Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 83.09 | 83.93 | 81.55 | 81.89 | 17,301,406 | -1.77(-2.12%) |
Nov 29, 2021 | 82.30 | 83.91 | 81.67 | 83.66 | 9,233,111 | +2.43(+2.99%) |
Nov 26, 2021 | 82.02 | 82.52 | 81.02 | 81.24 | 4,600,036 | -1.06(-1.28%) |
Nov 24, 2021 | 81.73 | 82.38 | 81.33 | 82.29 | 4,825,985 | +0.27(+0.33%) |
Nov 23, 2021 | 81.83 | 82.58 | 81.29 | 82.02 | 7,885,370 | -0.05(-0.06%) |
Nov 22, 2021 | 82.81 | 83.07 | 82.04 | 82.07 | 5,550,577 | -0.89(-1.08%) |
Nov 19, 2021 | 82.67 | 83.45 | 81.73 | 82.96 | 7,201,474 | +0.67(+0.81%) |
Nov 18, 2021 | 82.41 | 82.41 | 82.20 | 82.30 | 5,894,297 | -0.17(-0.21%) |
Nov 17, 2021 | 81.57 | 82.56 | 81.18 | 82.47 | 6,600,818 | +0.75(+0.92%) |
Nov 16, 2021 | 81.80 | 82.13 | 81.42 | 81.71 | 5,622,707 | -0.34(-0.41%) |
Nov 15, 2021 | 81.65 | 82.06 | 81.23 | 82.05 | 5,900,284 | +0.97(+1.19%) |
Nov 12, 2021 | 80.20 | 81.42 | 79.88 | 81.08 | 6,922,752 | +0.88(+1.10%) |
Nov 11, 2021 | 80.30 | 80.32 | 79.45 | 80.20 | 5,716,299 | +0.16(+0.20%) |
Nov 10, 2021 | 79.80 | 80.04 | 5,527,374 | +0.24(+0.31%) | ||
Nov 09, 2021 | 79.56 | 80.01 | 79.25 | 79.80 | 4,170,086 | +0.33(+0.41%) |
Nov 08, 2021 | 80.35 | 80.42 | 78.95 | 79.47 | 5,737,992 | -0.88(-1.10%) |
Nov 05, 2021 | 79.62 | 80.52 | 79.22 | 80.35 | 5,200,284 | +0.72(+0.91%) |
Nov 04, 2021 | 80.00 | 80.22 | 78.13 | 79.63 | 7,018,892 | -0.45(-0.56%) |
Nov 03, 2021 | 80.48 | 80.61 | 79.14 | 80.08 | 6,092,029 | -0.17(-0.21%) |
Nov 02, 2021 | 80.65 | 81.02 | 79.28 | 80.25 | 7,734,782 | -0.16(-0.20%) |
Nov 01, 2021 | 80.27 | 80.62 | 80.03 | 80.41 | 5,466,281 | +0.24(+0.30%) |
Oct 29, 2021 | 80.95 | 81.23 | 79.80 | 80.16 | 8,294,853 | -1.02(-1.26%) |
Oct 28, 2021 | 79.78 | 81.25 | 79.60 | 81.19 | 7,001,054 | +1.32(+1.66%) |
Oct 27, 2021 | 80.80 | 81.06 | 79.63 | 79.86 | 4,637,633 | -0.43(-0.54%) |
Oct 26, 2021 | 79.30 | 80.30 | 7,420,989 | +1.11(+1.40%) | ||
Oct 25, 2021 | 79.29 | 79.68 | 78.85 | 79.19 | 4,243,902 | -0.12(-0.15%) |
Oct 22, 2021 | 78.89 | 79.47 | 78.67 | 79.31 | 5,037,449 | +0.57(+0.73%) |
Oct 21, 2021 | 79.11 | 79.57 | 78.65 | 78.74 | 5,282,925 | -0.10(-0.13%) |
Oct 20, 2021 | 77.74 | 79.53 | 77.39 | 78.84 | 7,390,076 | +1.78(+2.30%) |
Oct 19, 2021 | 76.77 | 77.18 | 76.30 | 77.06 | 6,085,748 | +0.98(+1.28%) |
