Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 87.74 | 88.54 | 87.74 | 88.50 | 462,950 | +0.24(+0.27%) |
Oct 28, 2021 | 87.65 | 88.26 | 87.60 | 88.26 | 296,624 | +0.90(+1.03%) |
Oct 27, 2021 | 87.95 | 88.04 | 87.34 | 87.36 | 414,174 | -0.52(-0.59%) |
Oct 26, 2021 | 88.15 | 87.88 | 302,407 | -0.02(-0.02%) | ||
Oct 25, 2021 | 87.73 | 88.04 | 87.38 | 87.90 | 396,448 | +0.29(+0.33%) |
Oct 22, 2021 | 87.62 | 87.88 | 87.20 | 87.61 | 248,307 | -0.13(-0.15%) |
Oct 21, 2021 | 87.31 | 87.76 | 87.20 | 87.75 | 822,635 | +0.42(+0.49%) |
Oct 20, 2021 | 87.02 | 87.43 | 86.97 | 87.32 | 884,585 | +0.39(+0.44%) |
Oct 19, 2021 | 86.67 | 86.95 | 86.54 | 86.94 | 389,259 | +0.65(+0.75%) |
Oct 18, 2021 | 85.55 | 86.34 | 85.49 | 86.29 | 251,728 | +0.36(+0.41%) |
Oct 15, 2021 | 85.84 | 86.03 | 85.72 | 85.94 | 239,465 | +0.57(+0.67%) |
Oct 14, 2021 | 84.66 | 85.43 | 84.64 | 85.37 | 244,253 | +1.40(+1.66%) |
Oct 13, 2021 | 83.85 | 84.07 | 83.30 | 83.97 | 260,803 | +0.37(+0.44%) |
Oct 12, 2021 | 83.97 | 84.04 | 83.45 | 83.60 | 241,793 | -0.11(-0.13%) |
Oct 11, 2021 | 84.13 | 84.67 | 83.70 | 83.71 | 203,824 | -0.46(-0.55%) |
Oct 08, 2021 | 84.68 | 84.69 | 84.14 | 84.17 | 277,380 | -0.32(-0.38%) |
Oct 07, 2021 | 84.33 | 85.05 | 84.33 | 84.49 | 428,304 | +0.78(+0.93%) |
Oct 06, 2021 | 82.68 | 83.73 | 82.39 | 83.71 | 1,577,841 | +0.34(+0.40%) |
Oct 05, 2021 | 82.85 | 83.81 | 82.67 | 83.37 | 510,180 | +0.83(+1.00%) |
Oct 04, 2021 | 83.40 | 83.48 | 82.08 | 82.54 | 292,949 | -1.17(-1.39%) |
Oct 01, 2021 | 83.20 | 84.06 | 82.39 | 83.71 | 422,075 | +0.81(+0.98%) |
Sep 30, 2021 | 84.18 | 84.31 | 82.87 | 82.90 | 405,682 | -1.00(-1.19%) |
Sep 29, 2021 | 84.10 | 84.42 | 83.86 | 83.90 | 242,913 | +0.10(+0.12%) |
Sep 28, 2021 | 84.96 | 85.02 | 83.68 | 83.81 | 306,317 | -1.78(-2.08%) |
Sep 27, 2021 | 85.61 | 85.80 | 85.40 | 85.59 | 293,904 | -0.27(-0.31%) |
Sep 24, 2021 | 85.49 | 86.03 | 85.49 | 85.86 | 219,508 | +0.01(+0.01%) |
Sep 23, 2021 | 85.22 | 86.20 | 85.22 | 85.85 | 207,758 | +1.01(+1.19%) |
Sep 22, 2021 | 84.58 | 85.25 | 84.41 | 84.84 | 218,327 | +0.62(+0.74%) |
Sep 21, 2021 | 84.65 | 84.92 | 84.06 | 84.22 | 272,016 | +0.02(+0.02%) |
Sep 20, 2021 | 84.38 | 84.74 | 83.25 | 84.20 | 599,429 | -1.46(-1.71%) |
Sep 17, 2021 | 86.32 | 86.36 | 85.58 | 85.66 | 209,724 | -0.81(-0.93%) |
