Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 71.05 | 71.30 | 69.57 | 69.81 | 3,675,425 | -1.37(-1.92%) |
Nov 29, 2021 | 71.45 | 72.06 | 71.14 | 71.17 | 2,677,658 | -0.24(-0.34%) |
Nov 26, 2021 | 72.77 | 73.01 | 71.19 | 71.42 | 1,368,549 | -1.25(-1.71%) |
Nov 24, 2021 | 73.42 | 73.71 | 72.46 | 72.66 | 1,430,120 | -0.74(-1.01%) |
Nov 23, 2021 | 73.89 | 74.02 | 73.07 | 73.40 | 1,823,825 | -0.79(-1.06%) |
Nov 22, 2021 | 74.33 | 74.82 | 73.76 | 74.19 | 1,824,578 | -0.01(-0.01%) |
Nov 19, 2021 | 74.35 | 74.54 | 73.73 | 74.20 | 2,543,863 | +0.14(+0.19%) |
Nov 18, 2021 | 74.89 | 74.92 | 74.04 | 74.06 | 2,242,172 | -0.44(-0.59%) |
Nov 17, 2021 | 74.16 | 75.03 | 73.68 | 74.50 | 2,403,317 | +0.25(+0.34%) |
Nov 16, 2021 | 74.25 | 74.84 | 74.13 | 74.24 | 2,036,715 | -0.22(-0.30%) |
Nov 15, 2021 | 74.50 | 74.62 | 73.64 | 74.47 | 1,719,500 | +0.08(+0.11%) |
Nov 12, 2021 | 74.49 | 74.62 | 73.96 | 74.38 | 1,299,206 | +0.28(+0.38%) |
Nov 11, 2021 | 74.01 | 74.27 | 73.65 | 74.10 | 1,897,267 | +0.13(+0.18%) |
Nov 10, 2021 | 72.82 | 73.97 | 2,664,635 | +1.24(+1.70%) | ||
Nov 09, 2021 | 73.63 | 73.67 | 72.61 | 72.74 | 2,645,584 | -0.97(-1.32%) |
Nov 08, 2021 | 73.32 | 74.04 | 72.85 | 73.71 | 1,737,351 | +0.66(+0.90%) |
Nov 05, 2021 | 73.16 | 74.23 | 72.79 | 73.06 | 2,784,697 | -0.25(-0.34%) |
Nov 04, 2021 | 74.97 | 75.11 | 72.87 | 73.31 | 2,818,934 | -1.62(-2.16%) |
Nov 03, 2021 | 75.23 | 75.77 | 74.50 | 74.93 | 1,761,431 | -0.23(-0.31%) |
Nov 02, 2021 | 75.05 | 75.66 | 74.27 | 75.16 | 2,299,022 | +0.44(+0.59%) |
Nov 01, 2021 | 74.14 | 75.04 | 74.43 | 74.72 | 3,605,957 | +0.81(+1.09%) |
Oct 29, 2021 | 73.12 | 74.34 | 72.61 | 73.92 | 8,541,067 | +0.33(+0.45%) |
Oct 28, 2021 | 77.06 | 78.92 | 73.33 | 73.59 | 7,845,403 | -3.12(-4.06%) |
Oct 27, 2021 | 76.98 | 77.13 | 76.54 | 76.71 | 2,952,638 | +0.14(+0.18%) |
Oct 26, 2021 | 76.28 | 76.57 | 1,664,675 | +0.40(+0.53%) | ||
Oct 25, 2021 | 77.11 | 77.32 | 76.05 | 76.16 | 2,799,964 | -0.78(-1.01%) |
Oct 22, 2021 | 76.39 | 76.98 | 76.27 | 76.94 | 1,440,479 | +0.68(+0.90%) |
Oct 21, 2021 | 76.48 | 76.56 | 75.63 | 76.26 | 1,441,099 | +0.20(+0.26%) |
Oct 20, 2021 | 74.76 | 76.51 | 74.68 | 76.06 | 2,430,031 | +1.47(+1.97%) |
Oct 19, 2021 | 73.43 | 74.64 | 73.38 | 74.59 | 2,700,270 | +1.40(+1.92%) |
Oct 18, 2021 | 74.52 | 74.52 | 72.96 | 73.19 | 1,947,226 | -1.42(-1.91%) |
