Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.31 | 68.40 | 67.26 | 67.31 | 319,508 | -0.28(-0.41%) |
Dec 30, 2021 | 65.76 | 68.49 | 65.76 | 67.58 | 327,318 | +1.46(+2.20%) |
Dec 29, 2021 | 66.40 | 66.59 | 64.90 | 66.13 | 586,483 | -0.55(-0.83%) |
Dec 28, 2021 | 67.69 | 67.89 | 66.40 | 66.68 | 444,798 | -0.83(-1.23%) |
Dec 27, 2021 | 67.00 | 67.56 | 66.59 | 67.51 | 310,198 | +0.82(+1.23%) |
Dec 23, 2021 | 65.97 | 67.05 | 65.34 | 66.69 | 1,637,783 | +0.75(+1.14%) |
Dec 22, 2021 | 65.25 | 66.04 | 64.82 | 65.94 | 383,818 | +0.55(+0.85%) |
Dec 21, 2021 | 63.28 | 65.39 | 63.28 | 65.39 | 570,254 | +3.16(+5.08%) |
Dec 20, 2021 | 62.88 | 63.38 | 61.67 | 62.23 | 537,513 | -3.06(-4.69%) |
Dec 17, 2021 | 63.88 | 65.89 | 62.86 | 65.29 | 368,487 | +0.43(+0.66%) |
Dec 16, 2021 | 68.52 | 68.70 | 64.41 | 64.86 | 726,327 | -2.74(-4.06%) |
Dec 15, 2021 | 66.53 | 67.68 | 64.23 | 67.60 | 557,297 | +0.62(+0.93%) |
Dec 14, 2021 | 67.24 | 67.58 | 66.07 | 66.98 | 762,010 | -2.03(-2.94%) |
Dec 13, 2021 | 70.17 | 70.82 | 68.57 | 69.01 | 353,686 | -1.44(-2.04%) |
Dec 10, 2021 | 71.31 | 71.70 | 69.53 | 70.45 | 234,077 | +0.01(+0.01%) |
Dec 09, 2021 | 72.81 | 73.57 | 70.32 | 70.44 | 375,572 | -2.66(-3.64%) |
Dec 08, 2021 | 72.79 | 73.33 | 71.53 | 73.10 | 505,544 | +0.66(+0.92%) |
Dec 07, 2021 | 71.94 | 72.84 | 71.85 | 72.44 | 273,688 | +2.95(+4.25%) |
Dec 06, 2021 | 69.08 | 70.07 | 66.45 | 69.49 | 504,515 | -0.09(-0.13%) |
Dec 03, 2021 | 73.33 | 73.91 | 68.59 | 69.57 | 646,101 | -3.61(-4.94%) |
Dec 02, 2021 | 73.59 | 74.55 | 72.12 | 73.19 | 367,210 | -0.38(-0.51%) |
Dec 01, 2021 | 77.83 | 78.23 | 73.53 | 73.57 | 417,410 | -2.79(-3.66%) |
Nov 30, 2021 | 77.28 | 78.28 | 74.56 | 76.36 | 383,512 | -1.66(-2.13%) |
Nov 29, 2021 | 77.64 | 78.20 | 76.25 | 78.02 | 216,245 | +1.92(+2.52%) |
Nov 26, 2021 | 76.40 | 77.23 | 75.21 | 76.10 | 304,540 | -2.70(-3.43%) |
Nov 24, 2021 | 77.62 | 79.02 | 76.44 | 78.80 | 322,162 | +0.65(+0.83%) |
Nov 23, 2021 | 79.45 | 80.66 | 76.83 | 78.15 | 576,232 | -1.38(-1.74%) |
Nov 22, 2021 | 81.32 | 82.89 | 78.97 | 79.54 | 897,169 | -0.52(-0.64%) |
Nov 19, 2021 | 78.49 | 80.46 | 78.11 | 80.05 | 424,791 | +1.83(+2.34%) |
Nov 18, 2021 | 80.06 | 78.27 | 77.90 | 78.22 | 300,725 | -1.30(-1.63%) |
Nov 17, 2021 | 80.02 | 80.79 | 79.01 | 79.52 | 239,238 | -0.65(-0.82%) |
