Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 68.24 | 68.75 | 66.09 | 67.41 | 7,854,045 | -1.74(-2.52%) |
Feb 25, 2022 | 68.16 | 69.26 | 67.76 | 69.15 | 7,770,955 | +0.85(+1.25%) |
Feb 24, 2022 | 64.70 | 68.47 | 63.80 | 68.30 | 11,251,835 | +0.92(+1.37%) |
Feb 23, 2022 | 69.81 | 70.52 | 67.20 | 67.38 | 4,722,257 | -1.43(-2.08%) |
Feb 22, 2022 | 67.98 | 70.15 | 67.70 | 68.81 | 5,232,231 | +0.01(+0.01%) |
Feb 18, 2022 | 68.80 | 0 | +0.83(+1.22%) | |||
Feb 17, 2022 | 70.91 | 71.24 | 67.85 | 67.97 | 5,089,436 | -4.14(-5.74%) |
Feb 16, 2022 | 71.15 | 72.43 | 70.47 | 72.11 | 4,296,980 | +0.50(+0.69%) |
Feb 15, 2022 | 69.57 | 71.85 | 69.54 | 71.61 | 4,124,298 | +3.62(+5.32%) |
Feb 14, 2022 | 68.65 | 70.12 | 67.09 | 67.99 | 3,981,560 | -0.13(-0.20%) |
Feb 11, 2022 | 71.57 | 72.24 | 67.60 | 68.12 | 6,074,709 | -3.44(-4.80%) |
Feb 10, 2022 | 72.67 | 75.09 | 71.10 | 71.56 | 6,773,724 | -3.34(-4.46%) |
Feb 09, 2022 | 73.26 | 74.99 | 71.51 | 74.90 | 7,645,792 | +2.86(+3.96%) |
Feb 08, 2022 | 70.27 | 72.33 | 69.95 | 72.05 | 5,228,150 | +1.71(+2.43%) |
Feb 07, 2022 | 70.38 | 71.41 | 69.47 | 70.34 | 5,586,280 | +0.45(+0.64%) |
Feb 04, 2022 | 68.87 | 70.95 | 67.27 | 69.89 | 7,743,198 | -0.95(-1.33%) |
Feb 03, 2022 | 73.69 | 70.58 | 70.84 | 8,748,370 | -4.65(-6.16%) | |
Feb 02, 2022 | 75.67 | 75.94 | 74.24 | 75.49 | 4,866,841 | +1.55(+2.09%) |
Feb 01, 2022 | 73.96 | 74.91 | 72.26 | 73.94 | 4,104,329 | +4.97(+7.20%) |
Jan 28, 2022 | 67.75 | 69.07 | 65.68 | 68.97 | 4,854,357 | +1.13(+1.66%) |
Jan 27, 2022 | 71.34 | 71.98 | 67.43 | 67.85 | 5,761,055 | -3.20(-4.50%) |
Jan 26, 2022 | 71.60 | 73.89 | 69.48 | 71.05 | 5,923,258 | +1.77(+2.55%) |
Jan 25, 2022 | 68.83 | 70.75 | 68.51 | 69.28 | 5,332,846 | -2.21(-3.09%) |
Jan 24, 2022 | 68.65 | 71.65 | 66.44 | 71.48 | 7,388,372 | +1.45(+2.07%) |
Jan 21, 2022 | 70.05 | 72.68 | 69.75 | 70.03 | 6,310,640 | -0.61(-0.87%) |
Jan 20, 2022 | 73.91 | 74.49 | 70.57 | 70.64 | 5,482,288 | -2.57(-3.51%) |
Jan 19, 2022 | 76.37 | 76.81 | 73.16 | 73.21 | 4,454,393 | -2.55(-3.37%) |
Jan 18, 2022 | 78.51 | 78.68 | 75.54 | 75.76 | 5,748,260 | -4.74(-5.88%) |
Jan 14, 2022 | 80.50 | 0 | +0.57(+0.72%) | |||
Jan 13, 2022 | 82.17 | 82.90 | 79.66 | 79.93 | 3,879,294 | -1.47(-1.81%) |
Jan 12, 2022 | 81.36 | 82.57 | 80.69 | 81.40 | 3,264,709 | +0.59(+0.73%) |
Jan 11, 2022 | 78.78 | 80.92 | 78.13 | 80.81 | 3,736,629 | +1.60(+2.03%) |
