05(+0.06%) |
Sep 15, 2021 | 83.34 | 83.66 | 82.96 | 83.03 | 46,022 | -0.07(-0.09%) |
Sep 14, 2021 | 83.66 | 83.66 | 82.55 | 83.11 | 61,645 | -0.26(-0.31%) |
Sep 13, 2021 | 83.58 | 84.26 | 83.31 | 83.37 | 120,465 | +0.33(+0.40%) |
Sep 10, 2021 | 84.08 | 84.08 | 83.03 | 83.03 | 114,311 | -0.83(-0.99%) |
Sep 09, 2021 | 85.16 | 85.16 | 83.83 | 83.86 | 151,825 | -1.34(-1.57%) |
Sep 08, 2021 | 84.06 | 85.53 | 84.00 | 85.19 | 42,705 | +0.94(+1.11%) |
Sep 07, 2021 | 85.73 | 85.73 | 83.62 | 84.26 | 103,421 | -1.47(-1.71%) |
Sep 03, 2021 | 85.94 | 85.94 | 84.78 | 85.72 | 43,942 | -0.12(-0.14%) |
Sep 02, 2021 | 85.54 | 85.85 | 84.91 | 85.84 | 35,916 | +0.56(+0.65%) |
Sep 01, 2021 | 84.27 | 85.37 | 84.22 | 85.29 | 67,887 | +1.25(+1.49%) |
Aug 31, 2021 | 83.32 | 84.04 | 83.20 | 84.03 | 69,138 | +0.49(+0.59%) |
Aug 30, 2021 | 82.66 | 83.63 | 82.40 | 83.54 | 55,068 | +0.94(+1.13%) |
Aug 27, 2021 | 82.08 | 83.02 | 82.08 | 82.60 | 58,950 | +0.68(+0.83%) |
Aug 26, 2021 | 81.88 | 82.27 | 81.67 | 81.93 | 134,630 | +0.13(+0.16%) |
Aug 25, 2021 | 81.55 | 82.43 | 81.20 | 81.80 | 52,609 | +0.31(+0.38%) |
Aug 24, 2021 | 81.88 | 81.88 | 80.84 | 81.49 | 54,883 | -0.25(-0.31%) |
Aug 23, 2021 | 82.36 | 82.49 | 81.46 | 81.74 | 111,466 | -0.46(-0.56%) |
Aug 20, 2021 | 81.78 | 82.53 | 81.13 | 82.21 | 33,290 | +0.40(+0.49%) |
Aug 19, 2021 | 81.48 | 82.19 | 81.00 | 81.81 | 47,460 | +0.17(+0.20%) |
Aug 18, 2021 | 81.99 | 82.14 | 81.43 | 81.64 | 49,458 | -0.46(-0.57%) |
Aug 17, 2021 | 81.97 | 82.19 | 81.42 | 82.10 | 50,286 | -0.10(-0.12%) |
Aug 16, 2021 | 82.13 | 82.70 | 82.01 | 82.21 | 106,971 | +0.00(+0.00%) |
Aug 13, 2021 | 81.65 | 82.22 | 81.55 | 82.21 | 48,821 | +0.60(+0.74%) |
Aug 12, 2021 | 81.64 | 81.64 | 81.22 | 81.60 | 51,169 | +0.16(+0.19%) |
Aug 11, 2021 | 81.69 | 81.82 | 81.30 | 81.44 | 47,878 | +0.02(+0.02%) |
Aug 10, 2021 | 82.50 | 82.55 | 81.33 | 81.43 | 66,404 | -1.03(-1.25%) |
Aug 09, 2021 | 82.73 | 82.73 | 82.06 | 82.46 | 66,189 | -0.35(-0.43%) |
Aug 06, 2021 | 83.58 | 83.75 | 82.71 | 82.81 | 85,296 | -0.53(-0.63%) |
Aug 05, 2021 | 82.82 | 83.36 | 82.44 | 83.34 | 86,909 | +0.81(+0.98%) |
Aug 04, 2021 | 83.26 | 83.26 | 82.32 | 82.53 | 78,942 | -0.64(-0.77%) |
Aug 03, 2021 | 83.37 | 83.45 | 82.61 | 83.17 | 109,109 | -0.15(-0.18%) |
Aug 02, 2021 | 83.97 | 84.67 | 83.22 | 83.32 | 112,001 | -0.24(-0.29%) |
Jul 30, 2021 | 83.96 | 84.90 | 83.48 | 83.56 | 213,969 | -0.08(-0.10%) |
