Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.16 | 74.85 | 72.89 | 74.28 | 17,222,922 | +1.46(+2.00%) |
Feb 25, 2022 | 71.84 | 72.90 | 71.43 | 72.83 | 13,449,945 | +1.62(+2.28%) |
Feb 24, 2022 | 67.01 | 71.52 | 66.77 | 71.20 | 17,154,876 | +2.94(+4.31%) |
Feb 23, 2022 | 70.05 | 70.24 | 68.16 | 68.26 | 8,311,441 | -1.38(-1.98%) |
Feb 22, 2022 | 69.78 | 70.21 | 69.15 | 69.64 | 8,722,761 | -0.35(-0.50%) |
Feb 18, 2022 | 69.99 | 0 | -1.16(-1.63%) | |||
Feb 17, 2022 | 70.52 | 71.58 | 70.30 | 71.15 | 10,692,854 | +0.14(+0.20%) |
Feb 16, 2022 | 70.91 | 71.39 | 70.30 | 71.00 | 7,952,534 | +0.13(+0.19%) |
Feb 15, 2022 | 71.48 | 72.17 | 70.54 | 70.87 | 9,671,886 | +0.16(+0.23%) |
Feb 14, 2022 | 70.74 | 71.08 | 69.73 | 70.71 | 8,823,439 | -0.04(-0.05%) |
Feb 11, 2022 | 71.64 | 72.39 | 70.48 | 70.75 | 9,534,890 | -0.46(-0.65%) |
Feb 10, 2022 | 70.70 | 72.53 | 70.50 | 71.21 | 10,247,743 | -1.14(-1.58%) |
Feb 09, 2022 | 72.31 | 72.93 | 72.03 | 72.35 | 7,830,342 | +1.13(+1.59%) |
Feb 08, 2022 | 71.50 | 72.44 | 71.00 | 71.22 | 7,160,023 | -0.21(-0.29%) |
Feb 07, 2022 | 71.73 | 71.84 | 71.07 | 71.43 | 8,671,112 | -0.31(-0.43%) |
Feb 04, 2022 | 70.88 | 72.52 | 70.35 | 71.74 | 12,885,192 | +0.23(+0.32%) |
Feb 03, 2022 | 72.26 | 71.19 | 71.51 | 8,432,431 | -1.85(-2.52%) | |
Feb 02, 2022 | 73.07 | 73.62 | 72.51 | 73.36 | 8,895,421 | +0.47(+0.65%) |
Feb 01, 2022 | 73.66 | 75.01 | 71.76 | 72.89 | 12,801,369 | -0.84(-1.14%) |
Jan 31, 2022 | 68.81 | 73.90 | 73.73 | 23,082,936 | +5.30(+7.75%) | |
Jan 28, 2022 | 68.26 | 68.85 | 65.87 | 68.43 | 27,080,816 | -0.01(-0.01%) |
Jan 27, 2022 | 69.18 | 70.21 | 68.34 | 68.44 | 22,515,346 | -0.12(-0.18%) |
Jan 26, 2022 | 72.20 | 72.23 | 68.30 | 68.56 | 26,192,380 | -2.32(-3.28%) |
Jan 25, 2022 | 73.81 | 75.69 | 70.59 | 70.88 | 24,286,476 | -6.44(-8.33%) |
Jan 24, 2022 | 77.06 | 77.44 | 74.79 | 77.32 | 15,750,933 | -0.64(-0.82%) |
Jan 21, 2022 | 79.00 | 79.22 | 77.24 | 77.96 | 13,571,359 | -0.86(-1.09%) |
Jan 20, 2022 | 78.64 | 80.49 | 78.48 | 78.82 | 12,740,165 | +0.87(+1.11%) |
Jan 19, 2022 | 76.49 | 78.67 | 76.45 | 77.95 | 10,248,015 | +1.26(+1.65%) |
Jan 18, 2022 | 77.39 | 77.55 | 76.17 | 76.69 | 11,493,641 | -1.84(-2.34%) |
Jan 14, 2022 | 78.53 | 0 | -1.60(-2.00%) | |||
Jan 13, 2022 | 80.77 | 80.99 | 79.96 | 80.13 | 7,631,348 | -0.18(-0.22%) |
Jan 12, 2022 | 79.55 | 80.99 | 79.38 | 80.31 | 6,868,588 | +0.28(+0.35%) |