Sep 16, 2021 | 86.42 | 86.64 | 85.85 | 86.47 | 207,117 | -0.01(-0.01%) |
Sep 15, 2021 | 85.85 | 86.57 | 85.62 | 86.48 | 256,644 | +0.68(+0.80%) |
Sep 14, 2021 | 86.47 | 86.50 | 85.61 | 85.79 | 254,976 | -0.40(-0.47%) |
Sep 13, 2021 | 86.71 | 86.74 | 85.80 | 86.20 | 326,917 | +0.01(+0.01%) |
Sep 10, 2021 | 87.13 | 87.16 | 86.14 | 86.19 | 279,264 | -0.61(-0.70%) |
Sep 09, 2021 | 87.09 | 87.42 | 86.76 | 86.79 | 312,095 | -0.35(-0.40%) |
Sep 08, 2021 | 87.19 | 87.25 | 86.79 | 87.14 | 353,638 | -0.14(-0.17%) |
Sep 07, 2021 | 87.75 | 87.75 | 87.19 | 87.28 | 242,715 | -0.49(-0.56%) |
Sep 03, 2021 | 87.55 | 87.86 | 87.48 | 87.77 | 192,395 | +0.07(+0.08%) |
Sep 02, 2021 | 87.67 | 87.84 | 87.47 | 87.71 | 278,479 | +0.29(+0.33%) |
Sep 01, 2021 | 87.55 | 87.69 | 87.37 | 87.42 | 362,668 | +0.06(+0.07%) |
Aug 31, 2021 | 87.59 | 87.59 | 87.30 | 87.36 | 306,144 | -0.15(-0.18%) |
Aug 30, 2021 | 87.32 | 87.71 | 87.27 | 87.51 | 765,123 | +0.39(+0.45%) |
Aug 27, 2021 | 86.62 | 87.24 | 86.58 | 87.12 | 216,027 | +0.72(+0.83%) |
Aug 26, 2021 | 86.89 | 86.89 | 86.40 | 86.40 | 343,536 | -0.50(-0.58%) |
Aug 25, 2021 | 86.80 | 87.04 | 86.72 | 86.90 | 1,857,850 | +0.22(+0.26%) |
Aug 24, 2021 | 86.74 | 86.85 | 86.53 | 86.68 | 316,158 | +0.14(+0.17%) |
Aug 23, 2021 | 86.25 | 86.78 | 86.25 | 86.53 | 329,593 | +0.66(+0.77%) |
Aug 20, 2021 | 85.36 | 85.99 | 85.25 | 85.87 | 189,293 | +0.68(+0.80%) |
Aug 19, 2021 | 84.43 | 85.49 | 84.31 | 85.19 | 489,130 | +0.18(+0.21%) |
Aug 18, 2021 | 85.70 | 86.08 | 85.00 | 85.01 | 252,814 | -0.87(-1.02%) |
Aug 17, 2021 | 86.00 | 86.05 | 85.32 | 85.88 | 394,488 | -0.66(-0.77%) |
Aug 16, 2021 | 86.04 | 86.54 | 85.75 | 86.54 | 952,109 | +0.27(+0.31%) |
Aug 13, 2021 | 86.22 | 86.27 | 86.03 | 86.27 | 176,805 | +0.15(+0.18%) |
Aug 12, 2021 | 85.89 | 86.13 | 85.68 | 86.12 | 347,062 | +0.21(+0.25%) |
Aug 11, 2021 | 85.94 | 85.94 | 85.65 | 85.91 | 202,085 | +0.26(+0.30%) |
Aug 10, 2021 | 85.71 | 85.87 | 85.58 | 85.65 | 405,625 | +0.05(+0.06%) |
Aug 09, 2021 | 85.64 | 85.75 | 85.44 | 85.60 | 271,592 | +0.02(+0.02%) |
Aug 06, 2021 | 85.60 | 85.76 | 85.43 | 85.58 | 208,017 | +0.02(+0.02%) |
Aug 05, 2021 | 85.38 | 85.60 | 85.35 | 85.56 | 178,243 | +0.42(+0.50%) |
Aug 04, 2021 | 85.22 | 85.41 | 85.05 | 85.14 | 302,087 | -0.32(-0.37%) |