Oct 18, 2021 | 76.42 | 76.72 | 75.87 | 76.09 | 5,259,632 | -0.64(-0.83%) |
Oct 15, 2021 | 76.98 | 77.46 | 76.28 | 76.73 | 15,577,418 | +0.20(+0.26%) |
Oct 14, 2021 | 75.49 | 76.89 | 75.35 | 76.53 | 6,904,081 | +1.19(+1.58%) |
Oct 13, 2021 | 74.25 | 75.50 | 73.83 | 75.34 | 6,666,262 | +1.24(+1.67%) |
Oct 12, 2021 | 73.37 | 74.39 | 72.87 | 74.10 | 8,293,332 | +0.98(+1.34%) |
Oct 11, 2021 | 74.41 | 74.56 | 73.03 | 73.12 | 9,363,990 | -2.24(-2.97%) |
Oct 08, 2021 | 76.11 | 76.12 | 75.30 | 75.35 | 3,824,690 | -0.67(-0.88%) |
Oct 07, 2021 | 76.55 | 77.60 | 75.90 | 76.02 | 6,124,029 | -0.24(-0.32%) |
Oct 06, 2021 | 74.46 | 76.37 | 73.88 | 76.27 | 7,319,043 | +1.60(+2.14%) |
Oct 05, 2021 | 74.62 | 75.06 | 74.30 | 74.67 | 5,784,863 | +0.11(+0.15%) |
Oct 04, 2021 | 74.26 | 75.09 | 73.76 | 74.56 | 6,415,112 | +0.14(+0.19%) |
Oct 01, 2021 | 74.24 | 74.77 | 73.30 | 74.41 | 8,474,963 | +0.65(+0.88%) |
Sep 30, 2021 | 74.07 | 74.60 | 73.18 | 73.77 | 10,843,919 | +0.16(+0.22%) |
Sep 29, 2021 | 72.92 | 74.25 | 72.76 | 73.61 | 7,979,120 | +1.01(+1.40%) |
Sep 28, 2021 | 73.73 | 73.83 | 72.35 | 72.59 | 9,854,292 | -1.40(-1.89%) |
Sep 27, 2021 | 75.17 | 75.89 | 73.79 | 73.99 | 9,154,895 | -1.82(-2.40%) |
Sep 24, 2021 | 76.32 | 76.78 | 75.62 | 75.81 | 6,508,118 | -0.54(-0.70%) |
Sep 23, 2021 | 77.20 | 77.39 | 76.22 | 76.35 | 6,827,698 | -0.59(-0.77%) |
Sep 22, 2021 | 77.12 | 77.89 | 76.63 | 76.94 | 6,043,466 | -0.02(-0.02%) |
Sep 21, 2021 | 76.97 | 77.84 | 76.78 | 76.96 | 6,866,435 | +0.22(+0.28%) |
Sep 20, 2021 | 76.60 | 77.54 | 75.78 | 76.74 | 9,573,889 | +0.05(+0.06%) |
Sep 17, 2021 | 78.35 | 78.85 | 76.61 | 76.70 | 16,390,668 | -2.22(-2.81%) |
Sep 16, 2021 | 79.37 | 79.83 | 78.60 | 78.91 | 5,727,428 | -0.57(-0.72%) |
Sep 15, 2021 | 79.22 | 79.99 | 78.97 | 79.49 | 6,074,852 | -0.03(-0.04%) |
Sep 14, 2021 | 79.66 | 80.03 | 79.34 | 79.52 | 4,958,503 | +0.06(+0.07%) |
Sep 13, 2021 | 80.69 | 80.74 | 79.28 | 79.46 | 6,916,909 | -0.33(-0.41%) |
Sep 10, 2021 | 80.77 | 80.77 | 79.48 | 79.79 | 5,876,909 | -0.85(-1.06%) |
Sep 09, 2021 | 81.07 | 81.42 | 80.56 | 80.64 | 4,373,007 | -0.56(-0.69%) |
Sep 08, 2021 | 79.97 | 81.70 | 79.66 | 81.21 | 6,647,506 | +1.32(+1.66%) |
Sep 07, 2021 | 80.27 | 80.27 | 79.36 | 79.88 | 7,229,002 | -0.62(-0.77%) |