Jan 11, 2022 | 79.12 | 80.24 | 78.98 | 80.03 | 8,895,007 | +0.47(+0.59%) |
Jan 10, 2022 | 80.98 | 81.51 | 79.04 | 79.56 | 12,067,140 | -2.00(-2.45%) |
Jan 07, 2022 | 80.95 | 81.99 | 79.76 | 81.56 | 14,154,825 | +0.60(+0.75%) |
Jan 06, 2022 | 84.09 | 84.34 | 80.84 | 80.95 | 13,623,451 | -3.74(-4.41%) |
Jan 05, 2022 | 85.21 | 86.36 | 84.64 | 84.69 | 7,158,118 | -0.90(-1.05%) |
Jan 04, 2022 | 86.50 | 86.77 | 85.53 | 85.59 | 8,877,765 | -0.92(-1.07%) |
Jan 03, 2022 | 88.17 | 88.39 | 85.45 | 86.51 | 8,332,441 | -1.60(-1.82%) |
Dec 31, 2021 | 87.38 | 88.47 | 87.30 | 88.12 | 5,098,230 | +0.56(+0.64%) |
Dec 30, 2021 | 87.05 | 87.69 | 86.66 | 87.56 | 3,937,505 | +0.74(+0.85%) |
Dec 29, 2021 | 86.79 | 87.08 | 86.45 | 86.82 | 3,119,542 | +0.10(+0.12%) |
Dec 28, 2021 | 86.51 | 87.01 | 86.37 | 86.72 | 3,280,690 | +0.53(+0.61%) |
Dec 27, 2021 | 85.75 | 86.22 | 85.54 | 86.19 | 5,732,301 | +0.59(+0.68%) |
Dec 23, 2021 | 85.59 | 86.18 | 85.32 | 85.61 | 6,193,525 | -0.09(-0.11%) |
Dec 22, 2021 | 85.17 | 85.78 | 84.84 | 85.70 | 4,389,461 | +0.33(+0.39%) |
Dec 21, 2021 | 85.56 | 86.21 | 84.34 | 85.37 | 6,662,067 | +0.48(+0.57%) |
Dec 20, 2021 | 84.76 | 85.02 | 83.53 | 84.89 | 10,772,821 | -0.94(-1.10%) |
Dec 17, 2021 | 86.83 | 87.17 | 85.64 | 85.83 | 17,191,474 | -1.22(-1.40%) |
Dec 16, 2021 | 86.47 | 87.49 | 86.38 | 87.05 | 8,075,514 | +0.22(+0.25%) |
Dec 15, 2021 | 85.22 | 86.89 | 84.55 | 86.83 | 10,160,414 | +1.86(+2.19%) |
Dec 14, 2021 | 86.11 | 86.50 | 84.43 | 84.97 | 11,678,095 | -1.61(-1.86%) |
Dec 13, 2021 | 85.19 | 86.94 | 85.08 | 86.59 | 6,916,116 | +1.38(+1.62%) |
Dec 10, 2021 | 84.95 | 85.79 | 84.76 | 85.21 | 5,294,119 | +0.35(+0.41%) |
Dec 09, 2021 | 85.42 | 85.42 | 84.48 | 84.86 | 6,071,358 | -0.39(-0.45%) |
Dec 08, 2021 | 85.61 | 85.81 | 84.56 | 85.25 | 5,675,332 | -0.09(-0.10%) |
Dec 07, 2021 | 84.50 | 85.46 | 83.94 | 85.33 | 8,380,092 | +1.19(+1.41%) |
Dec 06, 2021 | 83.12 | 84.71 | 82.94 | 84.14 | 9,478,831 | +1.06(+1.27%) |
Dec 03, 2021 | 84.14 | 84.14 | 81.18 | 83.09 | 11,861,724 | -0.56(-0.67%) |
Dec 02, 2021 | 83.01 | 84.49 | 82.69 | 83.64 | 8,800,832 | +0.74(+0.89%) |
Dec 01, 2021 | 82.11 | 84.64 | 82.11 | 82.91 | 10,661,625 | +1.00(+1.22%) |
Nov 30, 2021 | 83.10 | 83.95 | 81.57 | 81.91 | 17,297,512 | -1.77(-2.12%) |
Nov 29, 2021 | 82.32 | 83.93 | 81.69 | 83.68 | 9,231,033 | +2.43(+2.99%) |
