Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.47 | 67.80 | 67.47 | 67.57 | 21,108 | +0.08(+0.11%) |
Dec 30, 2021 | 67.77 | 67.83 | 67.47 | 67.50 | 20,684 | -0.31(-0.46%) |
Dec 29, 2021 | 67.82 | 67.93 | 67.73 | 67.81 | 36,855 | +0.31(+0.46%) |
Dec 28, 2021 | 67.33 | 67.69 | 67.33 | 67.50 | 63,807 | +0.52(+0.77%) |
Dec 27, 2021 | 66.95 | 67.12 | 66.82 | 66.99 | 110,298 | -0.32(-0.47%) |
Dec 23, 2021 | 67.01 | 67.41 | 67.01 | 67.30 | 21,803 | +0.15(+0.22%) |
Dec 22, 2021 | 66.69 | 67.16 | 66.65 | 67.16 | 5,857 | +0.24(+0.36%) |
Dec 21, 2021 | 66.82 | 66.99 | 66.75 | 66.92 | 10,333 | +0.01(+0.02%) |
Dec 20, 2021 | 66.64 | 66.92 | 66.56 | 66.91 | 9,303 | -0.83(-1.22%) |
Dec 17, 2021 | 67.90 | 68.08 | 67.74 | 67.74 | 6,395 | -0.57(-0.84%) |
Dec 16, 2021 | 68.40 | 68.48 | 68.15 | 68.31 | 20,371 | -0.08(-0.12%) |
Dec 15, 2021 | 67.91 | 68.44 | 67.71 | 68.39 | 36,768 | +0.98(+1.46%) |
Dec 14, 2021 | 67.59 | 67.59 | 67.17 | 67.41 | 57,205 | -0.16(-0.24%) |
Dec 13, 2021 | 67.73 | 67.73 | 67.53 | 67.57 | 15,093 | -0.69(-1.01%) |
Dec 10, 2021 | 68.30 | 68.42 | 68.23 | 68.26 | 10,714 | +0.05(+0.07%) |
Dec 09, 2021 | 68.10 | 68.25 | 68.03 | 68.21 | 7,651 | -0.45(-0.66%) |
Dec 08, 2021 | 68.50 | 68.75 | 68.41 | 68.66 | 6,922 | -0.35(-0.50%) |
Dec 07, 2021 | 68.53 | 69.09 | 68.53 | 69.01 | 47,260 | +1.87(+2.78%) |
Dec 06, 2021 | 67.12 | 67.23 | 67.00 | 67.14 | 14,546 | +0.12(+0.18%) |
Dec 03, 2021 | 66.93 | 67.02 | 66.46 | 67.02 | 12,439 | +1.13(+1.72%) |
Dec 02, 2021 | 65.40 | 66.09 | 65.40 | 65.89 | 10,586 | +0.88(+1.36%) |
Dec 01, 2021 | 66.32 | 66.42 | 65.01 | 65.01 | 30,262 | +0.04(+0.05%) |
Nov 30, 2021 | 65.11 | 65.21 | 65.11 | 64.97 | 13,972 | -0.47(-0.72%) |
Nov 29, 2021 | 65.69 | 65.76 | 65.35 | 65.44 | 10,454 | -0.32(-0.49%) |
Nov 26, 2021 | 66.29 | 66.29 | 65.64 | 65.76 | 12,816 | -1.55(-2.30%) |
Nov 24, 2021 | 66.98 | 67.31 | 66.89 | 67.31 | 9,544 | -0.62(-0.91%) |
Nov 23, 2021 | 67.74 | 67.93 | 67.63 | 67.93 | 30,483 | +0.12(+0.17%) |
Nov 22, 2021 | 68.05 | 68.22 | 67.81 | 67.82 | 13,874 | -0.40(-0.58%) |
Nov 19, 2021 | 68.27 | 68.37 | 68.15 | 68.21 | 13,461 | +0.05(+0.07%) |
Nov 18, 2021 | 67.97 | 68.17 | 68.07 | 68.17 | 23,027 | +0.07(+0.10%) |
Nov 17, 2021 | 67.89 | 68.10 | 67.72 | 68.10 | 33,668 | -0.45(-0.65%) |
