Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.63 | 58.50 | 5,647,449 | +2.02(+3.57%) | ||
Jan 28, 2022 | 58.47 | 58.76 | 55.16 | 56.48 | 9,681,796 | -3.94(-6.52%) |
Jan 27, 2022 | 61.43 | 62.33 | 59.85 | 60.42 | 5,282,287 | +0.76(+1.28%) |
Jan 26, 2022 | 60.66 | 61.47 | 58.98 | 59.66 | 4,113,568 | -0.01(-0.02%) |
Jan 25, 2022 | 59.63 | 60.27 | 58.71 | 59.66 | 6,979,190 | -1.34(-2.19%) |
Jan 24, 2022 | 59.73 | 61.67 | 59.01 | 61.00 | 7,013,405 | +0.00(+0.00%) |
Jan 21, 2022 | 59.66 | 61.88 | 58.76 | 61.00 | 5,807,036 | +1.23(+2.06%) |
Jan 20, 2022 | 62.35 | 62.37 | 59.67 | 59.77 | 7,100,824 | -3.39(-5.37%) |
Jan 19, 2022 | 64.17 | 64.87 | 63.07 | 63.16 | 2,717,988 | -0.63(-0.98%) |
Jan 18, 2022 | 64.02 | 64.78 | 63.26 | 63.79 | 2,780,141 | -1.02(-1.58%) |
Jan 14, 2022 | 64.81 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 64.82 | 65.42 | 64.43 | 64.80 | 1,700,488 | +0.39(+0.60%) |
Jan 12, 2022 | 64.93 | 65.32 | 63.69 | 64.42 | 1,712,303 | -0.04(-0.06%) |
Jan 11, 2022 | 63.95 | 64.68 | 63.11 | 64.45 | 2,280,493 | +0.73(+1.14%) |
Jan 10, 2022 | 64.33 | 64.41 | 62.45 | 63.73 | 3,042,356 | -1.30(-2.00%) |
Jan 07, 2022 | 64.00 | 65.49 | 63.87 | 65.03 | 3,302,709 | +0.57(+0.88%) |
Jan 06, 2022 | 65.46 | 65.85 | 63.47 | 64.46 | 3,121,329 | -2.09(-3.14%) |
Jan 05, 2022 | 68.28 | 68.72 | 66.46 | 66.55 | 2,069,526 | -1.41(-2.07%) |
Jan 04, 2022 | 66.51 | 68.55 | 66.33 | 67.96 | 1,831,215 | +1.84(+2.78%) |
Jan 03, 2022 | 66.13 | 66.32 | 65.47 | 66.12 | 2,130,181 | +0.44(+0.67%) |
Dec 31, 2021 | 65.54 | 65.94 | 65.13 | 65.68 | 1,243,798 | +0.03(+0.04%) |
Dec 30, 2021 | 64.96 | 66.08 | 64.96 | 65.66 | 1,234,404 | +0.72(+1.11%) |
Dec 29, 2021 | 64.49 | 65.43 | 64.27 | 64.94 | 1,624,990 | +0.62(+0.96%) |
Dec 28, 2021 | 63.74 | 64.74 | 63.67 | 64.32 | 1,313,190 | +0.56(+0.87%) |
Dec 27, 2021 | 62.47 | 63.78 | 62.39 | 63.76 | 1,771,017 | +1.46(+2.35%) |
Dec 23, 2021 | 62.27 | 62.62 | 61.43 | 62.30 | 2,167,489 | -0.02(-0.03%) |
Dec 22, 2021 | 62.80 | 63.14 | 62.01 | 62.32 | 1,910,863 | -0.40(-0.64%) |
Dec 21, 2021 | 61.72 | 62.88 | 61.66 | 62.72 | 3,350,218 | +1.64(+2.69%) |
Dec 20, 2021 | 62.68 | 62.68 | 60.69 | 61.08 | 5,535,665 | -2.59(-4.07%) |
Dec 17, 2021 | 64.44 | 65.76 | 63.36 | 63.67 | 7,398,001 | -1.26(-1.93%) |
Dec 16, 2021 | 66.44 | 67.21 | 64.81 | 64.93 | 3,843,293 | -1.27(-1.92%) |
