Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.45 | 80.72 | 79.30 | 79.67 | 8,346,705 | -1.02(-1.26%) |
Oct 28, 2021 | 79.28 | 80.75 | 79.11 | 80.68 | 7,044,818 | +1.32(+1.66%) |
Oct 27, 2021 | 80.30 | 80.55 | 79.14 | 79.37 | 4,666,623 | -0.43(-0.54%) |
Oct 26, 2021 | 78.81 | 79.80 | 7,467,378 | +1.10(+1.40%) | ||
Oct 25, 2021 | 78.80 | 79.18 | 78.36 | 78.69 | 4,270,431 | -0.12(-0.15%) |
Oct 22, 2021 | 78.40 | 78.98 | 78.18 | 78.82 | 5,068,939 | +0.57(+0.73%) |
Oct 21, 2021 | 78.62 | 79.08 | 78.16 | 78.25 | 5,315,949 | -0.10(-0.13%) |
Oct 20, 2021 | 77.26 | 79.04 | 76.91 | 78.35 | 7,436,272 | +1.76(+2.30%) |
Oct 19, 2021 | 76.30 | 76.70 | 75.83 | 76.58 | 6,123,791 | +0.97(+1.28%) |
Oct 18, 2021 | 75.94 | 76.24 | 75.40 | 75.61 | 5,292,510 | -0.63(-0.83%) |
Oct 15, 2021 | 76.50 | 76.98 | 75.81 | 76.25 | 15,674,793 | +0.20(+0.26%) |
Oct 14, 2021 | 75.03 | 76.42 | 74.89 | 76.05 | 6,947,239 | +1.19(+1.58%) |
Oct 13, 2021 | 73.79 | 75.03 | 73.37 | 74.87 | 6,707,933 | +1.23(+1.67%) |
Oct 12, 2021 | 72.92 | 73.92 | 72.42 | 73.63 | 8,345,174 | +0.97(+1.34%) |
Oct 11, 2021 | 73.94 | 74.09 | 72.58 | 72.66 | 9,422,525 | -2.22(-2.97%) |
Oct 08, 2021 | 75.63 | 75.65 | 74.83 | 74.89 | 3,848,599 | -0.66(-0.88%) |
Oct 07, 2021 | 76.07 | 77.12 | 75.43 | 75.55 | 6,162,311 | -0.24(-0.32%) |
Oct 06, 2021 | 74.00 | 75.89 | 73.42 | 75.79 | 7,364,794 | +1.59(+2.14%) |
Oct 05, 2021 | 74.16 | 74.60 | 73.84 | 74.20 | 5,821,025 | +0.11(+0.15%) |
Oct 04, 2021 | 73.80 | 74.62 | 73.30 | 74.09 | 6,455,213 | +0.14(+0.19%) |
Oct 01, 2021 | 73.77 | 74.31 | 72.84 | 73.95 | 8,527,940 | +0.64(+0.88%) |
Sep 30, 2021 | 73.61 | 74.14 | 72.73 | 73.31 | 10,911,705 | +0.16(+0.22%) |
Sep 29, 2021 | 72.47 | 73.78 | 72.31 | 73.15 | 8,028,998 | +1.01(+1.40%) |
Sep 28, 2021 | 73.27 | 73.37 | 71.90 | 72.14 | 9,915,892 | -1.39(-1.89%) |
Sep 27, 2021 | 74.70 | 75.42 | 73.34 | 73.53 | 9,212,123 | -1.81(-2.40%) |
Sep 24, 2021 | 75.85 | 76.30 | 75.15 | 75.34 | 6,548,800 | -0.53(-0.70%) |
Sep 23, 2021 | 76.72 | 76.91 | 75.75 | 75.88 | 6,870,378 | -0.59(-0.77%) |
Sep 22, 2021 | 76.64 | 77.41 | 76.16 | 76.46 | 6,081,244 | -0.02(-0.02%) |
Sep 21, 2021 | 76.49 | 77.36 | 76.31 | 76.48 | 6,909,357 | +0.21(+0.28%) |
Sep 20, 2021 | 76.13 | 77.06 | 75.31 | 76.27 | 9,633,736 | +0.05(+0.06%) |
Sep 17, 2021 | 77.86 | 78.36 | 76.13 | 76.22 | 16,493,127 | -2.20(-2.81%) |