Nov 16, 2021 | 68.60 | 68.66 | 68.54 | 68.54 | 12,254 | -0.55(-0.79%) |
Nov 15, 2021 | 69.23 | 69.23 | 69.09 | 69.09 | 6,515 | -0.32(-0.45%) |
Nov 12, 2021 | 69.26 | 69.45 | 69.20 | 69.40 | 11,254 | +0.70(+1.02%) |
Nov 11, 2021 | 68.71 | 68.85 | 68.64 | 68.71 | 6,229 | +0.16(+0.23%) |
Nov 10, 2021 | 69.15 | 68.55 | 33,018 | -1.07(-1.53%) | ||
Nov 09, 2021 | 69.68 | 69.68 | 69.42 | 69.62 | 11,006 | -0.46(-0.66%) |
Nov 08, 2021 | 70.12 | 70.13 | 69.99 | 70.08 | 38,294 | -0.50(-0.70%) |
Nov 05, 2021 | 70.35 | 70.58 | 70.25 | 70.58 | 42,771 | -0.20(-0.28%) |
Nov 04, 2021 | 70.56 | 70.82 | 70.48 | 70.77 | 29,549 | +0.26(+0.37%) |
Nov 03, 2021 | 70.12 | 70.68 | 69.98 | 70.51 | 42,871 | +0.30(+0.43%) |
Nov 02, 2021 | 70.06 | 70.36 | 70.05 | 70.21 | 8,651 | -0.36(-0.51%) |
Nov 01, 2021 | 70.55 | 70.57 | 70.26 | 70.57 | 11,823 | +0.77(+1.10%) |
Oct 29, 2021 | 69.38 | 69.84 | 69.28 | 69.80 | 9,848 | -0.03(-0.05%) |
Oct 28, 2021 | 69.78 | 69.92 | 69.70 | 69.83 | 14,109 | +0.69(+1.01%) |
Oct 27, 2021 | 69.48 | 69.64 | 69.14 | 69.14 | 58,055 | -0.74(-1.05%) |
Oct 26, 2021 | 70.18 | 69.87 | 8,662 | -0.10(-0.15%) | ||
Oct 25, 2021 | 69.75 | 70.15 | 69.75 | 69.98 | 12,632 | +0.09(+0.12%) |
Oct 22, 2021 | 69.88 | 70.10 | 69.85 | 69.89 | 14,091 | +0.43(+0.62%) |
Oct 21, 2021 | 69.50 | 69.74 | 69.40 | 69.46 | 83,278 | -0.90(-1.28%) |
Oct 20, 2021 | 70.28 | 70.51 | 70.28 | 70.36 | 11,199 | -0.38(-0.53%) |
Oct 19, 2021 | 70.62 | 70.84 | 70.61 | 70.73 | 23,277 | +0.44(+0.62%) |
Oct 18, 2021 | 70.04 | 70.43 | 70.04 | 70.30 | 3,076 | -0.17(-0.25%) |
Oct 15, 2021 | 70.41 | 70.60 | 70.41 | 70.47 | 5,576 | +0.78(+1.12%) |
Oct 14, 2021 | 69.66 | 69.78 | 69.57 | 69.69 | 41,359 | +0.21(+0.31%) |
Oct 13, 2021 | 69.44 | 69.53 | 69.15 | 69.48 | 14,787 | -0.12(-0.17%) |
Oct 12, 2021 | 69.72 | 69.83 | 69.55 | 69.60 | 13,743 | -0.58(-0.83%) |
Oct 11, 2021 | 70.92 | 70.99 | 70.18 | 70.18 | 3,762 | -0.01(-0.01%) |
Oct 08, 2021 | 70.54 | 70.64 | 70.10 | 70.19 | 45,297 | -0.62(-0.87%) |
Oct 07, 2021 | 70.54 | 70.96 | 70.51 | 70.81 | 101,967 | +0.46(+0.65%) |
Oct 06, 2021 | 69.76 | 70.42 | 69.47 | 70.35 | 13,726 | -0.02(-0.03%) |
Oct 05, 2021 | 70.13 | 70.54 | 70.13 | 70.38 | 7,193 | +0.33(+0.48%) |
Oct 04, 2021 | 70.76 | 70.76 | 69.63 | 70.04 | 23,084 | -1.45(-2.03%) |
