Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 73.31 | 75.16 | 75.10 | 3,380,956 | +1.98(+2.71%) | |
Jan 28, 2022 | 71.25 | 73.10 | 70.23 | 73.12 | 4,604,832 | +2.40(+3.39%) |
Jan 27, 2022 | 72.34 | 72.73 | 70.51 | 70.72 | 5,153,820 | -0.57(-0.80%) |
Jan 26, 2022 | 72.80 | 73.57 | 70.45 | 71.29 | 4,823,881 | +0.08(+0.11%) |
Jan 25, 2022 | 71.38 | 72.20 | 70.44 | 71.21 | 5,563,820 | -1.49(-2.05%) |
Jan 24, 2022 | 70.84 | 72.77 | 68.74 | 72.70 | 11,656,174 | +0.47(+0.65%) |
Jan 21, 2022 | 73.76 | 74.28 | 72.23 | 72.23 | 5,461,349 | -1.90(-2.56%) |
Jan 20, 2022 | 75.70 | 76.50 | 74.05 | 74.13 | 3,413,693 | -0.98(-1.30%) |
Jan 19, 2022 | 76.37 | 76.89 | 75.06 | 75.11 | 3,566,866 | -0.93(-1.22%) |
Jan 18, 2022 | 76.61 | 76.89 | 75.82 | 76.04 | 6,684,047 | -1.80(-2.32%) |
Jan 14, 2022 | 77.84 | 0 | +0.22(+0.28%) | |||
Jan 13, 2022 | 79.93 | 80.00 | 77.48 | 77.62 | 2,707,009 | -1.99(-2.50%) |
Jan 12, 2022 | 79.76 | 80.23 | 79.27 | 79.61 | 2,587,621 | +0.38(+0.48%) |
Jan 11, 2022 | 78.22 | 79.26 | 77.71 | 79.23 | 2,625,468 | +0.85(+1.09%) |
Jan 10, 2022 | 77.33 | 78.45 | 76.25 | 78.38 | 6,438,809 | +0.06(+0.08%) |
Jan 07, 2022 | 79.17 | 79.40 | 78.04 | 78.32 | 3,296,394 | -0.76(-0.97%) |
Jan 06, 2022 | 78.89 | 79.68 | 78.42 | 79.08 | 4,381,106 | -0.23(-0.28%) |
Jan 05, 2022 | 81.52 | 81.58 | 79.29 | 79.31 | 4,900,763 | -2.49(-3.04%) |
Jan 04, 2022 | 82.70 | 82.87 | 81.28 | 81.80 | 3,297,741 | -0.82(-1.00%) |
Jan 03, 2022 | 82.39 | 82.76 | 81.89 | 82.62 | 4,393,649 | +0.64(+0.78%) |
Dec 31, 2021 | 82.37 | 82.55 | 81.99 | 81.99 | 1,689,587 | -0.48(-0.58%) |
Dec 30, 2021 | 82.76 | 83.12 | 82.34 | 82.47 | 1,425,839 | -0.29(-0.36%) |
Dec 29, 2021 | 82.80 | 83.05 | 82.39 | 82.76 | 2,549,553 | -0.04(-0.05%) |
Dec 28, 2021 | 83.38 | 83.38 | 82.62 | 82.80 | 4,816,124 | -0.30(-0.37%) |
Dec 27, 2021 | 82.01 | 83.12 | 81.99 | 83.10 | 1,488,833 | +1.38(+1.69%) |
Dec 23, 2021 | 81.20 | 81.98 | 81.19 | 81.72 | 1,695,306 | +0.60(+0.74%) |
Dec 22, 2021 | 80.06 | 81.19 | 80.00 | 81.12 | 2,657,029 | +1.04(+1.30%) |
Dec 21, 2021 | 79.20 | 80.11 | 78.34 | 80.08 | 5,741,799 | +1.61(+2.05%) |
Dec 20, 2021 | 78.41 | 78.65 | 77.83 | 78.48 | 6,599,976 | -0.99(-1.25%) |
Dec 17, 2021 | 79.37 | 80.26 | 78.88 | 79.47 | 2,069,097 | -0.52(-0.65%) |
Dec 16, 2021 | 81.96 | 82.07 | 79.69 | 79.99 | 2,024,751 | -1.72(-2.11%) |