Sep 16, 2021 | 78.87 | 79.33 | 78.11 | 78.42 | 5,763,230 | -0.57(-0.72%) |
Sep 15, 2021 | 78.73 | 79.49 | 78.48 | 78.99 | 6,112,826 | -0.03(-0.04%) |
Sep 14, 2021 | 79.16 | 79.54 | 78.84 | 79.02 | 4,989,499 | +0.06(+0.07%) |
Sep 13, 2021 | 80.19 | 80.24 | 78.78 | 78.97 | 6,960,147 | -0.33(-0.41%) |
Sep 10, 2021 | 80.26 | 80.26 | 78.99 | 79.29 | 5,913,646 | -0.85(-1.06%) |
Sep 09, 2021 | 80.56 | 80.92 | 80.06 | 80.14 | 4,400,342 | -0.56(-0.69%) |
Sep 08, 2021 | 79.47 | 81.20 | 79.16 | 80.70 | 6,689,060 | +1.32(+1.66%) |
Sep 07, 2021 | 79.77 | 79.77 | 78.86 | 79.39 | 7,274,191 | -0.62(-0.77%) |
Sep 03, 2021 | 80.07 | 80.58 | 79.71 | 80.00 | 4,950,275 | -0.74(-0.91%) |
Sep 02, 2021 | 79.75 | 80.77 | 79.75 | 80.74 | 5,593,326 | +1.06(+1.34%) |
Sep 01, 2021 | 78.56 | 80.07 | 78.48 | 79.68 | 6,279,091 | +1.26(+1.61%) |
Aug 31, 2021 | 78.26 | 78.83 | 77.96 | 78.41 | 7,330,659 | +0.04(+0.05%) |
Aug 30, 2021 | 77.73 | 78.66 | 77.50 | 78.38 | 6,428,385 | +0.50(+0.65%) |
Aug 27, 2021 | 78.37 | 78.60 | 77.81 | 77.87 | 6,399,129 | -0.37(-0.48%) |
Aug 26, 2021 | 78.53 | 78.60 | 78.12 | 78.25 | 5,670,004 | -0.31(-0.40%) |
Aug 25, 2021 | 78.20 | 78.87 | 77.68 | 78.56 | 6,381,021 | +0.36(+0.46%) |
Aug 24, 2021 | 78.28 | 78.51 | 77.52 | 78.20 | 6,225,544 | -0.24(-0.31%) |
Aug 23, 2021 | 79.75 | 80.00 | 78.08 | 78.44 | 9,558,509 | -1.75(-2.18%) |
Aug 20, 2021 | 78.57 | 80.33 | 78.09 | 80.19 | 8,166,499 | +1.61(+2.05%) |
Aug 19, 2021 | 78.04 | 79.09 | 77.99 | 78.58 | 7,497,659 | +0.12(+0.15%) |
Aug 18, 2021 | 78.28 | 78.96 | 77.96 | 78.46 | 10,234,622 | +0.43(+0.55%) |
Aug 17, 2021 | 77.70 | 78.07 | 77.25 | 78.03 | 5,680,242 | +0.01(+0.01%) |
Aug 16, 2021 | 77.56 | 78.47 | 77.27 | 78.02 | 9,231,966 | +0.46(+0.60%) |
Aug 13, 2021 | 77.37 | 77.64 | 76.98 | 77.56 | 4,303,593 | +0.42(+0.54%) |
Aug 12, 2021 | 76.23 | 77.25 | 76.05 | 77.14 | 7,276,796 | +0.59(+0.76%) |
Aug 11, 2021 | 75.41 | 77.52 | 75.25 | 76.55 | 10,135,131 | +1.71(+2.28%) |
Aug 10, 2021 | 74.98 | 75.10 | 74.54 | 74.84 | 4,848,850 | -0.03(-0.04%) |
Aug 09, 2021 | 75.24 | 75.41 | 74.46 | 74.87 | 6,048,913 | -0.05(-0.06%) |
Aug 06, 2021 | 74.80 | 75.28 | 74.41 | 74.92 | 4,986,733 | +0.11(+0.15%) |
Aug 05, 2021 | 74.15 | 74.93 | 73.91 | 74.80 | 6,765,310 | +0.58(+0.78%) |
Aug 04, 2021 | 73.75 | 74.35 | 73.21 | 74.23 | 9,244,931 | +0.42(+0.57%) |