Aug 03, 2021 | 84.96 | 85.50 | 84.55 | 85.46 | 265,350 | +0.64(+0.76%) |
Aug 02, 2021 | 85.29 | 85.44 | 84.74 | 84.81 | 209,497 | -0.03(-0.03%) |
Jul 30, 2021 | 84.70 | 85.17 | 84.61 | 84.84 | 216,721 | -0.43(-0.51%) |
Jul 29, 2021 | 85.07 | 85.53 | 85.07 | 85.27 | 257,644 | +0.34(+0.40%) |
Jul 28, 2021 | 84.97 | 85.19 | 84.70 | 84.94 | 414,173 | +0.09(+0.10%) |
Jul 27, 2021 | 85.11 | 85.11 | 84.27 | 84.85 | 606,422 | -0.45(-0.53%) |
Jul 26, 2021 | 85.18 | 85.34 | 85.08 | 85.30 | 321,709 | +0.09(+0.10%) |
Jul 23, 2021 | 84.67 | 85.31 | 84.49 | 85.22 | 231,018 | +0.98(+1.16%) |
Jul 22, 2021 | 84.00 | 84.29 | 83.90 | 84.24 | 263,905 | +0.23(+0.27%) |
Jul 21, 2021 | 83.62 | 84.01 | 83.56 | 84.01 | 421,502 | +0.64(+0.77%) |
Jul 20, 2021 | 82.44 | 83.65 | 82.31 | 83.36 | 307,284 | +1.11(+1.34%) |
Jul 19, 2021 | 82.29 | 82.44 | 81.70 | 82.26 | 366,583 | -0.92(-1.11%) |
Jul 16, 2021 | 84.01 | 84.01 | 83.15 | 83.18 | 211,129 | -0.47(-0.56%) |
Jul 15, 2021 | 83.74 | 83.88 | 83.30 | 83.65 | 401,524 | -0.33(-0.39%) |
Jul 14, 2021 | 84.26 | 84.32 | 83.76 | 83.98 | 198,120 | +0.06(+0.07%) |
Jul 13, 2021 | 84.06 | 84.38 | 83.84 | 83.92 | 201,291 | -0.34(-0.40%) |
Jul 12, 2021 | 84.07 | 84.27 | 83.98 | 84.26 | 195,902 | +0.27(+0.32%) |
Jul 09, 2021 | 83.42 | 84.06 | 83.42 | 83.99 | 361,743 | +0.83(+0.99%) |
Jul 08, 2021 | 82.68 | 83.36 | 82.55 | 83.16 | 867,874 | -0.75(-0.89%) |
Jul 07, 2021 | 83.79 | 83.95 | 83.33 | 83.91 | 265,686 | +0.38(+0.46%) |
Jul 06, 2021 | 83.66 | 83.71 | 83.03 | 83.53 | 253,871 | -0.09(-0.10%) |
Jul 02, 2021 | 83.25 | 83.70 | 83.23 | 83.61 | 211,158 | +0.57(+0.68%) |
Jul 01, 2021 | 82.73 | 83.05 | 82.71 | 83.05 | 259,533 | +0.37(+0.45%) |
Jun 30, 2021 | 82.64 | 82.77 | 82.60 | 82.67 | 235,172 | -0.04(-0.05%) |
Jun 29, 2021 | 82.67 | 82.83 | 82.61 | 82.71 | 253,043 | +0.10(+0.12%) |
Jun 28, 2021 | 82.40 | 82.64 | 82.25 | 82.61 | 304,901 | +0.46(+0.56%) |
Jun 25, 2021 | 82.07 | 82.25 | 82.03 | 82.15 | 174,397 | +0.29(+0.35%) |
Jun 24, 2021 | 81.84 | 82.01 | 81.83 | 81.86 | 213,786 | +0.42(+0.51%) |
Jun 23, 2021 | 81.60 | 81.68 | 81.42 | 81.45 | 207,749 | -0.05(-0.06%) |
Jun 22, 2021 | 81.03 | 81.68 | 80.94 | 81.50 | 3,289,178 | +0.53(+0.65%) |
Jun 21, 2021 | 80.29 | 81.03 | 80.14 | 80.97 | 220,213 | +0.96(+1.20%) |
Jun 18, 2021 | 80.43 | 80.45 | 79.97 | 80.01 | 191,140 | -0.91(-1.13%) |