Dec 15, 2021 | 80.00 | 81.80 | 79.35 | 81.71 | 2,277,592 | +1.67(+2.08%) |
Dec 14, 2021 | 80.10 | 80.53 | 79.15 | 80.05 | 2,368,837 | -0.89(-1.10%) |
Dec 13, 2021 | 81.82 | 81.96 | 80.90 | 80.94 | 1,487,682 | -0.93(-1.13%) |
Dec 10, 2021 | 81.55 | 81.92 | 81.03 | 81.87 | 1,365,213 | +0.84(+1.04%) |
Dec 09, 2021 | 81.64 | 81.97 | 80.97 | 81.02 | 1,250,572 | -0.80(-0.98%) |
Dec 08, 2021 | 81.47 | 81.89 | 81.18 | 81.83 | 2,064,224 | +0.44(+0.54%) |
Dec 07, 2021 | 80.50 | 81.43 | 80.47 | 81.39 | 1,499,084 | +2.18(+2.76%) |
Dec 06, 2021 | 78.70 | 79.47 | 78.02 | 79.20 | 2,415,586 | +0.73(+0.94%) |
Dec 03, 2021 | 79.89 | 80.11 | 77.62 | 78.47 | 2,483,200 | -1.16(-1.45%) |
Dec 02, 2021 | 78.60 | 79.91 | 78.50 | 79.62 | 2,856,634 | +0.75(+0.96%) |
Dec 01, 2021 | 80.96 | 81.40 | 78.81 | 78.87 | 2,521,222 | -1.12(-1.39%) |
Nov 30, 2021 | 80.96 | 81.52 | 79.85 | 79.99 | 2,582,962 | -1.27(-1.57%) |
Nov 29, 2021 | 80.59 | 81.50 | 80.51 | 81.26 | 1,956,598 | +1.54(+1.93%) |
Nov 26, 2021 | 80.60 | 81.08 | 79.47 | 79.72 | 1,439,485 | -1.66(-2.04%) |
Nov 24, 2021 | 80.61 | 81.43 | 80.21 | 81.39 | 1,799,952 | +0.33(+0.41%) |
Nov 23, 2021 | 81.13 | 81.48 | 80.21 | 81.05 | 2,723,854 | -0.30(-0.37%) |
Nov 22, 2021 | 82.51 | 83.08 | 81.31 | 81.36 | 1,791,780 | -0.81(-0.99%) |
Nov 19, 2021 | 82.09 | 82.53 | 81.93 | 82.17 | 1,553,357 | +0.37(+0.45%) |
Nov 18, 2021 | 81.44 | 81.90 | 81.07 | 81.80 | 1,182,608 | +0.76(+0.94%) |
Nov 17, 2021 | 81.12 | 81.41 | 80.87 | 81.03 | 1,114,666 | -0.06(-0.07%) |
Nov 16, 2021 | 80.32 | 81.25 | 80.32 | 81.09 | 1,576,291 | +0.67(+0.83%) |
Nov 15, 2021 | 80.68 | 80.80 | 80.10 | 80.43 | 2,116,054 | -0.02(-0.02%) |
Nov 12, 2021 | 79.78 | 80.55 | 79.55 | 80.45 | 1,647,374 | +0.92(+1.16%) |
Nov 11, 2021 | 79.87 | 79.91 | 79.52 | 79.53 | 787,078 | +0.17(+0.21%) |
Nov 10, 2021 | 79.89 | 79.36 | 1,654,968 | -1.02(-1.27%) | ||
Nov 09, 2021 | 81.00 | 81.05 | 80.14 | 80.38 | 1,397,611 | -0.43(-0.53%) |
Nov 08, 2021 | 80.82 | 81.03 | 80.66 | 80.81 | 1,562,350 | +0.04(+0.05%) |
Nov 05, 2021 | 81.01 | 81.17 | 80.46 | 80.77 | 1,647,125 | -0.02(-0.02%) |
Nov 04, 2021 | 80.02 | 80.84 | 79.93 | 80.79 | 2,429,965 | +1.00(+1.25%) |
Nov 03, 2021 | 79.21 | 79.87 | 78.92 | 79.79 | 1,347,188 | +0.56(+0.70%) |
Nov 02, 2021 | 78.81 | 79.35 | 78.79 | 79.23 | 1,087,381 | +0.35(+0.45%) |
Nov 01, 2021 | 79.04 | 78.77 | 78.47 | 78.88 | 1,447,489 | -0.05(-0.06%) |