Oct 01, 2021 | 71.29 | 71.62 | 70.95 | 71.49 | 23,306 | -0.52(-0.73%) |
Sep 30, 2021 | 72.08 | 72.26 | 71.93 | 72.02 | 9,776 | -0.59(-0.81%) |
Sep 29, 2021 | 72.87 | 72.98 | 72.61 | 72.61 | 15,760 | +0.08(+0.10%) |
Sep 28, 2021 | 73.13 | 73.16 | 72.48 | 72.53 | 235,308 | -1.56(-2.10%) |
Sep 27, 2021 | 74.07 | 74.20 | 74.07 | 74.09 | 8,434 | -0.64(-0.86%) |
Sep 24, 2021 | 74.60 | 74.75 | 74.60 | 74.73 | 12,684 | +0.18(+0.24%) |
Sep 23, 2021 | 74.42 | 74.70 | 74.42 | 74.55 | 6,451 | +0.32(+0.43%) |
Sep 22, 2021 | 74.26 | 74.62 | 74.21 | 74.24 | 36,401 | -0.89(-1.18%) |
Sep 21, 2021 | 75.35 | 75.41 | 75.12 | 75.12 | 43,000 | +0.10(+0.13%) |
Sep 20, 2021 | 74.80 | 75.05 | 74.57 | 75.02 | 52,670 | -0.80(-1.05%) |
Sep 17, 2021 | 75.77 | 75.88 | 75.63 | 75.82 | 14,902 | -0.55(-0.72%) |
Sep 16, 2021 | 76.01 | 76.40 | 75.91 | 76.37 | 72,950 | +0.07(+0.09%) |
Sep 15, 2021 | 75.94 | 76.31 | 75.90 | 76.30 | 25,908 | +0.05(+0.07%) |
Sep 14, 2021 | 76.54 | 76.56 | 76.23 | 76.25 | 30,057 | -0.09(-0.12%) |
Sep 13, 2021 | 76.24 | 76.37 | 76.06 | 76.33 | 19,652 | +1.26(+1.68%) |
Sep 10, 2021 | 75.77 | 75.80 | 75.08 | 75.08 | 10,918 | +0.24(+0.32%) |
Sep 09, 2021 | 74.69 | 74.87 | 74.67 | 74.84 | 9,637 | +0.71(+0.96%) |
Sep 08, 2021 | 74.42 | 74.48 | 74.09 | 74.12 | 14,205 | -0.09(-0.13%) |
Sep 07, 2021 | 73.62 | 74.31 | 73.54 | 74.22 | 36,919 | +0.30(+0.41%) |
Sep 03, 2021 | 73.08 | 73.92 | 73.08 | 73.92 | 11,987 | +1.89(+2.62%) |
Sep 02, 2021 | 72.09 | 72.29 | 72.01 | 72.03 | 5,947 | +0.25(+0.35%) |
Sep 01, 2021 | 71.75 | 72.02 | 71.70 | 71.78 | 44,309 | +0.66(+0.92%) |
Aug 31, 2021 | 71.27 | 71.35 | 71.07 | 71.12 | 6,643 | +0.14(+0.20%) |
Aug 30, 2021 | 71.04 | 71.05 | 70.91 | 70.98 | 8,727 | +0.53(+0.76%) |
Aug 27, 2021 | 70.09 | 70.46 | 70.09 | 70.45 | 4,587 | +0.59(+0.85%) |
Aug 26, 2021 | 69.99 | 70.08 | 69.84 | 69.86 | 22,302 | -0.16(-0.23%) |
Aug 25, 2021 | 69.97 | 70.10 | 69.92 | 70.02 | 8,693 | -0.28(-0.40%) |
Aug 24, 2021 | 70.25 | 70.40 | 70.21 | 70.30 | 7,790 | +0.64(+0.91%) |
Aug 23, 2021 | 69.60 | 69.83 | 69.59 | 69.66 | 11,504 | +0.72(+1.04%) |
Aug 20, 2021 | 68.59 | 68.94 | 68.59 | 68.94 | 16,712 | -0.27(-0.38%) |
Aug 19, 2021 | 69.05 | 69.31 | 68.91 | 69.21 | 10,472 | -0.72(-1.02%) |