Jun 17, 2021 | 80.64 | 81.09 | 80.37 | 80.92 | 226,126 | +0.19(+0.24%) |
Jun 16, 2021 | 81.21 | 81.25 | 80.28 | 80.73 | 296,027 | -0.42(-0.52%) |
Jun 15, 2021 | 81.47 | 81.47 | 81.03 | 81.15 | 270,890 | -0.25(-0.31%) |
Jun 14, 2021 | 81.25 | 81.40 | 81.01 | 81.40 | 218,445 | +0.12(+0.15%) |
Jun 11, 2021 | 81.14 | 81.28 | 80.93 | 81.28 | 253,659 | +0.30(+0.37%) |
Jun 10, 2021 | 80.78 | 81.11 | 80.56 | 80.98 | 255,120 | +0.40(+0.50%) |
Jun 09, 2021 | 80.90 | 81.05 | 80.55 | 80.58 | 330,955 | -0.11(-0.13%) |
Jun 08, 2021 | 80.80 | 80.83 | 80.30 | 80.68 | 378,893 | +0.09(+0.11%) |
Jun 07, 2021 | 80.56 | 80.64 | 80.42 | 80.59 | 321,769 | +0.04(+0.05%) |
Jun 04, 2021 | 80.26 | 80.64 | 80.25 | 80.56 | 246,195 | +0.74(+0.92%) |
Jun 03, 2021 | 79.64 | 80.04 | 79.35 | 79.82 | 284,027 | -0.34(-0.42%) |
Jun 02, 2021 | 80.15 | 80.30 | 79.94 | 80.15 | 335,053 | +0.10(+0.12%) |
Jun 01, 2021 | 80.65 | 80.65 | 79.93 | 80.06 | 496,300 | -0.11(-0.13%) |
May 28, 2021 | 80.37 | 80.48 | 80.16 | 80.16 | 302,816 | +0.10(+0.12%) |
May 27, 2021 | 80.23 | 80.33 | 80.06 | 80.07 | 249,380 | +0.08(+0.10%) |
May 26, 2021 | 79.95 | 80.10 | 79.84 | 79.99 | 266,335 | +0.20(+0.25%) |
May 25, 2021 | 80.17 | 80.20 | 79.71 | 79.79 | 402,259 | -0.12(-0.16%) |
May 24, 2021 | 79.64 | 80.17 | 79.64 | 79.91 | 426,761 | +0.74(+0.93%) |
May 21, 2021 | 79.59 | 79.82 | 79.13 | 79.18 | 252,118 | -0.08(-0.10%) |
May 20, 2021 | 78.47 | 79.49 | 78.47 | 79.25 | 225,239 | +0.96(+1.22%) |
May 19, 2021 | 77.43 | 78.32 | 77.27 | 78.29 | 492,493 | -0.18(-0.23%) |
May 18, 2021 | 79.07 | 79.20 | 78.42 | 78.48 | 511,371 | -0.51(-0.64%) |
May 17, 2021 | 79.02 | 79.21 | 78.60 | 78.98 | 875,047 | -0.23(-0.29%) |
May 14, 2021 | 78.61 | 79.43 | 78.61 | 79.21 | 3,998,307 | +1.13(+1.45%) |
May 13, 2021 | 77.49 | 78.40 | 77.49 | 78.08 | 308,392 | +0.97(+1.26%) |
May 12, 2021 | 78.31 | 78.45 | 77.00 | 77.12 | 497,821 | -1.84(-2.33%) |
May 11, 2021 | 78.51 | 79.06 | 78.11 | 78.96 | 288,257 | -0.60(-0.76%) |
May 10, 2021 | 80.33 | 80.38 | 79.54 | 79.56 | 285,377 | -0.73(-0.91%) |
May 07, 2021 | 79.84 | 80.49 | 79.84 | 80.29 | 231,940 | +0.67(+0.84%) |
May 06, 2021 | 79.14 | 79.66 | 78.71 | 79.62 | 371,460 | +0.49(+0.62%) |
May 05, 2021 | 79.53 | 79.64 | 79.03 | 79.13 | 318,484 | -0.16(-0.21%) |
