Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 81.79 | 82.63 | 81.62 | 82.61 | 48,891 | +0.17(+0.20%) |
Oct 28, 2021 | 81.95 | 82.60 | 81.89 | 82.44 | 28,180 | +0.88(+1.07%) |
Oct 27, 2021 | 81.99 | 82.31 | 81.50 | 81.56 | 68,934 | -0.27(-0.32%) |
Oct 26, 2021 | 82.10 | 81.83 | 71,914 | -0.07(-0.08%) | ||
Oct 25, 2021 | 80.94 | 82.11 | 80.84 | 81.90 | 34,530 | +1.25(+1.55%) |
Oct 22, 2021 | 80.75 | 81.09 | 80.36 | 80.65 | 48,790 | -0.27(-0.33%) |
Oct 21, 2021 | 79.85 | 80.93 | 79.85 | 80.91 | 39,694 | +1.13(+1.42%) |
Oct 20, 2021 | 80.01 | 80.20 | 79.68 | 79.78 | 126,649 | -0.15(-0.18%) |
Oct 19, 2021 | 80.23 | 80.23 | 79.80 | 79.93 | 101,067 | -0.01(-0.01%) |
Oct 18, 2021 | 79.09 | 79.98 | 79.02 | 79.94 | 33,813 | +0.61(+0.77%) |
Oct 15, 2021 | 78.87 | 79.39 | 78.87 | 79.33 | 35,784 | +0.82(+1.04%) |
Oct 14, 2021 | 78.30 | 78.68 | 78.05 | 78.51 | 59,534 | +0.84(+1.08%) |
Oct 13, 2021 | 77.62 | 77.79 | 77.09 | 77.67 | 32,154 | +0.26(+0.33%) |
Oct 12, 2021 | 77.40 | 77.63 | 77.27 | 77.42 | 40,722 | +0.38(+0.50%) |
Oct 11, 2021 | 77.63 | 77.94 | 77.03 | 77.03 | 21,065 | -0.52(-0.67%) |
Oct 08, 2021 | 78.04 | 78.04 | 77.52 | 77.56 | 33,702 | -0.26(-0.33%) |
Oct 07, 2021 | 77.35 | 78.25 | 77.35 | 77.81 | 26,590 | +1.00(+1.31%) |
Oct 06, 2021 | 76.10 | 76.90 | 75.83 | 76.81 | 115,930 | +0.18(+0.23%) |
Oct 05, 2021 | 76.42 | 77.20 | 76.29 | 76.63 | 69,624 | +0.52(+0.69%) |
Oct 04, 2021 | 76.99 | 77.09 | 75.86 | 76.11 | 53,459 | -0.87(-1.13%) |
Oct 01, 2021 | 76.56 | 77.29 | 75.84 | 76.98 | 125,568 | +0.87(+1.14%) |
Sep 30, 2021 | 77.39 | 77.39 | 76.14 | 76.11 | 55,724 | -1.09(-1.42%) |
Sep 29, 2021 | 77.44 | 78.05 | 77.14 | 77.20 | 60,465 | -0.03(-0.04%) |
Sep 28, 2021 | 78.35 | 78.35 | 77.00 | 77.23 | 39,274 | -1.47(-1.86%) |
Sep 27, 2021 | 78.29 | 78.89 | 78.19 | 78.70 | 36,212 | +0.29(+0.36%) |
Sep 24, 2021 | 77.86 | 78.50 | 77.72 | 78.41 | 36,601 | +0.28(+0.36%) |
Sep 23, 2021 | 77.54 | 78.48 | 77.46 | 78.13 | 34,278 | +0.82(+1.06%) |
Sep 22, 2021 | 76.73 | 77.67 | 76.73 | 77.32 | 68,469 | +0.96(+1.26%) |
Sep 21, 2021 | 76.77 | 77.14 | 76.35 | 76.35 | 84,187 | -0.07(-0.09%) |
Sep 20, 2021 | 76.82 | 77.08 | 75.46 | 76.42 | 71,985 | -1.59(-2.04%) |
Sep 17, 2021 | 78.22 | 78.64 | 77.90 | 78.02 | 56,433 | -0.25(-0.31%) |