Aug 03, 2021 | 73.19 | 74.21 | 72.83 | 73.81 | 6,724,352 | +0.57(+0.77%) |
Aug 02, 2021 | 72.93 | 73.34 | 72.61 | 73.24 | 8,092,017 | +0.85(+1.17%) |
Jul 30, 2021 | 72.47 | 73.28 | 72.25 | 72.40 | 5,906,395 | -0.24(-0.33%) |
Jul 29, 2021 | 72.49 | 72.86 | 72.14 | 72.64 | 4,456,691 | +0.29(+0.40%) |
Jul 28, 2021 | 72.39 | 72.80 | 71.77 | 72.35 | 5,570,123 | -0.01(-0.01%) |
Jul 27, 2021 | 71.45 | 72.47 | 70.74 | 72.36 | 8,169,226 | +0.88(+1.24%) |
Jul 26, 2021 | 71.37 | 71.69 | 71.04 | 71.48 | 6,471,101 | -0.27(-0.38%) |
Jul 23, 2021 | 71.12 | 71.94 | 70.56 | 71.75 | 5,330,295 | +1.00(+1.42%) |
Jul 22, 2021 | 70.62 | 71.24 | 70.53 | 70.74 | 5,954,806 | +0.22(+0.32%) |
Jul 21, 2021 | 71.72 | 71.82 | 70.45 | 70.52 | 9,623,014 | -1.20(-1.67%) |
Jul 20, 2021 | 71.58 | 72.21 | 71.43 | 71.72 | 7,061,120 | +0.17(+0.23%) |
Jul 19, 2021 | 72.13 | 72.84 | 70.65 | 71.55 | 10,644,215 | -0.86(-1.19%) |
Jul 16, 2021 | 71.44 | 72.82 | 71.44 | 72.42 | 9,778,645 | +1.02(+1.43%) |
Jul 15, 2021 | 70.32 | 71.45 | 69.88 | 71.39 | 8,217,950 | +1.04(+1.48%) |
Jul 14, 2021 | 69.70 | 70.79 | 69.37 | 70.35 | 7,484,785 | +0.78(+1.12%) |
Jul 13, 2021 | 69.80 | 70.41 | 69.36 | 69.57 | 5,558,415 | -0.21(-0.31%) |
Jul 12, 2021 | 69.89 | 70.16 | 69.13 | 69.79 | 6,204,849 | +0.09(+0.13%) |
Jul 09, 2021 | 69.70 | 70.09 | 69.03 | 69.69 | 6,017,865 | -0.13(-0.19%) |
Jul 08, 2021 | 69.35 | 70.65 | 69.16 | 69.82 | 6,335,506 | -0.19(-0.27%) |
Jul 07, 2021 | 69.94 | 70.27 | 69.56 | 70.01 | 6,091,478 | +0.19(+0.27%) |
Jul 06, 2021 | 69.25 | 69.86 | 68.81 | 69.82 | 7,486,257 | +0.79(+1.14%) |
Jul 02, 2021 | 69.08 | 69.18 | 68.52 | 69.03 | 4,607,813 | +0.08(+0.12%) |
Jul 01, 2021 | 68.12 | 69.22 | 67.92 | 68.95 | 6,911,286 | +0.85(+1.24%) |
Jun 30, 2021 | 69.02 | 69.22 | 67.91 | 68.10 | 9,331,940 | -0.74(-1.08%) |
Jun 29, 2021 | 69.47 | 70.31 | 68.80 | 68.85 | 6,969,853 | -0.99(-1.42%) |
Jun 28, 2021 | 69.49 | 70.49 | 69.36 | 69.84 | 9,091,161 | +1.20(+1.75%) |
Jun 25, 2021 | 68.05 | 68.73 | 68.04 | 68.64 | 7,184,547 | +0.91(+1.34%) |
Jun 24, 2021 | 68.29 | 68.39 | 67.46 | 67.73 | 8,527,831 | -0.44(-0.64%) |
Jun 23, 2021 | 68.88 | 69.06 | 67.85 | 68.17 | 6,540,904 | -0.71(-1.03%) |
Jun 22, 2021 | 68.94 | 69.46 | 68.85 | 68.88 | 5,932,119 | -0.20(-0.30%) |
Jun 21, 2021 | 68.49 | 69.27 | 67.49 | 69.08 | 6,993,781 | +0.98(+1.43%) |
Jun 18, 2021 | 69.18 | 69.63 | 67.87 | 68.10 | 18,871,896 | -1.21(-1.74%) |