May 04, 2021 | 79.45 | 79.45 | 78.50 | 79.29 | 518,044 | -0.53(-0.66%) |
May 03, 2021 | 80.15 | 80.15 | 79.77 | 79.82 | 285,770 | +0.10(+0.12%) |
Apr 30, 2021 | 79.86 | 80.08 | 79.60 | 79.72 | 270,858 | -0.57(-0.70%) |
Apr 29, 2021 | 80.48 | 80.48 | 79.69 | 80.29 | 452,218 | +0.38(+0.48%) |
Apr 28, 2021 | 80.12 | 80.24 | 79.86 | 79.90 | 541,100 | -0.14(-0.18%) |
Apr 27, 2021 | 80.21 | 80.22 | 79.89 | 80.05 | 381,808 | -0.09(-0.11%) |
Apr 26, 2021 | 80.18 | 80.26 | 79.93 | 80.13 | 3,239,849 | +0.13(+0.17%) |
Apr 23, 2021 | 79.33 | 80.25 | 79.33 | 80.00 | 561,437 | +0.83(+1.05%) |
Apr 22, 2021 | 79.74 | 80.00 | 78.95 | 79.17 | 559,870 | -0.57(-0.71%) |
Apr 21, 2021 | 78.94 | 79.77 | 78.94 | 79.73 | 761,123 | +0.71(+0.90%) |
Apr 20, 2021 | 79.27 | 79.52 | 78.76 | 79.02 | 568,071 | -0.46(-0.58%) |
Apr 19, 2021 | 79.84 | 79.89 | 79.23 | 79.48 | 575,312 | -0.53(-0.66%) |
Apr 16, 2021 | 79.97 | 80.09 | 79.71 | 80.01 | 255,938 | +0.27(+0.34%) |
Apr 15, 2021 | 79.30 | 79.80 | 79.26 | 79.74 | 331,504 | +0.99(+1.25%) |
Apr 14, 2021 | 79.16 | 79.33 | 78.69 | 78.75 | 360,420 | -0.40(-0.51%) |
Apr 13, 2021 | 78.85 | 79.22 | 78.84 | 79.16 | 226,590 | +0.28(+0.35%) |
Apr 12, 2021 | 78.71 | 78.89 | 78.54 | 78.88 | 244,251 | +0.04(+0.05%) |
Apr 09, 2021 | 78.19 | 78.85 | 78.19 | 78.84 | 325,009 | +0.57(+0.72%) |
Apr 08, 2021 | 78.11 | 78.28 | 77.99 | 78.28 | 220,542 | +0.52(+0.67%) |
Apr 07, 2021 | 77.75 | 77.90 | 77.60 | 77.76 | 316,687 | +0.01(+0.01%) |
Apr 06, 2021 | 77.68 | 78.06 | 77.63 | 77.75 | 330,068 | -0.03(-0.04%) |
Apr 05, 2021 | 77.22 | 77.83 | 77.22 | 77.78 | 334,790 | +1.07(+1.40%) |
Apr 01, 2021 | 76.26 | 76.70 | 76.24 | 76.70 | 448,857 | +0.87(+1.15%) |
Mar 31, 2021 | 75.57 | 76.19 | 75.57 | 75.83 | 257,383 | +0.48(+0.64%) |
Mar 30, 2021 | 75.30 | 75.49 | 75.03 | 75.35 | 284,186 | -0.26(-0.34%) |
Mar 29, 2021 | 75.43 | 75.80 | 75.09 | 75.61 | 310,778 | -0.09(-0.11%) |
Mar 26, 2021 | 74.66 | 75.74 | 74.56 | 75.70 | 310,715 | +1.21(+1.62%) |
Mar 25, 2021 | 73.78 | 74.61 | 73.44 | 74.49 | 321,207 | +0.33(+0.45%) |
Mar 24, 2021 | 75.07 | 75.17 | 74.16 | 74.16 | 271,980 | -0.64(-0.86%) |
Mar 23, 2021 | 75.29 | 75.59 | 74.67 | 74.80 | 347,731 | -0.58(-0.77%) |
Mar 22, 2021 | 74.70 | 75.62 | 74.70 | 75.38 | 269,127 | +0.73(+0.97%) |