Aug 18, 2021 | 70.13 | 70.22 | 69.92 | 69.93 | 3,674 | -0.22(-0.32%) |
Aug 17, 2021 | 69.83 | 70.15 | 69.82 | 70.15 | 6,750 | -0.57(-0.81%) |
Aug 16, 2021 | 70.41 | 70.72 | 70.32 | 70.72 | 25,027 | -0.42(-0.59%) |
Aug 13, 2021 | 70.96 | 71.20 | 70.91 | 71.14 | 73,182 | +0.11(+0.16%) |
Aug 12, 2021 | 70.83 | 71.04 | 70.66 | 71.03 | 5,245 | +0.12(+0.17%) |
Aug 11, 2021 | 70.82 | 71.00 | 70.70 | 70.91 | 11,526 | +0.53(+0.76%) |
Aug 10, 2021 | 70.14 | 70.38 | 70.14 | 70.38 | 17,461 | +0.11(+0.16%) |
Aug 09, 2021 | 70.25 | 70.50 | 70.10 | 70.26 | 122,054 | -0.01(-0.02%) |
Aug 06, 2021 | 70.38 | 70.44 | 70.27 | 70.27 | 6,443 | -0.22(-0.32%) |
Aug 05, 2021 | 70.53 | 70.63 | 70.45 | 70.50 | 5,152 | +0.06(+0.08%) |
Aug 04, 2021 | 70.77 | 70.87 | 70.44 | 70.44 | 12,625 | -1.01(-1.42%) |
Aug 03, 2021 | 71.20 | 71.49 | 71.04 | 71.45 | 9,286 | +0.35(+0.49%) |
Aug 02, 2021 | 71.40 | 71.51 | 71.00 | 71.11 | 31,839 | +1.02(+1.46%) |
Jul 30, 2021 | 69.98 | 70.28 | 69.98 | 70.08 | 24,210 | -0.41(-0.58%) |
Jul 29, 2021 | 70.62 | 70.69 | 70.50 | 70.50 | 65,714 | -0.08(-0.12%) |
Jul 28, 2021 | 70.46 | 70.61 | 70.28 | 70.58 | 26,965 | +0.22(+0.31%) |
Jul 27, 2021 | 70.11 | 70.47 | 70.00 | 70.37 | 34,720 | +0.08(+0.12%) |
Jul 26, 2021 | 70.13 | 70.28 | 70.06 | 70.28 | 47,275 | +0.18(+0.25%) |
Jul 23, 2021 | 70.14 | 70.25 | 70.00 | 70.10 | 24,273 | +0.25(+0.36%) |
Jul 22, 2021 | 69.93 | 70.03 | 69.86 | 69.86 | 5,877 | +0.02(+0.03%) |
Jul 21, 2021 | 69.36 | 69.88 | 69.36 | 69.83 | 6,568 | +0.61(+0.88%) |
Jul 20, 2021 | 68.83 | 69.29 | 68.83 | 69.22 | 29,956 | +0.62(+0.90%) |
Jul 19, 2021 | 69.08 | 69.11 | 68.28 | 68.60 | 110,106 | -1.11(-1.59%) |
Jul 16, 2021 | 69.94 | 70.02 | 69.63 | 69.71 | 4,420 | -0.30(-0.43%) |
Jul 15, 2021 | 70.06 | 70.23 | 69.96 | 70.01 | 13,879 | -0.86(-1.21%) |
Jul 14, 2021 | 70.87 | 70.96 | 70.79 | 70.87 | 8,213 | +0.49(+0.69%) |
Jul 13, 2021 | 70.57 | 70.71 | 70.21 | 70.38 | 11,114 | +0.23(+0.33%) |
Jul 12, 2021 | 69.93 | 70.15 | 69.88 | 70.15 | 3,627 | +0.38(+0.55%) |
Jul 09, 2021 | 69.45 | 69.77 | 69.40 | 69.77 | 71,861 | +1.71(+2.51%) |
Jul 08, 2021 | 68.09 | 68.41 | 67.95 | 68.06 | 202,986 | -1.11(-1.60%) |
Jul 07, 2021 | 69.05 | 69.28 | 68.93 | 69.17 | 4,843 | -0.17(-0.24%) |