Jun 17, 2021 | 68.16 | 69.67 | 67.86 | 69.31 | 11,355,885 | +1.19(+1.75%) |
Jun 16, 2021 | 68.77 | 69.32 | 67.95 | 68.12 | 10,380,214 | -0.12(-0.18%) |
Jun 15, 2021 | 68.23 | 68.84 | 67.90 | 68.24 | 8,360,957 | +0.11(+0.16%) |
Jun 14, 2021 | 68.41 | 68.72 | 67.87 | 68.13 | 5,370,850 | -0.17(-0.24%) |
Jun 11, 2021 | 68.40 | 68.40 | 67.77 | 68.30 | 4,894,205 | -0.02(-0.03%) |
Jun 10, 2021 | 67.23 | 68.36 | 67.07 | 68.32 | 8,826,189 | +0.99(+1.46%) |
Jun 09, 2021 | 67.26 | 67.75 | 66.97 | 67.33 | 7,166,635 | +0.29(+0.43%) |
Jun 08, 2021 | 67.77 | 67.95 | 66.65 | 67.04 | 6,244,165 | -0.31(-0.46%) |
Jun 07, 2021 | 67.44 | 67.80 | 67.02 | 67.35 | 6,443,425 | +0.12(+0.18%) |
Jun 04, 2021 | 67.55 | 67.74 | 67.16 | 67.23 | 7,086,834 | -0.03(-0.04%) |
Jun 03, 2021 | 66.93 | 67.83 | 66.93 | 67.26 | 9,543,797 | -0.32(-0.47%) |
Jun 02, 2021 | 66.99 | 68.00 | 66.75 | 67.57 | 6,909,036 | +0.55(+0.82%) |
Jun 01, 2021 | 68.22 | 68.22 | 66.95 | 67.03 | 9,744,089 | -0.66(-0.98%) |
May 28, 2021 | 68.04 | 68.62 | 67.67 | 67.69 | 9,928,333 | +0.20(+0.30%) |
May 27, 2021 | 68.06 | 68.24 | 67.30 | 67.49 | 11,848,330 | -0.43(-0.64%) |
May 26, 2021 | 67.86 | 68.24 | 67.55 | 67.92 | 8,014,155 | +0.09(+0.14%) |
May 25, 2021 | 68.43 | 68.43 | 67.63 | 67.83 | 8,048,743 | -0.61(-0.89%) |
May 24, 2021 | 69.12 | 69.23 | 68.34 | 68.44 | 7,304,643 | -0.38(-0.55%) |
May 21, 2021 | 68.95 | 69.56 | 68.40 | 68.82 | 9,399,372 | +0.14(+0.20%) |
May 20, 2021 | 67.61 | 69.12 | 67.48 | 68.68 | 11,680,805 | +1.51(+2.24%) |
May 19, 2021 | 66.20 | 67.23 | 65.82 | 67.17 | 9,357,750 | +0.34(+0.51%) |
May 18, 2021 | 66.33 | 67.18 | 65.90 | 66.83 | 8,863,692 | +0.36(+0.54%) |
May 17, 2021 | 67.49 | 67.64 | 66.29 | 66.47 | 11,216,026 | -1.13(-1.67%) |
May 14, 2021 | 67.49 | 68.09 | 67.29 | 67.60 | 5,891,115 | +0.45(+0.67%) |
May 13, 2021 | 66.70 | 67.61 | 66.27 | 67.15 | 5,916,313 | +1.01(+1.52%) |
May 12, 2021 | 67.95 | 68.10 | 66.11 | 66.14 | 9,835,599 | -2.34(-3.42%) |
May 11, 2021 | 68.06 | 68.55 | 67.20 | 68.48 | 11,373,729 | -0.67(-0.98%) |
May 10, 2021 | 68.73 | 70.00 | 68.65 | 69.15 | 6,719,375 | +0.25(+0.36%) |
May 07, 2021 | 68.87 | 69.92 | 68.87 | 68.90 | 6,148,751 | +0.48(+0.70%) |
May 06, 2021 | 68.41 | 68.59 | 67.77 | 68.42 | 7,646,495 | +0.21(+0.31%) |
May 05, 2021 | 68.65 | 70.17 | 67.85 | 68.21 | 11,514,991 | -1.77(-2.52%) |