Oct 29, 2021 | 77.81 | 78.97 | 77.77 | 78.93 | 1,329,697 | +0.48(+0.61%) |
Oct 28, 2021 | 77.94 | 78.48 | 77.87 | 78.45 | 1,556,651 | +0.89(+1.15%) |
Oct 27, 2021 | 77.52 | 78.24 | 77.47 | 77.56 | 1,531,730 | +0.22(+0.28%) |
Oct 26, 2021 | 77.59 | 77.34 | 1,538,541 | +0.19(+0.24%) | ||
Oct 25, 2021 | 76.77 | 77.26 | 76.34 | 77.16 | 1,890,574 | +0.63(+0.82%) |
Oct 22, 2021 | 76.69 | 76.93 | 76.18 | 76.53 | 1,051,421 | -0.35(-0.46%) |
Oct 21, 2021 | 76.29 | 76.91 | 76.18 | 76.88 | 1,872,699 | +0.53(+0.69%) |
Oct 20, 2021 | 76.59 | 76.64 | 76.11 | 76.35 | 1,040,548 | -0.05(-0.06%) |
Oct 19, 2021 | 76.09 | 76.45 | 76.01 | 76.40 | 1,576,711 | +0.55(+0.72%) |
Oct 18, 2021 | 74.93 | 75.88 | 74.83 | 75.86 | 1,964,006 | +0.70(+0.92%) |
Oct 15, 2021 | 74.89 | 75.20 | 74.72 | 75.16 | 1,390,752 | +0.58(+0.77%) |
Oct 14, 2021 | 73.97 | 74.64 | 73.89 | 74.58 | 1,451,524 | +1.32(+1.80%) |
Oct 13, 2021 | 73.15 | 73.40 | 72.72 | 73.26 | 2,143,431 | +0.48(+0.66%) |
Oct 12, 2021 | 73.28 | 73.32 | 72.66 | 72.78 | 1,861,012 | -0.19(-0.25%) |
Oct 11, 2021 | 73.19 | 73.90 | 72.97 | 72.97 | 1,354,511 | -0.45(-0.61%) |
Oct 08, 2021 | 73.92 | 73.96 | 73.33 | 73.42 | 1,320,994 | -0.28(-0.39%) |
Oct 07, 2021 | 73.65 | 74.23 | 73.58 | 73.70 | 1,445,088 | +0.69(+0.94%) |
Oct 06, 2021 | 71.90 | 73.08 | 71.71 | 73.02 | 2,350,753 | +0.47(+0.65%) |
Oct 05, 2021 | 71.81 | 73.02 | 71.79 | 72.55 | 3,144,177 | +0.92(+1.28%) |
Oct 04, 2021 | 72.78 | 72.84 | 71.12 | 71.63 | 5,226,631 | -1.49(-2.03%) |
Oct 01, 2021 | 72.58 | 73.31 | 71.85 | 73.11 | 6,749,662 | +0.77(+1.07%) |
Sep 30, 2021 | 73.22 | 73.55 | 72.34 | 72.34 | 2,957,226 | -0.59(-0.81%) |
Sep 29, 2021 | 73.22 | 73.60 | 72.83 | 72.93 | 2,356,846 | -0.01(-0.01%) |
Sep 28, 2021 | 74.10 | 74.19 | 72.79 | 72.94 | 2,901,073 | -1.99(-2.65%) |
Sep 27, 2021 | 75.07 | 75.16 | 74.62 | 74.93 | 1,424,374 | -0.70(-0.92%) |
Sep 24, 2021 | 75.09 | 75.73 | 75.06 | 75.62 | 1,195,417 | +0.14(+0.19%) |
Sep 23, 2021 | 75.05 | 75.74 | 74.95 | 75.48 | 1,189,612 | +0.69(+0.93%) |
Sep 22, 2021 | 74.36 | 75.04 | 74.09 | 74.79 | 2,016,779 | +0.65(+0.87%) |
Sep 21, 2021 | 74.44 | 74.69 | 73.92 | 74.14 | 1,819,022 | +0.11(+0.15%) |
Sep 20, 2021 | 74.27 | 74.62 | 73.10 | 74.03 | 2,716,322 | -1.41(-1.87%) |
Sep 17, 2021 | 76.16 | 76.16 | 75.30 | 75.44 | 1,536,246 | -0.89(-1.17%) |
Sep 16, 2021 | 76.10 | 76.41 | 75.65 | 76.33 | 1,354,449 | +0.04(+0.05%) |