Sep 03, 2021 | 80.57 | 81.08 | 80.21 | 80.50 | 4,919,523 | -0.74(-0.91%) |
Sep 02, 2021 | 80.25 | 81.27 | 80.25 | 81.24 | 5,558,578 | +1.07(+1.34%) |
Sep 01, 2021 | 79.06 | 80.57 | 78.97 | 80.17 | 6,240,084 | +1.27(+1.61%) |
Aug 31, 2021 | 78.75 | 79.33 | 78.45 | 78.91 | 7,285,119 | +0.04(+0.05%) |
Aug 30, 2021 | 78.22 | 79.15 | 77.98 | 78.87 | 6,388,451 | +0.51(+0.65%) |
Aug 27, 2021 | 78.86 | 79.09 | 78.29 | 78.36 | 6,359,376 | -0.38(-0.48%) |
Aug 26, 2021 | 79.02 | 79.09 | 78.60 | 78.74 | 5,634,781 | -0.31(-0.40%) |
Aug 25, 2021 | 78.69 | 79.36 | 78.16 | 79.05 | 6,341,380 | +0.36(+0.46%) |
Aug 24, 2021 | 78.77 | 79.00 | 78.00 | 78.69 | 6,186,869 | -0.24(-0.31%) |
Aug 23, 2021 | 80.25 | 80.50 | 78.56 | 78.93 | 9,499,128 | -1.76(-2.18%) |
Aug 20, 2021 | 79.06 | 80.83 | 78.57 | 80.69 | 8,115,766 | +1.62(+2.05%) |
Aug 19, 2021 | 78.53 | 79.58 | 78.48 | 79.07 | 7,451,081 | +0.12(+0.15%) |
Aug 18, 2021 | 78.77 | 79.45 | 78.45 | 78.95 | 10,171,042 | +0.43(+0.55%) |
Aug 17, 2021 | 78.18 | 78.56 | 77.73 | 78.52 | 5,644,955 | +0.01(+0.01%) |
Aug 16, 2021 | 78.04 | 78.96 | 77.76 | 78.51 | 9,174,614 | +0.47(+0.60%) |
Aug 13, 2021 | 77.85 | 78.13 | 77.46 | 78.04 | 4,276,858 | +0.42(+0.54%) |
Aug 12, 2021 | 76.70 | 77.74 | 76.53 | 77.62 | 7,231,590 | +0.59(+0.76%) |
Aug 11, 2021 | 75.88 | 78.00 | 75.72 | 77.03 | 10,072,168 | +1.72(+2.28%) |
Aug 10, 2021 | 75.45 | 75.57 | 75.00 | 75.31 | 4,818,727 | -0.03(-0.04%) |
Aug 09, 2021 | 75.71 | 75.88 | 74.93 | 75.34 | 6,011,335 | -0.05(-0.06%) |
Aug 06, 2021 | 75.27 | 75.75 | 74.87 | 75.38 | 4,955,754 | +0.11(+0.15%) |
Aug 05, 2021 | 74.62 | 75.39 | 74.37 | 75.27 | 6,723,282 | +0.58(+0.78%) |
Aug 04, 2021 | 74.22 | 74.81 | 73.66 | 74.69 | 9,187,498 | +0.42(+0.57%) |
Aug 03, 2021 | 73.65 | 74.67 | 73.29 | 74.27 | 6,682,579 | +0.57(+0.77%) |
Aug 02, 2021 | 73.38 | 73.80 | 73.07 | 73.70 | 8,041,747 | +0.85(+1.17%) |
Jul 30, 2021 | 72.93 | 73.74 | 72.70 | 72.85 | 5,869,702 | -0.24(-0.33%) |
Jul 29, 2021 | 72.94 | 73.32 | 72.59 | 73.09 | 4,429,005 | +0.29(+0.40%) |
Jul 28, 2021 | 72.84 | 73.25 | 72.21 | 72.80 | 5,535,519 | -0.01(-0.01%) |
Jul 27, 2021 | 71.90 | 72.93 | 71.18 | 72.81 | 8,118,476 | +0.89(+1.24%) |
Jul 26, 2021 | 71.81 | 72.14 | 71.48 | 71.92 | 6,430,901 | -0.27(-0.38%) |