Dec 15, 2021 | 65.79 | 66.50 | 64.85 | 66.20 | 3,833,680 | +0.21(+0.31%) |
Dec 14, 2021 | 66.37 | 66.62 | 65.72 | 66.00 | 3,364,675 | -1.09(-1.63%) |
Dec 13, 2021 | 67.94 | 68.47 | 66.52 | 67.09 | 2,143,670 | -1.07(-1.57%) |
Dec 10, 2021 | 68.82 | 69.36 | 68.08 | 68.16 | 2,505,992 | -0.04(-0.07%) |
Dec 09, 2021 | 68.13 | 69.00 | 68.13 | 68.20 | 1,773,513 | -0.53(-0.77%) |
Dec 08, 2021 | 68.64 | 69.67 | 68.24 | 68.73 | 2,901,073 | +0.23(+0.34%) |
Dec 07, 2021 | 68.15 | 69.30 | 67.83 | 68.50 | 2,907,234 | +1.18(+1.75%) |
Dec 06, 2021 | 67.54 | 68.53 | 66.97 | 67.33 | 3,892,343 | +0.92(+1.38%) |
Dec 03, 2021 | 66.38 | 67.11 | 65.75 | 66.41 | 2,643,938 | +0.39(+0.59%) |
Dec 02, 2021 | 63.56 | 66.18 | 63.36 | 66.02 | 3,520,255 | +2.89(+4.57%) |
Dec 01, 2021 | 65.41 | 66.68 | 63.10 | 63.13 | 4,286,539 | -0.80(-1.25%) |
Nov 30, 2021 | 65.03 | 65.52 | 64.70 | 63.93 | 4,889,176 | -1.78(-2.71%) |
Nov 29, 2021 | 66.47 | 66.84 | 65.28 | 65.71 | 2,660,839 | -0.22(-0.34%) |
Nov 26, 2021 | 64.74 | 66.11 | 63.68 | 65.94 | 2,139,432 | -1.44(-2.14%) |
Nov 24, 2021 | 66.21 | 67.70 | 65.37 | 67.38 | 2,638,017 | -0.59(-0.87%) |
Nov 23, 2021 | 68.03 | 68.43 | 67.62 | 67.97 | 1,421,264 | +0.01(+0.01%) |
Nov 22, 2021 | 67.86 | 68.62 | 67.07 | 67.96 | 2,639,359 | +0.23(+0.34%) |
Nov 19, 2021 | 67.75 | 68.44 | 67.32 | 67.73 | 3,155,846 | -0.35(-0.51%) |
Nov 18, 2021 | 68.99 | 68.37 | 68.03 | 68.07 | 3,234,013 | -0.12(-0.17%) |
Nov 17, 2021 | 69.25 | 69.55 | 67.85 | 68.19 | 2,192,152 | -1.34(-1.92%) |
Nov 16, 2021 | 68.89 | 70.33 | 68.68 | 69.53 | 1,747,544 | +0.67(+0.97%) |
Nov 15, 2021 | 68.75 | 69.59 | 68.75 | 68.86 | 2,938,688 | +0.50(+0.73%) |
Nov 12, 2021 | 67.68 | 68.56 | 67.62 | 68.36 | 1,768,483 | +0.86(+1.28%) |
Nov 11, 2021 | 67.66 | 68.16 | 67.38 | 67.50 | 1,605,930 | +0.18(+0.26%) |
Nov 10, 2021 | 66.60 | 67.32 | 2,337,836 | +0.31(+0.47%) | ||
Nov 09, 2021 | 66.84 | 67.28 | 66.35 | 67.00 | 1,608,271 | +0.36(+0.53%) |
Nov 08, 2021 | 65.78 | 66.69 | 65.31 | 66.65 | 1,996,373 | +0.66(+1.00%) |
Nov 05, 2021 | 66.73 | 67.67 | 65.64 | 65.99 | 2,168,213 | +0.60(+0.91%) |
Nov 04, 2021 | 66.54 | 67.35 | 65.22 | 65.39 | 2,844,963 | -0.91(-1.37%) |
Nov 03, 2021 | 64.50 | 66.38 | 64.31 | 66.30 | 2,478,174 | +2.07(+3.22%) |
Nov 02, 2021 | 65.47 | 65.59 | 63.79 | 64.23 | 1,909,341 | -0.94(-1.45%) |
Nov 01, 2021 | 64.92 | 65.91 | 64.80 | 65.18 | 2,020,933 | +0.22(+0.34%) |