Oct 15, 2021 | 74.89 | 75.23 | 74.59 | 74.61 | 1,905,258 | -0.18(-0.24%) |
Oct 14, 2021 | 74.05 | 74.82 | 74.05 | 74.79 | 1,873,689 | +1.02(+1.38%) |
Oct 13, 2021 | 73.69 | 74.20 | 73.46 | 73.77 | 1,592,814 | +0.08(+0.11%) |
Oct 12, 2021 | 73.79 | 73.98 | 73.28 | 73.68 | 1,489,584 | -0.20(-0.27%) |
Oct 11, 2021 | 74.82 | 74.98 | 73.80 | 73.88 | 2,147,686 | -1.20(-1.60%) |
Oct 08, 2021 | 75.55 | 75.93 | 74.88 | 75.08 | 2,821,448 | -0.36(-0.47%) |
Oct 07, 2021 | 75.97 | 76.67 | 75.34 | 75.43 | 3,542,234 | -0.26(-0.35%) |
Oct 06, 2021 | 75.35 | 75.76 | 74.58 | 75.70 | 3,150,777 | +0.00(+0.00%) |
Oct 05, 2021 | 75.62 | 76.94 | 75.35 | 75.70 | 2,944,341 | +0.41(+0.55%) |
Oct 04, 2021 | 75.83 | 76.38 | 74.70 | 75.28 | 3,373,791 | -0.81(-1.07%) |
Oct 01, 2021 | 75.42 | 76.44 | 74.67 | 76.10 | 3,081,817 | +0.81(+1.07%) |
Sep 30, 2021 | 76.77 | 77.26 | 75.27 | 75.29 | 3,306,540 | -1.29(-1.69%) |
Sep 29, 2021 | 75.63 | 77.03 | 75.61 | 76.58 | 2,722,296 | +1.01(+1.34%) |
Sep 28, 2021 | 75.33 | 75.82 | 74.94 | 75.57 | 3,133,039 | +0.15(+0.20%) |
Sep 27, 2021 | 75.29 | 75.70 | 74.79 | 75.42 | 2,418,649 | -0.26(-0.35%) |
Sep 24, 2021 | 75.46 | 75.89 | 75.39 | 75.69 | 2,145,838 | +0.06(+0.07%) |
Sep 23, 2021 | 75.97 | 76.21 | 75.57 | 75.63 | 2,925,311 | -0.24(-0.32%) |
Sep 22, 2021 | 76.98 | 77.13 | 75.84 | 75.87 | 2,612,348 | -0.84(-1.10%) |
Sep 21, 2021 | 77.56 | 77.91 | 76.68 | 76.72 | 2,139,330 | -0.32(-0.41%) |
Sep 20, 2021 | 77.56 | 77.86 | 76.69 | 77.03 | 3,003,751 | -1.24(-1.58%) |
Sep 17, 2021 | 77.64 | 78.29 | 77.43 | 78.27 | 4,815,426 | +0.37(+0.47%) |
Sep 16, 2021 | 78.22 | 78.51 | 76.99 | 77.90 | 2,875,347 | -0.33(-0.42%) |
Sep 15, 2021 | 76.57 | 78.79 | 76.25 | 78.23 | 6,297,939 | +1.69(+2.20%) |
Sep 14, 2021 | 75.62 | 76.56 | 75.43 | 76.55 | 3,063,388 | +1.07(+1.41%) |
Sep 13, 2021 | 76.98 | 77.01 | 75.20 | 75.48 | 3,104,965 | -0.27(-0.36%) |
Sep 10, 2021 | 76.72 | 76.75 | 75.55 | 75.75 | 2,687,294 | -0.75(-0.98%) |
Sep 09, 2021 | 77.63 | 77.63 | 76.18 | 76.50 | 3,759,968 | -0.97(-1.26%) |
Sep 08, 2021 | 77.86 | 78.55 | 77.42 | 77.47 | 3,258,878 | -0.55(-0.71%) |
Sep 07, 2021 | 77.07 | 78.40 | 76.75 | 78.03 | 6,209,084 | +0.60(+0.77%) |
Sep 03, 2021 | 75.87 | 77.84 | 75.62 | 77.43 | 5,448,957 | +1.54(+2.04%) |
Sep 02, 2021 | 75.83 | 77.68 | 75.08 | 75.88 | 8,765,735 | +3.50(+4.84%) |
Sep 01, 2021 | 71.40 | 72.65 | 70.74 | 72.38 | 4,289,814 | +1.29(+1.81%) |