Nov 16, 2021 | 79.37 | 80.20 | 78.61 | 80.17 | 192,566 | +0.78(+0.99%) |
Nov 15, 2021 | 81.05 | 81.09 | 78.54 | 79.39 | 292,488 | -1.29(-1.60%) |
Nov 12, 2021 | 80.52 | 81.28 | 79.94 | 80.68 | 408,038 | +0.54(+0.68%) |
Nov 11, 2021 | 78.01 | 80.52 | 77.62 | 80.13 | 508,394 | +3.07(+3.98%) |
Nov 10, 2021 | 76.85 | 77.06 | 427,309 | -1.45(-1.84%) | ||
Nov 09, 2021 | 81.12 | 81.19 | 77.46 | 78.51 | 565,113 | -2.39(-2.95%) |
Nov 08, 2021 | 80.21 | 81.56 | 79.99 | 80.89 | 606,250 | +1.20(+1.50%) |
Nov 05, 2021 | 80.47 | 80.77 | 78.75 | 79.69 | 497,552 | -0.92(-1.14%) |
Nov 04, 2021 | 80.29 | 80.93 | 79.62 | 80.62 | 522,148 | +0.95(+1.19%) |
Nov 03, 2021 | 78.70 | 79.80 | 77.74 | 79.67 | 522,854 | +0.58(+0.74%) |
Nov 02, 2021 | 79.56 | 79.71 | 78.36 | 79.08 | 616,973 | -0.73(-0.92%) |
Nov 01, 2021 | 77.83 | 79.81 | 77.62 | 79.81 | 572,906 | +3.16(+4.12%) |
Oct 29, 2021 | 75.47 | 76.71 | 76.65 | 744,954 | +1.05(+1.39%) | |
Oct 28, 2021 | 72.98 | 75.61 | 72.91 | 75.61 | 598,645 | +3.73(+5.19%) |
Oct 27, 2021 | 72.33 | 73.66 | 71.83 | 71.87 | 348,749 | +1.33(+1.88%) |
Oct 26, 2021 | 71.79 | 70.55 | 426,988 | -0.98(-1.37%) | ||
Oct 25, 2021 | 69.34 | 71.71 | 71.53 | 498,152 | +3.07(+4.48%) | |
Oct 22, 2021 | 69.20 | 69.50 | 67.93 | 68.46 | 363,821 | -0.83(-1.20%) |
Oct 21, 2021 | 68.20 | 69.87 | 68.19 | 69.29 | 542,962 | +0.60(+0.88%) |
Oct 20, 2021 | 68.90 | 69.15 | 68.14 | 68.68 | 334,731 | -0.53(-0.77%) |
Oct 19, 2021 | 68.52 | 69.53 | 68.20 | 69.22 | 373,402 | +1.41(+2.07%) |
Oct 18, 2021 | 66.15 | 67.99 | 65.92 | 67.81 | 303,927 | +1.31(+1.97%) |
Oct 15, 2021 | 66.69 | 67.38 | 66.32 | 66.50 | 250,299 | +0.23(+0.34%) |
Oct 14, 2021 | 66.84 | 67.01 | 65.82 | 66.28 | 245,515 | +0.08(+0.12%) |
Oct 13, 2021 | 65.36 | 66.20 | 65.17 | 66.20 | 365,349 | +1.58(+2.45%) |
Oct 12, 2021 | 63.26 | 64.96 | 63.26 | 64.61 | 322,505 | +1.52(+2.42%) |
Oct 11, 2021 | 62.20 | 64.19 | 62.20 | 63.09 | 296,214 | +0.91(+1.47%) |
Oct 08, 2021 | 62.99 | 63.04 | 62.08 | 62.18 | 143,294 | -0.54(-0.87%) |
Oct 07, 2021 | 62.01 | 63.32 | 62.01 | 62.72 | 211,553 | +1.70(+2.79%) |
Oct 06, 2021 | 60.10 | 61.37 | 59.85 | 61.02 | 185,004 | +0.16(+0.26%) |
Oct 05, 2021 | 60.56 | 61.50 | 60.34 | 60.86 | 196,818 | +0.64(+1.07%) |
Oct 04, 2021 | 62.24 | 62.27 | 60.03 | 60.22 | 548,092 | -2.03(-3.26%) |