Sep 16, 2021 | 77.74 | 78.46 | 77.66 | 78.26 | 28,847 | +0.50(+0.64%) |
Sep 15, 2021 | 77.19 | 77.91 | 76.76 | 77.76 | 48,521 | +0.44(+0.57%) |
Sep 14, 2021 | 78.36 | 78.36 | 77.23 | 77.32 | 52,828 | -0.85(-1.08%) |
Sep 13, 2021 | 78.31 | 78.42 | 77.85 | 78.16 | 55,412 | +0.18(+0.23%) |
Sep 10, 2021 | 78.83 | 78.83 | 77.97 | 77.99 | 152,487 | -0.46(-0.59%) |
Sep 09, 2021 | 78.56 | 78.98 | 78.45 | 78.45 | 35,313 | -0.09(-0.11%) |
Sep 08, 2021 | 78.30 | 78.76 | 78.14 | 78.54 | 39,374 | +0.07(+0.09%) |
Sep 07, 2021 | 78.58 | 78.68 | 78.37 | 78.47 | 70,398 | -0.14(-0.18%) |
Sep 03, 2021 | 78.54 | 78.65 | 78.38 | 78.61 | 300,596 | -0.24(-0.30%) |
Sep 02, 2021 | 78.88 | 79.13 | 78.64 | 78.84 | 857,001 | +0.26(+0.33%) |
Sep 01, 2021 | 78.59 | 78.90 | 78.53 | 78.59 | 31,873 | +0.23(+0.29%) |
Aug 31, 2021 | 77.97 | 78.41 | 77.97 | 78.36 | 55,543 | +0.28(+0.35%) |
Aug 30, 2021 | 77.96 | 78.40 | 77.85 | 78.08 | 27,733 | +0.20(+0.25%) |
Aug 27, 2021 | 77.52 | 77.99 | 77.43 | 77.89 | 25,360 | +0.54(+0.70%) |
Aug 26, 2021 | 77.93 | 77.93 | 77.26 | 77.35 | 104,698 | -0.74(-0.94%) |
Aug 25, 2021 | 77.70 | 78.12 | 77.65 | 78.08 | 17,245 | +0.35(+0.45%) |
Aug 24, 2021 | 77.61 | 77.97 | 77.61 | 77.73 | 46,127 | +0.29(+0.37%) |
Aug 23, 2021 | 77.13 | 77.56 | 77.13 | 77.45 | 35,800 | +0.60(+0.78%) |
Aug 20, 2021 | 76.16 | 76.90 | 76.16 | 76.85 | 51,144 | +0.82(+1.07%) |
Aug 19, 2021 | 75.48 | 76.27 | 75.42 | 76.03 | 64,056 | -0.02(-0.03%) |
Aug 18, 2021 | 76.17 | 76.85 | 76.01 | 76.05 | 72,649 | -0.20(-0.26%) |
Aug 17, 2021 | 76.46 | 77.31 | 75.78 | 76.25 | 41,146 | -1.06(-1.38%) |
Aug 16, 2021 | 76.91 | 77.34 | 76.57 | 77.31 | 82,078 | +0.07(+0.09%) |
Aug 13, 2021 | 77.63 | 77.65 | 77.16 | 77.24 | 31,925 | -0.14(-0.18%) |
Aug 12, 2021 | 77.58 | 77.58 | 77.07 | 77.38 | 99,837 | -0.17(-0.22%) |
Aug 11, 2021 | 77.43 | 77.64 | 77.21 | 77.54 | 69,273 | +0.37(+0.48%) |
Aug 10, 2021 | 76.85 | 77.38 | 76.85 | 77.17 | 19,872 | +0.50(+0.65%) |
Aug 09, 2021 | 76.99 | 76.99 | 76.50 | 76.67 | 131,630 | -0.37(-0.48%) |
Aug 06, 2021 | 77.51 | 77.51 | 76.95 | 77.04 | 43,985 | -0.19(-0.24%) |
Aug 05, 2021 | 76.44 | 77.27 | 76.44 | 77.23 | 38,045 | +1.04(+1.37%) |
Aug 04, 2021 | 76.49 | 76.73 | 76.16 | 76.19 | 28,314 | -0.59(-0.77%) |