Aug 31, 2021 | 70.87 | 71.23 | 70.24 | 71.09 | 5,589,332 | +0.21(+0.29%) |
Aug 30, 2021 | 69.26 | 71.56 | 69.26 | 70.89 | 10,010,238 | +1.89(+2.74%) |
Aug 27, 2021 | 69.12 | 69.39 | 68.84 | 69.00 | 2,808,834 | +0.19(+0.27%) |
Aug 26, 2021 | 68.66 | 69.02 | 68.20 | 68.81 | 3,313,092 | -0.03(-0.04%) |
Aug 25, 2021 | 69.31 | 69.37 | 68.65 | 68.84 | 3,164,083 | -0.68(-0.98%) |
Aug 24, 2021 | 69.72 | 69.99 | 69.36 | 69.52 | 2,272,083 | -0.26(-0.37%) |
Aug 23, 2021 | 70.37 | 70.37 | 69.58 | 69.78 | 2,714,728 | -0.35(-0.51%) |
Aug 20, 2021 | 69.78 | 70.54 | 69.63 | 70.13 | 3,523,758 | +0.16(+0.23%) |
Aug 19, 2021 | 70.16 | 70.54 | 69.79 | 69.97 | 3,238,499 | -0.23(-0.33%) |
Aug 18, 2021 | 70.94 | 71.08 | 70.17 | 70.21 | 3,397,623 | -0.62(-0.87%) |
Aug 17, 2021 | 70.69 | 71.06 | 70.41 | 70.82 | 3,194,734 | +0.23(+0.33%) |
Aug 16, 2021 | 69.75 | 70.72 | 69.61 | 70.59 | 3,896,651 | +1.04(+1.50%) |
Aug 13, 2021 | 68.84 | 69.73 | 68.60 | 69.55 | 3,182,670 | +0.65(+0.95%) |
Aug 12, 2021 | 69.11 | 69.27 | 68.60 | 68.89 | 1,549,813 | -0.11(-0.16%) |
Aug 11, 2021 | 69.02 | 69.38 | 68.86 | 69.00 | 1,902,002 | +0.12(+0.18%) |
Aug 10, 2021 | 69.21 | 69.32 | 68.78 | 68.88 | 2,549,115 | -0.14(-0.20%) |
Aug 09, 2021 | 69.78 | 69.88 | 68.97 | 69.02 | 2,451,065 | -0.77(-1.11%) |
Aug 06, 2021 | 69.56 | 70.16 | 69.45 | 69.80 | 3,206,872 | +0.35(+0.50%) |
Aug 05, 2021 | 69.93 | 69.93 | 68.66 | 69.45 | 7,492,220 | -0.64(-0.92%) |
Aug 04, 2021 | 71.11 | 71.23 | 69.93 | 70.10 | 6,005,049 | -1.05(-1.48%) |
Aug 03, 2021 | 71.67 | 71.83 | 70.88 | 71.15 | 4,767,724 | -0.87(-1.20%) |
Aug 02, 2021 | 72.38 | 72.74 | 71.65 | 72.02 | 3,593,897 | -0.13(-0.18%) |
Jul 30, 2021 | 71.86 | 72.75 | 71.25 | 72.15 | 8,047,839 | -0.03(-0.04%) |
Jul 29, 2021 | 73.92 | 75.08 | 72.11 | 72.18 | 7,855,811 | -4.23(-5.53%) |
Jul 28, 2021 | 76.66 | 78.51 | 75.85 | 76.40 | 4,892,856 | -0.19(-0.24%) |
Jul 27, 2021 | 75.43 | 77.55 | 75.22 | 76.59 | 2,466,458 | +1.25(+1.66%) |
Jul 26, 2021 | 75.24 | 75.65 | 74.82 | 75.34 | 2,026,757 | -0.35(-0.46%) |
Jul 23, 2021 | 75.42 | 75.85 | 75.07 | 75.68 | 1,958,415 | +0.59(+0.78%) |
Jul 22, 2021 | 74.92 | 75.29 | 74.68 | 75.10 | 937,654 | +0.22(+0.30%) |
Jul 21, 2021 | 75.36 | 75.36 | 74.19 | 74.87 | 1,897,488 | -0.25(-0.34%) |
Jul 20, 2021 | 75.17 | 76.17 | 74.86 | 75.12 | 2,260,083 | +0.25(+0.34%) |