Oct 29, 2021 | 64.58 | 65.29 | 63.98 | 64.95 | 4,947,198 | +0.10(+0.15%) |
Oct 28, 2021 | 63.48 | 65.22 | 63.33 | 64.86 | 2,925,032 | +1.73(+2.74%) |
Oct 27, 2021 | 64.44 | 64.61 | 62.84 | 63.13 | 3,713,811 | -1.28(-1.99%) |
Oct 26, 2021 | 63.49 | 64.95 | 64.41 | 3,344,772 | +1.37(+2.18%) | |
Oct 25, 2021 | 63.20 | 63.56 | 62.03 | 63.04 | 4,543,129 | -0.01(-0.01%) |
Oct 22, 2021 | 63.52 | 65.58 | 61.90 | 63.05 | 7,241,756 | -2.97(-4.50%) |
Oct 21, 2021 | 66.10 | 67.20 | 65.69 | 66.02 | 3,007,769 | +0.12(+0.19%) |
Oct 20, 2021 | 65.72 | 66.07 | 65.17 | 65.89 | 1,903,671 | +0.37(+0.57%) |
Oct 19, 2021 | 65.46 | 65.62 | 64.84 | 65.52 | 2,258,380 | +0.52(+0.80%) |
Oct 18, 2021 | 64.65 | 65.69 | 64.46 | 65.00 | 2,596,332 | -0.55(-0.84%) |
Oct 15, 2021 | 65.96 | 66.18 | 65.16 | 65.55 | 3,088,709 | +0.00(+0.00%) |
Oct 14, 2021 | 65.20 | 65.67 | 64.67 | 65.55 | 3,041,318 | +1.11(+1.73%) |
Oct 13, 2021 | 64.46 | 65.19 | 64.11 | 64.44 | 4,863,881 | +0.00(+0.00%) |
Oct 12, 2021 | 61.96 | 65.09 | 61.95 | 64.44 | 6,822,349 | +2.61(+4.22%) |
Oct 11, 2021 | 60.77 | 62.99 | 60.77 | 61.83 | 4,851,832 | +1.22(+2.01%) |
Oct 08, 2021 | 60.46 | 60.80 | 59.87 | 60.61 | 3,188,364 | -0.36(-0.58%) |
Oct 07, 2021 | 60.92 | 61.81 | 60.53 | 60.96 | 3,938,463 | +1.27(+2.12%) |
Oct 06, 2021 | 59.56 | 59.78 | 58.52 | 59.70 | 3,479,512 | -0.43(-0.71%) |
Oct 05, 2021 | 60.68 | 61.21 | 59.97 | 60.12 | 4,161,182 | -1.18(-1.92%) |
Oct 04, 2021 | 60.93 | 62.40 | 60.93 | 61.30 | 4,163,789 | +0.52(+0.85%) |
Oct 01, 2021 | 59.90 | 60.97 | 59.19 | 60.78 | 3,384,167 | +1.08(+1.81%) |
Sep 30, 2021 | 60.79 | 60.91 | 59.29 | 59.71 | 5,859,278 | -1.38(-2.26%) |
Sep 29, 2021 | 60.84 | 62.09 | 60.52 | 61.09 | 4,834,734 | +0.49(+0.81%) |
Sep 28, 2021 | 60.61 | 61.20 | 59.93 | 60.60 | 2,807,000 | -0.16(-0.26%) |
Sep 27, 2021 | 60.88 | 61.90 | 60.57 | 60.76 | 3,044,563 | +0.19(+0.31%) |
Sep 24, 2021 | 59.27 | 60.98 | 58.62 | 60.57 | 3,125,886 | +0.53(+0.89%) |
Sep 23, 2021 | 59.61 | 60.61 | 59.61 | 60.04 | 2,570,741 | +1.17(+1.98%) |
Sep 22, 2021 | 59.19 | 59.67 | 58.23 | 58.87 | 4,123,004 | -0.18(-0.30%) |
Sep 21, 2021 | 60.69 | 61.04 | 58.84 | 59.05 | 5,805,200 | -1.34(-2.21%) |
Sep 20, 2021 | 60.14 | 61.42 | 59.47 | 60.38 | 4,268,483 | -1.60(-2.59%) |
Sep 17, 2021 | 61.38 | 62.37 | 61.33 | 61.99 | 4,761,855 | +0.36(+0.58%) |
Sep 16, 2021 | 61.69 | 62.50 | 61.55 | 61.63 | 2,760,319 | -0.12(-0.19%) |