Jul 29, 2021 | 83.51 | 84.08 | 83.42 | 83.64 | 115,187 | +0.40(+0.48%) |
Jul 28, 2021 | 83.52 | 83.66 | 82.95 | 83.24 | 80,034 | -0.19(-0.22%) |
Jul 27, 2021 | 82.70 | 83.78 | 82.59 | 83.43 | 80,838 | +0.43(+0.51%) |
Jul 26, 2021 | 83.05 | 83.40 | 82.52 | 83.00 | 67,829 | -0.21(-0.26%) |
Jul 23, 2021 | 82.68 | 83.24 | 82.55 | 83.22 | 138,289 | +0.87(+1.06%) |
Jul 22, 2021 | 82.45 | 82.47 | 81.92 | 82.34 | 40,614 | -0.26(-0.31%) |
Jul 21, 2021 | 82.97 | 83.31 | 82.48 | 82.60 | 137,500 | -0.31(-0.37%) |
Jul 20, 2021 | 81.06 | 83.20 | 80.96 | 82.91 | 316,235 | +2.26(+2.80%) |
Jul 19, 2021 | 81.92 | 81.92 | 80.11 | 80.66 | 101,221 | -1.75(-2.13%) |
Jul 16, 2021 | 82.34 | 82.75 | 82.17 | 82.41 | 114,784 | +0.43(+0.52%) |
Jul 15, 2021 | 81.64 | 82.05 | 81.48 | 81.98 | 75,997 | +0.29(+0.35%) |
Jul 14, 2021 | 80.88 | 81.87 | 80.81 | 81.69 | 50,335 | +0.93(+1.15%) |
Jul 13, 2021 | 81.65 | 81.73 | 80.46 | 80.77 | 243,083 | -1.02(-1.25%) |
Jul 12, 2021 | 81.17 | 81.82 | 80.93 | 81.79 | 174,096 | +0.74(+0.92%) |
Jul 09, 2021 | 80.14 | 81.08 | 79.84 | 81.05 | 58,271 | +1.45(+1.82%) |
Jul 08, 2021 | 79.11 | 79.87 | 78.95 | 79.60 | 48,104 | -0.15(-0.19%) |
Jul 07, 2021 | 79.56 | 80.00 | 79.06 | 79.75 | 118,160 | +0.33(+0.42%) |
Jul 06, 2021 | 78.37 | 79.54 | 77.70 | 79.41 | 141,399 | +1.09(+1.39%) |
Jul 02, 2021 | 78.20 | 78.36 | 77.82 | 78.33 | 69,884 | +0.50(+0.64%) |
Jul 01, 2021 | 77.43 | 78.45 | 77.08 | 77.82 | 94,618 | +0.49(+0.64%) |
Jun 30, 2021 | 77.70 | 78.33 | 77.22 | 77.33 | 56,731 | -0.49(-0.63%) |
Jun 29, 2021 | 78.21 | 78.39 | 77.75 | 77.82 | 52,642 | -0.29(-0.37%) |
Jun 28, 2021 | 78.61 | 78.65 | 77.50 | 78.11 | 106,702 | -0.49(-0.63%) |
Jun 25, 2021 | 78.10 | 78.60 | 77.95 | 78.60 | 56,237 | +0.59(+0.76%) |
Jun 24, 2021 | 78.37 | 78.37 | 77.59 | 78.01 | 55,725 | -0.23(-0.30%) |
Jun 23, 2021 | 77.97 | 78.43 | 77.63 | 78.24 | 24,994 | +0.25(+0.32%) |
Jun 22, 2021 | 78.19 | 78.32 | 77.83 | 77.99 | 50,988 | -0.05(-0.06%) |
Jun 21, 2021 | 76.68 | 78.23 | 76.45 | 78.04 | 44,504 | +1.76(+2.31%) |
Jun 18, 2021 | 77.18 | 77.67 | 76.28 | 76.28 | 48,410 | -1.35(-1.75%) |
Jun 17, 2021 | 77.38 | 77.67 | 76.99 | 77.63 | 72,961 | +0.10(+0.13%) |
Jun 16, 2021 | 78.32 | 78.51 | 77.46 | 77.53 | 75,663 | -0.46(-0.59%) |
Jun 15, 2021 | 78.95 | 78.95 | 77.96 | 77.99 | 85,809 | -0.75(-0.95%) |
Jun 14, 2021 | 78.54 | 78.79 | 78.13 | 78.74 | 48,326 | +0.39(+0.50%) |