Aug 03, 2021 | 76.60 | 76.78 | 75.92 | 76.78 | 97,713 | +0.31(+0.41%) |
Aug 02, 2021 | 77.05 | 77.05 | 76.43 | 76.46 | 131,947 | -0.32(-0.42%) |
Jul 30, 2021 | 76.75 | 77.45 | 76.60 | 76.79 | 107,598 | -0.95(-1.23%) |
Jul 29, 2021 | 77.91 | 78.07 | 77.68 | 77.74 | 44,410 | +0.07(+0.09%) |
Jul 28, 2021 | 77.96 | 77.96 | 77.42 | 77.67 | 39,442 | -0.21(-0.27%) |
Jul 27, 2021 | 78.18 | 78.18 | 77.28 | 77.88 | 72,492 | -0.45(-0.58%) |
Jul 26, 2021 | 77.87 | 78.38 | 77.78 | 78.33 | 56,810 | +0.35(+0.45%) |
Jul 23, 2021 | 77.52 | 78.07 | 77.30 | 77.98 | 40,549 | +0.87(+1.12%) |
Jul 22, 2021 | 76.94 | 77.15 | 76.58 | 77.11 | 104,021 | +0.14(+0.18%) |
Jul 21, 2021 | 76.57 | 76.97 | 76.57 | 76.97 | 48,226 | +0.70(+0.92%) |
Jul 20, 2021 | 75.12 | 76.47 | 74.91 | 76.28 | 69,547 | +1.38(+1.84%) |
Jul 19, 2021 | 74.78 | 75.10 | 74.37 | 74.90 | 211,471 | -0.92(-1.22%) |
Jul 16, 2021 | 76.92 | 76.98 | 75.76 | 75.82 | 28,525 | -0.90(-1.18%) |
Jul 15, 2021 | 76.74 | 77.18 | 76.38 | 76.73 | 337,910 | -0.20(-0.26%) |
Jul 14, 2021 | 77.24 | 77.40 | 76.87 | 76.92 | 762,472 | -0.03(-0.04%) |
Jul 13, 2021 | 77.38 | 77.58 | 76.90 | 76.95 | 33,401 | -0.66(-0.85%) |
Jul 12, 2021 | 77.55 | 77.64 | 77.27 | 77.61 | 222,059 | +0.04(+0.05%) |
Jul 09, 2021 | 76.97 | 77.58 | 76.97 | 77.57 | 24,011 | +0.95(+1.24%) |
Jul 08, 2021 | 76.12 | 76.88 | 75.85 | 76.62 | 49,035 | -0.43(-0.56%) |
Jul 07, 2021 | 77.10 | 77.35 | 76.71 | 77.05 | 88,968 | -0.01(-0.01%) |
Jul 06, 2021 | 77.15 | 77.24 | 76.54 | 77.06 | 42,343 | -0.09(-0.11%) |
Jul 02, 2021 | 76.94 | 77.24 | 76.80 | 77.15 | 34,539 | +0.50(+0.65%) |
Jul 01, 2021 | 76.45 | 76.74 | 76.41 | 76.65 | 99,623 | +0.35(+0.46%) |
Jun 30, 2021 | 76.02 | 76.37 | 76.02 | 76.30 | 53,109 | +0.36(+0.47%) |
Jun 29, 2021 | 76.08 | 76.21 | 75.94 | 75.94 | 42,773 | -0.11(-0.14%) |
Jun 28, 2021 | 76.44 | 76.44 | 75.70 | 76.05 | 116,237 | -0.29(-0.37%) |
Jun 25, 2021 | 76.13 | 76.39 | 76.12 | 76.33 | 23,340 | +0.41(+0.54%) |
Jun 24, 2021 | 76.01 | 76.12 | 75.81 | 75.92 | 40,362 | +0.30(+0.40%) |
Jun 23, 2021 | 75.60 | 75.83 | 75.51 | 75.62 | 98,107 | +0.00(+0.00%) |
Jun 22, 2021 | 75.02 | 75.83 | 74.91 | 75.62 | 84,095 | +0.71(+0.94%) |
Jun 21, 2021 | 74.29 | 74.93 | 74.18 | 74.91 | 1,912,254 | +0.80(+1.07%) |
Jun 18, 2021 | 74.34 | 74.48 | 73.92 | 74.11 | 57,001 | -0.60(-0.80%) |