Oct 01, 2021 | 62.40 | 62.74 | 61.34 | 62.25 | 324,637 | +0.26(+0.42%) |
Sep 30, 2021 | 61.90 | 62.80 | 61.70 | 61.99 | 194,712 | +0.36(+0.58%) |
Sep 29, 2021 | 62.67 | 63.05 | 61.37 | 61.63 | 204,120 | -0.75(-1.21%) |
Sep 28, 2021 | 63.82 | 63.99 | 62.29 | 62.39 | 441,339 | -2.10(-3.26%) |
Sep 27, 2021 | 63.28 | 64.82 | 62.54 | 64.48 | 197,447 | +0.90(+1.42%) |
Sep 24, 2021 | 63.92 | 64.06 | 63.36 | 63.58 | 155,244 | -0.87(-1.35%) |
Sep 23, 2021 | 64.48 | 64.71 | 63.87 | 64.45 | 189,241 | +0.59(+0.93%) |
Sep 22, 2021 | 62.80 | 64.22 | 62.74 | 63.86 | 202,270 | +1.26(+2.01%) |
Sep 21, 2021 | 62.80 | 62.98 | 61.89 | 62.60 | 157,790 | +0.26(+0.41%) |
Sep 20, 2021 | 62.98 | 63.18 | 61.27 | 62.35 | 525,953 | -2.85(-4.37%) |
Sep 17, 2021 | 64.30 | 65.20 | 63.87 | 65.20 | 272,997 | +0.82(+1.28%) |
Sep 16, 2021 | 64.24 | 64.64 | 63.78 | 64.38 | 148,207 | -0.32(-0.49%) |
Sep 15, 2021 | 64.41 | 64.78 | 63.70 | 64.69 | 190,639 | +0.07(+0.11%) |
Sep 14, 2021 | 65.13 | 65.74 | 64.23 | 64.62 | 150,575 | -0.24(-0.37%) |
Sep 13, 2021 | 64.88 | 64.93 | 62.96 | 64.86 | 257,801 | +0.24(+0.37%) |
Sep 10, 2021 | 65.96 | 66.87 | 64.53 | 64.62 | 303,405 | -0.62(-0.96%) |
Sep 09, 2021 | 64.94 | 66.09 | 64.87 | 65.25 | 256,070 | +0.20(+0.30%) |
Sep 08, 2021 | 66.81 | 66.94 | 64.71 | 65.05 | 249,335 | -1.43(-2.15%) |
Sep 07, 2021 | 66.61 | 67.28 | 66.41 | 66.48 | 174,557 | -0.15(-0.22%) |
Sep 03, 2021 | 67.10 | 67.41 | 66.31 | 66.62 | 238,239 | -0.61(-0.91%) |
Sep 02, 2021 | 66.95 | 68.03 | 66.94 | 67.24 | 311,105 | +0.66(+1.00%) |
Sep 01, 2021 | 66.21 | 67.20 | 66.21 | 66.57 | 207,856 | +0.24(+0.36%) |
Aug 31, 2021 | 66.29 | 66.54 | 65.39 | 66.34 | 265,804 | +0.00(+0.00%) |
Aug 30, 2021 | 66.15 | 66.54 | 65.71 | 66.34 | 166,665 | +0.48(+0.72%) |
Aug 27, 2021 | 64.99 | 66.13 | 64.96 | 65.86 | 122,854 | +1.03(+1.59%) |
Aug 26, 2021 | 65.33 | 66.33 | 64.57 | 64.83 | 209,855 | -0.74(-1.13%) |
Aug 25, 2021 | 65.22 | 65.97 | 64.82 | 65.57 | 228,890 | +0.53(+0.82%) |
Aug 24, 2021 | 64.81 | 65.27 | 64.71 | 65.04 | 188,376 | +0.54(+0.84%) |
Aug 23, 2021 | 63.01 | 64.52 | 63.01 | 64.49 | 190,686 | +2.06(+3.30%) |
Aug 20, 2021 | 61.41 | 62.58 | 61.36 | 62.43 | 168,484 | +1.20(+1.96%) |
Aug 19, 2021 | 61.48 | 62.44 | 61.09 | 61.24 | 305,985 | -1.40(-2.23%) |