Jan 10, 2022 | 77.16 | 79.38 | 76.61 | 79.20 | 3,843,656 | +0.95(+1.22%) |
Jan 07, 2022 | 81.42 | 81.93 | 78.18 | 78.25 | 4,824,436 | -3.22(-3.95%) |
Jan 06, 2022 | 80.96 | 82.13 | 80.60 | 81.47 | 3,182,586 | +0.74(+0.92%) |
Jan 05, 2022 | 83.31 | 83.98 | 80.63 | 80.72 | 4,440,214 | -2.82(-3.37%) |
Jan 04, 2022 | 84.43 | 84.97 | 81.41 | 83.54 | 3,171,977 | -0.51(-0.60%) |
Jan 03, 2022 | 83.59 | 84.52 | 83.01 | 84.04 | 3,333,386 | +0.90(+1.08%) |
Dec 31, 2021 | 83.49 | 83.67 | 82.73 | 83.15 | 1,518,732 | -0.02(-0.02%) |
Dec 30, 2021 | 84.23 | 84.61 | 82.90 | 83.17 | 1,737,173 | -1.11(-1.31%) |
Dec 29, 2021 | 84.28 | 85.06 | 84.10 | 84.27 | 1,519,705 | +0.20(+0.24%) |
Dec 28, 2021 | 85.93 | 85.95 | 83.78 | 84.07 | 3,491,783 | -1.26(-1.48%) |
Dec 27, 2021 | 83.42 | 85.41 | 83.38 | 85.33 | 2,419,999 | +2.31(+2.78%) |
Dec 23, 2021 | 82.85 | 83.56 | 82.73 | 83.02 | 2,297,061 | +0.53(+0.65%) |
Dec 22, 2021 | 80.67 | 82.55 | 80.56 | 82.49 | 2,671,302 | +0.98(+1.21%) |
Dec 21, 2021 | 81.50 | 81.68 | 79.78 | 81.50 | 5,891,525 | +2.62(+3.32%) |
Dec 20, 2021 | 79.31 | 79.75 | 77.75 | 78.89 | 3,234,209 | -1.68(-2.09%) |
Dec 17, 2021 | 79.98 | 81.99 | 79.67 | 80.57 | 9,437,260 | -0.16(-0.20%) |
Dec 16, 2021 | 83.43 | 84.20 | 80.23 | 80.73 | 4,932,571 | -3.26(-3.88%) |
Dec 15, 2021 | 81.44 | 84.15 | 79.95 | 83.99 | 4,710,514 | +2.91(+3.59%) |
Dec 14, 2021 | 80.25 | 81.53 | 79.66 | 81.07 | 4,450,702 | -0.26(-0.32%) |
Dec 13, 2021 | 83.46 | 83.80 | 81.14 | 81.33 | 2,891,008 | -1.88(-2.26%) |
Dec 10, 2021 | 84.10 | 84.87 | 82.41 | 83.21 | 3,484,633 | +0.48(+0.58%) |
Dec 09, 2021 | 82.81 | 85.04 | 82.61 | 82.74 | 5,309,682 | -0.68(-0.81%) |
Dec 08, 2021 | 84.50 | 84.66 | 82.55 | 83.41 | 4,046,279 | -1.48(-1.74%) |
Dec 07, 2021 | 81.77 | 84.99 | 81.63 | 84.89 | 4,234,699 | +4.72(+5.88%) |
Dec 06, 2021 | 81.30 | 81.71 | 78.03 | 80.18 | 4,963,929 | -1.26(-1.55%) |
Dec 03, 2021 | 81.98 | 83.33 | 80.43 | 81.44 | 5,791,086 | +0.98(+1.22%) |
Dec 02, 2021 | 79.17 | 81.46 | 78.43 | 80.45 | 4,414,541 | -0.22(-0.27%) |
Dec 01, 2021 | 80.98 | 84.93 | 80.45 | 80.67 | 6,446,183 | +0.99(+1.25%) |
Nov 30, 2021 | 80.10 | 81.89 | 79.75 | 79.68 | 7,740,158 | -0.93(-1.15%) |
Nov 29, 2021 | 77.81 | 80.79 | 77.81 | 80.61 | 4,577,746 | +4.14(+5.41%) |
Nov 26, 2021 | 77.89 | 78.35 | 75.95 | 76.47 | 3,349,139 | -3.67(-4.58%) |