Sep 15, 2021 | 75.87 | 76.41 | 75.48 | 76.29 | 1,423,641 | +0.53(+0.70%) |
Sep 14, 2021 | 76.19 | 76.29 | 75.59 | 75.76 | 1,486,168 | -0.11(-0.14%) |
Sep 13, 2021 | 76.49 | 76.58 | 75.47 | 75.87 | 1,506,884 | -0.10(-0.13%) |
Sep 10, 2021 | 76.96 | 77.10 | 75.94 | 75.97 | 1,830,959 | -0.62(-0.80%) |
Sep 09, 2021 | 77.05 | 77.29 | 76.58 | 76.58 | 1,363,126 | -0.45(-0.58%) |
Sep 08, 2021 | 77.16 | 77.17 | 76.62 | 77.03 | 1,453,461 | -0.18(-0.23%) |
Sep 07, 2021 | 77.22 | 77.33 | 76.88 | 77.21 | 1,155,618 | +0.02(+0.03%) |
Sep 03, 2021 | 76.83 | 77.30 | 76.72 | 77.19 | 1,597,312 | +0.22(+0.28%) |
Sep 02, 2021 | 77.24 | 77.38 | 76.78 | 76.98 | 1,280,679 | -0.03(-0.04%) |
Sep 01, 2021 | 77.03 | 77.33 | 76.95 | 77.01 | 2,142,250 | +0.20(+0.25%) |
Aug 31, 2021 | 77.01 | 77.06 | 76.68 | 76.81 | 1,337,953 | -0.16(-0.20%) |
Aug 30, 2021 | 76.30 | 77.10 | 76.30 | 76.97 | 1,681,835 | +0.85(+1.12%) |
Aug 27, 2021 | 75.56 | 76.20 | 75.50 | 76.12 | 2,398,194 | +0.70(+0.93%) |
Aug 26, 2021 | 75.74 | 75.86 | 75.38 | 75.41 | 2,799,655 | -0.42(-0.55%) |
Aug 25, 2021 | 75.87 | 75.96 | 75.68 | 75.83 | 1,822,856 | +0.07(+0.09%) |
Aug 24, 2021 | 75.86 | 75.96 | 75.70 | 75.76 | 1,530,826 | +0.03(+0.04%) |
Aug 23, 2021 | 75.12 | 75.90 | 75.12 | 75.73 | 1,179,730 | +0.81(+1.08%) |
Aug 20, 2021 | 74.36 | 75.03 | 74.29 | 74.92 | 1,650,461 | +0.76(+1.03%) |
Aug 19, 2021 | 73.27 | 74.45 | 73.20 | 74.16 | 2,279,393 | +0.45(+0.61%) |
Aug 18, 2021 | 74.35 | 74.70 | 73.65 | 73.71 | 1,693,678 | -0.77(-1.04%) |
Aug 17, 2021 | 74.61 | 74.73 | 74.01 | 74.48 | 2,090,278 | -0.62(-0.82%) |
Aug 16, 2021 | 74.61 | 75.13 | 74.04 | 75.10 | 1,488,589 | +0.30(+0.40%) |
Aug 13, 2021 | 74.63 | 74.82 | 74.53 | 74.80 | 1,068,922 | +0.27(+0.37%) |
Aug 12, 2021 | 74.05 | 74.56 | 73.91 | 74.52 | 919,793 | +0.42(+0.57%) |
Aug 11, 2021 | 74.39 | 74.49 | 73.92 | 74.10 | 1,216,371 | -0.05(-0.07%) |
Aug 10, 2021 | 74.56 | 74.64 | 74.00 | 74.15 | 1,267,593 | -0.28(-0.38%) |
Aug 09, 2021 | 74.56 | 74.64 | 74.30 | 74.43 | 1,365,250 | -0.06(-0.08%) |
Aug 06, 2021 | 74.53 | 74.67 | 74.27 | 74.49 | 1,863,826 | -0.17(-0.22%) |
Aug 05, 2021 | 74.44 | 74.69 | 74.24 | 74.66 | 1,525,052 | +0.41(+0.55%) |
Aug 04, 2021 | 74.17 | 74.47 | 74.01 | 74.25 | 1,524,288 | +0.04(+0.05%) |
Aug 03, 2021 | 73.83 | 74.22 | 73.36 | 74.21 | 3,894,092 | +0.56(+0.76%) |