Sep 15, 2021 | 62.54 | 62.71 | 61.43 | 61.75 | 3,312,100 | -1.06(-1.69%) |
Sep 14, 2021 | 63.98 | 63.98 | 62.22 | 62.81 | 2,746,878 | -1.15(-1.80%) |
Sep 13, 2021 | 63.57 | 64.15 | 63.24 | 63.96 | 2,521,572 | +0.72(+1.14%) |
Sep 10, 2021 | 64.59 | 65.00 | 63.19 | 63.23 | 2,951,104 | -1.07(-1.66%) |
Sep 09, 2021 | 63.29 | 64.66 | 63.29 | 64.30 | 2,700,856 | +1.27(+2.02%) |
Sep 08, 2021 | 63.65 | 64.38 | 62.67 | 63.03 | 3,119,835 | -0.58(-0.90%) |
Sep 07, 2021 | 67.20 | 67.20 | 63.44 | 63.61 | 5,903,993 | -3.87(-5.73%) |
Sep 03, 2021 | 67.15 | 67.88 | 67.07 | 67.47 | 2,815,849 | +0.35(+0.53%) |
Sep 02, 2021 | 67.71 | 67.79 | 66.63 | 67.12 | 2,749,637 | -0.42(-0.62%) |
Sep 01, 2021 | 67.37 | 68.00 | 67.18 | 67.54 | 2,989,718 | -0.15(-0.22%) |
Aug 31, 2021 | 68.03 | 68.34 | 67.41 | 67.69 | 2,147,818 | -0.45(-0.66%) |
Aug 30, 2021 | 68.12 | 68.76 | 68.02 | 68.14 | 1,398,483 | +0.31(+0.46%) |
Aug 27, 2021 | 67.85 | 68.38 | 67.52 | 67.83 | 1,683,316 | +0.11(+0.17%) |
Aug 26, 2021 | 67.95 | 67.97 | 66.74 | 67.71 | 2,348,429 | -0.50(-0.73%) |
Aug 25, 2021 | 68.18 | 68.44 | 67.33 | 68.21 | 1,461,125 | +0.07(+0.10%) |
Aug 24, 2021 | 68.03 | 68.64 | 67.85 | 68.14 | 2,152,132 | +0.15(+0.22%) |
Aug 23, 2021 | 68.31 | 68.50 | 67.70 | 67.99 | 1,773,775 | +0.34(+0.50%) |
Aug 20, 2021 | 67.22 | 67.79 | 66.81 | 67.65 | 1,431,343 | +0.44(+0.66%) |
Aug 19, 2021 | 66.31 | 67.53 | 66.20 | 67.21 | 2,290,438 | -0.19(-0.29%) |
Aug 18, 2021 | 67.74 | 68.40 | 67.30 | 67.40 | 1,720,578 | -0.80(-1.17%) |
Aug 17, 2021 | 69.53 | 69.98 | 67.38 | 68.20 | 2,673,873 | -2.38(-3.37%) |
Aug 16, 2021 | 70.93 | 71.29 | 70.13 | 70.58 | 1,553,002 | -0.95(-1.32%) |
Aug 13, 2021 | 71.15 | 71.58 | 70.75 | 71.53 | 1,891,695 | +0.27(+0.37%) |
Aug 12, 2021 | 72.04 | 72.31 | 71.04 | 71.26 | 1,474,281 | -0.73(-1.01%) |
Aug 11, 2021 | 71.25 | 72.07 | 70.82 | 71.99 | 2,614,385 | +0.51(+0.72%) |
Aug 10, 2021 | 70.69 | 71.97 | 70.31 | 71.47 | 1,725,844 | +0.95(+1.34%) |
Aug 09, 2021 | 70.95 | 71.08 | 70.16 | 70.53 | 1,199,925 | -0.83(-1.17%) |
Aug 06, 2021 | 71.92 | 72.39 | 71.14 | 71.36 | 1,534,877 | +0.05(+0.07%) |
Aug 05, 2021 | 70.18 | 71.36 | 70.08 | 71.31 | 2,401,833 | +1.14(+1.63%) |
Aug 04, 2021 | 71.75 | 71.99 | 69.98 | 70.16 | 2,918,601 | -2.04(-2.82%) |
Aug 03, 2021 | 73.02 | 73.26 | 71.62 | 72.20 | 2,174,156 | -0.23(-0.32%) |