Jul 19, 2021 | 75.58 | 75.94 | 74.40 | 74.87 | 3,332,744 | -1.07(-1.41%) |
Jul 16, 2021 | 75.85 | 76.32 | 75.68 | 75.94 | 1,700,225 | +0.34(+0.44%) |
Jul 15, 2021 | 75.39 | 75.92 | 75.24 | 75.61 | 1,755,957 | +0.06(+0.07%) |
Jul 14, 2021 | 75.62 | 75.77 | 75.06 | 75.55 | 1,877,410 | -0.08(-0.11%) |
Jul 13, 2021 | 75.29 | 75.92 | 75.29 | 75.64 | 2,132,922 | +0.26(+0.35%) |
Jul 12, 2021 | 74.97 | 75.65 | 74.87 | 75.38 | 2,492,498 | +0.35(+0.47%) |
Jul 09, 2021 | 76.02 | 76.14 | 74.83 | 75.02 | 2,617,276 | -0.84(-1.11%) |
Jul 08, 2021 | 76.02 | 76.21 | 75.38 | 75.86 | 2,037,558 | -0.49(-0.64%) |
Jul 07, 2021 | 75.70 | 76.36 | 75.31 | 76.35 | 1,797,205 | +0.73(+0.96%) |
Jul 06, 2021 | 76.02 | 76.04 | 74.83 | 75.62 | 3,551,440 | -0.64(-0.84%) |
Jul 02, 2021 | 75.99 | 76.32 | 75.81 | 76.26 | 3,030,127 | +0.27(+0.36%) |
Jul 01, 2021 | 75.04 | 76.13 | 74.95 | 75.99 | 5,160,239 | +0.90(+1.21%) |
Jun 30, 2021 | 76.43 | 76.48 | 74.88 | 75.09 | 3,365,300 | -1.27(-1.66%) |
Jun 29, 2021 | 76.10 | 76.52 | 75.82 | 76.35 | 1,866,106 | +0.20(+0.26%) |
Jun 28, 2021 | 76.89 | 76.89 | 75.76 | 76.16 | 2,455,439 | -0.50(-0.66%) |
Jun 25, 2021 | 76.11 | 76.98 | 76.08 | 76.66 | 6,859,598 | +0.74(+0.97%) |
Jun 24, 2021 | 75.78 | 76.28 | 75.53 | 75.93 | 2,114,895 | +0.44(+0.58%) |
Jun 23, 2021 | 75.82 | 76.14 | 75.47 | 75.49 | 3,331,258 | -0.37(-0.49%) |
Jun 22, 2021 | 76.04 | 76.19 | 75.68 | 75.86 | 2,077,011 | -0.17(-0.22%) |
Jun 21, 2021 | 75.68 | 76.22 | 75.00 | 76.03 | 2,189,580 | +0.64(+0.85%) |
Jun 18, 2021 | 75.19 | 75.97 | 74.88 | 75.38 | 4,622,181 | -0.31(-0.41%) |
Jun 17, 2021 | 76.02 | 76.44 | 75.34 | 75.69 | 2,881,689 | -0.58(-0.76%) |
Jun 16, 2021 | 76.55 | 76.93 | 76.08 | 76.27 | 2,048,992 | -0.17(-0.22%) |
Jun 15, 2021 | 77.20 | 77.32 | 76.07 | 76.44 | 2,451,111 | -0.76(-0.99%) |
Jun 14, 2021 | 76.77 | 77.25 | 76.13 | 77.20 | 3,210,409 | +0.49(+0.64%) |
Jun 11, 2021 | 78.58 | 78.82 | 76.59 | 76.71 | 6,547,495 | -1.73(-2.20%) |
Jun 10, 2021 | 76.80 | 78.51 | 76.76 | 78.43 | 3,704,799 | +1.62(+2.11%) |
Jun 09, 2021 | 75.90 | 76.84 | 75.71 | 76.81 | 1,830,328 | +1.18(+1.55%) |
Jun 08, 2021 | 76.13 | 76.20 | 74.71 | 75.64 | 2,695,271 | -0.16(-0.21%) |
Jun 07, 2021 | 76.77 | 76.87 | 75.69 | 75.80 | 2,951,455 | -0.92(-1.20%) |
Jun 04, 2021 | 76.61 | 76.90 | 76.42 | 76.72 | 2,078,021 | +0.52(+0.69%) |