Aug 02, 2021 | 74.12 | 74.16 | 73.60 | 73.65 | 2,539,201 | -0.12(-0.16%) |
Jul 30, 2021 | 73.48 | 73.90 | 73.45 | 73.77 | 1,824,319 | -0.45(-0.61%) |
Jul 29, 2021 | 74.01 | 74.43 | 74.01 | 74.22 | 1,513,327 | +0.17(+0.22%) |
Jul 28, 2021 | 74.14 | 74.42 | 73.62 | 74.05 | 2,250,776 | +0.06(+0.08%) |
Jul 27, 2021 | 74.59 | 74.61 | 73.28 | 73.99 | 2,219,481 | -0.65(-0.88%) |
Jul 26, 2021 | 74.50 | 74.72 | 74.32 | 74.65 | 2,668,470 | +0.05(+0.07%) |
Jul 23, 2021 | 73.97 | 74.65 | 73.81 | 74.60 | 2,269,107 | +1.03(+1.39%) |
Jul 22, 2021 | 73.12 | 73.57 | 73.12 | 73.57 | 4,157,823 | +0.60(+0.82%) |
Jul 21, 2021 | 72.58 | 72.99 | 72.52 | 72.98 | 1,814,740 | +0.44(+0.61%) |
Jul 20, 2021 | 71.87 | 72.82 | 71.56 | 72.54 | 2,562,502 | +0.91(+1.27%) |
Jul 19, 2021 | 71.64 | 71.83 | 71.14 | 71.63 | 3,684,890 | -0.81(-1.12%) |
Jul 16, 2021 | 73.11 | 73.26 | 72.39 | 72.44 | 1,668,963 | -0.51(-0.70%) |
Jul 15, 2021 | 73.30 | 73.34 | 72.58 | 72.95 | 1,913,219 | -0.41(-0.56%) |
Jul 14, 2021 | 73.58 | 73.71 | 73.17 | 73.36 | 1,969,597 | +0.23(+0.32%) |
Jul 13, 2021 | 73.05 | 73.69 | 73.01 | 73.12 | 2,197,695 | -0.02(-0.03%) |
Jul 12, 2021 | 73.15 | 73.22 | 72.94 | 73.14 | 1,656,174 | +0.22(+0.31%) |
Jul 09, 2021 | 72.44 | 73.00 | 72.40 | 72.92 | 2,321,458 | +0.47(+0.65%) |
Jul 08, 2021 | 71.92 | 72.65 | 71.69 | 72.45 | 2,432,671 | -0.52(-0.71%) |
Jul 07, 2021 | 72.99 | 73.06 | 72.50 | 72.97 | 2,935,218 | +0.37(+0.51%) |
Jul 06, 2021 | 72.33 | 72.64 | 71.95 | 72.60 | 2,084,889 | +0.38(+0.53%) |
Jul 02, 2021 | 71.66 | 72.28 | 71.62 | 72.22 | 1,155,682 | +0.88(+1.23%) |
Jul 01, 2021 | 71.04 | 71.37 | 70.95 | 71.34 | 2,107,030 | +0.25(+0.36%) |
Jun 30, 2021 | 71.07 | 71.22 | 70.97 | 71.08 | 1,787,096 | -0.08(-0.11%) |
Jun 29, 2021 | 70.91 | 71.20 | 70.83 | 71.16 | 1,039,891 | +0.24(+0.34%) |
Jun 28, 2021 | 70.46 | 70.96 | 70.45 | 70.92 | 1,289,041 | +0.65(+0.93%) |
Jun 25, 2021 | 70.38 | 70.44 | 70.11 | 70.26 | 1,263,938 | +0.02(+0.03%) |
Jun 24, 2021 | 70.35 | 70.52 | 70.16 | 70.24 | 1,244,468 | +0.35(+0.50%) |
Jun 23, 2021 | 69.91 | 70.12 | 69.82 | 69.89 | 1,522,157 | +0.01(+0.01%) |
Jun 22, 2021 | 69.27 | 70.00 | 69.22 | 69.88 | 1,339,228 | +0.62(+0.89%) |
Jun 21, 2021 | 68.79 | 69.32 | 68.38 | 69.26 | 1,809,424 | +0.65(+0.95%) |
Jun 18, 2021 | 68.83 | 69.03 | 68.55 | 68.61 | 2,330,929 | -0.56(-0.81%) |
Jun 17, 2021 | 68.27 | 69.37 | 68.27 | 69.17 | 2,491,487 | +0.72(+1.06%) |