Nov 24, 2021 | 78.49 | 80.22 | 77.59 | 80.14 | 2,309,648 | +0.57(+0.72%) |
Nov 23, 2021 | 79.09 | 80.01 | 78.28 | 79.56 | 7,041,275 | +0.59(+0.75%) |
Nov 22, 2021 | 79.03 | 80.59 | 78.43 | 78.97 | 6,173,419 | +0.01(+0.01%) |
Nov 19, 2021 | 79.48 | 80.17 | 78.60 | 78.96 | 2,689,678 | -0.60(-0.76%) |
Nov 18, 2021 | 79.98 | 79.57 | 78.27 | 79.56 | 2,377,597 | +0.65(+0.83%) |
Nov 17, 2021 | 79.94 | 80.00 | 78.63 | 78.91 | 3,133,923 | -1.33(-1.66%) |
Nov 16, 2021 | 78.60 | 80.48 | 78.56 | 80.25 | 2,744,734 | +1.00(+1.26%) |
Nov 15, 2021 | 80.68 | 81.24 | 78.98 | 79.25 | 2,789,612 | -0.13(-0.17%) |
Nov 12, 2021 | 79.56 | 80.60 | 78.88 | 79.38 | 2,693,566 | -0.14(-0.18%) |
Nov 11, 2021 | 78.79 | 79.69 | 77.67 | 79.52 | 3,977,341 | +2.42(+3.14%) |
Nov 10, 2021 | 77.57 | 77.10 | 6,209,309 | -1.87(-2.36%) | ||
Nov 09, 2021 | 80.12 | 80.72 | 77.80 | 78.97 | 5,165,227 | -1.19(-1.49%) |
Nov 08, 2021 | 83.25 | 83.35 | 77.83 | 80.16 | 7,812,718 | -1.51(-1.85%) |
Nov 05, 2021 | 78.39 | 83.04 | 78.15 | 81.68 | 6,370,116 | +2.64(+3.34%) |
Nov 04, 2021 | 76.79 | 79.17 | 75.04 | 79.04 | 6,944,824 | +3.07(+4.04%) |
Nov 03, 2021 | 74.97 | 76.47 | 74.28 | 75.97 | 4,270,857 | +0.94(+1.26%) |
Nov 02, 2021 | 73.03 | 75.17 | 73.01 | 75.03 | 3,511,658 | +1.79(+2.44%) |
Nov 01, 2021 | 71.05 | 72.87 | 72.79 | 73.24 | 4,318,922 | +2.68(+3.79%) |
Oct 29, 2021 | 70.21 | 71.25 | 70.08 | 70.56 | 2,724,260 | -0.32(-0.46%) |
Oct 28, 2021 | 69.65 | 71.78 | 69.65 | 70.88 | 3,681,457 | +1.96(+2.85%) |
Oct 27, 2021 | 68.48 | 69.99 | 67.93 | 68.92 | 5,308,409 | -1.35(-1.92%) |
Oct 26, 2021 | 73.16 | 70.24 | 70.28 | 3,643,169 | -1.91(-2.65%) | |
Oct 25, 2021 | 72.12 | 72.19 | 2,157,612 | +0.57(+0.80%) | ||
Oct 22, 2021 | 72.40 | 71.19 | 71.62 | 2,583,021 | -0.77(-1.07%) | |
Oct 21, 2021 | 70.79 | 72.49 | 70.79 | 72.39 | 1,935,420 | +1.08(+1.51%) |
Oct 20, 2021 | 71.17 | 71.68 | 70.85 | 71.31 | 2,832,009 | +0.03(+0.04%) |
Oct 19, 2021 | 70.47 | 71.43 | 70.07 | 71.28 | 2,189,709 | +0.99(+1.41%) |
Oct 18, 2021 | 68.62 | 70.34 | 68.24 | 70.29 | 2,505,670 | +0.98(+1.42%) |
Oct 15, 2021 | 69.68 | 69.98 | 69.02 | 69.31 | 2,979,111 | +0.27(+0.39%) |
Oct 14, 2021 | 68.09 | 69.08 | 67.91 | 69.05 | 3,852,294 | +2.14(+3.20%) |
Oct 13, 2021 | 68.09 | 68.19 | 66.68 | 66.90 | 5,069,621 | -0.23(-0.35%) |
Oct 12, 2021 | 68.98 | 69.36 | 66.53 | 67.14 | 5,096,285 | -1.39(-2.03%) |