Mar 19, 2021 | 74.59 | 74.99 | 74.12 | 74.65 | 258,572 | +0.14(+0.19%) |
Mar 18, 2021 | 75.17 | 75.50 | 74.39 | 74.51 | 610,294 | -1.19(-1.58%) |
Mar 17, 2021 | 75.24 | 75.92 | 74.88 | 75.71 | 536,172 | +0.13(+0.18%) |
Mar 16, 2021 | 75.83 | 76.01 | 75.32 | 75.57 | 353,642 | -0.06(-0.08%) |
Mar 15, 2021 | 75.11 | 75.69 | 74.78 | 75.63 | 512,135 | +0.65(+0.87%) |
Mar 12, 2021 | 74.58 | 75.04 | 74.40 | 74.98 | 278,872 | -0.04(-0.05%) |
Mar 11, 2021 | 74.65 | 75.35 | 74.58 | 75.02 | 541,954 | +0.96(+1.29%) |
Mar 10, 2021 | 74.14 | 74.42 | 73.87 | 74.06 | 367,475 | +0.35(+0.48%) |
Mar 09, 2021 | 73.33 | 74.19 | 73.33 | 73.71 | 1,105,125 | +1.24(+1.71%) |
Mar 08, 2021 | 73.10 | 73.66 | 72.45 | 72.47 | 417,729 | -0.44(-0.60%) |
Mar 05, 2021 | 72.31 | 73.12 | 70.72 | 72.91 | 472,985 | +1.30(+1.82%) |
Mar 04, 2021 | 72.54 | 73.10 | 70.75 | 71.61 | 502,115 | -1.10(-1.51%) |
Mar 03, 2021 | 73.88 | 73.91 | 72.69 | 72.70 | 596,373 | -1.31(-1.77%) |
Mar 02, 2021 | 74.83 | 74.83 | 73.96 | 74.01 | 536,913 | -0.68(-0.91%) |
Mar 01, 2021 | 73.91 | 74.92 | 73.91 | 74.69 | 338,115 | +1.76(+2.41%) |
Feb 26, 2021 | 73.56 | 73.87 | 72.48 | 72.93 | 1,390,597 | -0.18(-0.25%) |
Feb 25, 2021 | 74.76 | 75.16 | 72.90 | 73.12 | 1,446,972 | -1.96(-2.61%) |
Feb 24, 2021 | 74.24 | 75.15 | 73.83 | 75.07 | 1,136,724 | +0.64(+0.86%) |
Feb 23, 2021 | 73.94 | 74.73 | 73.03 | 74.43 | 731,823 | -0.10(-0.13%) |
Feb 22, 2021 | 74.93 | 75.07 | 74.53 | 74.53 | 479,020 | -0.97(-1.28%) |
Feb 19, 2021 | 75.90 | 76.01 | 75.44 | 75.50 | 1,519,831 | -0.18(-0.24%) |
Feb 18, 2021 | 75.34 | 75.85 | 75.06 | 75.68 | 539,489 | -0.26(-0.34%) |
Feb 17, 2021 | 75.52 | 75.94 | 75.28 | 75.93 | 475,844 | -0.05(-0.06%) |
Feb 16, 2021 | 76.52 | 76.52 | 75.83 | 75.98 | 577,778 | -0.25(-0.33%) |
Feb 12, 2021 | 75.71 | 76.26 | 75.69 | 76.23 | 291,116 | +0.40(+0.53%) |
Feb 11, 2021 | 75.92 | 75.96 | 75.40 | 75.83 | 315,325 | +0.17(+0.23%) |
Feb 10, 2021 | 76.05 | 76.06 | 75.21 | 75.66 | 358,415 | -0.01(-0.01%) |
Feb 09, 2021 | 75.47 | 75.78 | 75.47 | 75.67 | 412,787 | +0.07(+0.09%) |
Feb 08, 2021 | 75.35 | 75.60 | 75.20 | 75.60 | 285,659 | +0.53(+0.70%) |
Feb 05, 2021 | 75.02 | 75.14 | 74.78 | 75.07 | 424,431 | +0.40(+0.54%) |
Feb 04, 2021 | 74.08 | 74.67 | 74.02 | 74.67 | 424,930 | +0.82(+1.11%) |