Jul 23, 2021 | 71.57 | 72.39 | 71.00 | 72.20 | 5,297,182 | +1.01(+1.42%) |
Jul 22, 2021 | 71.06 | 71.68 | 70.97 | 71.19 | 5,917,813 | +0.22(+0.32%) |
Jul 21, 2021 | 72.17 | 72.27 | 70.89 | 70.96 | 9,563,233 | -1.21(-1.67%) |
Jul 20, 2021 | 72.03 | 72.66 | 71.87 | 72.17 | 7,017,254 | +0.17(+0.23%) |
Jul 19, 2021 | 72.58 | 73.30 | 71.09 | 72.00 | 10,578,090 | -0.87(-1.19%) |
Jul 16, 2021 | 71.89 | 73.27 | 71.89 | 72.87 | 9,717,897 | +1.03(+1.43%) |
Jul 15, 2021 | 70.76 | 71.90 | 70.32 | 71.84 | 8,166,898 | +1.05(+1.48%) |
Jul 14, 2021 | 70.14 | 71.23 | 69.80 | 70.79 | 7,438,288 | +0.79(+1.12%) |
Jul 13, 2021 | 70.23 | 70.85 | 69.79 | 70.01 | 5,523,884 | -0.22(-0.31%) |
Jul 12, 2021 | 70.33 | 70.60 | 69.56 | 70.22 | 6,166,302 | +0.09(+0.13%) |
Jul 09, 2021 | 70.14 | 70.53 | 69.47 | 70.13 | 5,980,480 | -0.13(-0.19%) |
Jul 08, 2021 | 69.78 | 71.09 | 69.60 | 70.26 | 6,296,148 | -0.19(-0.27%) |
Jul 07, 2021 | 70.38 | 70.71 | 70.00 | 70.45 | 6,053,636 | +0.19(+0.27%) |
Jul 06, 2021 | 69.68 | 70.30 | 69.24 | 70.26 | 7,439,750 | +0.79(+1.14%) |
Jul 02, 2021 | 69.51 | 69.61 | 68.95 | 69.47 | 4,579,188 | +0.08(+0.12%) |
Jul 01, 2021 | 68.55 | 69.65 | 68.34 | 69.38 | 6,868,351 | +0.85(+1.24%) |
Jun 30, 2021 | 69.46 | 69.66 | 68.33 | 68.53 | 9,273,967 | -0.75(-1.08%) |
Jun 29, 2021 | 69.90 | 70.75 | 69.23 | 69.28 | 6,926,555 | -1.00(-1.42%) |
Jun 28, 2021 | 69.92 | 70.93 | 69.79 | 70.28 | 9,034,684 | +1.21(+1.75%) |
Jun 25, 2021 | 68.47 | 69.16 | 68.46 | 69.07 | 7,139,915 | +0.92(+1.34%) |
Jun 24, 2021 | 68.72 | 68.82 | 67.88 | 68.16 | 8,474,854 | -0.44(-0.64%) |
Jun 23, 2021 | 69.32 | 69.49 | 68.28 | 68.60 | 6,500,270 | -0.71(-1.03%) |
Jun 22, 2021 | 69.37 | 69.90 | 69.28 | 69.31 | 5,895,267 | -0.21(-0.30%) |
Jun 21, 2021 | 68.91 | 69.70 | 67.91 | 69.51 | 6,950,334 | +0.98(+1.43%) |
Jun 18, 2021 | 69.61 | 70.06 | 68.30 | 68.53 | 18,754,658 | -1.22(-1.74%) |
Jun 17, 2021 | 68.59 | 70.11 | 68.29 | 69.75 | 11,285,339 | +1.20(+1.75%) |
Jun 16, 2021 | 69.20 | 69.75 | 68.37 | 68.55 | 10,315,729 | -0.12(-0.18%) |
Jun 15, 2021 | 68.66 | 69.27 | 68.33 | 68.67 | 8,309,016 | +0.11(+0.16%) |
Jun 14, 2021 | 68.84 | 69.15 | 68.29 | 68.56 | 5,337,485 | -0.17(-0.24%) |
Jun 11, 2021 | 68.83 | 68.83 | 68.20 | 68.73 | 4,863,801 | -0.02(-0.03%) |