Nov 26, 2021 | 82.04 | 82.54 | 81.04 | 81.25 | 4,599,001 | -1.06(-1.28%) |
Nov 24, 2021 | 81.75 | 82.40 | 81.35 | 82.31 | 4,824,899 | +0.27(+0.33%) |
Nov 23, 2021 | 81.85 | 82.60 | 81.31 | 82.04 | 7,883,596 | -0.05(-0.06%) |
Nov 22, 2021 | 82.83 | 83.09 | 82.06 | 82.09 | 5,549,328 | -0.89(-1.08%) |
Nov 19, 2021 | 82.69 | 83.47 | 81.75 | 82.98 | 7,199,853 | +0.67(+0.81%) |
Nov 18, 2021 | 82.43 | 82.43 | 82.22 | 82.31 | 5,892,970 | -0.17(-0.21%) |
Nov 17, 2021 | 81.59 | 82.58 | 81.20 | 82.48 | 6,599,332 | +0.75(+0.92%) |
Nov 16, 2021 | 81.82 | 82.15 | 81.44 | 81.73 | 5,621,442 | -0.34(-0.41%) |
Nov 15, 2021 | 81.67 | 82.08 | 81.25 | 82.07 | 5,898,956 | +0.97(+1.19%) |
Nov 12, 2021 | 80.22 | 81.44 | 79.90 | 81.10 | 6,921,194 | +0.88(+1.10%) |
Nov 11, 2021 | 80.31 | 80.34 | 79.47 | 80.22 | 5,715,013 | +0.16(+0.20%) |
Nov 10, 2021 | 79.82 | 80.06 | 5,526,130 | +0.24(+0.31%) | ||
Nov 09, 2021 | 79.58 | 80.03 | 79.27 | 79.82 | 4,169,148 | +0.33(+0.41%) |
Nov 08, 2021 | 80.37 | 80.44 | 78.97 | 79.49 | 5,736,700 | -0.88(-1.10%) |
Nov 05, 2021 | 79.64 | 80.54 | 79.23 | 80.37 | 5,199,113 | +0.72(+0.91%) |
Nov 04, 2021 | 80.02 | 80.24 | 78.15 | 79.65 | 7,017,312 | -0.45(-0.56%) |
Nov 03, 2021 | 80.50 | 80.62 | 79.16 | 80.10 | 6,090,658 | -0.17(-0.21%) |
Nov 02, 2021 | 80.67 | 81.04 | 79.30 | 80.27 | 7,733,042 | -0.16(-0.20%) |
Nov 01, 2021 | 80.29 | 80.64 | 80.05 | 80.43 | 5,465,050 | +0.24(+0.30%) |
Oct 29, 2021 | 80.97 | 81.24 | 79.82 | 80.18 | 8,292,986 | -1.02(-1.26%) |
Oct 28, 2021 | 79.80 | 81.27 | 79.62 | 81.21 | 6,999,478 | +1.32(+1.66%) |
Oct 27, 2021 | 80.82 | 81.07 | 79.65 | 79.88 | 4,636,589 | -0.43(-0.54%) |
Oct 26, 2021 | 79.32 | 80.31 | 7,419,318 | +1.11(+1.40%) | ||
Oct 25, 2021 | 79.31 | 79.69 | 78.87 | 79.20 | 4,242,947 | -0.12(-0.15%) |
Oct 22, 2021 | 78.90 | 79.49 | 78.69 | 79.33 | 5,036,316 | +0.57(+0.73%) |
Oct 21, 2021 | 79.13 | 79.59 | 78.67 | 78.75 | 5,281,736 | -0.10(-0.13%) |
Oct 20, 2021 | 77.76 | 79.55 | 77.41 | 78.86 | 7,388,413 | +1.78(+2.30%) |
Oct 19, 2021 | 76.79 | 77.19 | 76.32 | 77.08 | 6,084,379 | +0.98(+1.28%) |
Oct 18, 2021 | 76.43 | 76.73 | 75.89 | 76.10 | 5,258,448 | -0.64(-0.83%) |
Oct 15, 2021 | 77.00 | 77.48 | 76.30 | 76.74 | 15,573,912 | +0.20(+0.26%) |
Oct 14, 2021 | 75.51 | 76.91 | 75.37 | 76.55 | 6,902,527 | +1.19(+1.58%) |
Oct 13, 2021 | 74.27 | 75.52 | 73.85 | 75.35 | 6,664,762 | +1.24(+1.67%) |