May 04, 2021 | 70.45 | 70.64 | 69.11 | 69.97 | 9,927,554 | -0.93(-1.32%) |
May 03, 2021 | 71.95 | 72.10 | 70.74 | 70.91 | 6,571,046 | -0.75(-1.05%) |
Apr 30, 2021 | 71.41 | 71.78 | 70.90 | 71.66 | 8,680,097 | +0.27(+0.38%) |
Apr 29, 2021 | 71.28 | 71.90 | 70.87 | 71.39 | 6,013,009 | +0.12(+0.17%) |
Apr 28, 2021 | 71.42 | 71.60 | 70.84 | 71.27 | 5,973,202 | -0.18(-0.25%) |
Apr 27, 2021 | 72.04 | 72.25 | 71.26 | 71.44 | 6,350,766 | -0.60(-0.83%) |
Apr 26, 2021 | 72.47 | 72.67 | 71.68 | 72.04 | 8,031,136 | -0.29(-0.40%) |
Apr 23, 2021 | 72.29 | 72.69 | 71.95 | 72.33 | 6,528,299 | -0.07(-0.10%) |
Apr 22, 2021 | 72.29 | 73.31 | 72.13 | 72.41 | 8,936,429 | +0.32(+0.45%) |
Apr 21, 2021 | 74.77 | 75.05 | 71.82 | 72.08 | 9,262,583 | -2.37(-3.18%) |
Apr 20, 2021 | 73.64 | 74.85 | 73.62 | 74.45 | 7,779,047 | +0.68(+0.93%) |
Apr 19, 2021 | 74.88 | 75.23 | 73.61 | 73.76 | 8,283,207 | -1.06(-1.42%) |
Apr 16, 2021 | 74.63 | 75.26 | 74.19 | 74.83 | 16,359,527 | +0.70(+0.95%) |
Apr 15, 2021 | 73.23 | 74.21 | 73.05 | 74.12 | 5,421,932 | +0.97(+1.33%) |
Apr 14, 2021 | 72.61 | 73.25 | 72.46 | 73.15 | 4,844,042 | +0.08(+0.11%) |
Apr 13, 2021 | 71.44 | 73.22 | 71.42 | 73.07 | 6,834,790 | +1.29(+1.80%) |
Apr 12, 2021 | 71.91 | 72.38 | 71.38 | 71.78 | 6,547,152 | -0.28(-0.38%) |
Apr 09, 2021 | 72.02 | 72.28 | 71.76 | 72.05 | 5,375,655 | +0.17(+0.23%) |
Apr 08, 2021 | 71.83 | 72.49 | 71.59 | 71.89 | 8,063,495 | +0.32(+0.45%) |
Apr 07, 2021 | 71.75 | 72.17 | 70.98 | 71.56 | 7,313,424 | -0.14(-0.19%) |
Apr 06, 2021 | 70.79 | 71.88 | 70.21 | 71.70 | 7,107,134 | +0.72(+1.02%) |
Apr 05, 2021 | 70.76 | 71.63 | 70.76 | 70.98 | 7,927,107 | +0.93(+1.33%) |
Apr 01, 2021 | 69.80 | 70.61 | 69.69 | 70.05 | 7,083,853 | +0.15(+0.21%) |
Mar 31, 2021 | 68.91 | 70.21 | 68.81 | 69.90 | 10,200,599 | +1.28(+1.87%) |
Mar 30, 2021 | 68.51 | 68.93 | 68.17 | 68.62 | 6,451,145 | -0.54(-0.78%) |
Mar 29, 2021 | 68.51 | 69.52 | 68.13 | 69.15 | 9,350,197 | +0.68(+1.00%) |
Mar 26, 2021 | 67.58 | 68.53 | 67.15 | 68.47 | 10,931,411 | +0.56(+0.83%) |
Mar 25, 2021 | 67.59 | 68.16 | 67.00 | 67.90 | 7,381,084 | +0.57(+0.85%) |
Mar 24, 2021 | 67.88 | 68.10 | 66.93 | 67.33 | 15,724,954 | -1.10(-1.61%) |
Mar 23, 2021 | 66.17 | 68.68 | 66.17 | 68.43 | 11,599,242 | +2.15(+3.25%) |
Mar 22, 2021 | 65.42 | 66.96 | 65.42 | 66.28 | 10,879,272 | +0.79(+1.20%) |