Oct 11, 2021 | 69.36 | 70.37 | 68.48 | 68.53 | 3,037,426 | -1.06(-1.53%) |
Oct 08, 2021 | 71.34 | 71.38 | 69.13 | 69.59 | 4,765,785 | -1.48(-2.08%) |
Oct 07, 2021 | 71.35 | 72.11 | 70.96 | 71.07 | 3,282,906 | +0.71(+1.02%) |
Oct 06, 2021 | 69.54 | 70.56 | 69.36 | 70.36 | 2,989,768 | -0.13(-0.18%) |
Oct 05, 2021 | 70.66 | 71.23 | 70.07 | 70.48 | 5,224,817 | +0.66(+0.95%) |
Oct 04, 2021 | 71.84 | 72.13 | 69.41 | 69.82 | 5,722,488 | -2.90(-3.98%) |
Oct 01, 2021 | 73.62 | 73.66 | 71.96 | 72.72 | 4,490,795 | -0.37(-0.51%) |
Sep 30, 2021 | 73.67 | 74.17 | 72.84 | 73.09 | 2,972,318 | +0.20(+0.27%) |
Sep 29, 2021 | 75.21 | 75.55 | 72.82 | 72.89 | 4,678,351 | -2.51(-3.33%) |
Sep 28, 2021 | 76.99 | 77.89 | 75.35 | 75.40 | 4,472,491 | -3.69(-4.67%) |
Sep 27, 2021 | 78.03 | 79.11 | 77.35 | 79.09 | 2,613,210 | +0.38(+0.48%) |
Sep 24, 2021 | 78.16 | 78.90 | 77.88 | 78.71 | 1,996,816 | +0.06(+0.08%) |
Sep 23, 2021 | 76.75 | 78.94 | 76.75 | 78.65 | 3,321,080 | +1.75(+2.28%) |
Sep 22, 2021 | 75.68 | 77.09 | 75.20 | 76.90 | 3,167,405 | +2.00(+2.67%) |
Sep 21, 2021 | 74.99 | 75.47 | 73.85 | 74.90 | 5,345,899 | +0.37(+0.50%) |
Sep 20, 2021 | 75.34 | 75.42 | 73.48 | 74.53 | 6,213,817 | -2.19(-2.85%) |
Sep 17, 2021 | 77.43 | 77.62 | 75.88 | 76.71 | 11,525,187 | -0.96(-1.23%) |
Sep 16, 2021 | 76.42 | 78.18 | 76.30 | 77.67 | 3,555,059 | +0.44(+0.57%) |
Sep 15, 2021 | 76.55 | 77.26 | 75.87 | 77.23 | 3,628,873 | +0.73(+0.96%) |
Sep 14, 2021 | 76.93 | 77.30 | 75.73 | 76.50 | 3,780,986 | -0.02(-0.03%) |
Sep 13, 2021 | 76.07 | 76.55 | 75.08 | 76.52 | 3,882,384 | +1.53(+2.04%) |
Sep 10, 2021 | 74.89 | 76.55 | 74.89 | 74.99 | 4,030,020 | +0.72(+0.97%) |
Sep 09, 2021 | 73.59 | 74.67 | 73.15 | 74.27 | 3,214,078 | +0.80(+1.09%) |
Sep 08, 2021 | 74.12 | 74.16 | 72.85 | 73.47 | 2,489,388 | -0.83(-1.12%) |
Sep 07, 2021 | 74.91 | 74.91 | 74.01 | 74.30 | 2,635,697 | -0.38(-0.51%) |
Sep 03, 2021 | 74.35 | 75.28 | 74.18 | 74.68 | 2,181,444 | +0.27(+0.36%) |
Sep 02, 2021 | 74.11 | 74.57 | 73.88 | 74.41 | 3,842,546 | +0.31(+0.42%) |
Sep 01, 2021 | 75.55 | 75.56 | 73.82 | 74.10 | 4,081,937 | -0.83(-1.11%) |
Aug 31, 2021 | 75.75 | 75.75 | 73.81 | 74.93 | 4,597,264 | -0.79(-1.04%) |
Aug 30, 2021 | 76.07 | 76.28 | 75.24 | 75.72 | 3,038,589 | -0.18(-0.23%) |
Aug 27, 2021 | 74.40 | 76.36 | 74.18 | 75.89 | 4,263,642 | +1.64(+2.21%) |