Jun 17, 2021 | 74.39 | 74.93 | 74.22 | 74.71 | 85,530 | +0.21(+0.28%) |
Jun 16, 2021 | 75.02 | 75.02 | 74.02 | 74.51 | 257,708 | -0.33(-0.45%) |
Jun 15, 2021 | 75.16 | 75.19 | 74.68 | 74.84 | 58,093 | -0.41(-0.55%) |
Jun 14, 2021 | 75.28 | 75.30 | 74.92 | 75.25 | 63,974 | +0.05(+0.07%) |
Jun 11, 2021 | 74.93 | 75.23 | 74.93 | 75.20 | 28,485 | +0.42(+0.57%) |
Jun 10, 2021 | 74.69 | 74.85 | 74.40 | 74.78 | 41,277 | +0.36(+0.48%) |
Jun 09, 2021 | 74.95 | 75.11 | 74.42 | 74.42 | 41,256 | -0.49(-0.66%) |
Jun 08, 2021 | 74.64 | 75.04 | 74.44 | 74.92 | 43,492 | +0.36(+0.49%) |
Jun 07, 2021 | 74.62 | 74.68 | 74.29 | 74.55 | 53,445 | -0.07(-0.09%) |
Jun 04, 2021 | 74.46 | 74.62 | 74.28 | 74.62 | 59,055 | +0.39(+0.53%) |
Jun 03, 2021 | 74.50 | 74.51 | 74.06 | 74.23 | 57,680 | -0.77(-1.02%) |
Jun 02, 2021 | 75.16 | 75.16 | 74.86 | 74.99 | 53,130 | -0.14(-0.18%) |
Jun 01, 2021 | 75.78 | 75.87 | 75.04 | 75.13 | 57,537 | -0.18(-0.23%) |
May 28, 2021 | 75.61 | 75.64 | 75.21 | 75.31 | 38,382 | -0.06(-0.08%) |
May 27, 2021 | 75.48 | 75.51 | 75.19 | 75.37 | 51,921 | +0.19(+0.25%) |
May 26, 2021 | 74.95 | 75.37 | 74.95 | 75.18 | 55,684 | +0.44(+0.59%) |
May 25, 2021 | 74.97 | 75.10 | 74.53 | 74.74 | 52,537 | +0.21(+0.28%) |
May 24, 2021 | 74.41 | 74.78 | 74.29 | 74.53 | 45,790 | +0.53(+0.72%) |
May 21, 2021 | 74.59 | 74.63 | 73.99 | 74.00 | 90,594 | -0.18(-0.24%) |
May 20, 2021 | 73.61 | 74.38 | 73.61 | 74.18 | 105,132 | +0.68(+0.92%) |
May 19, 2021 | 73.04 | 73.57 | 72.81 | 73.50 | 80,654 | -0.51(-0.69%) |
May 18, 2021 | 74.65 | 74.71 | 73.97 | 74.01 | 51,381 | -0.25(-0.33%) |
May 17, 2021 | 74.73 | 74.73 | 73.77 | 74.26 | 69,344 | -0.53(-0.71%) |
May 14, 2021 | 74.13 | 74.95 | 73.89 | 74.79 | 53,658 | +1.13(+1.53%) |
May 13, 2021 | 73.27 | 74.13 | 73.02 | 73.66 | 88,097 | +0.81(+1.11%) |
May 12, 2021 | 74.33 | 74.51 | 72.78 | 72.85 | 61,165 | -2.11(-2.82%) |
May 11, 2021 | 74.75 | 75.09 | 74.09 | 74.97 | 287,873 | -0.76(-1.00%) |
May 10, 2021 | 76.43 | 76.72 | 75.70 | 75.72 | 129,227 | -0.53(-0.70%) |
May 07, 2021 | 75.86 | 76.47 | 75.63 | 76.25 | 176,682 | +0.76(+1.00%) |
May 06, 2021 | 75.55 | 75.55 | 74.92 | 75.50 | 109,979 | +0.00(+0.00%) |
May 05, 2021 | 75.93 | 76.37 | 75.41 | 75.50 | 61,227 | -0.49(-0.65%) |