Aug 18, 2021 | 62.70 | 63.51 | 62.08 | 62.63 | 171,462 | +0.20(+0.32%) |
Aug 17, 2021 | 62.64 | 63.13 | 61.35 | 62.43 | 341,185 | -1.29(-2.02%) |
Aug 16, 2021 | 64.58 | 64.77 | 63.47 | 63.72 | 270,128 | -1.66(-2.54%) |
Aug 13, 2021 | 66.66 | 66.83 | 65.31 | 65.39 | 138,721 | -1.46(-2.18%) |
Aug 12, 2021 | 67.15 | 67.15 | 65.98 | 66.84 | 162,615 | -0.41(-0.60%) |
Aug 11, 2021 | 68.47 | 68.49 | 66.15 | 67.25 | 258,972 | -0.84(-1.24%) |
Aug 10, 2021 | 68.35 | 68.84 | 67.83 | 68.09 | 252,067 | +0.26(+0.38%) |
Aug 09, 2021 | 66.37 | 68.19 | 66.21 | 67.83 | 237,598 | +1.45(+2.18%) |
Aug 06, 2021 | 67.17 | 67.45 | 66.10 | 66.39 | 171,913 | -0.65(-0.97%) |
Aug 05, 2021 | 67.10 | 67.80 | 66.65 | 67.04 | 231,421 | -0.09(-0.13%) |
Aug 04, 2021 | 67.50 | 68.09 | 66.96 | 67.13 | 382,084 | -0.31(-0.46%) |
Aug 03, 2021 | 67.04 | 67.69 | 66.53 | 67.44 | 234,090 | +0.99(+1.49%) |
Aug 02, 2021 | 67.14 | 67.61 | 66.37 | 66.45 | 464,422 | +0.34(+0.51%) |
Jul 30, 2021 | 64.44 | 66.65 | 64.29 | 66.11 | 190,764 | +1.10(+1.69%) |
Jul 29, 2021 | 64.46 | 65.71 | 64.38 | 65.01 | 230,144 | +1.09(+1.70%) |
Jul 28, 2021 | 62.16 | 64.35 | 61.81 | 63.92 | 933,257 | +2.41(+3.91%) |
Jul 27, 2021 | 62.84 | 62.84 | 60.19 | 61.51 | 333,261 | -1.89(-2.98%) |
Jul 26, 2021 | 62.98 | 64.39 | 62.98 | 63.41 | 213,521 | -0.18(-0.28%) |
Jul 23, 2021 | 64.32 | 64.35 | 62.77 | 63.58 | 234,067 | -1.29(-1.98%) |
Jul 22, 2021 | 65.91 | 65.91 | 64.22 | 64.87 | 186,452 | -0.73(-1.12%) |
Jul 21, 2021 | 63.50 | 65.76 | 63.49 | 65.60 | 305,757 | +2.48(+3.92%) |
Jul 20, 2021 | 61.47 | 63.48 | 60.85 | 63.13 | 186,862 | +2.01(+3.29%) |
Jul 19, 2021 | 59.51 | 61.24 | 59.00 | 61.12 | 651,839 | -0.17(-0.27%) |
Jul 16, 2021 | 62.90 | 63.09 | 61.13 | 61.29 | 211,528 | -1.11(-1.78%) |
Jul 15, 2021 | 62.82 | 63.95 | 61.58 | 62.40 | 346,818 | -0.61(-0.97%) |
Jul 14, 2021 | 65.77 | 65.83 | 62.97 | 63.01 | 222,012 | -2.52(-3.84%) |
Jul 13, 2021 | 66.57 | 66.58 | 65.44 | 65.52 | 398,292 | -1.21(-1.81%) |
Jul 12, 2021 | 65.98 | 66.75 | 65.53 | 66.73 | 263,515 | +1.19(+1.81%) |
Jul 09, 2021 | 65.39 | 65.65 | 64.52 | 65.54 | 206,594 | +0.88(+1.36%) |
Jul 08, 2021 | 63.05 | 65.12 | 62.54 | 64.66 | 398,271 | -0.89(-1.36%) |
Jul 07, 2021 | 67.97 | 68.46 | 65.26 | 65.55 | 490,386 | -2.02(-2.99%) |
Jul 06, 2021 | 67.62 | 68.11 | 66.78 | 67.57 | 340,012 | -0.22(-0.32%) |