Aug 26, 2021 | 71.90 | 74.44 | 71.65 | 74.26 | 5,427,245 | +2.14(+2.96%) |
Aug 25, 2021 | 71.85 | 72.62 | 71.12 | 72.12 | 6,094,543 | +1.62(+2.30%) |
Aug 24, 2021 | 70.72 | 71.47 | 70.38 | 70.50 | 2,407,073 | +0.09(+0.12%) |
Aug 23, 2021 | 69.53 | 70.65 | 69.36 | 70.41 | 5,131,707 | +1.44(+2.09%) |
Aug 20, 2021 | 68.76 | 69.58 | 68.07 | 68.97 | 5,579,399 | +0.28(+0.41%) |
Aug 19, 2021 | 67.77 | 68.95 | 67.13 | 68.69 | 3,976,961 | +0.48(+0.71%) |
Aug 18, 2021 | 68.71 | 69.65 | 68.10 | 68.21 | 3,148,555 | -0.96(-1.39%) |
Aug 17, 2021 | 70.43 | 70.50 | 68.50 | 69.16 | 4,272,186 | -2.24(-3.14%) |
Aug 16, 2021 | 71.92 | 72.42 | 71.17 | 71.41 | 3,156,473 | -0.55(-0.77%) |
Aug 13, 2021 | 71.54 | 72.18 | 71.20 | 71.96 | 2,447,808 | +0.20(+0.28%) |
Aug 12, 2021 | 71.12 | 72.11 | 69.80 | 71.76 | 7,335,907 | +0.32(+0.45%) |
Aug 11, 2021 | 71.92 | 71.92 | 70.12 | 71.43 | 2,165,689 | -0.01(-0.02%) |
Aug 10, 2021 | 71.12 | 71.69 | 70.04 | 71.45 | 3,602,799 | +0.47(+0.67%) |
Aug 09, 2021 | 71.45 | 71.45 | 70.21 | 70.97 | 3,070,130 | -0.11(-0.15%) |
Aug 06, 2021 | 70.68 | 71.28 | 70.40 | 71.08 | 3,197,054 | -0.02(-0.03%) |
Aug 05, 2021 | 70.26 | 71.11 | 69.57 | 71.11 | 3,489,806 | +1.08(+1.54%) |
Aug 04, 2021 | 70.22 | 71.85 | 69.93 | 70.03 | 6,359,160 | +0.33(+0.47%) |
Aug 03, 2021 | 69.18 | 70.03 | 67.87 | 69.70 | 4,740,814 | +0.87(+1.26%) |
Aug 02, 2021 | 69.89 | 71.98 | 68.74 | 68.83 | 7,683,329 | +0.88(+1.29%) |
Jul 30, 2021 | 66.35 | 67.99 | 66.33 | 67.95 | 3,625,296 | +1.00(+1.50%) |
Jul 29, 2021 | 66.46 | 67.06 | 65.83 | 66.95 | 2,632,888 | +1.50(+2.28%) |
Jul 28, 2021 | 64.97 | 65.88 | 64.62 | 65.46 | 3,697,928 | +0.92(+1.42%) |
Jul 27, 2021 | 65.77 | 65.97 | 63.02 | 64.54 | 4,279,809 | -1.63(-2.47%) |
Jul 26, 2021 | 65.70 | 66.44 | 65.53 | 66.17 | 2,432,620 | +0.08(+0.12%) |
Jul 23, 2021 | 66.39 | 66.53 | 65.22 | 66.09 | 2,184,413 | +0.40(+0.61%) |
Jul 22, 2021 | 65.77 | 65.94 | 65.18 | 65.69 | 5,332,547 | -1.08(-1.62%) |
Jul 21, 2021 | 65.38 | 66.80 | 65.04 | 66.78 | 3,787,643 | +1.72(+2.65%) |
Jul 20, 2021 | 62.83 | 65.66 | 62.58 | 65.05 | 6,780,406 | +2.40(+3.83%) |
Jul 19, 2021 | 62.52 | 62.67 | 61.27 | 62.66 | 9,028,700 | -0.84(-1.33%) |
Jul 16, 2021 | 65.56 | 66.08 | 63.36 | 63.50 | 3,829,447 | -1.75(-2.68%) |
Jul 15, 2021 | 67.10 | 67.27 | 64.55 | 65.25 | 6,074,136 | -2.89(-4.24%) |