May 04, 2021 | 76.42 | 76.42 | 75.34 | 75.99 | 110,926 | -0.74(-0.96%) |
May 03, 2021 | 76.92 | 77.35 | 76.67 | 76.72 | 100,765 | +0.13(+0.17%) |
Apr 30, 2021 | 76.50 | 76.76 | 76.43 | 76.60 | 53,055 | -0.19(-0.24%) |
Apr 29, 2021 | 76.85 | 77.08 | 76.21 | 76.78 | 77,679 | +0.59(+0.77%) |
Apr 28, 2021 | 76.29 | 76.47 | 76.10 | 76.19 | 50,271 | -0.22(-0.28%) |
Apr 27, 2021 | 76.23 | 76.64 | 76.23 | 76.41 | 105,322 | +0.27(+0.35%) |
Apr 26, 2021 | 76.38 | 76.38 | 75.85 | 76.14 | 47,372 | -0.04(-0.05%) |
Apr 23, 2021 | 75.80 | 76.46 | 75.64 | 76.18 | 52,546 | +0.55(+0.73%) |
Apr 22, 2021 | 76.13 | 76.28 | 75.31 | 75.63 | 76,797 | -0.37(-0.49%) |
Apr 21, 2021 | 75.17 | 76.08 | 75.12 | 76.01 | 107,873 | +0.37(+0.49%) |
Apr 20, 2021 | 76.36 | 76.38 | 75.23 | 75.63 | 67,076 | -0.91(-1.19%) |
Apr 19, 2021 | 77.00 | 77.08 | 76.30 | 76.55 | 57,311 | -0.45(-0.59%) |
Apr 16, 2021 | 77.04 | 77.10 | 76.74 | 77.00 | 48,167 | +0.41(+0.54%) |
Apr 15, 2021 | 76.55 | 76.65 | 76.39 | 76.59 | 50,988 | +0.55(+0.72%) |
Apr 14, 2021 | 76.31 | 76.76 | 75.99 | 76.04 | 66,937 | -0.30(-0.40%) |
Apr 13, 2021 | 76.33 | 76.43 | 75.96 | 76.34 | 53,662 | +0.12(+0.15%) |
Apr 12, 2021 | 76.31 | 76.39 | 75.91 | 76.22 | 95,290 | -0.05(-0.06%) |
Apr 09, 2021 | 75.77 | 76.34 | 75.59 | 76.27 | 68,636 | +0.40(+0.53%) |
Apr 08, 2021 | 75.90 | 75.92 | 75.48 | 75.87 | 57,180 | +0.27(+0.36%) |
Apr 07, 2021 | 75.92 | 75.93 | 75.49 | 75.59 | 67,377 | -0.24(-0.31%) |
Apr 06, 2021 | 75.35 | 76.10 | 75.35 | 75.83 | 147,918 | +0.57(+0.76%) |
Apr 05, 2021 | 74.86 | 75.41 | 74.86 | 75.26 | 183,919 | +0.90(+1.21%) |
Apr 01, 2021 | 73.83 | 74.41 | 73.82 | 74.36 | 235,338 | +0.87(+1.19%) |
Mar 31, 2021 | 73.75 | 74.00 | 73.48 | 73.48 | 103,326 | +0.00(+0.00%) |
Mar 30, 2021 | 73.17 | 73.66 | 73.03 | 73.48 | 48,593 | +0.29(+0.40%) |
Mar 29, 2021 | 73.39 | 73.66 | 72.67 | 73.19 | 137,134 | -0.28(-0.39%) |
Mar 26, 2021 | 73.46 | 73.54 | 72.30 | 73.47 | 50,611 | +0.39(+0.54%) |
Mar 25, 2021 | 72.03 | 73.31 | 71.86 | 73.08 | 244,889 | +0.67(+0.93%) |
Mar 24, 2021 | 73.90 | 73.90 | 72.41 | 72.41 | 94,547 | -1.13(-1.53%) |
Mar 23, 2021 | 74.22 | 74.36 | 73.39 | 73.53 | 59,855 | -0.84(-1.13%) |
Mar 22, 2021 | 74.07 | 74.61 | 74.04 | 74.38 | 81,468 | +0.34(+0.46%) |