Jun 10, 2021 | 67.65 | 68.78 | 67.49 | 68.75 | 8,771,358 | +0.99(+1.46%) |
Jun 09, 2021 | 67.68 | 68.17 | 67.39 | 67.75 | 7,122,114 | +0.29(+0.43%) |
Jun 08, 2021 | 68.19 | 68.37 | 67.06 | 67.46 | 6,205,374 | -0.31(-0.46%) |
Jun 07, 2021 | 67.87 | 68.22 | 67.44 | 67.77 | 6,403,397 | +0.12(+0.18%) |
Jun 04, 2021 | 67.97 | 68.17 | 67.58 | 67.65 | 7,042,808 | -0.03(-0.04%) |
Jun 03, 2021 | 67.35 | 68.25 | 67.35 | 67.68 | 9,484,508 | -0.32(-0.47%) |
Jun 02, 2021 | 67.41 | 68.43 | 67.16 | 68.00 | 6,866,115 | +0.55(+0.82%) |
Jun 01, 2021 | 68.64 | 68.64 | 67.37 | 67.45 | 9,683,556 | -0.67(-0.98%) |
May 28, 2021 | 68.47 | 69.05 | 68.09 | 68.11 | 9,866,655 | +0.20(+0.30%) |
May 27, 2021 | 68.49 | 68.66 | 67.72 | 67.91 | 11,774,725 | -0.44(-0.64%) |
May 26, 2021 | 68.28 | 68.66 | 67.97 | 68.35 | 7,964,369 | +0.09(+0.14%) |
May 25, 2021 | 68.86 | 68.86 | 68.05 | 68.25 | 7,998,742 | -0.61(-0.89%) |
May 24, 2021 | 69.56 | 69.66 | 68.76 | 68.87 | 7,259,264 | -0.38(-0.55%) |
May 21, 2021 | 69.38 | 70.00 | 68.83 | 69.25 | 9,340,981 | +0.14(+0.20%) |
May 20, 2021 | 68.03 | 69.56 | 67.90 | 69.11 | 11,608,241 | +1.52(+2.24%) |
May 19, 2021 | 66.62 | 67.65 | 66.23 | 67.59 | 9,299,617 | +0.34(+0.51%) |
May 18, 2021 | 66.75 | 67.60 | 66.31 | 67.25 | 8,808,629 | +0.36(+0.54%) |
May 17, 2021 | 67.91 | 68.06 | 66.71 | 66.89 | 11,146,349 | -1.13(-1.67%) |
May 14, 2021 | 67.91 | 68.51 | 67.71 | 68.02 | 5,854,518 | +0.46(+0.67%) |
May 13, 2021 | 67.12 | 68.04 | 66.68 | 67.56 | 5,879,559 | +1.01(+1.52%) |
May 12, 2021 | 68.37 | 68.52 | 66.52 | 66.55 | 9,774,498 | -2.35(-3.42%) |
May 11, 2021 | 68.49 | 68.97 | 67.62 | 68.90 | 11,303,073 | -0.68(-0.98%) |
May 10, 2021 | 69.16 | 70.44 | 69.08 | 69.58 | 6,677,632 | +0.25(+0.36%) |
May 07, 2021 | 69.30 | 70.36 | 69.30 | 69.33 | 6,110,553 | +0.48(+0.70%) |
May 06, 2021 | 68.84 | 69.02 | 68.19 | 68.85 | 7,598,993 | +0.21(+0.31%) |
May 05, 2021 | 69.08 | 70.61 | 68.28 | 68.63 | 11,443,457 | -1.78(-2.52%) |
May 04, 2021 | 70.89 | 71.08 | 69.55 | 70.41 | 9,865,881 | -0.94(-1.32%) |
May 03, 2021 | 72.40 | 72.55 | 71.18 | 71.35 | 6,530,225 | -0.75(-1.05%) |
Apr 30, 2021 | 71.85 | 72.23 | 71.34 | 72.10 | 8,626,174 | +0.27(+0.38%) |
Apr 29, 2021 | 71.72 | 72.35 | 71.31 | 71.83 | 5,975,655 | +0.12(+0.17%) |