Jul 14, 2021 | 68.89 | 69.68 | 68.01 | 68.14 | 4,264,567 | -0.19(-0.27%) |
Jul 13, 2021 | 68.91 | 69.22 | 68.26 | 68.33 | 3,031,479 | -1.07(-1.55%) |
Jul 12, 2021 | 68.21 | 69.44 | 68.06 | 69.40 | 2,957,748 | +1.03(+1.51%) |
Jul 09, 2021 | 67.26 | 68.60 | 66.61 | 68.37 | 3,459,972 | +1.42(+2.13%) |
Jul 08, 2021 | 66.14 | 67.52 | 65.66 | 66.95 | 3,671,901 | -1.18(-1.74%) |
Jul 07, 2021 | 69.97 | 70.01 | 67.37 | 68.13 | 3,919,815 | -1.24(-1.79%) |
Jul 06, 2021 | 69.94 | 70.28 | 68.17 | 69.37 | 4,225,042 | -1.01(-1.43%) |
Jul 02, 2021 | 70.67 | 70.76 | 69.66 | 70.38 | 3,162,169 | +0.26(+0.37%) |
Jul 01, 2021 | 71.14 | 71.63 | 70.01 | 70.12 | 3,137,757 | -0.97(-1.36%) |
Jun 30, 2021 | 72.44 | 72.51 | 70.73 | 71.09 | 4,355,588 | -1.46(-2.02%) |
Jun 29, 2021 | 72.17 | 72.73 | 71.55 | 72.55 | 2,290,417 | +0.24(+0.33%) |
Jun 28, 2021 | 71.25 | 72.80 | 71.11 | 72.31 | 3,960,273 | +1.69(+2.39%) |
Jun 25, 2021 | 71.13 | 71.80 | 70.26 | 70.63 | 4,735,940 | -0.17(-0.23%) |
Jun 24, 2021 | 70.19 | 71.17 | 69.95 | 70.79 | 4,182,340 | +1.26(+1.82%) |
Jun 23, 2021 | 69.16 | 70.09 | 69.06 | 69.53 | 1,991,548 | +0.28(+0.40%) |
Jun 22, 2021 | 70.12 | 70.13 | 69.18 | 69.25 | 4,879,856 | -0.89(-1.27%) |
Jun 21, 2021 | 69.60 | 70.39 | 69.04 | 70.14 | 3,557,462 | +1.01(+1.46%) |
Jun 18, 2021 | 70.71 | 70.89 | 68.40 | 69.13 | 8,150,273 | -2.19(-3.07%) |
Jun 17, 2021 | 71.87 | 72.56 | 70.48 | 71.32 | 4,765,310 | -1.03(-1.42%) |
Jun 16, 2021 | 73.41 | 73.94 | 71.57 | 72.34 | 3,421,146 | -0.74(-1.01%) |
Jun 15, 2021 | 73.81 | 74.28 | 72.85 | 73.09 | 2,388,784 | -0.86(-1.16%) |
Jun 14, 2021 | 73.36 | 74.01 | 72.28 | 73.94 | 3,063,874 | +0.79(+1.08%) |
Jun 11, 2021 | 73.19 | 73.21 | 72.47 | 73.15 | 1,504,134 | +0.31(+0.42%) |
Jun 10, 2021 | 72.36 | 73.37 | 71.88 | 72.84 | 2,490,865 | +0.77(+1.07%) |
Jun 09, 2021 | 72.77 | 73.10 | 71.91 | 72.07 | 2,150,165 | -0.38(-0.52%) |
Jun 08, 2021 | 74.02 | 74.02 | 71.78 | 72.45 | 1,857,429 | -0.46(-0.63%) |
Jun 07, 2021 | 73.35 | 73.77 | 72.65 | 72.91 | 2,286,038 | -0.86(-1.16%) |
Jun 04, 2021 | 72.81 | 73.87 | 72.48 | 73.76 | 3,021,072 | +1.74(+2.42%) |
Jun 03, 2021 | 72.64 | 72.98 | 71.57 | 72.02 | 3,924,394 | -1.79(-2.43%) |
Jun 02, 2021 | 73.37 | 74.23 | 72.96 | 73.82 | 3,003,974 | +0.08(+0.11%) |
Jun 01, 2021 | 75.01 | 75.81 | 73.68 | 73.74 | 2,774,130 | -0.77(-1.04%) |