Aug 02, 2021 | 71.88 | 73.16 | 71.55 | 72.43 | 4,113,276 | +1.44(+2.03%) |
Jul 30, 2021 | 73.83 | 74.03 | 69.84 | 70.99 | 8,017,874 | -3.85(-5.14%) |
Jul 29, 2021 | 74.00 | 75.20 | 73.92 | 74.84 | 2,620,236 | +1.55(+2.11%) |
Jul 28, 2021 | 73.79 | 74.24 | 72.13 | 73.29 | 2,489,872 | -0.50(-0.67%) |
Jul 27, 2021 | 73.44 | 74.24 | 73.04 | 73.78 | 2,143,190 | +0.10(+0.13%) |
Jul 26, 2021 | 73.54 | 74.24 | 73.08 | 73.69 | 2,063,964 | +0.15(+0.20%) |
Jul 23, 2021 | 72.50 | 73.86 | 71.84 | 73.54 | 3,181,301 | +2.38(+3.35%) |
Jul 22, 2021 | 70.44 | 71.43 | 70.07 | 71.16 | 2,352,701 | +0.41(+0.58%) |
Jul 21, 2021 | 69.53 | 71.34 | 69.53 | 70.75 | 2,790,690 | +1.56(+2.25%) |
Jul 20, 2021 | 66.84 | 69.60 | 66.63 | 69.19 | 2,701,672 | +2.40(+3.59%) |
Jul 19, 2021 | 67.13 | 67.47 | 65.94 | 66.79 | 3,409,825 | -1.73(-2.53%) |
Jul 16, 2021 | 70.82 | 71.15 | 68.07 | 68.53 | 2,847,946 | -2.07(-2.93%) |
Jul 15, 2021 | 70.54 | 71.31 | 70.08 | 70.60 | 2,253,412 | -0.48(-0.67%) |
Jul 14, 2021 | 71.47 | 72.38 | 71.05 | 71.08 | 1,918,158 | -1.30(-1.80%) |
Jul 13, 2021 | 73.20 | 73.33 | 71.98 | 72.38 | 1,384,391 | -0.90(-1.23%) |
Jul 12, 2021 | 72.80 | 73.66 | 72.47 | 73.28 | 1,877,440 | -0.25(-0.34%) |
Jul 09, 2021 | 72.39 | 73.55 | 72.28 | 73.53 | 2,267,907 | +1.96(+2.73%) |
Jul 08, 2021 | 71.47 | 72.08 | 70.43 | 71.57 | 2,004,839 | -1.02(-1.40%) |
Jul 07, 2021 | 72.85 | 73.08 | 71.94 | 72.59 | 1,212,799 | -0.31(-0.42%) |
Jul 06, 2021 | 74.32 | 74.57 | 71.77 | 72.90 | 2,170,998 | -1.84(-2.46%) |
Jul 02, 2021 | 74.13 | 74.89 | 73.70 | 74.74 | 3,781,285 | +1.02(+1.38%) |
Jul 01, 2021 | 72.87 | 73.90 | 72.78 | 73.72 | 2,235,721 | +1.11(+1.52%) |
Jun 30, 2021 | 71.82 | 72.73 | 71.39 | 72.62 | 1,864,518 | +0.88(+1.22%) |
Jun 29, 2021 | 71.32 | 72.79 | 70.94 | 71.74 | 1,841,205 | +0.78(+1.10%) |
Jun 28, 2021 | 72.98 | 73.31 | 70.90 | 70.96 | 2,061,253 | -2.40(-3.27%) |
Jun 25, 2021 | 72.83 | 74.29 | 72.75 | 73.36 | 7,605,128 | +1.34(+1.86%) |
Jun 24, 2021 | 72.86 | 73.02 | 71.87 | 72.02 | 2,057,844 | -0.45(-0.62%) |
Jun 23, 2021 | 72.16 | 72.75 | 71.89 | 72.47 | 1,935,732 | +0.59(+0.83%) |
Jun 22, 2021 | 71.04 | 72.11 | 70.69 | 71.88 | 1,741,805 | +0.54(+0.76%) |
Jun 21, 2021 | 70.77 | 72.00 | 70.77 | 71.34 | 1,630,875 | +0.82(+1.17%) |
Jun 18, 2021 | 70.49 | 71.48 | 70.28 | 70.52 | 3,662,565 | -0.87(-1.22%) |
Jun 17, 2021 | 71.61 | 71.79 | 69.81 | 71.39 | 3,259,401 | -0.73(-1.01%) |