Jun 03, 2021 | 75.67 | 76.36 | 75.24 | 76.20 | 2,570,004 | +0.35(+0.45%) |
Jun 02, 2021 | 76.49 | 76.62 | 75.57 | 75.85 | 2,647,605 | -0.50(-0.66%) |
Jun 01, 2021 | 76.65 | 76.95 | 76.24 | 76.35 | 3,609,887 | +0.02(+0.02%) |
May 28, 2021 | 76.49 | 76.82 | 76.11 | 76.33 | 3,891,470 | +0.29(+0.38%) |
May 27, 2021 | 76.71 | 76.72 | 75.47 | 76.05 | 5,431,185 | -0.57(-0.74%) |
May 26, 2021 | 75.97 | 76.89 | 75.74 | 76.61 | 3,221,795 | +0.06(+0.08%) |
May 25, 2021 | 76.73 | 77.01 | 76.45 | 76.55 | 2,507,181 | -0.39(-0.51%) |
May 24, 2021 | 77.37 | 77.65 | 76.91 | 76.94 | 1,803,500 | -0.27(-0.35%) |
May 21, 2021 | 77.22 | 77.98 | 77.19 | 77.21 | 1,717,146 | +0.09(+0.12%) |
May 20, 2021 | 76.70 | 77.54 | 76.63 | 77.12 | 2,098,106 | +0.45(+0.58%) |
May 19, 2021 | 76.87 | 76.87 | 76.25 | 76.67 | 1,899,636 | -0.42(-0.54%) |
May 18, 2021 | 76.70 | 77.52 | 76.30 | 77.09 | 2,270,762 | +0.07(+0.10%) |
May 17, 2021 | 77.94 | 78.25 | 76.95 | 77.01 | 2,552,491 | -0.94(-1.20%) |
May 14, 2021 | 77.82 | 78.44 | 77.62 | 77.95 | 2,359,701 | +0.43(+0.55%) |
May 13, 2021 | 77.20 | 77.92 | 77.01 | 77.52 | 3,180,478 | +0.28(+0.36%) |
May 12, 2021 | 77.57 | 78.01 | 77.18 | 77.25 | 2,610,001 | -0.45(-0.57%) |
May 11, 2021 | 80.16 | 80.65 | 77.65 | 77.69 | 4,562,692 | -2.70(-3.36%) |
May 10, 2021 | 81.04 | 81.40 | 80.37 | 80.40 | 3,856,100 | -0.12(-0.15%) |
May 07, 2021 | 81.31 | 81.73 | 80.31 | 80.52 | 2,675,185 | -0.85(-1.04%) |
May 06, 2021 | 80.44 | 81.41 | 80.27 | 81.36 | 2,139,893 | +0.77(+0.96%) |
May 05, 2021 | 80.78 | 81.22 | 80.07 | 80.59 | 2,608,251 | -0.69(-0.85%) |
May 04, 2021 | 80.81 | 81.48 | 80.19 | 81.28 | 2,939,822 | +0.84(+1.04%) |
May 03, 2021 | 79.96 | 80.74 | 79.66 | 80.44 | 2,156,786 | +0.79(+0.99%) |
Apr 30, 2021 | 79.57 | 79.90 | 78.93 | 79.65 | 3,018,129 | +0.32(+0.40%) |
Apr 29, 2021 | 81.39 | 81.39 | 77.92 | 79.34 | 2,675,366 | -1.52(-1.89%) |
Apr 28, 2021 | 80.77 | 81.08 | 80.35 | 80.86 | 2,151,045 | +0.21(+0.27%) |
Apr 27, 2021 | 80.84 | 81.07 | 80.10 | 80.65 | 1,782,858 | -0.56(-0.69%) |
Apr 26, 2021 | 81.80 | 81.80 | 80.88 | 81.21 | 1,768,875 | -0.47(-0.58%) |
Apr 23, 2021 | 81.67 | 82.10 | 81.32 | 81.68 | 2,557,476 | -0.13(-0.16%) |
Apr 22, 2021 | 81.70 | 82.08 | 81.14 | 81.81 | 2,606,675 | +0.10(+0.13%) |
Apr 21, 2021 | 81.56 | 81.91 | 81.21 | 81.71 | 1,979,266 | +0.77(+0.95%) |
Apr 20, 2021 | 80.55 | 81.76 | 80.47 | 80.94 | 2,196,133 | +0.51(+0.64%) |