Feb 03, 2021 | 74.15 | 74.20 | 73.63 | 73.85 | 341,747 | -0.11(-0.14%) |
Feb 02, 2021 | 73.61 | 74.23 | 73.59 | 73.96 | 452,614 | +0.99(+1.36%) |
Feb 01, 2021 | 72.48 | 73.14 | 72.00 | 72.96 | 414,901 | +1.19(+1.66%) |
Jan 29, 2021 | 72.82 | 72.94 | 71.40 | 71.77 | 694,932 | -1.35(-1.84%) |
Jan 28, 2021 | 72.91 | 73.90 | 72.88 | 73.12 | 358,379 | +0.50(+0.68%) |
Jan 27, 2021 | 73.67 | 73.75 | 72.21 | 72.62 | 376,423 | -1.78(-2.39%) |
Jan 26, 2021 | 74.64 | 74.69 | 74.28 | 74.40 | 352,692 | -0.13(-0.18%) |
Jan 25, 2021 | 74.34 | 74.69 | 73.56 | 74.53 | 356,039 | +0.29(+0.39%) |
Jan 22, 2021 | 74.10 | 74.43 | 74.01 | 74.24 | 464,195 | -0.19(-0.26%) |
Jan 21, 2021 | 74.44 | 74.60 | 74.20 | 74.43 | 537,614 | +0.13(+0.18%) |
Jan 20, 2021 | 73.74 | 74.44 | 73.63 | 74.30 | 998,775 | +1.01(+1.38%) |
Jan 19, 2021 | 73.22 | 73.37 | 72.93 | 73.29 | 1,151,273 | +0.54(+0.75%) |
Jan 15, 2021 | 72.92 | 73.04 | 72.30 | 72.74 | 301,161 | -0.32(-0.43%) |
Jan 14, 2021 | 73.50 | 73.64 | 73.03 | 73.06 | 387,978 | -0.32(-0.44%) |
Jan 13, 2021 | 73.29 | 73.57 | 73.11 | 73.38 | 530,845 | +0.07(+0.09%) |
Jan 12, 2021 | 73.31 | 73.48 | 72.83 | 73.32 | 449,850 | +0.08(+0.10%) |
Jan 11, 2021 | 73.00 | 73.64 | 73.00 | 73.24 | 398,769 | -0.41(-0.56%) |
Jan 08, 2021 | 73.54 | 73.69 | 72.91 | 73.65 | 609,858 | +0.51(+0.69%) |
Jan 07, 2021 | 72.54 | 73.33 | 72.52 | 73.14 | 352,294 | +1.13(+1.57%) |
Jan 06, 2021 | 71.26 | 72.68 | 71.25 | 72.02 | 322,326 | +0.25(+0.35%) |
Jan 05, 2021 | 71.17 | 71.87 | 71.13 | 71.77 | 324,271 | +0.38(+0.54%) |
Jan 04, 2021 | 72.53 | 72.53 | 70.60 | 71.39 | 534,809 | -0.95(-1.31%) |
Dec 31, 2020 | 72.33 | 72.33 | 72.33 | 385,665 | +0.39(+0.54%) | |
Dec 30, 2020 | 72.10 | 72.23 | 71.91 | 71.94 | 385,665 | +0.07(+0.09%) |
Dec 29, 2020 | 72.44 | 72.52 | 71.76 | 71.87 | 276,632 | -0.26(-0.36%) |
Dec 28, 2020 | 72.26 | 72.28 | 71.95 | 72.13 | 312,499 | +0.40(+0.56%) |
Dec 24, 2020 | 71.59 | 71.74 | 71.45 | 71.73 | 145,976 | +0.31(+0.43%) |
Dec 23, 2020 | 71.75 | 71.86 | 71.42 | 71.42 | 356,525 | -0.10(-0.15%) |
Dec 22, 2020 | 71.59 | 71.70 | 71.25 | 71.53 | 287,243 | +0.00(+0.00%) |
Dec 21, 2020 | 70.99 | 71.61 | 70.38 | 71.53 | 305,465 | -0.21(-0.29%) |
Dec 18, 2020 | 72.01 | 72.01 | 71.29 | 71.74 | 254,403 | -0.13(-0.19%) |
Dec 17, 2020 | 71.66 | 71.87 | 71.60 | 71.87 | 386,727 | +0.53(+0.75%) |