May 28, 2021 | 74.17 | 74.84 | 73.74 | 74.51 | 2,447,703 | +0.57(+0.77%) |
May 27, 2021 | 73.70 | 74.68 | 73.32 | 73.94 | 3,532,168 | +0.10(+0.14%) |
May 26, 2021 | 73.47 | 74.18 | 72.81 | 73.84 | 3,983,941 | +0.38(+0.51%) |
May 25, 2021 | 73.82 | 74.12 | 72.35 | 73.47 | 2,829,738 | +0.31(+0.42%) |
May 24, 2021 | 71.76 | 73.52 | 71.76 | 73.16 | 2,966,049 | +2.04(+2.86%) |
May 21, 2021 | 71.31 | 72.10 | 70.54 | 71.12 | 3,565,467 | -0.64(-0.89%) |
May 20, 2021 | 70.05 | 72.14 | 70.05 | 71.76 | 4,114,157 | +2.17(+3.12%) |
May 19, 2021 | 66.21 | 69.86 | 65.97 | 69.59 | 4,233,245 | +2.18(+3.23%) |
May 18, 2021 | 67.48 | 68.99 | 67.36 | 67.41 | 2,906,213 | -0.53(-0.79%) |
May 17, 2021 | 68.03 | 68.42 | 66.66 | 67.94 | 2,351,135 | -0.92(-1.34%) |
May 14, 2021 | 68.26 | 69.62 | 67.41 | 68.87 | 3,975,076 | +1.59(+2.36%) |
May 13, 2021 | 66.81 | 68.14 | 66.14 | 67.28 | 4,014,805 | +1.41(+2.14%) |
May 12, 2021 | 67.20 | 67.73 | 65.59 | 65.87 | 5,343,591 | -3.02(-4.38%) |
May 11, 2021 | 65.84 | 69.05 | 65.62 | 68.88 | 4,625,578 | +0.96(+1.41%) |
May 10, 2021 | 70.42 | 70.42 | 67.79 | 67.92 | 4,684,825 | -2.97(-4.19%) |
May 07, 2021 | 72.15 | 72.15 | 70.10 | 70.89 | 5,159,291 | +1.53(+2.21%) |
May 06, 2021 | 68.82 | 69.47 | 67.85 | 69.36 | 5,368,886 | +0.41(+0.60%) |
May 05, 2021 | 69.64 | 70.67 | 68.27 | 68.95 | 4,395,036 | +0.36(+0.52%) |
May 04, 2021 | 69.40 | 69.47 | 67.80 | 68.59 | 6,093,245 | -1.54(-2.19%) |
May 03, 2021 | 72.17 | 72.35 | 69.74 | 70.13 | 3,405,795 | -1.02(-1.44%) |
Apr 30, 2021 | 72.65 | 73.32 | 70.80 | 71.15 | 4,235,932 | -2.66(-3.60%) |
Apr 29, 2021 | 73.89 | 74.26 | 72.70 | 73.81 | 2,130,082 | +0.61(+0.83%) |
Apr 28, 2021 | 74.17 | 74.21 | 72.91 | 73.20 | 3,134,545 | -1.36(-1.82%) |
Apr 27, 2021 | 75.46 | 76.41 | 74.47 | 74.56 | 3,892,309 | -0.79(-1.05%) |
Apr 26, 2021 | 73.94 | 75.73 | 73.72 | 75.35 | 4,056,336 | +1.32(+1.78%) |
Apr 23, 2021 | 72.42 | 74.43 | 72.32 | 74.03 | 4,892,456 | +2.37(+3.31%) |
Apr 22, 2021 | 73.05 | 73.45 | 71.23 | 71.66 | 3,493,716 | -1.55(-2.12%) |
Apr 21, 2021 | 70.72 | 73.35 | 70.02 | 73.21 | 3,973,046 | +2.33(+3.29%) |
Apr 20, 2021 | 72.31 | 72.66 | 70.39 | 70.88 | 3,558,346 | -2.04(-2.79%) |
Apr 19, 2021 | 74.66 | 74.83 | 72.29 | 72.92 | 3,111,613 | -2.02(-2.69%) |
Apr 16, 2021 | 75.78 | 76.02 | 74.85 | 74.93 | 2,645,107 | -1.01(-1.33%) |
Apr 15, 2021 | 75.17 | 76.13 | 74.40 | 75.94 | 2,886,393 | +1.94(+2.62%) |