Apr 19, 2021 | 80.34 | 80.61 | 79.70 | 80.42 | 2,911,719 | -0.04(-0.05%) |
Apr 16, 2021 | 80.18 | 80.73 | 79.85 | 80.46 | 3,103,224 | +0.71(+0.89%) |
Apr 15, 2021 | 78.73 | 80.33 | 78.69 | 79.76 | 3,097,955 | +1.08(+1.37%) |
Apr 14, 2021 | 78.83 | 78.96 | 78.24 | 78.68 | 1,696,007 | -0.14(-0.18%) |
Apr 13, 2021 | 77.88 | 79.24 | 77.83 | 78.82 | 1,618,790 | +0.23(+0.30%) |
Apr 12, 2021 | 79.01 | 79.47 | 78.44 | 78.58 | 1,857,226 | -0.35(-0.45%) |
Apr 09, 2021 | 78.37 | 78.94 | 77.90 | 78.94 | 2,992,095 | +0.86(+1.10%) |
Apr 08, 2021 | 78.86 | 79.28 | 78.04 | 78.08 | 2,339,537 | -0.64(-0.81%) |
Apr 07, 2021 | 79.05 | 79.23 | 78.37 | 78.72 | 1,094,126 | -0.21(-0.27%) |
Apr 06, 2021 | 78.70 | 79.25 | 78.48 | 78.94 | 2,028,767 | -0.33(-0.42%) |
Apr 05, 2021 | 78.78 | 79.65 | 78.40 | 79.27 | 2,037,433 | +0.89(+1.14%) |
Apr 01, 2021 | 78.20 | 78.58 | 77.51 | 78.38 | 2,472,811 | -0.02(-0.02%) |
Mar 31, 2021 | 79.62 | 79.81 | 78.35 | 78.40 | 3,335,111 | -1.15(-1.45%) |
Mar 30, 2021 | 79.73 | 80.29 | 79.12 | 79.55 | 4,065,250 | -0.42(-0.52%) |
Mar 29, 2021 | 79.46 | 80.46 | 78.75 | 79.97 | 3,360,741 | +0.07(+0.09%) |
Mar 26, 2021 | 77.53 | 80.02 | 77.31 | 79.89 | 4,985,320 | +2.36(+3.05%) |
Mar 25, 2021 | 76.72 | 77.73 | 76.34 | 77.53 | 3,910,636 | +1.24(+1.62%) |
Mar 24, 2021 | 75.47 | 76.64 | 75.32 | 76.30 | 2,455,968 | +0.45(+0.59%) |
Mar 23, 2021 | 75.67 | 76.76 | 75.53 | 75.85 | 2,939,548 | +0.33(+0.44%) |
Mar 22, 2021 | 74.18 | 75.80 | 73.91 | 75.52 | 3,357,982 | +0.87(+1.17%) |
Mar 19, 2021 | 74.17 | 75.14 | 73.87 | 74.64 | 4,277,772 | +0.41(+0.55%) |
Mar 18, 2021 | 73.98 | 74.85 | 73.91 | 74.23 | 2,216,206 | +0.16(+0.21%) |
Mar 17, 2021 | 73.56 | 74.56 | 73.14 | 74.08 | 4,080,131 | +0.71(+0.96%) |
Mar 16, 2021 | 73.14 | 73.40 | 72.53 | 73.37 | 2,065,301 | +0.24(+0.33%) |
Mar 15, 2021 | 72.51 | 73.15 | 72.10 | 73.13 | 1,595,110 | +0.66(+0.91%) |
Mar 12, 2021 | 72.50 | 72.86 | 72.09 | 72.47 | 1,573,343 | +0.20(+0.28%) |
Mar 11, 2021 | 72.17 | 72.54 | 71.67 | 72.26 | 1,761,675 | +0.02(+0.03%) |
Mar 10, 2021 | 71.90 | 72.38 | 71.54 | 72.24 | 2,247,758 | +0.42(+0.58%) |
Mar 09, 2021 | 73.02 | 73.58 | 71.80 | 71.83 | 2,126,337 | -0.94(-1.29%) |
Mar 08, 2021 | 72.70 | 73.71 | 72.18 | 72.77 | 1,671,286 | +0.20(+0.28%) |
Mar 05, 2021 | 71.49 | 72.78 | 71.42 | 72.56 | 2,642,463 | +1.52(+2.15%) |