Oct 12, 2021 | 73.39 | 74.40 | 72.89 | 74.11 | 8,291,466 | +0.98(+1.34%) |
Oct 11, 2021 | 74.42 | 74.57 | 73.05 | 73.13 | 9,361,883 | -2.24(-2.97%) |
Oct 08, 2021 | 76.12 | 76.14 | 75.31 | 75.37 | 3,823,829 | -0.67(-0.88%) |
Oct 07, 2021 | 76.56 | 77.62 | 75.92 | 76.04 | 6,122,651 | -0.24(-0.32%) |
Oct 06, 2021 | 74.48 | 76.39 | 73.90 | 76.28 | 7,317,395 | +1.60(+2.14%) |
Oct 05, 2021 | 74.64 | 75.08 | 74.32 | 74.68 | 5,783,561 | +0.11(+0.15%) |
Oct 04, 2021 | 74.28 | 75.10 | 73.77 | 74.57 | 6,413,668 | +0.14(+0.19%) |
Oct 01, 2021 | 74.25 | 74.79 | 73.31 | 74.43 | 8,473,055 | +0.65(+0.88%) |
Sep 30, 2021 | 74.08 | 74.62 | 73.20 | 73.78 | 10,841,479 | +0.16(+0.22%) |
Sep 29, 2021 | 72.94 | 74.26 | 72.78 | 73.62 | 7,977,324 | +1.01(+1.40%) |
Sep 28, 2021 | 73.75 | 73.85 | 72.36 | 72.61 | 9,852,074 | -1.40(-1.89%) |
Sep 27, 2021 | 75.18 | 75.91 | 73.81 | 74.01 | 9,152,835 | -1.82(-2.40%) |
Sep 24, 2021 | 76.34 | 76.80 | 75.63 | 75.83 | 6,506,653 | -0.54(-0.70%) |
Sep 23, 2021 | 77.22 | 77.41 | 76.24 | 76.37 | 6,826,161 | -0.59(-0.77%) |
Sep 22, 2021 | 77.14 | 77.91 | 76.65 | 76.96 | 6,042,105 | -0.02(-0.02%) |
Sep 21, 2021 | 76.99 | 77.86 | 76.80 | 76.98 | 6,864,889 | +0.22(+0.28%) |
Sep 20, 2021 | 76.62 | 77.56 | 75.79 | 76.76 | 9,571,734 | +0.05(+0.06%) |
Sep 17, 2021 | 78.37 | 78.87 | 76.63 | 76.71 | 16,386,979 | -2.22(-2.81%) |
Sep 16, 2021 | 79.38 | 79.84 | 78.61 | 78.93 | 5,726,139 | -0.57(-0.72%) |
Sep 15, 2021 | 79.24 | 80.00 | 78.99 | 79.51 | 6,073,485 | -0.03(-0.04%) |
Sep 14, 2021 | 79.67 | 80.05 | 79.36 | 79.53 | 4,957,387 | +0.06(+0.07%) |
Sep 13, 2021 | 80.71 | 80.76 | 79.29 | 79.48 | 6,915,352 | -0.33(-0.41%) |
Sep 10, 2021 | 80.78 | 80.78 | 79.50 | 79.81 | 5,875,586 | -0.86(-1.06%) |
Sep 09, 2021 | 81.08 | 81.44 | 80.58 | 80.66 | 4,372,022 | -0.56(-0.69%) |
Sep 08, 2021 | 79.98 | 81.72 | 79.67 | 81.22 | 6,646,010 | +1.32(+1.66%) |
Sep 07, 2021 | 80.29 | 80.29 | 79.37 | 79.90 | 7,227,375 | -0.62(-0.77%) |
Sep 03, 2021 | 80.59 | 81.10 | 80.23 | 80.52 | 4,918,416 | -0.74(-0.91%) |
Sep 02, 2021 | 80.27 | 81.29 | 80.27 | 81.26 | 5,557,327 | +1.07(+1.34%) |
Sep 01, 2021 | 79.07 | 80.59 | 78.99 | 80.19 | 6,238,680 | +1.27(+1.61%) |
Aug 31, 2021 | 78.76 | 79.35 | 78.47 | 78.92 | 7,283,479 | +0.04(+0.05%) |
Aug 30, 2021 | 78.24 | 79.17 | 78.00 | 78.89 | 6,387,013 | +0.51(+0.65%) |