Jun 11, 2021 | 78.66 | 78.66 | 77.88 | 78.35 | 57,976 | -0.04(-0.05%) |
Jun 10, 2021 | 77.95 | 78.69 | 77.58 | 78.39 | 48,005 | +0.73(+0.94%) |
Jun 09, 2021 | 77.63 | 77.94 | 77.39 | 77.66 | 39,997 | +0.36(+0.47%) |
Jun 08, 2021 | 77.01 | 77.43 | 76.99 | 77.30 | 41,063 | +0.49(+0.64%) |
Jun 07, 2021 | 76.37 | 77.13 | 76.19 | 76.81 | 46,902 | +0.77(+1.01%) |
Jun 04, 2021 | 76.27 | 76.27 | 75.71 | 76.04 | 27,505 | -0.11(-0.15%) |
Jun 03, 2021 | 76.66 | 76.66 | 75.97 | 76.15 | 39,697 | -0.48(-0.63%) |
Jun 02, 2021 | 76.17 | 76.71 | 75.70 | 76.63 | 70,771 | +0.96(+1.27%) |
Jun 01, 2021 | 74.63 | 75.72 | 74.37 | 75.67 | 118,902 | +1.29(+1.73%) |
May 28, 2021 | 73.99 | 74.62 | 73.89 | 74.38 | 21,050 | +0.68(+0.92%) |
May 27, 2021 | 74.42 | 74.44 | 73.61 | 73.71 | 33,880 | -0.42(-0.57%) |
May 26, 2021 | 74.35 | 74.59 | 73.97 | 74.13 | 169,912 | +0.11(+0.15%) |
May 25, 2021 | 74.31 | 74.31 | 73.55 | 74.02 | 57,419 | +0.18(+0.24%) |
May 24, 2021 | 73.02 | 74.16 | 73.02 | 73.85 | 67,355 | +0.92(+1.27%) |
May 21, 2021 | 73.32 | 73.53 | 72.66 | 72.92 | 44,729 | -0.22(-0.30%) |
May 20, 2021 | 72.37 | 73.25 | 72.37 | 73.14 | 41,757 | +0.86(+1.19%) |
May 19, 2021 | 72.06 | 72.31 | 71.30 | 72.29 | 120,823 | -0.41(-0.56%) |
May 18, 2021 | 72.70 | 73.02 | 72.48 | 72.69 | 25,074 | +0.00(+0.00%) |
May 17, 2021 | 72.48 | 72.89 | 72.42 | 72.69 | 48,079 | +0.18(+0.25%) |
May 14, 2021 | 72.18 | 72.64 | 72.16 | 72.51 | 43,449 | +0.53(+0.73%) |
May 13, 2021 | 70.78 | 72.43 | 70.78 | 71.98 | 42,955 | +1.28(+1.81%) |
May 12, 2021 | 72.55 | 72.59 | 70.64 | 70.70 | 46,360 | -1.79(-2.47%) |
May 11, 2021 | 72.99 | 72.99 | 72.01 | 72.49 | 79,828 | -0.83(-1.13%) |
May 10, 2021 | 73.41 | 74.27 | 73.32 | 73.32 | 54,401 | +0.26(+0.35%) |
May 07, 2021 | 72.24 | 73.09 | 72.24 | 73.06 | 66,125 | +0.75(+1.03%) |
May 06, 2021 | 71.19 | 72.37 | 71.19 | 72.31 | 64,058 | +0.90(+1.26%) |
May 05, 2021 | 71.62 | 72.66 | 71.13 | 71.41 | 91,719 | -1.25(-1.72%) |
May 04, 2021 | 73.12 | 73.42 | 72.41 | 72.66 | 44,735 | -0.54(-0.74%) |
May 03, 2021 | 73.84 | 73.84 | 73.13 | 73.21 | 39,622 | -0.30(-0.40%) |
Apr 30, 2021 | 72.78 | 73.70 | 72.71 | 73.50 | 38,680 | +0.33(+0.45%) |
Apr 29, 2021 | 72.75 | 73.74 | 72.75 | 73.17 | 37,179 | +0.42(+0.57%) |
Apr 28, 2021 | 73.51 | 73.51 | 72.71 | 72.76 | 43,331 | -0.48(-0.66%) |
Apr 27, 2021 | 73.30 | 73.39 | 73.00 | 73.24 | 26,962 | +0.02(+0.03%) |