Jul 06, 2021 | 69.49 | 69.49 | 69.02 | 69.34 | 12,558 | -0.08(-0.12%) |
Jul 02, 2021 | 69.30 | 69.42 | 69.26 | 69.42 | 17,026 | +0.58(+0.84%) |
Jul 01, 2021 | 68.74 | 68.85 | 68.69 | 68.84 | 18,912 | -0.34(-0.49%) |
Jun 30, 2021 | 69.15 | 69.31 | 68.91 | 69.18 | 27,394 | -0.28(-0.40%) |
Jun 29, 2021 | 69.68 | 69.68 | 69.46 | 69.46 | 42,023 | -0.41(-0.59%) |
Jun 28, 2021 | 70.02 | 70.02 | 69.82 | 69.87 | 49,669 | +0.01(+0.01%) |
Jun 25, 2021 | 69.85 | 69.92 | 69.75 | 69.86 | 4,666 | +0.36(+0.51%) |
Jun 24, 2021 | 69.29 | 69.52 | 69.27 | 69.50 | 12,852 | +0.76(+1.11%) |
Jun 23, 2021 | 68.89 | 68.96 | 68.74 | 68.74 | 6,765 | -0.75(-1.08%) |
Jun 22, 2021 | 69.34 | 69.53 | 69.30 | 69.49 | 4,478 | +0.30(+0.43%) |
Jun 21, 2021 | 68.64 | 69.19 | 68.51 | 69.19 | 73,043 | +0.58(+0.85%) |
Jun 18, 2021 | 68.76 | 68.79 | 68.54 | 68.61 | 161,646 | -1.45(-2.07%) |
Jun 17, 2021 | 69.96 | 70.07 | 69.96 | 70.06 | 3,383 | -0.30(-0.43%) |
Jun 16, 2021 | 70.50 | 70.55 | 70.10 | 70.36 | 6,351 | +0.23(+0.33%) |
Jun 15, 2021 | 70.02 | 70.15 | 69.99 | 70.13 | 4,307 | +0.05(+0.07%) |
Jun 14, 2021 | 70.14 | 70.17 | 69.92 | 70.08 | 5,461 | -0.26(-0.37%) |
Jun 11, 2021 | 70.31 | 70.38 | 70.19 | 70.34 | 6,981 | -0.16(-0.22%) |
Jun 10, 2021 | 70.50 | 70.64 | 70.45 | 70.50 | 11,161 | +0.29(+0.41%) |
Jun 09, 2021 | 70.44 | 70.51 | 70.21 | 70.21 | 5,177 | -0.42(-0.59%) |
Jun 08, 2021 | 70.76 | 70.76 | 70.63 | 70.63 | 10,496 | +0.05(+0.07%) |
Jun 07, 2021 | 70.63 | 70.63 | 70.35 | 70.58 | 68,500 | +0.25(+0.36%) |
Jun 04, 2021 | 70.16 | 70.43 | 70.06 | 70.33 | 9,217 | +1.10(+1.60%) |
Jun 03, 2021 | 69.20 | 69.29 | 69.10 | 69.23 | 35,379 | -0.09(-0.13%) |
Jun 02, 2021 | 69.39 | 69.46 | 69.32 | 69.32 | 5,910 | +0.39(+0.57%) |
Jun 01, 2021 | 69.29 | 69.29 | 68.92 | 68.93 | 14,064 | -0.17(-0.24%) |
May 28, 2021 | 69.23 | 69.44 | 69.10 | 69.10 | 8,125 | +0.16(+0.23%) |
May 27, 2021 | 69.03 | 69.03 | 68.71 | 68.94 | 26,570 | -0.62(-0.89%) |
May 26, 2021 | 69.58 | 69.70 | 69.55 | 69.56 | 9,924 | -0.32(-0.45%) |
May 25, 2021 | 70.11 | 70.14 | 69.82 | 69.88 | 19,835 | -0.65(-0.92%) |
May 24, 2021 | 70.41 | 70.62 | 70.41 | 70.53 | 11,641 | +0.57(+0.81%) |
May 21, 2021 | 70.10 | 70.17 | 69.82 | 69.96 | 12,343 | +0.03(+0.04%) |
May 20, 2021 | 69.73 | 70.04 | 69.73 | 69.93 | 23,310 | +0.82(+1.18%) |