Aug 27, 2021 | 78.88 | 79.11 | 78.31 | 78.38 | 6,357,945 | -0.38(-0.48%) |
Aug 26, 2021 | 79.04 | 79.11 | 78.62 | 78.75 | 5,633,513 | -0.31(-0.40%) |
Aug 25, 2021 | 78.70 | 79.38 | 78.18 | 79.07 | 6,339,953 | +0.36(+0.46%) |
Aug 24, 2021 | 78.79 | 79.02 | 78.02 | 78.70 | 6,185,477 | -0.24(-0.31%) |
Aug 23, 2021 | 80.27 | 80.52 | 78.58 | 78.95 | 9,496,991 | -1.76(-2.18%) |
Aug 20, 2021 | 79.08 | 80.85 | 78.59 | 80.71 | 8,113,940 | +1.62(+2.05%) |
Aug 19, 2021 | 78.54 | 79.60 | 78.50 | 79.09 | 7,449,404 | +0.12(+0.15%) |
Aug 18, 2021 | 78.79 | 79.47 | 78.47 | 78.97 | 10,168,753 | +0.43(+0.55%) |
Aug 17, 2021 | 78.20 | 78.57 | 77.75 | 78.54 | 5,643,685 | +0.01(+0.01%) |
Aug 16, 2021 | 78.06 | 78.97 | 77.77 | 78.53 | 9,172,550 | +0.47(+0.60%) |
Aug 13, 2021 | 77.87 | 78.15 | 77.48 | 78.06 | 4,275,895 | +0.42(+0.54%) |
Aug 12, 2021 | 76.72 | 77.75 | 76.54 | 77.64 | 7,229,963 | +0.59(+0.76%) |
Aug 11, 2021 | 75.90 | 78.02 | 75.74 | 77.05 | 10,069,902 | +1.72(+2.28%) |
Aug 10, 2021 | 75.47 | 75.59 | 75.02 | 75.33 | 4,817,643 | -0.03(-0.04%) |
Aug 09, 2021 | 75.73 | 75.90 | 74.94 | 75.36 | 6,009,983 | -0.05(-0.06%) |
Aug 06, 2021 | 75.29 | 75.77 | 74.89 | 75.40 | 4,954,639 | +0.11(+0.15%) |
Aug 05, 2021 | 74.63 | 75.41 | 74.39 | 75.29 | 6,721,770 | +0.58(+0.78%) |
Aug 04, 2021 | 74.23 | 74.83 | 73.68 | 74.71 | 9,185,431 | +0.42(+0.57%) |
Aug 03, 2021 | 73.66 | 74.69 | 73.31 | 74.29 | 6,681,075 | +0.57(+0.77%) |
Aug 02, 2021 | 73.40 | 73.81 | 73.08 | 73.72 | 8,039,938 | +0.85(+1.17%) |
Jul 30, 2021 | 72.94 | 73.76 | 72.72 | 72.87 | 5,868,382 | -0.24(-0.33%) |
Jul 29, 2021 | 72.96 | 73.33 | 72.60 | 73.11 | 4,428,009 | +0.29(+0.40%) |
Jul 28, 2021 | 72.86 | 73.27 | 72.23 | 72.82 | 5,534,274 | -0.01(-0.01%) |
Jul 27, 2021 | 71.91 | 72.94 | 71.19 | 72.83 | 8,116,649 | +0.89(+1.24%) |
Jul 26, 2021 | 71.83 | 72.16 | 71.50 | 71.94 | 6,429,454 | -0.27(-0.38%) |
Jul 23, 2021 | 71.59 | 72.41 | 71.01 | 72.21 | 5,295,990 | +1.01(+1.42%) |
Jul 22, 2021 | 71.08 | 71.70 | 70.99 | 71.20 | 5,916,481 | +0.22(+0.32%) |
Jul 21, 2021 | 72.18 | 72.29 | 70.91 | 70.98 | 9,561,081 | -1.21(-1.67%) |
Jul 20, 2021 | 72.04 | 72.68 | 71.89 | 72.18 | 7,015,675 | +0.17(+0.23%) |
Jul 19, 2021 | 72.60 | 73.32 | 71.11 | 72.02 | 10,575,710 | -0.87(-1.19%) |
Jul 16, 2021 | 71.90 | 73.29 | 71.90 | 72.89 | 9,715,711 | +1.03(+1.43%) |
Jul 15, 2021 | 70.77 | 71.91 | 70.33 | 71.86 | 8,165,060 | +1.05(+1.48%) |