Jun 16, 2021 | 72.66 | 72.66 | 71.39 | 72.11 | 2,371,114 | -0.44(-0.61%) |
Jun 15, 2021 | 72.12 | 72.56 | 71.45 | 72.55 | 1,790,604 | +0.54(+0.75%) |
Jun 14, 2021 | 72.63 | 72.98 | 71.43 | 72.01 | 3,098,495 | -0.68(-0.94%) |
Jun 11, 2021 | 70.13 | 72.80 | 69.70 | 72.70 | 3,785,870 | +3.17(+4.56%) |
Jun 10, 2021 | 69.82 | 70.17 | 69.34 | 69.53 | 3,642,536 | +0.08(+0.11%) |
Jun 09, 2021 | 70.26 | 70.49 | 69.36 | 69.45 | 1,958,071 | -0.73(-1.03%) |
Jun 08, 2021 | 69.56 | 70.50 | 69.11 | 70.17 | 1,861,301 | +0.44(+0.63%) |
Jun 07, 2021 | 70.05 | 70.52 | 69.29 | 69.73 | 1,706,167 | +0.21(+0.30%) |
Jun 04, 2021 | 69.72 | 70.03 | 68.50 | 69.52 | 1,790,450 | -0.22(-0.32%) |
Jun 03, 2021 | 69.47 | 69.84 | 68.68 | 69.74 | 2,024,932 | +0.07(+0.10%) |
Jun 02, 2021 | 70.24 | 70.38 | 69.40 | 69.67 | 2,485,611 | -0.58(-0.83%) |
Jun 01, 2021 | 70.58 | 70.94 | 69.83 | 70.25 | 2,106,704 | +0.12(+0.18%) |
May 28, 2021 | 70.34 | 70.45 | 69.64 | 70.13 | 1,920,555 | +0.11(+0.15%) |
May 27, 2021 | 70.41 | 70.61 | 69.78 | 70.02 | 2,898,168 | +0.33(+0.48%) |
May 26, 2021 | 68.95 | 70.05 | 68.29 | 69.69 | 3,124,881 | +0.92(+1.34%) |
May 25, 2021 | 67.74 | 69.23 | 67.60 | 68.77 | 3,959,653 | +1.37(+2.04%) |
May 24, 2021 | 68.65 | 68.76 | 67.22 | 67.39 | 7,751,170 | -0.55(-0.82%) |
May 21, 2021 | 70.60 | 71.55 | 67.85 | 67.95 | 12,692,506 | -6.67(-8.94%) |
May 20, 2021 | 74.40 | 75.09 | 72.44 | 74.62 | 4,174,267 | +0.11(+0.14%) |
May 19, 2021 | 75.56 | 75.57 | 73.91 | 74.51 | 3,000,619 | -1.58(-2.08%) |
May 18, 2021 | 76.77 | 76.85 | 75.82 | 76.09 | 2,636,585 | -0.13(-0.17%) |
May 17, 2021 | 75.50 | 76.38 | 74.80 | 76.22 | 2,331,734 | +1.06(+1.42%) |
May 14, 2021 | 74.30 | 75.40 | 74.15 | 75.16 | 4,010,534 | +1.24(+1.68%) |
May 13, 2021 | 73.84 | 75.05 | 73.08 | 73.92 | 1,868,494 | +0.34(+0.47%) |
May 12, 2021 | 74.43 | 75.63 | 73.37 | 73.58 | 2,752,769 | -1.46(-1.95%) |
May 11, 2021 | 75.91 | 76.37 | 74.74 | 75.04 | 3,689,644 | -1.44(-1.89%) |
May 10, 2021 | 79.17 | 79.48 | 76.41 | 76.48 | 3,324,423 | -2.59(-3.27%) |
May 07, 2021 | 78.27 | 79.59 | 78.13 | 79.07 | 1,870,998 | +0.54(+0.68%) |
May 06, 2021 | 78.74 | 78.74 | 77.84 | 78.53 | 2,168,514 | +0.66(+0.85%) |
May 05, 2021 | 78.80 | 79.68 | 77.72 | 77.87 | 2,638,585 | -1.35(-1.70%) |
May 04, 2021 | 78.69 | 79.25 | 77.63 | 79.22 | 2,878,740 | +0.19(+0.24%) |