Apr 26, 2021 | 73.28 | 73.80 | 73.08 | 73.22 | 39,303 | +0.14(+0.19%) |
Apr 23, 2021 | 73.09 | 73.26 | 72.84 | 73.08 | 35,863 | +0.03(+0.04%) |
Apr 22, 2021 | 73.51 | 73.66 | 73.00 | 73.05 | 47,776 | -0.26(-0.35%) |
Apr 21, 2021 | 72.81 | 73.50 | 72.64 | 73.31 | 92,982 | +0.50(+0.68%) |
Apr 20, 2021 | 71.95 | 73.00 | 71.89 | 72.81 | 54,479 | +0.98(+1.36%) |
Apr 19, 2021 | 71.65 | 71.83 | 71.30 | 71.83 | 65,365 | +0.31(+0.44%) |
Apr 16, 2021 | 71.53 | 71.86 | 71.35 | 71.52 | 50,056 | +0.17(+0.23%) |
Apr 15, 2021 | 70.57 | 71.37 | 70.26 | 71.35 | 29,808 | +1.07(+1.52%) |
Apr 14, 2021 | 71.15 | 71.15 | 70.26 | 70.28 | 40,721 | -0.64(-0.90%) |
Apr 13, 2021 | 70.35 | 70.92 | 70.18 | 70.92 | 60,531 | +0.63(+0.90%) |
Apr 12, 2021 | 69.89 | 70.34 | 69.55 | 70.28 | 35,383 | +0.29(+0.41%) |
Apr 09, 2021 | 70.05 | 70.31 | 69.84 | 70.00 | 23,078 | -0.15(-0.21%) |
Apr 08, 2021 | 70.41 | 70.56 | 70.08 | 70.14 | 54,061 | -0.17(-0.24%) |
Apr 07, 2021 | 69.92 | 70.40 | 69.74 | 70.31 | 58,702 | +0.39(+0.55%) |
Apr 06, 2021 | 69.56 | 69.93 | 69.35 | 69.92 | 52,575 | +0.41(+0.58%) |
Apr 05, 2021 | 70.14 | 70.14 | 68.77 | 69.52 | 39,321 | -0.14(-0.20%) |
Apr 01, 2021 | 68.60 | 69.71 | 68.44 | 69.66 | 52,656 | +1.36(+1.99%) |
Mar 31, 2021 | 69.33 | 69.33 | 68.22 | 68.30 | 43,895 | -0.68(-0.99%) |
Mar 30, 2021 | 68.95 | 69.23 | 68.76 | 68.98 | 15,258 | +0.24(+0.35%) |
Mar 29, 2021 | 69.14 | 69.16 | 68.16 | 68.74 | 31,519 | -0.42(-0.61%) |
Mar 26, 2021 | 68.52 | 69.22 | 68.25 | 69.17 | 31,420 | +1.05(+1.54%) |
Mar 25, 2021 | 67.90 | 68.26 | 66.61 | 68.11 | 54,712 | +0.34(+0.50%) |
Mar 24, 2021 | 67.82 | 68.62 | 67.68 | 67.78 | 77,119 | -0.08(-0.12%) |
Mar 23, 2021 | 67.79 | 68.25 | 67.49 | 67.86 | 37,446 | +0.28(+0.42%) |
Mar 22, 2021 | 67.25 | 67.75 | 66.95 | 67.57 | 36,879 | +0.43(+0.64%) |
Mar 19, 2021 | 69.01 | 69.01 | 67.11 | 67.14 | 55,608 | -1.66(-2.41%) |
Mar 18, 2021 | 68.88 | 69.04 | 68.51 | 68.80 | 43,586 | -0.53(-0.77%) |
Mar 17, 2021 | 69.05 | 69.37 | 68.57 | 69.33 | 42,201 | +0.10(+0.15%) |
Mar 16, 2021 | 69.72 | 69.89 | 68.78 | 69.23 | 53,256 | -0.61(-0.88%) |
Mar 15, 2021 | 69.09 | 70.21 | 68.70 | 69.85 | 61,081 | +1.10(+1.60%) |
Mar 12, 2021 | 66.89 | 68.77 | 66.89 | 68.75 | 90,064 | +1.59(+2.36%) |
Mar 11, 2021 | 67.41 | 67.73 | 66.89 | 67.16 | 57,322 | +0.14(+0.21%) |
Mar 10, 2021 | 66.67 | 67.41 | 65.92 | 67.02 | 35,102 | +0.61(+0.91%) |