Jul 14, 2021 | 70.15 | 71.25 | 69.82 | 70.81 | 7,436,614 | +0.79(+1.12%) |
Jul 13, 2021 | 70.25 | 70.87 | 69.81 | 70.02 | 5,522,641 | -0.22(-0.31%) |
Jul 12, 2021 | 70.34 | 70.61 | 69.57 | 70.24 | 6,164,915 | +0.09(+0.13%) |
Jul 09, 2021 | 70.15 | 70.55 | 69.48 | 70.14 | 5,979,135 | -0.13(-0.19%) |
Jul 08, 2021 | 69.80 | 71.11 | 69.61 | 70.28 | 6,294,731 | -0.19(-0.27%) |
Jul 07, 2021 | 70.40 | 70.72 | 70.01 | 70.46 | 6,052,274 | +0.19(+0.27%) |
Jul 06, 2021 | 69.70 | 70.31 | 69.26 | 70.28 | 7,438,076 | +0.80(+1.14%) |
Jul 02, 2021 | 69.53 | 69.63 | 68.96 | 69.48 | 4,578,158 | +0.08(+0.12%) |
Jul 01, 2021 | 68.56 | 69.67 | 68.36 | 69.40 | 6,866,805 | +0.85(+1.24%) |
Jun 30, 2021 | 69.47 | 69.67 | 68.35 | 68.55 | 9,271,881 | -0.75(-1.08%) |
Jun 29, 2021 | 69.92 | 70.76 | 69.24 | 69.29 | 6,924,996 | -1.00(-1.42%) |
Jun 28, 2021 | 69.94 | 70.94 | 69.81 | 70.29 | 9,032,651 | +1.21(+1.75%) |
Jun 25, 2021 | 68.49 | 69.18 | 68.48 | 69.09 | 7,138,308 | +0.92(+1.34%) |
Jun 24, 2021 | 68.73 | 68.84 | 67.90 | 68.17 | 8,472,947 | -0.44(-0.64%) |
Jun 23, 2021 | 69.33 | 69.50 | 68.29 | 68.61 | 6,498,808 | -0.71(-1.03%) |
Jun 22, 2021 | 69.39 | 69.91 | 69.29 | 69.32 | 5,893,940 | -0.21(-0.30%) |
Jun 21, 2021 | 68.93 | 69.71 | 67.93 | 69.53 | 6,948,770 | +0.98(+1.43%) |
Jun 18, 2021 | 69.63 | 70.08 | 68.31 | 68.55 | 18,750,438 | -1.22(-1.74%) |
Jun 17, 2021 | 68.60 | 70.13 | 68.30 | 69.76 | 11,282,800 | +1.20(+1.75%) |
Jun 16, 2021 | 69.22 | 69.77 | 68.39 | 68.56 | 10,313,408 | -0.12(-0.18%) |
Jun 15, 2021 | 68.68 | 69.28 | 68.34 | 68.69 | 8,307,146 | +0.11(+0.16%) |
Jun 14, 2021 | 68.85 | 69.16 | 68.31 | 68.57 | 5,336,284 | -0.17(-0.24%) |
Jun 11, 2021 | 68.84 | 68.84 | 68.21 | 68.74 | 4,862,707 | -0.02(-0.03%) |
Jun 10, 2021 | 67.67 | 68.80 | 67.51 | 68.76 | 8,769,384 | +0.99(+1.46%) |
Jun 09, 2021 | 67.69 | 68.19 | 67.41 | 67.77 | 7,120,511 | +0.29(+0.43%) |
Jun 08, 2021 | 68.21 | 68.39 | 67.08 | 67.48 | 6,203,978 | -0.31(-0.46%) |
Jun 07, 2021 | 67.88 | 68.24 | 67.45 | 67.79 | 6,401,956 | +0.12(+0.18%) |
Jun 04, 2021 | 67.98 | 68.18 | 67.59 | 67.67 | 7,041,224 | -0.03(-0.04%) |
Jun 03, 2021 | 67.37 | 68.26 | 67.37 | 67.69 | 9,482,374 | -0.32(-0.47%) |
Jun 02, 2021 | 67.42 | 68.44 | 67.18 | 68.01 | 6,864,570 | +0.55(+0.82%) |
Jun 01, 2021 | 68.66 | 68.66 | 67.39 | 67.46 | 9,681,377 | -0.67(-0.98%) |