Jul 02, 2021 | 68.32 | 68.57 | 67.24 | 67.79 | 350,555 | -0.15(-0.22%) |
Jul 01, 2021 | 69.05 | 69.22 | 67.35 | 67.94 | 311,968 | -0.59(-0.87%) |
Jun 30, 2021 | 68.49 | 68.79 | 67.90 | 68.53 | 239,219 | -0.27(-0.39%) |
Jun 29, 2021 | 68.96 | 69.85 | 68.36 | 68.80 | 725,158 | -0.16(-0.23%) |
Jun 28, 2021 | 66.35 | 69.02 | 66.35 | 68.96 | 499,116 | +3.08(+4.67%) |
Jun 25, 2021 | 66.20 | 66.88 | 65.64 | 65.88 | 204,233 | +0.39(+0.59%) |
Jun 24, 2021 | 66.11 | 66.23 | 65.16 | 65.49 | 441,074 | +0.24(+0.37%) |
Jun 23, 2021 | 64.36 | 65.57 | 64.08 | 65.25 | 449,601 | +1.35(+2.11%) |
Jun 22, 2021 | 63.23 | 63.92 | 62.83 | 63.90 | 385,944 | +0.48(+0.75%) |
Jun 21, 2021 | 63.53 | 63.84 | 62.36 | 63.43 | 415,869 | -0.11(-0.17%) |
Jun 18, 2021 | 64.01 | 64.54 | 62.97 | 63.54 | 265,717 | -0.92(-1.43%) |
Jun 17, 2021 | 62.96 | 64.53 | 62.82 | 64.46 | 283,342 | +1.31(+2.07%) |
Jun 16, 2021 | 62.34 | 63.44 | 62.23 | 63.15 | 236,554 | +0.68(+1.09%) |
Jun 15, 2021 | 64.08 | 64.26 | 62.35 | 62.47 | 232,566 | -1.86(-2.89%) |
Jun 14, 2021 | 64.36 | 64.95 | 64.05 | 64.33 | 260,387 | +0.18(+0.28%) |
Jun 11, 2021 | 63.37 | 64.15 | 63.27 | 64.15 | 258,197 | +1.02(+1.62%) |
Jun 10, 2021 | 62.89 | 63.46 | 62.47 | 63.13 | 293,927 | +0.22(+0.35%) |
Jun 09, 2021 | 63.79 | 64.38 | 62.82 | 62.91 | 210,568 | -0.65(-1.03%) |
Jun 08, 2021 | 63.32 | 63.82 | 62.27 | 63.57 | 294,414 | +0.78(+1.25%) |
Jun 07, 2021 | 62.05 | 62.89 | 61.17 | 62.78 | 325,121 | +0.81(+1.31%) |
Jun 04, 2021 | 61.53 | 62.54 | 61.24 | 61.97 | 284,945 | +1.02(+1.67%) |
Jun 03, 2021 | 61.54 | 62.48 | 60.77 | 60.95 | 264,765 | -1.35(-2.16%) |
Jun 02, 2021 | 62.64 | 62.72 | 61.74 | 62.30 | 311,122 | -0.18(-0.29%) |
Jun 01, 2021 | 62.72 | 63.37 | 61.76 | 62.48 | 457,865 | +0.60(+0.98%) |
May 28, 2021 | 62.38 | 62.95 | 61.77 | 61.87 | 202,239 | -0.19(-0.30%) |
May 27, 2021 | 61.41 | 62.07 | 60.78 | 62.06 | 398,963 | +0.90(+1.47%) |
May 26, 2021 | 59.59 | 61.35 | 59.52 | 61.16 | 407,091 | +1.76(+2.97%) |
May 25, 2021 | 60.12 | 60.39 | 59.13 | 59.40 | 340,104 | -0.37(-0.61%) |
May 24, 2021 | 59.87 | 60.16 | 58.90 | 59.76 | 532,224 | +0.33(+0.55%) |
May 21, 2021 | 59.80 | 59.92 | 58.81 | 59.44 | 351,723 | +0.41(+0.69%) |
May 20, 2021 | 58.16 | 59.32 | 58.16 | 59.03 | 343,081 | +1.64(+2.86%) |