Mar 04, 2021 | 71.73 | 71.84 | 70.55 | 71.04 | 4,215,565 | -0.68(-0.95%) |
Mar 03, 2021 | 71.82 | 72.11 | 71.12 | 71.71 | 2,656,933 | -0.49(-0.68%) |
Mar 02, 2021 | 72.90 | 73.43 | 72.16 | 72.21 | 3,693,660 | -0.24(-0.33%) |
Mar 01, 2021 | 72.57 | 72.87 | 72.13 | 72.45 | 4,210,794 | +0.23(+0.32%) |
Feb 26, 2021 | 73.26 | 73.38 | 71.39 | 72.22 | 5,244,800 | -0.89(-1.22%) |
Feb 25, 2021 | 72.71 | 73.34 | 72.49 | 73.11 | 2,811,156 | +0.36(+0.49%) |
Feb 24, 2021 | 72.75 | 72.90 | 71.80 | 72.75 | 2,701,903 | +0.34(+0.47%) |
Feb 23, 2021 | 73.62 | 74.49 | 72.23 | 72.41 | 3,706,267 | -0.68(-0.93%) |
Feb 22, 2021 | 72.23 | 73.30 | 71.98 | 73.08 | 2,863,492 | +0.40(+0.55%) |
Feb 19, 2021 | 73.05 | 73.33 | 72.14 | 72.69 | 3,158,047 | -0.36(-0.49%) |
Feb 18, 2021 | 72.09 | 73.51 | 71.84 | 73.05 | 2,358,362 | +1.07(+1.48%) |
Feb 17, 2021 | 71.67 | 72.16 | 71.21 | 71.98 | 3,853,118 | -0.11(-0.15%) |
Feb 16, 2021 | 72.91 | 73.29 | 71.59 | 72.09 | 2,876,813 | -0.86(-1.18%) |
Feb 12, 2021 | 72.28 | 73.19 | 72.06 | 72.95 | 3,823,132 | +0.81(+1.12%) |
Feb 11, 2021 | 72.40 | 72.44 | 71.93 | 72.15 | 1,941,288 | +0.23(+0.32%) |
Feb 10, 2021 | 71.84 | 72.33 | 71.38 | 71.92 | 5,934,989 | +0.57(+0.81%) |
Feb 09, 2021 | 71.95 | 72.01 | 71.12 | 71.34 | 1,946,960 | -0.57(-0.79%) |
Feb 08, 2021 | 71.85 | 72.44 | 71.36 | 71.91 | 2,379,083 | +0.28(+0.39%) |
Feb 05, 2021 | 71.80 | 72.33 | 71.48 | 71.63 | 1,968,923 | +0.11(+0.16%) |
Feb 04, 2021 | 71.06 | 74.59 | 70.94 | 71.52 | 3,772,533 | -0.10(-0.14%) |
Feb 03, 2021 | 70.73 | 72.16 | 70.28 | 71.62 | 2,685,127 | +0.71(+1.01%) |
Feb 02, 2021 | 71.36 | 72.09 | 70.85 | 70.91 | 4,459,682 | +0.13(+0.18%) |
Feb 01, 2021 | 71.79 | 72.20 | 70.59 | 70.78 | 3,552,210 | -0.42(-0.59%) |
Jan 29, 2021 | 70.52 | 72.07 | 69.49 | 71.19 | 4,407,496 | -0.30(-0.41%) |
Jan 28, 2021 | 72.64 | 73.41 | 71.46 | 71.49 | 5,339,538 | -0.81(-1.12%) |
Jan 27, 2021 | 74.03 | 74.54 | 72.06 | 72.30 | 3,045,440 | -2.59(-3.45%) |
Jan 26, 2021 | 74.22 | 75.10 | 73.33 | 74.88 | 1,733,525 | +0.66(+0.89%) |
Jan 25, 2021 | 73.65 | 74.80 | 73.33 | 74.22 | 1,816,709 | +0.55(+0.74%) |
Jan 22, 2021 | 74.16 | 74.26 | 73.68 | 73.68 | 1,397,077 | -0.46(-0.63%) |
Jan 21, 2021 | 73.36 | 74.45 | 73.07 | 74.14 | 2,458,915 | +0.45(+0.62%) |
Jan 20, 2021 | 72.89 | 73.90 | 72.76 | 73.69 | 3,182,102 | +0.64(+0.88%) |