May 28, 2021 | 68.48 | 69.07 | 68.11 | 68.13 | 9,864,435 | +0.20(+0.30%) |
May 27, 2021 | 68.50 | 68.68 | 67.74 | 67.92 | 11,772,075 | -0.44(-0.64%) |
May 26, 2021 | 68.30 | 68.68 | 67.98 | 68.36 | 7,962,577 | +0.09(+0.14%) |
May 25, 2021 | 68.87 | 68.87 | 68.06 | 68.27 | 7,996,942 | -0.61(-0.89%) |
May 24, 2021 | 69.57 | 69.67 | 68.78 | 68.88 | 7,257,631 | -0.38(-0.55%) |
May 21, 2021 | 69.39 | 70.02 | 68.85 | 69.26 | 9,338,879 | +0.14(+0.20%) |
May 20, 2021 | 68.05 | 69.57 | 67.92 | 69.12 | 11,605,628 | +1.52(+2.24%) |
May 19, 2021 | 66.63 | 67.66 | 66.25 | 67.61 | 9,297,524 | +0.34(+0.51%) |
May 18, 2021 | 66.76 | 67.61 | 66.32 | 67.26 | 8,806,646 | +0.36(+0.54%) |
May 17, 2021 | 67.92 | 68.07 | 66.72 | 66.90 | 11,143,841 | -1.14(-1.67%) |
May 14, 2021 | 67.92 | 68.53 | 67.73 | 68.04 | 5,853,200 | +0.46(+0.67%) |
May 13, 2021 | 67.13 | 68.05 | 66.70 | 67.58 | 5,878,236 | +1.01(+1.52%) |
May 12, 2021 | 68.39 | 68.54 | 66.54 | 66.57 | 9,772,298 | -2.35(-3.42%) |
May 11, 2021 | 68.50 | 68.99 | 67.63 | 68.92 | 11,300,529 | -0.68(-0.98%) |
May 10, 2021 | 69.17 | 70.46 | 69.10 | 69.60 | 6,676,130 | +0.25(+0.36%) |
May 07, 2021 | 69.32 | 70.37 | 69.32 | 69.35 | 6,109,178 | +0.48(+0.70%) |
May 06, 2021 | 68.85 | 69.03 | 68.21 | 68.86 | 7,597,283 | +0.21(+0.31%) |
May 05, 2021 | 69.10 | 70.62 | 68.29 | 68.65 | 11,440,882 | -1.78(-2.52%) |
May 04, 2021 | 70.90 | 71.10 | 69.56 | 70.43 | 9,863,661 | -0.94(-1.32%) |
May 03, 2021 | 72.42 | 72.57 | 71.20 | 71.37 | 6,528,756 | -0.75(-1.05%) |
Apr 30, 2021 | 71.87 | 72.24 | 71.36 | 72.12 | 8,624,233 | +0.27(+0.38%) |
Apr 29, 2021 | 71.74 | 72.36 | 71.33 | 71.85 | 5,974,310 | +0.12(+0.17%) |
Apr 28, 2021 | 71.88 | 72.06 | 71.30 | 71.73 | 5,934,759 | -0.18(-0.25%) |
Apr 27, 2021 | 72.51 | 72.72 | 71.72 | 71.91 | 6,309,894 | -0.60(-0.83%) |
Apr 26, 2021 | 72.94 | 73.14 | 72.15 | 72.51 | 7,979,449 | -0.29(-0.40%) |
Apr 23, 2021 | 72.75 | 73.16 | 72.42 | 72.80 | 6,486,284 | -0.07(-0.10%) |
Apr 22, 2021 | 72.76 | 73.79 | 72.60 | 72.87 | 8,878,915 | +0.33(+0.45%) |
Apr 21, 2021 | 75.26 | 75.54 | 72.29 | 72.55 | 9,202,970 | -2.38(-3.18%) |
Apr 20, 2021 | 74.12 | 75.33 | 74.09 | 74.93 | 7,728,982 | +0.69(+0.93%) |
Apr 19, 2021 | 75.37 | 75.71 | 74.08 | 74.24 | 8,229,897 | -1.07(-1.42%) |
Apr 16, 2021 | 75.12 | 75.75 | 74.67 | 75.31 | 16,254,239 | +0.71(+0.95%) |
Apr 15, 2021 | 73.70 | 74.69 | 73.53 | 74.61 | 5,387,037 | +0.98(+1.33%) |