Mar 19, 2021 | 65.80 | 67.15 | 64.77 | 65.49 | 24,669,688 | -0.27(-0.41%) |
Mar 18, 2021 | 67.49 | 67.50 | 64.96 | 65.76 | 15,358,467 | -1.69(-2.51%) |
Mar 17, 2021 | 69.34 | 69.51 | 67.31 | 67.45 | 11,186,973 | -2.24(-3.21%) |
Mar 16, 2021 | 69.49 | 70.58 | 69.46 | 69.69 | 7,044,160 | -0.13(-0.19%) |
Mar 15, 2021 | 69.79 | 70.45 | 69.37 | 69.82 | 7,712,209 | -0.14(-0.20%) |
Mar 12, 2021 | 69.50 | 70.27 | 68.45 | 69.96 | 6,612,454 | +0.75(+1.08%) |
Mar 11, 2021 | 69.30 | 69.84 | 68.84 | 69.21 | 7,141,787 | +0.37(+0.54%) |
Mar 10, 2021 | 68.44 | 69.10 | 67.20 | 68.84 | 8,920,497 | +0.41(+0.59%) |
Mar 09, 2021 | 66.94 | 69.07 | 66.86 | 68.43 | 10,127,893 | +2.92(+4.46%) |
Mar 08, 2021 | 65.64 | 66.97 | 65.22 | 65.51 | 13,497,831 | +0.15(+0.23%) |
Mar 05, 2021 | 66.20 | 66.56 | 63.17 | 65.36 | 16,776,842 | -0.55(-0.83%) |
Mar 04, 2021 | 66.83 | 67.54 | 65.17 | 65.91 | 12,973,725 | -1.14(-1.70%) |
Mar 03, 2021 | 70.06 | 70.20 | 66.65 | 67.04 | 12,705,015 | -2.79(-4.00%) |
Mar 02, 2021 | 70.84 | 71.05 | 69.75 | 69.84 | 9,451,821 | -0.34(-0.49%) |
Mar 01, 2021 | 69.00 | 71.10 | 68.75 | 70.18 | 13,192,832 | +2.25(+3.31%) |
Feb 26, 2021 | 68.67 | 69.85 | 67.92 | 67.93 | 13,611,070 | -0.54(-0.78%) |
Feb 25, 2021 | 67.81 | 68.73 | 67.22 | 68.47 | 12,701,885 | +0.63(+0.93%) |
Feb 24, 2021 | 68.82 | 68.89 | 67.44 | 67.83 | 13,373,651 | -0.87(-1.27%) |
Feb 23, 2021 | 68.97 | 68.97 | 67.42 | 68.71 | 13,828,720 | -0.36(-0.52%) |
Feb 22, 2021 | 71.55 | 71.68 | 68.56 | 69.07 | 14,339,496 | -2.76(-3.84%) |
Feb 19, 2021 | 73.98 | 74.11 | 71.69 | 71.83 | 10,504,891 | -2.42(-3.26%) |
Feb 18, 2021 | 74.34 | 74.76 | 73.52 | 74.24 | 5,848,869 | +0.05(+0.06%) |
Feb 17, 2021 | 74.34 | 74.52 | 73.22 | 74.20 | 9,423,920 | -0.47(-0.63%) |
Feb 16, 2021 | 76.60 | 76.86 | 74.48 | 74.67 | 9,036,787 | -1.78(-2.33%) |
Feb 12, 2021 | 77.28 | 77.41 | 75.98 | 76.45 | 6,292,670 | -0.75(-0.98%) |
Feb 11, 2021 | 77.25 | 77.99 | 76.89 | 77.21 | 4,802,136 | +0.04(+0.05%) |
Feb 10, 2021 | 78.12 | 78.16 | 76.75 | 77.17 | 6,742,466 | +0.07(+0.10%) |
Feb 09, 2021 | 76.85 | 77.59 | 76.33 | 77.09 | 5,445,499 | +0.40(+0.52%) |
Feb 08, 2021 | 77.25 | 77.92 | 76.45 | 76.70 | 7,383,450 | -0.18(-0.24%) |
Feb 05, 2021 | 76.68 | 77.75 | 76.33 | 76.88 | 6,247,653 | +0.55(+0.72%) |
Feb 04, 2021 | 76.35 | 76.84 | 75.94 | 76.33 | 6,956,404 | -0.05(-0.06%) |