Jan 19, 2021 | 74.65 | 74.73 | 72.79 | 73.05 | 3,257,053 | -1.12(-1.51%) |
Jan 15, 2021 | 74.18 | 74.38 | 73.41 | 74.17 | 1,776,509 | -0.01(-0.01%) |
Jan 14, 2021 | 75.96 | 76.34 | 73.98 | 74.18 | 3,570,731 | -2.18(-2.85%) |
Jan 13, 2021 | 74.52 | 76.77 | 74.35 | 76.36 | 4,467,772 | +1.70(+2.28%) |
Jan 12, 2021 | 76.02 | 76.32 | 74.03 | 74.65 | 3,127,026 | -1.77(-2.32%) |
Jan 11, 2021 | 76.17 | 76.81 | 75.36 | 76.42 | 2,466,363 | +0.71(+0.94%) |
Jan 08, 2021 | 75.55 | 76.11 | 75.10 | 75.71 | 1,865,108 | +0.19(+0.26%) |
Jan 07, 2021 | 75.02 | 75.73 | 74.47 | 75.51 | 1,822,010 | +0.51(+0.68%) |
Jan 06, 2021 | 73.76 | 75.46 | 73.76 | 75.00 | 3,304,580 | -0.26(-0.34%) |
Jan 05, 2021 | 74.25 | 75.73 | 73.66 | 75.26 | 2,928,942 | +1.02(+1.37%) |
Jan 04, 2021 | 74.59 | 75.05 | 73.49 | 74.24 | 3,741,601 | -0.11(-0.15%) |
Dec 31, 2020 | 74.35 | 74.35 | 74.35 | 1,451,192 | +0.96(+1.31%) | |
Dec 30, 2020 | 74.29 | 74.46 | 73.30 | 73.39 | 1,451,192 | -0.74(-1.00%) |
Dec 29, 2020 | 74.00 | 74.55 | 73.85 | 74.13 | 1,474,274 | +0.69(+0.93%) |
Dec 28, 2020 | 74.02 | 74.28 | 73.06 | 73.45 | 1,353,865 | -0.31(-0.41%) |
Dec 24, 2020 | 73.03 | 73.77 | 72.88 | 73.75 | 802,030 | +0.78(+1.07%) |
Dec 23, 2020 | 73.21 | 73.57 | 72.69 | 72.97 | 2,135,856 | +0.08(+0.11%) |
Dec 22, 2020 | 72.53 | 73.65 | 72.35 | 72.89 | 2,560,023 | -0.36(-0.49%) |
Dec 21, 2020 | 74.17 | 74.24 | 72.31 | 73.25 | 2,667,899 | -1.68(-2.24%) |
Dec 18, 2020 | 75.04 | 75.30 | 74.44 | 74.93 | 4,870,995 | -0.17(-0.22%) |
Dec 17, 2020 | 74.37 | 75.64 | 74.14 | 75.10 | 2,667,014 | +0.96(+1.30%) |
Dec 16, 2020 | 73.80 | 74.97 | 73.56 | 74.13 | 2,515,971 | +0.35(+0.48%) |
Dec 15, 2020 | 72.56 | 74.09 | 72.44 | 73.78 | 3,211,361 | +0.73(+1.00%) |
Dec 14, 2020 | 73.96 | 74.69 | 73.04 | 73.05 | 3,978,677 | -0.47(-0.64%) |
Dec 11, 2020 | 72.95 | 73.68 | 72.03 | 73.52 | 4,188,643 | +0.17(+0.23%) |
Dec 10, 2020 | 73.74 | 74.20 | 73.32 | 73.35 | 3,014,831 | -0.13(-0.18%) |
Dec 09, 2020 | 72.24 | 74.69 | 72.20 | 73.48 | 5,728,099 | +1.27(+1.76%) |
Dec 08, 2020 | 71.85 | 72.51 | 71.16 | 72.21 | 3,915,817 | +0.15(+0.21%) |
Dec 07, 2020 | 72.08 | 72.87 | 71.82 | 72.07 | 4,118,397 | -0.21(-0.29%) |
Dec 04, 2020 | 70.61 | 72.53 | 70.52 | 72.28 | 3,478,557 | +1.56(+2.20%) |
Dec 03, 2020 | 69.99 | 70.90 | 69.85 | 70.72 | 5,848,465 | +0.20(+0.28%) |
Dec 02, 2020 | 70.02 | 70.53 | 69.08 | 70.52 | 4,452,799 | +0.78(+1.11%) |