Jun 16, 2021 | 68.85 | 68.99 | 67.88 | 68.44 | 2,089,708 | -0.30(-0.44%) |
Jun 15, 2021 | 69.02 | 69.05 | 68.63 | 68.75 | 1,158,625 | -0.30(-0.44%) |
Jun 14, 2021 | 68.50 | 69.06 | 68.32 | 69.05 | 1,101,090 | +0.61(+0.89%) |
Jun 11, 2021 | 68.38 | 68.47 | 68.17 | 68.44 | 1,103,468 | +0.13(+0.19%) |
Jun 10, 2021 | 67.81 | 68.33 | 67.78 | 68.32 | 1,261,271 | +0.64(+0.94%) |
Jun 09, 2021 | 67.92 | 68.06 | 67.67 | 67.68 | 1,133,613 | +0.02(+0.03%) |
Jun 08, 2021 | 67.89 | 68.05 | 67.39 | 67.66 | 993,330 | +0.08(+0.12%) |
Jun 07, 2021 | 67.41 | 67.62 | 67.28 | 67.58 | 1,177,427 | +0.10(+0.14%) |
Jun 04, 2021 | 66.94 | 67.55 | 66.91 | 67.48 | 1,064,954 | +0.93(+1.39%) |
Jun 03, 2021 | 66.57 | 66.88 | 66.21 | 66.55 | 2,571,590 | -0.51(-0.76%) |
Jun 02, 2021 | 67.05 | 67.28 | 66.81 | 67.06 | 1,387,643 | +0.10(+0.15%) |
Jun 01, 2021 | 67.58 | 67.64 | 66.88 | 66.96 | 1,558,715 | -0.33(-0.49%) |
May 28, 2021 | 67.43 | 67.64 | 67.26 | 67.30 | 1,674,725 | +0.19(+0.28%) |
May 27, 2021 | 67.36 | 67.52 | 67.11 | 67.11 | 1,525,394 | -0.22(-0.33%) |
May 26, 2021 | 67.33 | 67.46 | 67.19 | 67.34 | 2,108,255 | +0.12(+0.17%) |
May 25, 2021 | 67.38 | 67.54 | 67.08 | 67.22 | 1,375,476 | +0.09(+0.13%) |
May 24, 2021 | 66.61 | 67.34 | 66.56 | 67.13 | 3,065,057 | +0.97(+1.46%) |
May 21, 2021 | 66.77 | 66.84 | 66.13 | 66.16 | 1,692,627 | -0.30(-0.46%) |
May 20, 2021 | 65.72 | 66.67 | 65.70 | 66.47 | 1,573,235 | +1.03(+1.58%) |
May 19, 2021 | 64.49 | 65.47 | 64.42 | 65.43 | 2,030,649 | +0.03(+0.04%) |
May 18, 2021 | 66.13 | 66.18 | 65.38 | 65.40 | 1,414,544 | -0.53(-0.80%) |
May 17, 2021 | 66.01 | 66.09 | 65.46 | 65.93 | 1,925,653 | -0.34(-0.52%) |
May 14, 2021 | 65.66 | 66.42 | 65.64 | 66.27 | 1,692,190 | +1.20(+1.85%) |
May 13, 2021 | 64.91 | 65.50 | 64.65 | 65.07 | 2,391,011 | +0.68(+1.06%) |
May 12, 2021 | 65.19 | 65.54 | 64.26 | 64.39 | 2,880,359 | -1.65(-2.50%) |
May 11, 2021 | 65.30 | 66.19 | 65.14 | 66.04 | 3,562,229 | -0.28(-0.43%) |
May 10, 2021 | 67.43 | 67.47 | 66.32 | 66.32 | 2,289,147 | -1.32(-1.95%) |
May 07, 2021 | 67.64 | 68.02 | 67.43 | 67.64 | 1,740,183 | +0.46(+0.68%) |
May 06, 2021 | 66.65 | 67.21 | 66.26 | 67.18 | 2,065,339 | +0.48(+0.72%) |
May 05, 2021 | 67.22 | 67.34 | 66.58 | 66.70 | 1,784,844 | -0.13(-0.19%) |
May 04, 2021 | 67.26 | 67.36 | 66.10 | 66.83 | 4,051,094 | -0.90(-1.33%) |