Apr 28, 2021 | 71.86 | 72.05 | 71.29 | 71.71 | 5,936,095 | -0.18(-0.25%) |
Apr 27, 2021 | 72.50 | 72.70 | 71.70 | 71.89 | 6,311,314 | -0.60(-0.83%) |
Apr 26, 2021 | 72.92 | 73.13 | 72.13 | 72.50 | 7,981,245 | -0.29(-0.40%) |
Apr 23, 2021 | 72.74 | 73.14 | 72.40 | 72.78 | 6,487,744 | -0.07(-0.10%) |
Apr 22, 2021 | 72.75 | 73.77 | 72.58 | 72.86 | 8,880,914 | +0.33(+0.45%) |
Apr 21, 2021 | 75.24 | 75.52 | 72.27 | 72.53 | 9,205,042 | -2.38(-3.18%) |
Apr 20, 2021 | 74.10 | 75.31 | 74.08 | 74.91 | 7,730,722 | +0.69(+0.93%) |
Apr 19, 2021 | 75.35 | 75.70 | 74.07 | 74.23 | 8,231,750 | -1.07(-1.42%) |
Apr 16, 2021 | 75.10 | 75.73 | 74.65 | 75.30 | 16,257,898 | +0.71(+0.95%) |
Apr 15, 2021 | 73.69 | 74.67 | 73.51 | 74.59 | 5,388,250 | +0.98(+1.33%) |
Apr 14, 2021 | 73.06 | 73.70 | 72.91 | 73.61 | 4,813,949 | +0.08(+0.11%) |
Apr 13, 2021 | 71.89 | 73.68 | 71.86 | 73.53 | 6,792,330 | +1.30(+1.80%) |
Apr 12, 2021 | 72.36 | 72.83 | 71.83 | 72.23 | 6,506,479 | -0.28(-0.38%) |
Apr 09, 2021 | 72.47 | 72.73 | 72.21 | 72.50 | 5,342,260 | +0.17(+0.23%) |
Apr 08, 2021 | 72.28 | 72.94 | 72.04 | 72.34 | 8,013,403 | +0.33(+0.45%) |
Apr 07, 2021 | 72.20 | 72.62 | 71.43 | 72.01 | 7,267,991 | -0.14(-0.19%) |
Apr 06, 2021 | 71.23 | 72.33 | 70.65 | 72.15 | 7,062,983 | +0.73(+1.02%) |
Apr 05, 2021 | 71.20 | 72.08 | 71.20 | 71.43 | 7,877,862 | +0.94(+1.33%) |
Apr 01, 2021 | 70.23 | 71.05 | 70.12 | 70.49 | 7,039,846 | +0.15(+0.21%) |
Mar 31, 2021 | 69.34 | 70.64 | 69.24 | 70.34 | 10,137,230 | +1.29(+1.87%) |
Mar 30, 2021 | 68.94 | 69.36 | 68.60 | 69.04 | 6,411,069 | -0.54(-0.78%) |
Mar 29, 2021 | 68.94 | 69.96 | 68.55 | 69.58 | 9,292,111 | +0.69(+1.00%) |
Mar 26, 2021 | 68.00 | 68.96 | 67.57 | 68.90 | 10,863,502 | +0.57(+0.83%) |
Mar 25, 2021 | 68.01 | 68.59 | 67.42 | 68.33 | 7,335,231 | +0.58(+0.85%) |
Mar 24, 2021 | 68.31 | 68.52 | 67.35 | 67.75 | 15,627,267 | -1.11(-1.61%) |
Mar 23, 2021 | 66.59 | 69.11 | 66.58 | 68.86 | 11,527,185 | +2.17(+3.25%) |
Mar 22, 2021 | 65.83 | 67.38 | 65.83 | 66.69 | 10,811,687 | +0.79(+1.20%) |
Mar 19, 2021 | 66.22 | 67.56 | 65.17 | 65.90 | 24,516,434 | -0.27(-0.41%) |
Mar 18, 2021 | 67.91 | 67.92 | 65.37 | 66.17 | 15,263,056 | -1.70(-2.51%) |
Mar 17, 2021 | 69.77 | 69.95 | 67.73 | 67.87 | 11,117,477 | -2.25(-3.21%) |