Apr 14, 2021 | 73.08 | 73.72 | 72.93 | 73.63 | 4,812,866 | +0.08(+0.11%) |
Apr 13, 2021 | 71.91 | 73.69 | 71.88 | 73.54 | 6,790,802 | +1.30(+1.80%) |
Apr 12, 2021 | 72.37 | 72.85 | 71.84 | 72.24 | 6,505,015 | -0.28(-0.38%) |
Apr 09, 2021 | 72.48 | 72.74 | 72.22 | 72.52 | 5,341,058 | +0.17(+0.23%) |
Apr 08, 2021 | 72.30 | 72.96 | 72.06 | 72.35 | 8,011,599 | +0.33(+0.45%) |
Apr 07, 2021 | 72.21 | 72.63 | 71.44 | 72.03 | 7,266,355 | -0.14(-0.19%) |
Apr 06, 2021 | 71.25 | 72.34 | 70.67 | 72.17 | 7,061,394 | +0.73(+1.02%) |
Apr 05, 2021 | 71.22 | 72.10 | 71.22 | 71.44 | 7,876,089 | +0.94(+1.33%) |
Apr 01, 2021 | 70.25 | 71.07 | 70.14 | 70.50 | 7,038,262 | +0.15(+0.21%) |
Mar 31, 2021 | 69.36 | 70.66 | 69.25 | 70.35 | 10,134,949 | +1.29(+1.87%) |
Mar 30, 2021 | 68.96 | 69.38 | 68.61 | 69.06 | 6,409,626 | -0.54(-0.78%) |
Mar 29, 2021 | 68.96 | 69.97 | 68.57 | 69.60 | 9,290,020 | +0.69(+1.00%) |
Mar 26, 2021 | 68.02 | 68.98 | 67.59 | 68.91 | 10,861,057 | +0.57(+0.83%) |
Mar 25, 2021 | 68.03 | 68.60 | 67.43 | 68.34 | 7,333,580 | +0.58(+0.85%) |
Mar 24, 2021 | 68.32 | 68.54 | 67.37 | 67.77 | 15,623,750 | -1.11(-1.61%) |
Mar 23, 2021 | 66.60 | 69.12 | 66.59 | 68.87 | 11,524,591 | +2.17(+3.25%) |
Mar 22, 2021 | 65.84 | 67.40 | 65.84 | 66.71 | 10,809,254 | +0.79(+1.20%) |
Mar 19, 2021 | 66.23 | 67.58 | 65.19 | 65.91 | 24,510,916 | -0.27(-0.41%) |
Mar 18, 2021 | 67.92 | 67.93 | 65.38 | 66.18 | 15,259,621 | -1.70(-2.51%) |
Mar 17, 2021 | 69.79 | 69.96 | 67.75 | 67.89 | 11,114,975 | -2.25(-3.21%) |
Mar 16, 2021 | 69.94 | 71.03 | 69.91 | 70.14 | 6,998,824 | -0.13(-0.19%) |
Mar 15, 2021 | 70.24 | 70.91 | 69.82 | 70.27 | 7,662,574 | -0.14(-0.20%) |
Mar 12, 2021 | 69.95 | 70.73 | 68.89 | 70.41 | 6,569,897 | +0.75(+1.08%) |
Mar 11, 2021 | 69.75 | 70.29 | 69.28 | 69.66 | 7,095,823 | +0.37(+0.54%) |
Mar 10, 2021 | 68.88 | 69.54 | 67.64 | 69.28 | 8,863,085 | +0.41(+0.59%) |
Mar 09, 2021 | 67.38 | 69.52 | 67.29 | 68.87 | 10,062,711 | +2.94(+4.46%) |
Mar 08, 2021 | 66.06 | 67.40 | 65.64 | 65.93 | 13,410,960 | +0.15(+0.23%) |
Mar 05, 2021 | 66.63 | 66.99 | 63.58 | 65.78 | 16,668,868 | -0.55(-0.83%) |
Mar 04, 2021 | 67.26 | 67.98 | 65.59 | 66.33 | 12,890,227 | -1.14(-1.70%) |
Mar 03, 2021 | 70.51 | 70.65 | 67.08 | 67.48 | 12,623,247 | -2.81(-4.00%) |
Mar 02, 2021 | 71.30 | 71.51 | 70.20 | 70.29 | 9,390,990 | -0.34(-0.49%) |