Feb 03, 2021 | 76.75 | 77.14 | 76.24 | 76.38 | 6,491,777 | +0.11(+0.14%) |
Feb 02, 2021 | 75.51 | 77.68 | 75.46 | 76.27 | 7,224,338 | +1.13(+1.51%) |
Feb 01, 2021 | 75.66 | 76.46 | 74.35 | 75.14 | 6,075,915 | +0.76(+1.03%) |
Jan 29, 2021 | 75.14 | 75.83 | 73.77 | 74.37 | 14,341,864 | -1.46(-1.93%) |
Jan 28, 2021 | 74.19 | 77.12 | 73.62 | 75.83 | 9,286,578 | +2.09(+2.83%) |
Jan 27, 2021 | 77.80 | 77.99 | 73.22 | 73.75 | 18,363,156 | -4.64(-5.91%) |
Jan 26, 2021 | 79.69 | 80.25 | 77.94 | 78.38 | 13,565,696 | -1.51(-1.89%) |
Jan 25, 2021 | 77.36 | 80.64 | 77.34 | 79.89 | 14,368,005 | +2.45(+3.16%) |
Jan 22, 2021 | 77.21 | 77.75 | 76.84 | 77.44 | 6,928,342 | +0.46(+0.60%) |
Jan 21, 2021 | 77.48 | 77.94 | 76.93 | 76.98 | 10,078,223 | -0.31(-0.40%) |
Jan 20, 2021 | 76.01 | 78.20 | 75.79 | 77.30 | 9,312,743 | +1.14(+1.50%) |
Jan 19, 2021 | 75.87 | 76.52 | 75.19 | 76.16 | 8,853,469 | +0.71(+0.94%) |
Jan 15, 2021 | 75.82 | 76.57 | 75.37 | 75.45 | 11,484,169 | -0.45(-0.59%) |
Jan 14, 2021 | 75.38 | 76.09 | 74.63 | 75.90 | 9,675,437 | +0.63(+0.84%) |
Jan 13, 2021 | 74.12 | 75.63 | 73.72 | 75.26 | 9,288,020 | +1.92(+2.62%) |
Jan 12, 2021 | 73.25 | 74.08 | 72.23 | 73.34 | 8,337,322 | +0.06(+0.08%) |
Jan 11, 2021 | 74.47 | 74.49 | 72.63 | 73.29 | 7,681,448 | -1.32(-1.77%) |
Jan 08, 2021 | 73.42 | 74.69 | 73.06 | 74.61 | 9,107,958 | +1.69(+2.32%) |
Jan 07, 2021 | 73.48 | 74.18 | 72.55 | 72.92 | 9,504,867 | +0.79(+1.10%) |
Jan 06, 2021 | 70.49 | 72.99 | 69.53 | 72.13 | 13,215,287 | +3.37(+4.89%) |
Jan 05, 2021 | 68.52 | 69.14 | 68.11 | 68.76 | 7,980,483 | +0.51(+0.74%) |
Jan 04, 2021 | 71.01 | 71.27 | 67.67 | 68.26 | 10,207,706 | -2.69(-3.80%) |
Dec 31, 2020 | 70.95 | 70.95 | 70.95 | 4,137,177 | +1.14(+1.63%) | |
Dec 30, 2020 | 69.55 | 70.15 | 69.44 | 69.81 | 4,137,177 | +0.53(+0.77%) |
Dec 29, 2020 | 69.54 | 69.77 | 69.08 | 69.28 | 4,104,732 | -0.15(-0.21%) |
Dec 28, 2020 | 69.37 | 69.78 | 69.01 | 69.42 | 4,081,041 | +0.47(+0.68%) |
Dec 24, 2020 | 68.47 | 69.12 | 68.20 | 68.96 | 1,508,714 | +0.60(+0.87%) |
Dec 23, 2020 | 69.12 | 69.48 | 68.36 | 68.36 | 5,030,531 | -0.35(-0.51%) |
Dec 22, 2020 | 68.46 | 69.19 | 67.94 | 68.71 | 5,801,429 | +0.29(+0.42%) |
Dec 21, 2020 | 68.00 | 68.56 | 67.02 | 68.42 | 7,884,897 | -0.10(-0.15%) |
Dec 18, 2020 | 69.06 | 69.47 | 67.99 | 68.52 | 14,460,060 | -0.51(-0.73%) |
Dec 17, 2020 | 69.03 | 69.91 | 68.83 | 69.03 | 10,203,967 | +0.57(+0.83%) |