May 19, 2021 | 68.90 | 69.31 | 68.78 | 69.12 | 21,441 | -0.32(-0.45%) |
May 18, 2021 | 69.82 | 69.86 | 69.43 | 69.43 | 5,544 | +0.61(+0.89%) |
May 17, 2021 | 68.93 | 68.93 | 68.72 | 68.82 | 31,450 | -0.43(-0.62%) |
May 14, 2021 | 69.00 | 69.26 | 69.00 | 69.25 | 19,921 | +0.81(+1.18%) |
May 13, 2021 | 68.00 | 68.50 | 68.00 | 68.44 | 24,021 | +0.58(+0.85%) |
May 12, 2021 | 68.92 | 69.10 | 67.76 | 67.86 | 59,251 | -2.57(-3.64%) |
May 11, 2021 | 70.04 | 70.48 | 69.93 | 70.43 | 9,359 | -0.84(-1.19%) |
May 10, 2021 | 71.79 | 71.85 | 71.25 | 71.27 | 11,314 | -0.21(-0.30%) |
May 07, 2021 | 71.05 | 71.53 | 71.05 | 71.48 | 40,749 | +1.01(+1.44%) |
May 06, 2021 | 69.94 | 70.47 | 69.91 | 70.47 | 19,229 | +0.46(+0.66%) |
May 05, 2021 | 70.01 | 70.29 | 69.72 | 70.01 | 10,008 | +0.69(+0.99%) |
May 04, 2021 | 69.55 | 69.55 | 68.96 | 69.32 | 8,600 | -0.62(-0.89%) |
May 03, 2021 | 69.63 | 70.00 | 69.54 | 69.95 | 81,785 | +0.79(+1.14%) |
Apr 30, 2021 | 69.54 | 69.54 | 69.09 | 69.16 | 8,080 | -0.22(-0.32%) |
Apr 29, 2021 | 69.42 | 69.42 | 69.08 | 69.38 | 5,079 | -0.01(-0.01%) |
Apr 28, 2021 | 69.28 | 69.54 | 69.28 | 69.39 | 13,618 | -0.54(-0.77%) |
Apr 27, 2021 | 69.95 | 70.05 | 69.87 | 69.92 | 11,902 | -0.27(-0.38%) |
Apr 26, 2021 | 70.36 | 70.46 | 70.16 | 70.19 | 46,170 | -0.74(-1.04%) |
Apr 23, 2021 | 70.55 | 71.08 | 70.55 | 70.93 | 17,238 | +0.62(+0.88%) |
Apr 22, 2021 | 70.71 | 70.72 | 70.26 | 70.31 | 34,921 | -0.25(-0.35%) |
Apr 21, 2021 | 69.93 | 70.56 | 69.93 | 70.56 | 45,931 | +0.24(+0.34%) |
Apr 20, 2021 | 70.44 | 70.52 | 70.04 | 70.32 | 85,340 | -1.45(-2.02%) |
Apr 19, 2021 | 72.09 | 72.09 | 71.61 | 71.77 | 62,989 | -0.29(-0.40%) |
Apr 16, 2021 | 72.06 | 72.06 | 71.90 | 72.06 | 28,982 | +0.04(+0.05%) |
Apr 15, 2021 | 71.99 | 72.16 | 71.97 | 72.02 | 15,585 | +0.35(+0.49%) |
Apr 14, 2021 | 71.44 | 71.89 | 71.44 | 71.67 | 39,914 | -0.26(-0.36%) |
Apr 13, 2021 | 71.56 | 71.97 | 71.49 | 71.93 | 19,695 | +0.57(+0.79%) |
Apr 12, 2021 | 71.48 | 71.52 | 71.22 | 71.36 | 18,814 | +0.06(+0.08%) |
Apr 09, 2021 | 71.11 | 71.31 | 71.09 | 71.31 | 10,127 | +0.31(+0.44%) |
Apr 08, 2021 | 71.01 | 71.05 | 70.87 | 70.99 | 18,082 | -0.67(-0.93%) |
Apr 07, 2021 | 71.38 | 71.66 | 71.33 | 71.66 | 37,037 | +1.05(+1.49%) |