May 03, 2021 | 77.76 | 79.40 | 77.51 | 79.02 | 2,354,746 | +1.91(+2.48%) |
Apr 30, 2021 | 78.13 | 78.23 | 76.78 | 77.11 | 4,947,208 | -0.99(-1.27%) |
Apr 29, 2021 | 79.30 | 79.87 | 78.04 | 78.11 | 2,297,075 | -0.47(-0.59%) |
Apr 28, 2021 | 78.41 | 79.30 | 78.01 | 78.57 | 2,054,174 | +0.16(+0.20%) |
Apr 27, 2021 | 77.46 | 78.64 | 77.30 | 78.42 | 2,376,717 | +1.18(+1.53%) |
Apr 26, 2021 | 77.76 | 78.73 | 76.80 | 77.24 | 3,278,314 | -0.51(-0.66%) |
Apr 23, 2021 | 76.59 | 78.02 | 76.12 | 77.75 | 2,970,371 | +1.75(+2.30%) |
Apr 22, 2021 | 76.61 | 76.69 | 75.63 | 76.00 | 3,242,116 | -0.54(-0.70%) |
Apr 21, 2021 | 74.40 | 76.73 | 74.23 | 76.53 | 3,200,336 | +2.16(+2.90%) |
Apr 20, 2021 | 73.47 | 74.56 | 72.70 | 74.38 | 3,094,750 | +0.50(+0.68%) |
Apr 19, 2021 | 74.55 | 74.55 | 73.38 | 73.88 | 2,237,596 | -0.67(-0.90%) |
Apr 16, 2021 | 74.52 | 74.99 | 74.15 | 74.54 | 2,109,156 | +0.64(+0.87%) |
Apr 15, 2021 | 74.54 | 74.54 | 73.56 | 73.90 | 2,180,089 | +0.03(+0.04%) |
Apr 14, 2021 | 73.82 | 74.52 | 73.42 | 73.88 | 2,040,147 | +0.12(+0.17%) |
Apr 13, 2021 | 74.60 | 74.62 | 72.88 | 73.75 | 2,086,852 | -1.37(-1.83%) |
Apr 12, 2021 | 73.99 | 75.25 | 73.91 | 75.13 | 2,445,090 | +0.40(+0.54%) |
Apr 09, 2021 | 73.53 | 74.73 | 73.45 | 74.72 | 3,205,681 | +1.61(+2.20%) |
Apr 08, 2021 | 73.67 | 73.84 | 72.97 | 73.11 | 2,888,335 | -0.77(-1.04%) |
Apr 07, 2021 | 73.69 | 74.47 | 73.52 | 73.88 | 1,700,639 | +0.26(+0.36%) |
Apr 06, 2021 | 73.00 | 74.20 | 72.95 | 73.61 | 2,838,921 | +0.50(+0.69%) |
Apr 05, 2021 | 70.86 | 73.31 | 70.18 | 73.11 | 3,933,961 | +3.18(+4.55%) |
Apr 01, 2021 | 70.67 | 70.94 | 69.39 | 69.93 | 2,367,430 | -0.38(-0.54%) |
Mar 31, 2021 | 70.35 | 71.24 | 70.27 | 70.30 | 2,164,778 | -0.18(-0.26%) |
Mar 30, 2021 | 69.18 | 70.74 | 68.99 | 70.49 | 1,783,182 | +1.19(+1.71%) |
Mar 29, 2021 | 70.39 | 71.14 | 68.99 | 69.30 | 2,444,175 | -1.26(-1.78%) |
Mar 26, 2021 | 69.37 | 70.68 | 69.04 | 70.56 | 3,033,006 | +1.85(+2.69%) |
Mar 25, 2021 | 66.87 | 68.98 | 66.31 | 68.71 | 2,285,173 | +1.28(+1.89%) |
Mar 24, 2021 | 67.70 | 69.25 | 67.38 | 67.44 | 2,417,060 | +0.18(+0.26%) |
Mar 23, 2021 | 69.44 | 69.93 | 67.03 | 67.26 | 2,884,428 | -2.96(-4.21%) |
Mar 22, 2021 | 70.57 | 70.62 | 69.28 | 70.22 | 2,800,287 | +0.17(+0.24%) |
Mar 19, 2021 | 69.43 | 70.53 | 68.50 | 70.05 | 10,829,748 | +0.29(+0.42%) |
Mar 18, 2021 | 68.91 | 70.99 | 68.67 | 69.76 | 3,875,902 | +0.84(+1.21%) |