Mar 19, 2021 | 73.52 | 74.31 | 73.06 | 74.03 | 80,032 | +0.61(+0.83%) |
Mar 18, 2021 | 74.24 | 74.48 | 73.39 | 73.43 | 200,461 | -1.27(-1.69%) |
Mar 17, 2021 | 74.33 | 74.89 | 73.78 | 74.69 | 77,747 | +0.25(+0.33%) |
Mar 16, 2021 | 74.92 | 74.92 | 74.15 | 74.45 | 112,761 | -0.31(-0.42%) |
Mar 15, 2021 | 74.36 | 74.78 | 74.00 | 74.76 | 134,347 | +0.76(+1.02%) |
Mar 12, 2021 | 73.04 | 74.01 | 72.97 | 74.00 | 187,083 | +0.66(+0.90%) |
Mar 11, 2021 | 73.25 | 73.68 | 73.02 | 73.35 | 96,538 | +0.73(+1.00%) |
Mar 10, 2021 | 72.49 | 73.03 | 72.22 | 72.62 | 469,101 | +0.82(+1.15%) |
Mar 09, 2021 | 72.15 | 72.36 | 71.66 | 71.80 | 1,061,283 | +0.53(+0.74%) |
Mar 08, 2021 | 70.84 | 72.03 | 70.75 | 71.27 | 74,891 | +0.73(+1.03%) |
Mar 05, 2021 | 70.19 | 70.67 | 68.05 | 70.54 | 78,911 | +0.93(+1.34%) |
Mar 04, 2021 | 70.65 | 70.93 | 68.57 | 69.61 | 162,722 | -1.15(-1.62%) |
Mar 03, 2021 | 71.81 | 71.91 | 70.76 | 70.76 | 242,721 | -0.99(-1.38%) |
Mar 02, 2021 | 72.48 | 72.60 | 71.74 | 71.75 | 86,316 | -0.49(-0.68%) |
Mar 01, 2021 | 71.95 | 72.45 | 71.71 | 72.24 | 133,245 | +1.36(+1.92%) |
Feb 26, 2021 | 71.00 | 71.62 | 70.22 | 70.88 | 120,304 | +0.26(+0.38%) |
Feb 25, 2021 | 72.52 | 72.59 | 70.40 | 70.61 | 74,031 | -1.93(-2.66%) |
Feb 24, 2021 | 72.20 | 72.70 | 71.72 | 72.54 | 180,312 | +0.26(+0.37%) |
Feb 23, 2021 | 71.95 | 72.57 | 70.62 | 72.28 | 126,175 | +0.05(+0.07%) |
Feb 22, 2021 | 71.97 | 72.95 | 71.97 | 72.23 | 190,535 | -0.15(-0.20%) |
Feb 19, 2021 | 72.58 | 72.86 | 72.32 | 72.38 | 36,193 | +0.05(+0.07%) |
Feb 18, 2021 | 71.88 | 72.54 | 71.75 | 72.33 | 89,899 | -0.31(-0.43%) |
Feb 17, 2021 | 71.99 | 72.65 | 71.87 | 72.64 | 39,915 | +0.25(+0.35%) |
Feb 16, 2021 | 72.48 | 72.64 | 72.10 | 72.39 | 66,224 | +0.06(+0.08%) |
Feb 12, 2021 | 72.25 | 72.34 | 72.04 | 72.33 | 47,815 | +0.03(+0.04%) |
Feb 11, 2021 | 72.58 | 72.58 | 72.01 | 72.30 | 41,419 | -0.14(-0.19%) |
Feb 10, 2021 | 72.81 | 72.81 | 71.80 | 72.44 | 80,802 | +0.08(+0.11%) |
Feb 09, 2021 | 72.17 | 72.56 | 72.00 | 72.36 | 90,303 | +0.07(+0.09%) |
Feb 08, 2021 | 71.94 | 72.29 | 71.77 | 72.29 | 140,456 | +0.70(+0.97%) |
Feb 05, 2021 | 71.49 | 71.69 | 71.31 | 71.59 | 103,277 | +0.56(+0.79%) |
Feb 04, 2021 | 70.21 | 71.03 | 70.21 | 71.03 | 91,271 | +1.17(+1.67%) |