Apr 14, 2021 | 74.09 | 75.50 | 73.57 | 74.00 | 2,289,235 | -0.49(-0.66%) |
Apr 13, 2021 | 75.60 | 76.01 | 73.04 | 74.49 | 3,212,918 | -0.67(-0.89%) |
Apr 12, 2021 | 75.91 | 76.09 | 74.34 | 75.16 | 2,877,660 | -1.40(-1.83%) |
Apr 09, 2021 | 76.09 | 76.93 | 75.71 | 76.56 | 2,808,393 | -0.03(-0.04%) |
Apr 08, 2021 | 76.36 | 76.64 | 75.14 | 76.59 | 3,090,488 | +0.98(+1.30%) |
Apr 07, 2021 | 76.31 | 76.67 | 75.20 | 75.61 | 2,375,297 | -0.49(-0.64%) |
Apr 06, 2021 | 76.90 | 77.77 | 75.78 | 76.09 | 3,003,445 | -1.46(-1.88%) |
Apr 05, 2021 | 77.28 | 77.87 | 76.18 | 77.55 | 4,433,941 | +1.73(+2.28%) |
Apr 01, 2021 | 74.56 | 75.92 | 74.23 | 75.82 | 4,373,236 | +2.34(+3.19%) |
Mar 31, 2021 | 72.05 | 73.95 | 71.79 | 73.48 | 4,333,874 | +2.42(+3.40%) |
Mar 30, 2021 | 71.07 | 71.62 | 70.38 | 71.06 | 2,951,215 | -0.35(-0.49%) |
Mar 29, 2021 | 72.49 | 73.03 | 70.45 | 71.41 | 3,617,735 | -2.16(-2.94%) |
Mar 26, 2021 | 69.45 | 73.71 | 69.24 | 73.58 | 4,587,008 | +3.91(+5.61%) |
Mar 25, 2021 | 67.71 | 70.16 | 67.37 | 69.67 | 3,653,440 | +0.19(+0.27%) |
Mar 24, 2021 | 72.26 | 72.47 | 69.44 | 69.48 | 3,706,488 | -1.52(-2.15%) |
Mar 23, 2021 | 74.91 | 74.91 | 70.27 | 71.00 | 5,210,676 | -2.31(-3.15%) |
Mar 22, 2021 | 72.37 | 74.12 | 72.26 | 73.31 | 5,087,164 | +2.27(+3.20%) |
Mar 19, 2021 | 69.12 | 72.09 | 67.81 | 71.04 | 11,023,395 | +2.16(+3.14%) |
Mar 18, 2021 | 70.82 | 71.76 | 68.77 | 68.88 | 4,352,533 | -3.94(-5.42%) |
Mar 17, 2021 | 69.88 | 73.06 | 69.44 | 72.82 | 3,784,498 | +1.86(+2.62%) |
Mar 16, 2021 | 71.38 | 72.68 | 70.35 | 70.96 | 4,622,350 | +0.16(+0.23%) |
Mar 15, 2021 | 69.29 | 70.97 | 69.14 | 70.80 | 3,463,747 | +1.00(+1.43%) |
Mar 12, 2021 | 68.60 | 69.98 | 68.04 | 69.80 | 3,128,629 | -0.36(-0.51%) |
Mar 11, 2021 | 69.05 | 70.75 | 68.64 | 70.16 | 5,826,873 | +3.26(+4.88%) |
Mar 10, 2021 | 69.99 | 70.25 | 66.88 | 66.90 | 4,150,909 | -1.96(-2.85%) |
Mar 09, 2021 | 67.24 | 69.44 | 66.78 | 68.86 | 5,175,159 | +4.12(+6.37%) |
Mar 08, 2021 | 68.33 | 69.33 | 64.62 | 64.74 | 4,827,144 | -4.11(-5.97%) |
Mar 05, 2021 | 68.19 | 69.10 | 64.16 | 68.85 | 7,017,076 | +2.53(+3.82%) |
Mar 04, 2021 | 70.14 | 70.64 | 65.66 | 66.32 | 5,382,824 | -3.92(-5.58%) |
Mar 03, 2021 | 71.67 | 72.92 | 69.89 | 70.24 | 5,960,210 | -1.76(-2.45%) |
Mar 02, 2021 | 73.87 | 74.59 | 71.90 | 72.00 | 3,504,514 | -2.85(-3.80%) |