May 19, 2021 | 55.24 | 57.45 | 54.96 | 57.39 | 693,916 | +0.69(+1.22%) |
May 18, 2021 | 55.92 | 57.53 | 55.48 | 56.70 | 463,912 | +0.80(+1.44%) |
May 17, 2021 | 55.88 | 56.05 | 54.68 | 55.89 | 343,141 | -0.49(-0.86%) |
May 14, 2021 | 55.16 | 56.70 | 54.80 | 56.38 | 385,850 | +2.45(+4.53%) |
May 13, 2021 | 55.11 | 55.94 | 52.93 | 53.93 | 890,787 | -0.44(-0.80%) |
May 12, 2021 | 55.87 | 56.49 | 54.21 | 54.37 | 680,239 | -2.56(-4.50%) |
May 11, 2021 | 53.45 | 57.45 | 53.39 | 56.93 | 889,071 | +0.55(+0.98%) |
May 10, 2021 | 59.19 | 59.41 | 56.34 | 56.38 | 764,016 | -3.08(-5.18%) |
May 07, 2021 | 58.83 | 60.50 | 58.76 | 59.46 | 623,960 | +0.99(+1.69%) |
May 06, 2021 | 59.21 | 59.35 | 57.28 | 58.47 | 1,606,852 | -1.09(-1.83%) |
May 05, 2021 | 60.59 | 60.80 | 59.16 | 59.56 | 944,097 | -0.49(-0.82%) |
May 04, 2021 | 61.35 | 61.59 | 59.04 | 60.05 | 869,779 | -2.66(-4.25%) |
May 03, 2021 | 64.50 | 64.50 | 62.54 | 62.72 | 539,802 | -1.50(-2.33%) |
Apr 30, 2021 | 64.08 | 65.37 | 63.86 | 64.21 | 367,018 | -1.12(-1.71%) |
Apr 29, 2021 | 67.34 | 67.49 | 64.42 | 65.33 | 323,427 | -1.62(-2.43%) |
Apr 28, 2021 | 67.19 | 67.40 | 66.37 | 66.95 | 328,769 | -1.37(-2.00%) |
Apr 27, 2021 | 69.24 | 69.32 | 68.15 | 68.32 | 568,651 | -0.99(-1.43%) |
Apr 26, 2021 | 68.18 | 69.46 | 67.43 | 69.31 | 423,106 | +1.75(+2.59%) |
Apr 23, 2021 | 66.07 | 67.74 | 65.65 | 67.56 | 423,071 | +2.14(+3.27%) |
Apr 22, 2021 | 65.85 | 66.95 | 64.77 | 65.42 | 478,948 | +0.66(+1.02%) |
Apr 21, 2021 | 61.62 | 64.76 | 61.07 | 64.76 | 370,537 | +2.53(+4.07%) |
Apr 20, 2021 | 63.04 | 63.82 | 61.24 | 62.22 | 377,626 | -0.85(-1.35%) |
Apr 19, 2021 | 64.58 | 65.09 | 62.28 | 63.07 | 553,561 | -1.68(-2.60%) |
Apr 16, 2021 | 63.93 | 65.02 | 63.58 | 64.76 | 572,443 | +1.01(+1.58%) |
Apr 15, 2021 | 65.86 | 65.86 | 62.60 | 63.75 | 911,137 | -1.43(-2.19%) |
Apr 14, 2021 | 66.24 | 66.95 | 64.87 | 65.17 | 407,755 | -0.61(-0.93%) |
Apr 13, 2021 | 64.93 | 65.83 | 64.41 | 65.78 | 472,443 | +0.75(+1.16%) |
Apr 12, 2021 | 65.63 | 65.63 | 64.25 | 65.03 | 415,837 | -0.88(-1.34%) |
Apr 09, 2021 | 65.62 | 65.96 | 65.14 | 65.91 | 421,556 | -0.56(-0.85%) |
Apr 08, 2021 | 66.04 | 66.96 | 65.74 | 66.48 | 391,099 | +0.94(+1.44%) |
Apr 07, 2021 | 68.07 | 68.22 | 65.17 | 65.54 | 614,465 | -2.72(-3.99%) |
Apr 06, 2021 | 67.53 | 69.02 | 67.50 | 68.26 | 663,581 | +0.91(+1.35%) |