Dec 16, 2020 | 69.14 | 69.66 | 68.24 | 68.46 | 8,467,578 | -0.43(-0.63%) |
Dec 15, 2020 | 67.74 | 69.25 | 67.40 | 68.89 | 7,458,679 | +1.25(+1.85%) |
Dec 14, 2020 | 68.42 | 69.18 | 67.59 | 67.64 | 6,261,507 | -0.23(-0.34%) |
Dec 11, 2020 | 67.26 | 67.95 | 67.14 | 67.87 | 6,548,526 | +0.48(+0.71%) |
Dec 10, 2020 | 67.86 | 68.16 | 67.13 | 67.39 | 6,745,305 | -0.36(-0.53%) |
Dec 09, 2020 | 67.63 | 67.96 | 66.63 | 67.75 | 7,253,677 | -0.01(-0.01%) |
Dec 08, 2020 | 67.01 | 68.32 | 66.33 | 67.76 | 8,976,075 | +0.38(+0.56%) |
Dec 07, 2020 | 66.68 | 67.86 | 66.58 | 67.38 | 7,339,573 | +0.69(+1.03%) |
Dec 04, 2020 | 67.25 | 67.64 | 66.16 | 66.69 | 8,441,949 | -0.76(-1.13%) |
Dec 03, 2020 | 68.09 | 68.56 | 67.15 | 67.46 | 8,328,067 | -0.88(-1.29%) |
Dec 02, 2020 | 68.18 | 68.39 | 67.05 | 68.34 | 5,576,824 | +0.15(+0.22%) |
Dec 01, 2020 | 68.17 | 69.50 | 68.01 | 68.19 | 8,807,122 | +0.52(+0.76%) |
Nov 30, 2020 | 69.25 | 69.34 | 67.36 | 67.68 | 14,262,082 | -1.42(-2.05%) |
Nov 27, 2020 | 69.94 | 70.01 | 68.70 | 69.09 | 3,989,747 | -0.77(-1.11%) |
Nov 25, 2020 | 68.67 | 69.91 | 68.51 | 69.87 | 7,006,305 | +1.23(+1.80%) |
Nov 24, 2020 | 69.08 | 69.26 | 68.20 | 68.63 | 7,319,088 | +0.38(+0.55%) |
Nov 23, 2020 | 69.57 | 69.59 | 67.86 | 68.26 | 8,340,472 | -0.90(-1.30%) |
Nov 20, 2020 | 68.91 | 69.87 | 68.88 | 69.16 | 6,436,235 | +0.38(+0.56%) |
Nov 19, 2020 | 69.51 | 69.58 | 68.48 | 68.77 | 8,074,849 | -0.60(-0.87%) |
Nov 18, 2020 | 70.78 | 70.81 | 69.36 | 69.38 | 7,103,179 | -0.75(-1.07%) |
Nov 17, 2020 | 71.17 | 71.83 | 69.92 | 70.13 | 6,407,343 | -1.04(-1.47%) |
Nov 16, 2020 | 71.58 | 71.65 | 69.86 | 71.17 | 8,375,139 | +0.51(+0.73%) |
Nov 13, 2020 | 70.48 | 71.15 | 70.29 | 70.66 | 6,812,478 | +0.48(+0.68%) |
Nov 12, 2020 | 71.04 | 71.31 | 69.59 | 70.18 | 6,447,545 | -0.80(-1.12%) |
Nov 11, 2020 | 70.03 | 71.75 | 69.76 | 70.98 | 7,537,038 | +1.42(+2.04%) |
Nov 10, 2020 | 70.84 | 70.97 | 68.94 | 69.56 | 9,447,843 | +0.44(+0.64%) |
Nov 09, 2020 | 74.23 | 76.29 | 68.97 | 69.12 | 14,053,043 | -0.19(-0.28%) |
Nov 06, 2020 | 68.65 | 69.62 | 67.85 | 69.31 | 6,638,231 | +0.89(+1.30%) |
Nov 05, 2020 | 68.93 | 69.80 | 68.19 | 68.42 | 9,433,715 | +1.31(+1.95%) |
Nov 04, 2020 | 68.20 | 68.57 | 66.82 | 67.11 | 13,248,045 | -2.47(-3.55%) |
Nov 03, 2020 | 69.61 | 70.42 | 69.01 | 69.59 | 7,523,233 | +0.81(+1.18%) |