May 03, 2021 | 68.22 | 68.34 | 67.66 | 67.73 | 2,335,593 | -0.18(-0.26%) |
Apr 30, 2021 | 67.96 | 68.32 | 67.79 | 67.90 | 2,464,042 | -0.51(-0.74%) |
Apr 29, 2021 | 68.79 | 68.84 | 67.78 | 68.41 | 3,236,752 | +0.29(+0.43%) |
Apr 28, 2021 | 68.30 | 68.53 | 68.09 | 68.12 | 2,620,162 | -0.13(-0.19%) |
Apr 27, 2021 | 68.51 | 68.58 | 68.10 | 68.24 | 2,311,114 | -0.20(-0.29%) |
Apr 26, 2021 | 68.25 | 68.52 | 68.10 | 68.44 | 2,642,137 | +0.31(+0.46%) |
Apr 23, 2021 | 67.45 | 68.40 | 67.44 | 68.13 | 1,721,234 | +0.89(+1.32%) |
Apr 22, 2021 | 67.89 | 68.10 | 67.01 | 67.24 | 3,125,473 | -0.70(-1.03%) |
Apr 21, 2021 | 67.28 | 67.97 | 67.12 | 67.94 | 2,680,380 | +0.50(+0.74%) |
Apr 20, 2021 | 67.68 | 68.01 | 67.10 | 67.44 | 2,871,421 | -0.39(-0.58%) |
Apr 19, 2021 | 68.01 | 68.26 | 67.54 | 67.83 | 2,550,835 | -0.45(-0.66%) |
Apr 16, 2021 | 68.29 | 68.37 | 67.95 | 68.28 | 1,931,445 | +0.13(+0.19%) |
Apr 15, 2021 | 67.67 | 68.23 | 67.65 | 68.16 | 2,856,348 | +1.07(+1.60%) |
Apr 14, 2021 | 67.82 | 67.82 | 66.99 | 67.08 | 2,236,273 | -0.69(-1.02%) |
Apr 13, 2021 | 67.35 | 67.90 | 67.34 | 67.77 | 1,546,458 | +0.61(+0.92%) |
Apr 12, 2021 | 66.97 | 67.25 | 66.80 | 67.16 | 1,449,959 | +0.01(+0.01%) |
Apr 09, 2021 | 66.38 | 67.19 | 66.36 | 67.15 | 1,897,844 | +0.56(+0.84%) |
Apr 08, 2021 | 66.45 | 66.59 | 66.35 | 66.59 | 2,074,005 | +0.66(+1.01%) |
Apr 07, 2021 | 65.67 | 66.06 | 65.56 | 65.93 | 2,127,035 | +0.23(+0.36%) |
Apr 06, 2021 | 65.69 | 66.04 | 65.58 | 65.70 | 1,687,825 | -0.07(-0.10%) |
Apr 05, 2021 | 64.99 | 65.90 | 64.96 | 65.76 | 2,539,161 | +1.28(+1.98%) |
Apr 01, 2021 | 64.17 | 64.53 | 64.14 | 64.49 | 2,346,234 | +0.93(+1.46%) |
Mar 31, 2021 | 63.11 | 63.91 | 63.09 | 63.56 | 2,362,613 | +0.76(+1.21%) |
Mar 30, 2021 | 62.84 | 62.91 | 62.42 | 62.80 | 2,553,812 | -0.31(-0.49%) |
Mar 29, 2021 | 62.95 | 63.31 | 62.51 | 63.11 | 2,505,019 | +0.07(+0.11%) |
Mar 26, 2021 | 62.12 | 63.12 | 62.05 | 63.04 | 2,427,675 | +0.99(+1.59%) |
Mar 25, 2021 | 61.84 | 62.25 | 61.34 | 62.05 | 2,890,742 | -0.04(-0.07%) |
Mar 24, 2021 | 63.10 | 63.10 | 62.10 | 62.10 | 2,121,784 | -0.70(-1.12%) |
Mar 23, 2021 | 63.11 | 63.55 | 62.68 | 62.80 | 2,709,623 | -0.18(-0.28%) |
Mar 22, 2021 | 62.35 | 63.31 | 62.35 | 62.97 | 1,773,320 | +0.91(+1.46%) |
Mar 19, 2021 | 61.93 | 62.33 | 61.55 | 62.07 | 1,752,289 | +0.18(+0.28%) |
Mar 18, 2021 | 62.59 | 62.82 | 61.84 | 61.89 | 2,573,769 | -1.48(-2.34%) |