Feb 03, 2021 | 70.03 | 70.29 | 69.69 | 69.87 | 75,169 | +0.03(+0.04%) |
Feb 02, 2021 | 69.13 | 70.24 | 69.13 | 69.84 | 52,965 | +1.43(+2.09%) |
Feb 01, 2021 | 68.30 | 68.56 | 67.81 | 68.40 | 96,836 | +0.78(+1.16%) |
Jan 29, 2021 | 68.76 | 68.76 | 67.44 | 67.62 | 83,397 | -1.49(-2.16%) |
Jan 28, 2021 | 68.54 | 69.72 | 68.51 | 69.11 | 77,758 | +1.21(+1.78%) |
Jan 27, 2021 | 69.42 | 69.42 | 67.66 | 67.90 | 100,426 | -2.23(-3.17%) |
Jan 26, 2021 | 70.12 | 70.24 | 70.03 | 70.13 | 77,348 | +0.14(+0.20%) |
Jan 25, 2021 | 70.32 | 70.38 | 69.15 | 69.99 | 100,587 | -0.24(-0.34%) |
Jan 22, 2021 | 70.31 | 70.48 | 70.11 | 70.23 | 154,254 | -0.35(-0.50%) |
Jan 21, 2021 | 70.51 | 70.89 | 70.45 | 70.58 | 100,744 | +0.14(+0.19%) |
Jan 20, 2021 | 69.91 | 70.58 | 69.79 | 70.44 | 44,992 | +1.36(+1.97%) |
Jan 19, 2021 | 69.66 | 69.71 | 68.89 | 69.08 | 65,216 | -0.12(-0.17%) |
Jan 15, 2021 | 69.54 | 69.54 | 68.83 | 69.20 | 101,442 | -0.48(-0.69%) |
Jan 14, 2021 | 70.19 | 70.34 | 69.58 | 69.68 | 92,857 | -0.26(-0.38%) |
Jan 13, 2021 | 69.91 | 70.25 | 69.84 | 69.94 | 70,799 | -0.04(-0.06%) |
Jan 12, 2021 | 69.76 | 70.07 | 69.57 | 69.98 | 207,763 | +0.26(+0.38%) |
Jan 11, 2021 | 69.40 | 70.05 | 69.40 | 69.72 | 192,418 | -0.16(-0.22%) |
Jan 08, 2021 | 69.70 | 69.94 | 69.35 | 69.88 | 45,674 | +0.39(+0.56%) |
Jan 07, 2021 | 69.27 | 69.77 | 69.27 | 69.48 | 50,028 | +0.53(+0.77%) |
Jan 06, 2021 | 67.93 | 69.54 | 67.93 | 68.95 | 79,251 | +0.59(+0.86%) |
Jan 05, 2021 | 67.72 | 68.54 | 67.72 | 68.37 | 80,556 | +0.34(+0.50%) |
Jan 04, 2021 | 69.31 | 69.33 | 67.24 | 68.02 | 276,606 | -1.13(-1.63%) |
Dec 31, 2020 | 69.15 | 69.15 | 69.15 | 119,057 | +0.17(+0.24%) | |
Dec 30, 2020 | 68.98 | 69.32 | 68.91 | 68.98 | 119,057 | +0.05(+0.07%) |
Dec 29, 2020 | 69.13 | 69.13 | 68.72 | 68.93 | 35,281 | +0.08(+0.11%) |
Dec 28, 2020 | 68.69 | 69.05 | 68.52 | 68.86 | 53,109 | +0.61(+0.89%) |
Dec 24, 2020 | 68.43 | 68.43 | 68.07 | 68.25 | 18,351 | +0.03(+0.04%) |
Dec 23, 2020 | 68.32 | 68.51 | 68.17 | 68.22 | 398,906 | +0.19(+0.27%) |
Dec 22, 2020 | 68.25 | 68.25 | 67.74 | 68.03 | 72,170 | -0.21(-0.30%) |
Dec 21, 2020 | 67.52 | 68.46 | 67.25 | 68.24 | 44,759 | -0.20(-0.29%) |
Dec 18, 2020 | 69.05 | 69.05 | 68.22 | 68.43 | 66,778 | -0.43(-0.63%) |
Dec 17, 2020 | 68.79 | 68.87 | 68.55 | 68.87 | 43,312 | +0.39(+0.57%) |