Mar 09, 2021 | 66.74 | 67.24 | 66.41 | 66.42 | 24,294 | -0.04(-0.06%) |
Mar 08, 2021 | 65.61 | 66.92 | 65.19 | 66.45 | 30,181 | +1.27(+1.94%) |
Mar 05, 2021 | 65.01 | 65.35 | 63.79 | 65.19 | 77,089 | +0.76(+1.18%) |
Mar 04, 2021 | 65.07 | 65.54 | 63.79 | 64.43 | 43,068 | -0.66(-1.01%) |
Mar 03, 2021 | 65.11 | 65.56 | 64.74 | 65.09 | 30,032 | -0.02(-0.03%) |
Mar 02, 2021 | 65.07 | 65.46 | 64.34 | 65.11 | 39,560 | +0.03(+0.04%) |
Mar 01, 2021 | 65.47 | 66.28 | 65.06 | 65.08 | 104,381 | +0.38(+0.58%) |
Feb 26, 2021 | 66.44 | 66.44 | 64.70 | 64.70 | 36,309 | -1.54(-2.33%) |
Feb 25, 2021 | 67.72 | 68.13 | 65.91 | 66.24 | 63,572 | -1.33(-1.97%) |
Feb 24, 2021 | 66.95 | 67.66 | 66.88 | 67.57 | 44,648 | +0.55(+0.82%) |
Feb 23, 2021 | 66.12 | 67.21 | 66.12 | 67.02 | 129,228 | +1.10(+1.67%) |
Feb 22, 2021 | 65.42 | 66.16 | 65.12 | 65.92 | 97,989 | +0.56(+0.86%) |
Feb 19, 2021 | 65.34 | 65.64 | 64.90 | 65.36 | 77,307 | +0.27(+0.41%) |
Feb 18, 2021 | 65.14 | 65.30 | 64.90 | 65.09 | 18,072 | -0.06(-0.09%) |
Feb 17, 2021 | 65.12 | 65.40 | 64.59 | 65.15 | 19,314 | -0.06(-0.08%) |
Feb 16, 2021 | 65.82 | 65.82 | 64.79 | 65.21 | 43,721 | -0.47(-0.71%) |
Feb 12, 2021 | 65.67 | 65.68 | 65.16 | 65.67 | 27,695 | -0.08(-0.13%) |
Feb 11, 2021 | 65.49 | 65.76 | 64.87 | 65.76 | 40,381 | +0.64(+0.99%) |
Feb 10, 2021 | 64.61 | 65.50 | 64.59 | 65.12 | 38,517 | +0.63(+0.98%) |
Feb 09, 2021 | 64.25 | 64.49 | 64.01 | 64.48 | 25,981 | +0.34(+0.53%) |
Feb 08, 2021 | 64.05 | 64.24 | 63.46 | 64.15 | 36,565 | +0.18(+0.28%) |
Feb 05, 2021 | 64.22 | 64.22 | 63.61 | 63.97 | 33,256 | +0.21(+0.33%) |
Feb 04, 2021 | 63.27 | 64.15 | 63.27 | 63.76 | 34,550 | +0.52(+0.82%) |
Feb 03, 2021 | 62.99 | 63.41 | 62.13 | 63.24 | 42,827 | +0.13(+0.20%) |
Feb 02, 2021 | 63.41 | 63.57 | 62.85 | 63.12 | 30,830 | -0.06(-0.09%) |
Feb 01, 2021 | 62.20 | 63.17 | 61.41 | 63.17 | 39,378 | +1.45(+2.35%) |
Jan 29, 2021 | 61.74 | 62.66 | 60.99 | 61.72 | 43,396 | -0.41(-0.66%) |
Jan 28, 2021 | 61.74 | 62.88 | 61.27 | 62.13 | 32,920 | +0.66(+1.07%) |
Jan 27, 2021 | 62.29 | 62.82 | 61.17 | 61.47 | 69,696 | -1.43(-2.27%) |
Jan 26, 2021 | 62.99 | 63.32 | 62.66 | 62.91 | 32,038 | +0.13(+0.20%) |
Jan 25, 2021 | 62.50 | 63.28 | 62.22 | 62.78 | 45,245 | +0.00(+0.00%) |
Jan 22, 2021 | 62.47 | 62.89 | 62.08 | 62.78 | 60,624 | +0.17(+0.28%) |
Jan 21, 2021 | 62.72 | 62.72 | 61.92 | 62.60 | 36,881 | -0.18(-0.29%) |