Mar 17, 2021 | 62.78 | 63.72 | 62.52 | 63.37 | 2,229,864 | +0.10(+0.15%) |
Mar 16, 2021 | 63.37 | 63.88 | 63.07 | 63.28 | 1,508,443 | +0.22(+0.36%) |
Mar 15, 2021 | 62.53 | 63.07 | 62.25 | 63.05 | 1,905,036 | +0.52(+0.83%) |
Mar 12, 2021 | 62.21 | 62.54 | 61.83 | 62.53 | 2,079,785 | -0.34(-0.54%) |
Mar 11, 2021 | 62.52 | 63.21 | 62.41 | 62.88 | 2,202,414 | +1.17(+1.90%) |
Mar 10, 2021 | 62.31 | 62.43 | 61.61 | 61.71 | 2,204,637 | -0.01(-0.02%) |
Mar 09, 2021 | 61.04 | 62.11 | 61.04 | 61.72 | 2,138,442 | +1.84(+3.08%) |
Mar 08, 2021 | 61.15 | 61.55 | 59.83 | 59.87 | 2,545,424 | -1.30(-2.12%) |
Mar 05, 2021 | 60.75 | 61.32 | 59.16 | 61.17 | 4,035,632 | +0.98(+1.64%) |
Mar 04, 2021 | 61.06 | 61.61 | 59.47 | 60.19 | 5,534,605 | -0.95(-1.55%) |
Mar 03, 2021 | 62.48 | 62.65 | 61.09 | 61.13 | 5,942,144 | -1.58(-2.52%) |
Mar 02, 2021 | 63.57 | 63.67 | 62.66 | 62.71 | 3,443,726 | -0.76(-1.20%) |
Mar 01, 2021 | 62.71 | 63.59 | 62.56 | 63.47 | 2,408,247 | +1.63(+2.63%) |
Feb 26, 2021 | 62.28 | 62.77 | 61.39 | 61.84 | 3,428,450 | +0.12(+0.19%) |
Feb 25, 2021 | 63.19 | 63.57 | 61.45 | 61.73 | 4,010,316 | -1.85(-2.91%) |
Feb 24, 2021 | 62.73 | 63.67 | 62.24 | 63.58 | 2,920,656 | +0.48(+0.76%) |
Feb 23, 2021 | 62.29 | 63.39 | 61.36 | 63.10 | 2,559,645 | -0.11(-0.17%) |
Feb 22, 2021 | 63.77 | 63.88 | 63.18 | 63.21 | 1,836,498 | -1.25(-1.94%) |
Feb 19, 2021 | 65.11 | 65.15 | 64.40 | 64.45 | 4,686,725 | -0.42(-0.65%) |
Feb 18, 2021 | 64.60 | 65.01 | 64.25 | 64.87 | 1,286,265 | -0.29(-0.45%) |
Feb 17, 2021 | 64.86 | 65.22 | 64.57 | 65.17 | 1,358,198 | -0.17(-0.25%) |
Feb 16, 2021 | 65.70 | 65.81 | 65.20 | 65.33 | 1,324,940 | -0.21(-0.33%) |
Feb 12, 2021 | 65.06 | 65.60 | 64.91 | 65.55 | 1,779,170 | +0.32(+0.49%) |
Feb 11, 2021 | 65.27 | 65.35 | 64.80 | 65.22 | 1,320,189 | +0.27(+0.42%) |
Feb 10, 2021 | 65.44 | 65.50 | 64.49 | 64.95 | 1,580,235 | -0.14(-0.21%) |
Feb 09, 2021 | 65.01 | 65.35 | 65.01 | 65.09 | 1,180,981 | -0.09(-0.13%) |
Feb 08, 2021 | 65.22 | 65.22 | 64.82 | 65.18 | 1,972,164 | +0.31(+0.48%) |
Feb 05, 2021 | 64.84 | 65.04 | 64.57 | 64.86 | 1,278,589 | +0.22(+0.35%) |
Feb 04, 2021 | 64.30 | 64.65 | 64.07 | 64.64 | 2,841,988 | +0.59(+0.93%) |
Feb 03, 2021 | 64.58 | 64.64 | 63.99 | 64.05 | 1,553,565 | -0.10(-0.15%) |
Feb 02, 2021 | 63.82 | 64.44 | 63.82 | 64.14 | 1,484,489 | +0.88(+1.39%) |