Dec 16, 2020 | 68.47 | 68.60 | 68.21 | 68.47 | 57,216 | +0.15(+0.22%) |
Dec 15, 2020 | 68.06 | 68.37 | 67.74 | 68.33 | 42,744 | +0.79(+1.18%) |
Dec 14, 2020 | 68.23 | 68.43 | 67.53 | 67.53 | 42,315 | -0.20(-0.29%) |
Dec 11, 2020 | 67.41 | 67.82 | 67.29 | 67.73 | 54,451 | +0.14(+0.20%) |
Dec 10, 2020 | 67.12 | 67.74 | 66.97 | 67.59 | 97,714 | +0.19(+0.28%) |
Dec 09, 2020 | 68.04 | 68.13 | 67.16 | 67.40 | 90,461 | -0.21(-0.30%) |
Dec 08, 2020 | 67.40 | 67.78 | 67.18 | 67.61 | 173,968 | -0.15(-0.22%) |
Dec 07, 2020 | 67.97 | 67.97 | 67.44 | 67.76 | 90,885 | -0.03(-0.05%) |
Dec 04, 2020 | 67.80 | 67.83 | 67.58 | 67.79 | 58,844 | +0.23(+0.34%) |
Dec 03, 2020 | 67.50 | 67.89 | 67.46 | 67.56 | 100,239 | +0.14(+0.21%) |
Dec 02, 2020 | 67.27 | 67.47 | 66.93 | 67.42 | 119,216 | -0.09(-0.13%) |
Dec 01, 2020 | 67.56 | 67.76 | 67.32 | 67.50 | 505,218 | +0.57(+0.85%) |
Nov 30, 2020 | 67.22 | 67.22 | 66.49 | 66.93 | 161,936 | -0.22(-0.33%) |
Nov 27, 2020 | 67.34 | 67.48 | 67.06 | 67.15 | 47,810 | +0.01(+0.02%) |
Nov 25, 2020 | 67.14 | 67.14 | 66.75 | 67.14 | 40,046 | +0.03(+0.04%) |
Nov 24, 2020 | 66.72 | 67.22 | 66.49 | 67.11 | 54,688 | +1.08(+1.63%) |
Nov 23, 2020 | 65.63 | 66.26 | 65.53 | 66.03 | 39,916 | +0.68(+1.03%) |
Nov 20, 2020 | 65.65 | 65.78 | 65.34 | 65.35 | 53,531 | -0.26(-0.39%) |
Nov 19, 2020 | 65.17 | 65.69 | 65.17 | 65.61 | 35,629 | +0.34(+0.52%) |
Nov 18, 2020 | 65.75 | 66.16 | 65.27 | 65.27 | 60,433 | -0.42(-0.64%) |
Nov 17, 2020 | 65.61 | 65.91 | 65.13 | 65.69 | 68,847 | -0.33(-0.49%) |
Nov 16, 2020 | 65.69 | 66.02 | 65.32 | 66.02 | 133,556 | +0.99(+1.52%) |
Nov 13, 2020 | 64.50 | 65.12 | 64.45 | 65.03 | 122,183 | +1.04(+1.63%) |
Nov 12, 2020 | 64.51 | 64.63 | 63.63 | 63.99 | 214,319 | -0.65(-1.01%) |
Nov 11, 2020 | 64.62 | 64.86 | 64.31 | 64.64 | 84,645 | +0.42(+0.66%) |
Nov 10, 2020 | 63.97 | 64.52 | 63.64 | 64.22 | 352,460 | -0.04(-0.06%) |
Nov 09, 2020 | 66.05 | 66.26 | 64.23 | 64.25 | 153,501 | +0.53(+0.83%) |
Nov 06, 2020 | 63.72 | 63.87 | 63.44 | 63.72 | 110,741 | +0.12(+0.18%) |
Nov 05, 2020 | 63.34 | 63.77 | 63.26 | 63.61 | 83,473 | +1.27(+2.04%) |
Nov 04, 2020 | 61.88 | 63.04 | 61.82 | 62.33 | 228,728 | +1.21(+1.98%) |
Nov 03, 2020 | 60.35 | 61.36 | 60.24 | 61.12 | 69,084 | +1.51(+2.52%) |