Apr 06, 2021 | 70.69 | 70.88 | 70.54 | 70.61 | 24,207 | -0.98(-1.37%) |
Apr 05, 2021 | 71.19 | 71.61 | 71.19 | 71.59 | 27,516 | +0.68(+0.95%) |
Apr 01, 2021 | 70.39 | 70.93 | 70.36 | 70.92 | 15,838 | +0.13(+0.18%) |
Mar 31, 2021 | 70.55 | 71.08 | 70.43 | 70.79 | 12,226 | -0.95(-1.33%) |
Mar 30, 2021 | 71.56 | 71.98 | 71.56 | 71.74 | 13,972 | -0.66(-0.91%) |
Mar 29, 2021 | 72.65 | 72.65 | 72.19 | 72.40 | 51,641 | -1.15(-1.56%) |
Mar 26, 2021 | 72.78 | 73.55 | 72.72 | 73.55 | 17,562 | +0.72(+0.99%) |
Mar 25, 2021 | 72.14 | 72.90 | 72.12 | 72.82 | 9,565 | +1.15(+1.61%) |
Mar 24, 2021 | 71.51 | 71.97 | 71.43 | 71.67 | 41,103 | -1.07(-1.48%) |
Mar 23, 2021 | 73.06 | 73.17 | 72.64 | 72.74 | 43,371 | -1.44(-1.94%) |
Mar 22, 2021 | 74.16 | 74.62 | 74.09 | 74.19 | 18,322 | +0.02(+0.03%) |
Mar 19, 2021 | 73.96 | 74.27 | 73.59 | 74.16 | 109,359 | +1.29(+1.78%) |
Mar 18, 2021 | 72.65 | 73.25 | 72.61 | 72.87 | 64,453 | +0.29(+0.40%) |
Mar 17, 2021 | 72.18 | 72.65 | 72.08 | 72.58 | 4,337 | +0.58(+0.80%) |
Mar 16, 2021 | 72.18 | 72.18 | 71.99 | 72.00 | 3,045 | +0.37(+0.52%) |
Mar 15, 2021 | 71.38 | 71.63 | 71.34 | 71.63 | 7,930 | +1.09(+1.55%) |
Mar 12, 2021 | 70.16 | 70.54 | 70.16 | 70.54 | 4,848 | +0.31(+0.44%) |
Mar 11, 2021 | 70.36 | 70.52 | 70.06 | 70.23 | 75,208 | +0.11(+0.16%) |
Mar 10, 2021 | 69.86 | 70.19 | 69.77 | 70.12 | 12,851 | +0.19(+0.28%) |
Mar 09, 2021 | 69.75 | 70.12 | 69.75 | 69.93 | 8,101 | +1.13(+1.64%) |
Mar 08, 2021 | 68.96 | 69.18 | 68.78 | 68.79 | 27,568 | -0.19(-0.27%) |
Mar 05, 2021 | 68.87 | 69.08 | 68.18 | 68.98 | 52,363 | +0.50(+0.74%) |
Mar 04, 2021 | 68.80 | 69.10 | 68.40 | 68.48 | 24,181 | -0.03(-0.04%) |
Mar 03, 2021 | 68.63 | 68.90 | 68.50 | 68.51 | 6,487 | +0.03(+0.04%) |
Mar 02, 2021 | 68.55 | 68.73 | 68.37 | 68.48 | 7,798 | -0.50(-0.73%) |
Mar 01, 2021 | 68.55 | 69.03 | 68.55 | 68.98 | 13,670 | +1.22(+1.79%) |
Feb 26, 2021 | 67.89 | 68.05 | 67.66 | 67.76 | 10,989 | -0.56(-0.82%) |
Feb 25, 2021 | 69.23 | 69.23 | 68.32 | 68.32 | 3,720 | -1.29(-1.85%) |
Feb 24, 2021 | 68.97 | 69.61 | 68.88 | 69.61 | 3,306 | -0.23(-0.34%) |
Feb 23, 2021 | 69.61 | 69.93 | 69.38 | 69.84 | 11,909 | -0.03(-0.04%) |
Feb 22, 2021 | 69.80 | 70.03 | 69.74 | 69.87 | 3,568 | +0.37(+0.53%) |