Jan 20, 2021 | 61.36 | 62.99 | 61.04 | 62.79 | 41,582 | +1.49(+2.44%) |
Jan 19, 2021 | 62.65 | 62.65 | 61.23 | 61.29 | 45,386 | -1.00(-1.60%) |
Jan 15, 2021 | 61.47 | 62.47 | 61.14 | 62.29 | 35,109 | +0.89(+1.45%) |
Jan 14, 2021 | 61.37 | 61.77 | 61.16 | 61.40 | 20,400 | +0.13(+0.21%) |
Jan 13, 2021 | 60.27 | 61.37 | 60.27 | 61.27 | 81,511 | +1.04(+1.72%) |
Jan 12, 2021 | 59.94 | 60.37 | 59.81 | 60.24 | 76,578 | +0.18(+0.31%) |
Jan 11, 2021 | 60.48 | 60.70 | 59.83 | 60.05 | 46,771 | -0.63(-1.04%) |
Jan 08, 2021 | 60.08 | 60.73 | 59.96 | 60.69 | 37,399 | +0.50(+0.84%) |
Jan 07, 2021 | 60.81 | 60.81 | 59.80 | 60.18 | 40,095 | -0.60(-0.98%) |
Jan 06, 2021 | 60.28 | 60.97 | 59.81 | 60.78 | 31,374 | +0.91(+1.52%) |
Jan 05, 2021 | 60.09 | 60.36 | 59.84 | 59.87 | 42,416 | -0.06(-0.09%) |
Jan 04, 2021 | 62.36 | 62.49 | 59.86 | 59.92 | 199,087 | -2.30(-3.70%) |
Dec 31, 2020 | 62.23 | 62.23 | 62.23 | 20,329 | +0.56(+0.91%) | |
Dec 30, 2020 | 61.35 | 62.04 | 61.35 | 61.66 | 20,329 | +0.33(+0.53%) |
Dec 29, 2020 | 61.73 | 62.18 | 61.14 | 61.34 | 37,444 | -0.39(-0.62%) |
Dec 28, 2020 | 61.54 | 61.76 | 61.26 | 61.72 | 56,457 | +0.34(+0.55%) |
Dec 24, 2020 | 61.04 | 61.38 | 60.79 | 61.38 | 12,212 | +0.53(+0.87%) |
Dec 23, 2020 | 61.33 | 61.95 | 60.67 | 60.85 | 35,732 | -0.63(-1.03%) |
Dec 22, 2020 | 60.94 | 61.48 | 60.71 | 61.48 | 41,012 | +0.54(+0.89%) |
Dec 21, 2020 | 60.53 | 61.00 | 59.90 | 60.94 | 49,506 | -0.23(-0.37%) |
Dec 18, 2020 | 62.74 | 62.74 | 60.82 | 61.17 | 60,624 | -1.34(-2.14%) |
Dec 17, 2020 | 62.35 | 62.58 | 61.87 | 62.51 | 48,271 | +0.46(+0.74%) |
Dec 16, 2020 | 62.14 | 62.68 | 61.82 | 62.05 | 75,551 | +0.16(+0.25%) |
Dec 15, 2020 | 60.64 | 61.91 | 60.16 | 61.90 | 42,143 | +1.42(+2.35%) |
Dec 14, 2020 | 61.45 | 61.81 | 60.47 | 60.47 | 39,229 | -0.25(-0.41%) |
Dec 11, 2020 | 60.25 | 60.74 | 60.21 | 60.72 | 25,567 | +0.25(+0.42%) |
Dec 10, 2020 | 61.24 | 61.35 | 60.32 | 60.47 | 44,347 | -1.05(-1.71%) |
Dec 09, 2020 | 61.82 | 61.95 | 60.87 | 61.52 | 42,207 | -0.43(-0.69%) |
Dec 08, 2020 | 62.27 | 62.34 | 61.84 | 61.95 | 36,136 | -0.42(-0.67%) |
Dec 07, 2020 | 61.96 | 62.65 | 61.96 | 62.37 | 27,742 | +0.14(+0.22%) |
Dec 04, 2020 | 61.85 | 62.24 | 61.74 | 62.23 | 27,661 | +0.87(+1.41%) |
Dec 03, 2020 | 60.80 | 61.71 | 60.62 | 61.36 | 43,404 | +0.69(+1.14%) |
Dec 02, 2020 | 60.50 | 61.48 | 60.41 | 60.67 | 27,524 | -0.04(-0.06%) |