Apr 05, 2021 | 70.26 | 70.27 | 67.14 | 67.35 | 719,574 | -1.15(-1.68%) |
Apr 01, 2021 | 69.99 | 70.48 | 68.24 | 68.50 | 758,377 | +0.57(+0.85%) |
Mar 31, 2021 | 66.99 | 68.42 | 66.51 | 67.92 | 576,974 | +2.71(+4.16%) |
Mar 30, 2021 | 62.10 | 65.26 | 61.68 | 65.21 | 616,789 | +2.99(+4.81%) |
Mar 29, 2021 | 64.75 | 64.90 | 61.66 | 62.22 | 432,500 | -2.99(-4.59%) |
Mar 26, 2021 | 64.30 | 65.38 | 62.79 | 65.21 | 345,405 | +1.18(+1.84%) |
Mar 25, 2021 | 60.92 | 64.19 | 60.61 | 64.03 | 502,590 | +0.96(+1.52%) |
Mar 24, 2021 | 66.39 | 66.68 | 63.03 | 63.07 | 491,328 | -2.87(-4.35%) |
Mar 23, 2021 | 68.24 | 68.72 | 65.49 | 65.94 | 469,849 | -2.51(-3.66%) |
Mar 22, 2021 | 68.54 | 69.40 | 67.38 | 68.45 | 411,228 | +1.27(+1.89%) |
Mar 19, 2021 | 65.86 | 67.70 | 64.98 | 67.18 | 1,009,755 | +1.33(+2.01%) |
Mar 18, 2021 | 68.73 | 69.16 | 65.68 | 65.85 | 595,721 | -4.29(-6.11%) |
Mar 17, 2021 | 67.98 | 70.71 | 67.33 | 70.14 | 703,843 | -0.10(-0.14%) |
Mar 16, 2021 | 71.93 | 72.37 | 69.58 | 70.24 | 854,241 | -2.22(-3.06%) |
Mar 15, 2021 | 71.79 | 72.72 | 71.04 | 72.46 | 630,057 | +0.55(+0.77%) |
Mar 12, 2021 | 70.24 | 72.14 | 69.34 | 71.90 | 647,887 | -0.51(-0.70%) |
Mar 11, 2021 | 70.44 | 72.45 | 69.54 | 72.41 | 929,063 | +4.71(+6.96%) |
Mar 10, 2021 | 69.97 | 71.00 | 66.84 | 67.70 | 1,052,722 | +0.35(+0.51%) |
Mar 09, 2021 | 64.63 | 67.89 | 64.11 | 67.35 | 988,085 | +5.91(+9.62%) |
Mar 08, 2021 | 63.73 | 65.34 | 61.22 | 61.44 | 1,243,049 | -2.54(-3.98%) |
Mar 05, 2021 | 65.82 | 66.14 | 58.24 | 63.98 | 1,568,463 | -0.83(-1.28%) |
Mar 04, 2021 | 67.82 | 69.29 | 62.75 | 64.81 | 1,424,968 | -3.88(-5.65%) |
Mar 03, 2021 | 73.04 | 73.33 | 68.66 | 68.70 | 925,307 | -3.94(-5.43%) |
Mar 02, 2021 | 75.87 | 75.87 | 72.54 | 72.64 | 871,099 | -3.51(-4.60%) |
Mar 01, 2021 | 74.74 | 76.14 | 73.86 | 76.14 | 810,694 | +3.75(+5.18%) |
Feb 26, 2021 | 71.55 | 73.24 | 69.43 | 72.39 | 809,480 | +1.80(+2.55%) |
Feb 25, 2021 | 75.15 | 75.72 | 70.07 | 70.59 | 1,129,669 | -5.54(-7.28%) |
Feb 24, 2021 | 73.87 | 76.21 | 71.83 | 76.13 | 803,435 | +2.94(+4.02%) |
Feb 23, 2021 | 69.86 | 73.53 | 66.34 | 73.19 | 1,686,667 | -1.35(-1.81%) |
Feb 22, 2021 | 78.59 | 78.79 | 74.27 | 74.54 | 1,713,966 | -5.47(-6.83%) |
Feb 19, 2021 | 78.98 | 81.28 | 78.92 | 80.00 | 616,175 | +2.68(+3.47%) |