Feb 19, 2021 | 69.34 | 69.58 | 69.34 | 69.50 | 7,757 | +0.19(+0.27%) |
Feb 18, 2021 | 69.16 | 69.33 | 68.97 | 69.31 | 3,243 | -1.17(-1.66%) |
Feb 17, 2021 | 70.33 | 70.48 | 70.19 | 70.48 | 3,735 | +0.32(+0.46%) |
Feb 16, 2021 | 70.32 | 70.54 | 70.16 | 70.16 | 7,271 | -0.68(-0.96%) |
Feb 12, 2021 | 70.43 | 70.87 | 70.43 | 70.85 | 5,818 | +0.47(+0.67%) |
Feb 11, 2021 | 70.33 | 70.42 | 70.27 | 70.38 | 2,314 | +0.32(+0.45%) |
Feb 10, 2021 | 70.48 | 70.48 | 69.97 | 70.06 | 3,185 | -0.48(-0.68%) |
Feb 09, 2021 | 70.48 | 70.66 | 70.43 | 70.54 | 6,742 | +0.31(+0.44%) |
Feb 08, 2021 | 70.16 | 70.41 | 70.16 | 70.23 | 12,840 | +1.00(+1.45%) |
Feb 05, 2021 | 69.19 | 69.30 | 69.06 | 69.23 | 4,740 | +0.29(+0.42%) |
Feb 04, 2021 | 68.59 | 68.94 | 68.59 | 68.94 | 3,361 | +0.62(+0.91%) |
Feb 03, 2021 | 68.29 | 68.37 | 68.16 | 68.32 | 42,411 | -0.02(-0.02%) |
Feb 02, 2021 | 67.90 | 68.34 | 67.89 | 68.33 | 2,550 | +0.84(+1.24%) |
Feb 01, 2021 | 67.42 | 67.50 | 67.16 | 67.50 | 11,546 | +0.49(+0.72%) |
Jan 29, 2021 | 67.32 | 67.33 | 66.61 | 67.01 | 6,572 | -1.26(-1.85%) |
Jan 28, 2021 | 67.99 | 68.44 | 67.99 | 68.28 | 2,290 | +1.19(+1.77%) |
Jan 27, 2021 | 67.67 | 67.75 | 67.09 | 67.09 | 10,461 | -1.52(-2.21%) |
Jan 26, 2021 | 68.52 | 68.68 | 68.51 | 68.60 | 2,636 | +0.25(+0.37%) |
Jan 25, 2021 | 67.82 | 68.36 | 67.75 | 68.35 | 8,767 | +0.60(+0.88%) |
Jan 22, 2021 | 67.60 | 67.85 | 67.52 | 67.75 | 9,158 | -0.20(-0.30%) |
Jan 21, 2021 | 67.96 | 67.96 | 67.53 | 67.95 | 3,508 | -0.41(-0.60%) |
Jan 20, 2021 | 67.88 | 68.36 | 67.88 | 68.36 | 7,317 | +0.78(+1.16%) |
Jan 19, 2021 | 67.46 | 67.58 | 67.30 | 67.58 | 9,491 | -0.10(-0.14%) |
Jan 15, 2021 | 67.75 | 67.94 | 67.50 | 67.68 | 3,124 | -1.26(-1.82%) |
Jan 14, 2021 | 68.78 | 69.13 | 68.78 | 68.93 | 12,859 | +0.27(+0.39%) |
Jan 13, 2021 | 68.66 | 68.86 | 68.56 | 68.66 | 19,096 | +0.18(+0.26%) |
Jan 12, 2021 | 68.14 | 68.49 | 68.05 | 68.49 | 4,505 | +0.38(+0.56%) |
Jan 11, 2021 | 67.89 | 68.32 | 67.89 | 68.10 | 7,673 | -0.87(-1.27%) |
Jan 08, 2021 | 68.76 | 68.99 | 68.24 | 68.98 | 27,043 | +0.96(+1.42%) |
Jan 07, 2021 | 67.68 | 68.03 | 67.68 | 68.01 | 36,759 | -0.32(-0.46%) |
Jan 06, 2021 | 67.59 | 68.39 | 67.59 | 68.33 | 3,452 | +1.33(+1.99%) |
Jan 05, 2021 | 66.63 | 67.10 | 66.63 | 67.00 | 4,264 | +0.69(+1.04%) |