Dec 16, 2020 | 71.19 | 71.50 | 71.05 | 71.34 | 337,857 | +0.17(+0.24%) |
Dec 15, 2020 | 70.77 | 71.17 | 70.61 | 71.17 | 256,266 | +0.91(+1.30%) |
Dec 14, 2020 | 70.85 | 71.16 | 70.25 | 70.25 | 286,475 | -0.10(-0.15%) |
Dec 11, 2020 | 70.17 | 70.45 | 69.81 | 70.36 | 271,098 | -0.10(-0.14%) |
Dec 10, 2020 | 70.14 | 70.61 | 69.94 | 70.45 | 242,224 | +0.07(+0.09%) |
Dec 09, 2020 | 71.24 | 71.31 | 70.21 | 70.38 | 239,564 | -0.78(-1.10%) |
Dec 08, 2020 | 70.69 | 71.25 | 70.63 | 71.17 | 362,078 | +0.25(+0.35%) |
Dec 07, 2020 | 70.78 | 70.95 | 70.64 | 70.92 | 313,461 | +0.05(+0.07%) |
Dec 04, 2020 | 70.52 | 70.90 | 70.51 | 70.87 | 281,702 | +0.48(+0.68%) |
Dec 03, 2020 | 70.28 | 70.62 | 70.17 | 70.39 | 362,430 | +0.09(+0.12%) |
Dec 02, 2020 | 70.10 | 70.32 | 69.94 | 70.31 | 818,172 | -0.06(-0.08%) |
Dec 01, 2020 | 70.32 | 70.60 | 70.15 | 70.36 | 255,383 | +0.63(+0.90%) |
Nov 30, 2020 | 69.70 | 69.80 | 69.03 | 69.74 | 301,566 | -0.07(-0.10%) |
Nov 27, 2020 | 69.68 | 69.88 | 69.61 | 69.80 | 161,692 | +0.35(+0.51%) |
Nov 25, 2020 | 69.43 | 69.52 | 69.18 | 69.45 | 477,308 | +0.04(+0.05%) |
Nov 24, 2020 | 69.07 | 69.55 | 68.79 | 69.41 | 470,277 | +0.75(+1.10%) |
Nov 23, 2020 | 68.61 | 68.90 | 68.23 | 68.66 | 260,688 | +0.37(+0.54%) |
Nov 20, 2020 | 68.67 | 68.76 | 68.29 | 68.29 | 211,460 | -0.40(-0.58%) |
Nov 19, 2020 | 68.19 | 68.75 | 67.99 | 68.69 | 237,543 | +0.38(+0.56%) |
Nov 18, 2020 | 69.08 | 69.17 | 68.31 | 68.31 | 335,925 | -0.75(-1.09%) |
Nov 17, 2020 | 69.07 | 69.31 | 68.71 | 69.06 | 772,176 | -0.31(-0.45%) |
Nov 16, 2020 | 69.12 | 69.38 | 68.90 | 69.37 | 841,803 | +0.64(+0.93%) |
Nov 13, 2020 | 68.26 | 68.85 | 68.15 | 68.74 | 253,038 | +0.89(+1.31%) |
Nov 12, 2020 | 68.30 | 68.48 | 67.53 | 67.85 | 298,266 | -0.55(-0.81%) |
Nov 11, 2020 | 68.17 | 68.57 | 68.07 | 68.40 | 346,404 | +0.75(+1.11%) |
Nov 10, 2020 | 67.65 | 67.95 | 67.00 | 67.65 | 312,687 | -0.14(-0.21%) |
Nov 09, 2020 | 70.38 | 70.51 | 67.79 | 67.79 | 534,829 | -0.30(-0.43%) |
Nov 06, 2020 | 67.95 | 68.28 | 67.58 | 68.09 | 276,032 | +0.10(+0.14%) |
Nov 05, 2020 | 67.79 | 68.33 | 67.69 | 67.99 | 251,126 | +1.30(+1.96%) |
Nov 04, 2020 | 66.20 | 67.47 | 65.99 | 66.69 | 443,130 | +1.54(+2.37%) |
Nov 03, 2020 | 64.55 | 65.45 | 64.49 | 65.15 | 309,087 | +1.27(+1.98%) |