Feb 18, 2021 | 79.16 | 79.49 | 76.61 | 77.32 | 1,181,448 | -4.31(-5.28%) |
Feb 17, 2021 | 82.78 | 82.79 | 79.66 | 81.63 | 1,127,106 | -2.11(-2.52%) |
Feb 16, 2021 | 87.13 | 87.38 | 83.28 | 83.74 | 1,010,814 | -2.43(-2.82%) |
Feb 12, 2021 | 85.67 | 86.36 | 84.02 | 86.16 | 668,490 | +0.25(+0.29%) |
Feb 11, 2021 | 86.12 | 86.56 | 84.54 | 85.91 | 686,773 | +0.51(+0.60%) |
Feb 10, 2021 | 88.29 | 89.11 | 84.59 | 85.40 | 1,014,250 | -1.90(-2.18%) |
Feb 09, 2021 | 86.14 | 87.68 | 85.80 | 87.30 | 1,002,301 | +1.16(+1.34%) |
Feb 08, 2021 | 84.66 | 86.33 | 84.51 | 86.14 | 927,459 | +2.40(+2.86%) |
Feb 05, 2021 | 83.91 | 84.20 | 82.69 | 83.75 | 791,503 | +0.43(+0.51%) |
Feb 04, 2021 | 83.67 | 83.70 | 82.43 | 83.32 | 638,359 | +0.04(+0.05%) |
Feb 03, 2021 | 83.35 | 83.72 | 81.74 | 83.28 | 653,427 | +0.80(+0.97%) |
Feb 02, 2021 | 82.97 | 83.35 | 81.21 | 82.48 | 1,127,108 | +0.78(+0.96%) |
Feb 01, 2021 | 81.06 | 81.82 | 78.77 | 81.70 | 1,089,458 | +2.61(+3.31%) |
Jan 29, 2021 | 81.19 | 82.75 | 78.23 | 79.08 | 981,274 | -2.74(-3.35%) |
Jan 28, 2021 | 81.44 | 82.20 | 79.55 | 81.83 | 976,969 | +0.85(+1.05%) |
Jan 27, 2021 | 81.84 | 83.72 | 79.58 | 80.97 | 1,503,149 | -3.94(-4.64%) |
Jan 26, 2021 | 85.53 | 86.14 | 84.19 | 84.91 | 1,055,321 | +0.43(+0.50%) |
Jan 25, 2021 | 86.89 | 88.62 | 82.84 | 84.49 | 1,326,496 | -1.37(-1.59%) |
Jan 22, 2021 | 83.62 | 85.88 | 83.44 | 85.86 | 764,335 | +0.92(+1.08%) |
Jan 21, 2021 | 83.35 | 85.08 | 81.88 | 84.93 | 1,149,792 | +2.11(+2.55%) |
Jan 20, 2021 | 84.97 | 84.97 | 81.87 | 82.83 | 1,272,981 | -0.99(-1.18%) |
Jan 19, 2021 | 82.67 | 83.99 | 81.65 | 83.82 | 1,336,749 | +3.87(+4.84%) |
Jan 15, 2021 | 83.87 | 83.94 | 79.64 | 79.94 | 1,739,752 | -4.71(-5.57%) |
Jan 14, 2021 | 84.67 | 85.70 | 84.17 | 84.66 | 1,067,470 | -0.10(-0.12%) |
Jan 13, 2021 | 86.25 | 86.30 | 83.29 | 84.76 | 1,531,840 | -0.05(-0.06%) |
Jan 12, 2021 | 83.79 | 84.95 | 83.17 | 84.81 | 1,129,698 | +2.78(+3.39%) |
Jan 11, 2021 | 81.19 | 83.04 | 79.90 | 82.02 | 1,378,826 | -0.71(-0.86%) |
Jan 08, 2021 | 84.52 | 84.52 | 81.04 | 82.74 | 2,015,975 | +1.43(+1.75%) |
Jan 07, 2021 | 80.41 | 81.89 | 79.43 | 81.31 | 2,330,345 | +5.12(+6.72%) |
Jan 06, 2021 | 74.82 | 78.12 | 73.87 | 76.19 | 1,887,387 | +4.47(+6.23%) |
Jan 05, 2021 | 69.70 | 71.82 | 69.53 | 71.73 | 1,196,864 | +1.65(+2.36%) |