Mar 17, 2021 | 66.77 | 69.34 | 66.46 | 68.92 | 4,229,360 | +2.14(+3.20%) |
Mar 16, 2021 | 70.28 | 70.33 | 66.65 | 66.79 | 4,892,590 | -3.39(-4.83%) |
Mar 15, 2021 | 69.35 | 70.38 | 68.66 | 70.17 | 3,695,189 | +0.60(+0.86%) |
Mar 12, 2021 | 70.24 | 70.51 | 68.95 | 69.57 | 3,335,955 | -0.36(-0.52%) |
Mar 11, 2021 | 70.17 | 70.36 | 68.81 | 69.94 | 3,869,199 | -0.15(-0.21%) |
Mar 10, 2021 | 70.05 | 71.09 | 69.99 | 70.08 | 3,497,627 | +0.15(+0.21%) |
Mar 09, 2021 | 71.38 | 71.52 | 69.93 | 69.94 | 2,863,002 | -1.33(-1.86%) |
Mar 08, 2021 | 71.80 | 72.37 | 70.47 | 71.26 | 4,046,066 | +2.39(+3.47%) |
Mar 05, 2021 | 68.75 | 69.19 | 66.57 | 68.88 | 2,968,895 | +0.94(+1.38%) |
Mar 04, 2021 | 71.00 | 71.40 | 66.35 | 67.94 | 3,943,495 | -3.06(-4.31%) |
Mar 03, 2021 | 71.89 | 73.20 | 70.93 | 71.00 | 2,527,664 | -0.87(-1.20%) |
Mar 02, 2021 | 70.85 | 72.10 | 70.53 | 71.87 | 2,388,550 | +0.89(+1.26%) |
Mar 01, 2021 | 69.95 | 72.20 | 69.80 | 70.97 | 3,207,660 | +1.78(+2.58%) |
Feb 26, 2021 | 70.46 | 70.59 | 68.82 | 69.19 | 2,392,499 | -0.82(-1.17%) |
Feb 25, 2021 | 71.60 | 71.75 | 69.68 | 70.01 | 1,442,183 | -1.65(-2.31%) |
Feb 24, 2021 | 69.66 | 71.81 | 69.37 | 71.67 | 1,906,860 | +1.96(+2.81%) |
Feb 23, 2021 | 71.21 | 71.42 | 69.32 | 69.71 | 2,102,715 | -0.95(-1.35%) |
Feb 22, 2021 | 69.90 | 70.96 | 69.76 | 70.66 | 1,717,598 | +0.36(+0.51%) |
Feb 19, 2021 | 69.44 | 70.49 | 69.18 | 70.30 | 1,881,863 | +0.71(+1.02%) |
Feb 18, 2021 | 69.23 | 69.71 | 68.24 | 69.59 | 1,372,376 | +0.06(+0.09%) |
Feb 17, 2021 | 70.15 | 70.28 | 68.82 | 69.53 | 1,585,781 | -1.19(-1.68%) |
Feb 16, 2021 | 69.79 | 70.92 | 69.39 | 70.72 | 1,995,817 | +1.20(+1.72%) |
Feb 12, 2021 | 69.60 | 69.99 | 69.02 | 69.52 | 1,806,954 | -0.86(-1.22%) |
Feb 11, 2021 | 70.71 | 71.30 | 70.17 | 70.38 | 1,598,515 | -0.38(-0.54%) |
Feb 10, 2021 | 71.25 | 71.44 | 70.28 | 70.77 | 1,413,993 | -0.10(-0.15%) |
Feb 09, 2021 | 71.53 | 72.40 | 70.70 | 70.87 | 1,951,386 | -0.57(-0.80%) |
Feb 08, 2021 | 71.88 | 71.99 | 70.49 | 71.44 | 1,475,751 | -0.14(-0.20%) |
Feb 05, 2021 | 71.77 | 72.22 | 71.03 | 71.58 | 1,358,304 | +0.44(+0.61%) |
Feb 04, 2021 | 69.74 | 71.33 | 69.45 | 71.14 | 1,703,233 | +2.02(+2.92%) |
Feb 03, 2021 | 70.04 | 70.21 | 68.91 | 69.12 | 1,773,739 | -1.07(-1.52%) |
Feb 02, 2021 | 69.58 | 70.69 | 69.18 | 70.19 | 2,555,400 | +1.44(+2.10%) |