Mar 16, 2021 | 69.93 | 71.02 | 69.89 | 70.12 | 7,000,400 | -0.13(-0.19%) |
Mar 15, 2021 | 70.23 | 70.90 | 69.81 | 70.25 | 7,664,299 | -0.14(-0.20%) |
Mar 12, 2021 | 69.94 | 70.71 | 68.88 | 70.39 | 6,571,376 | +0.75(+1.08%) |
Mar 11, 2021 | 69.73 | 70.27 | 69.27 | 69.64 | 7,097,421 | +0.37(+0.54%) |
Mar 10, 2021 | 68.87 | 69.53 | 67.62 | 69.27 | 8,865,080 | +0.41(+0.59%) |
Mar 09, 2021 | 67.36 | 69.50 | 67.28 | 68.86 | 10,064,976 | +2.94(+4.46%) |
Mar 08, 2021 | 66.05 | 67.39 | 65.63 | 65.92 | 13,413,979 | +0.15(+0.23%) |
Mar 05, 2021 | 66.62 | 66.98 | 63.56 | 65.77 | 16,672,620 | -0.55(-0.83%) |
Mar 04, 2021 | 67.25 | 67.96 | 65.57 | 66.32 | 12,893,128 | -1.14(-1.70%) |
Mar 03, 2021 | 70.50 | 70.63 | 67.06 | 67.46 | 12,626,089 | -2.81(-4.00%) |
Mar 02, 2021 | 71.29 | 71.49 | 70.19 | 70.27 | 9,393,104 | -0.34(-0.49%) |
Mar 01, 2021 | 69.43 | 71.55 | 69.18 | 70.62 | 13,110,875 | +2.26(+3.31%) |
Feb 26, 2021 | 69.10 | 70.29 | 68.35 | 68.36 | 13,526,515 | -0.54(-0.78%) |
Feb 25, 2021 | 68.23 | 69.16 | 67.64 | 68.90 | 12,622,978 | +0.64(+0.93%) |
Feb 24, 2021 | 69.25 | 69.32 | 67.86 | 68.26 | 13,290,572 | -0.88(-1.27%) |
Feb 23, 2021 | 69.41 | 69.41 | 67.84 | 69.14 | 13,742,813 | -0.36(-0.52%) |
Feb 22, 2021 | 72.00 | 72.13 | 68.99 | 69.50 | 14,250,416 | -2.78(-3.84%) |
Feb 19, 2021 | 74.44 | 74.57 | 72.14 | 72.27 | 10,439,633 | -2.43(-3.26%) |
Feb 18, 2021 | 74.80 | 75.23 | 73.98 | 74.71 | 5,812,534 | +0.05(+0.06%) |
Feb 17, 2021 | 74.80 | 74.99 | 73.68 | 74.66 | 9,365,377 | -0.47(-0.63%) |
Feb 16, 2021 | 77.08 | 77.34 | 74.95 | 75.13 | 8,980,649 | -1.80(-2.33%) |
Feb 12, 2021 | 77.76 | 77.89 | 76.46 | 76.93 | 6,253,579 | -0.76(-0.98%) |
Feb 11, 2021 | 77.73 | 78.47 | 77.37 | 77.69 | 4,772,305 | +0.04(+0.05%) |
Feb 10, 2021 | 78.61 | 78.65 | 77.23 | 77.65 | 6,700,580 | +0.07(+0.10%) |
Feb 09, 2021 | 77.33 | 78.08 | 76.81 | 77.58 | 5,411,670 | +0.40(+0.52%) |
Feb 08, 2021 | 77.73 | 78.41 | 76.93 | 77.18 | 7,337,583 | -0.19(-0.24%) |
Feb 05, 2021 | 77.16 | 78.24 | 76.81 | 77.36 | 6,208,841 | +0.56(+0.72%) |
Feb 04, 2021 | 76.83 | 77.32 | 76.41 | 76.81 | 6,913,190 | -0.05(-0.06%) |
Feb 03, 2021 | 77.23 | 77.62 | 76.72 | 76.86 | 6,451,448 | +0.11(+0.14%) |
Feb 02, 2021 | 75.99 | 78.17 | 75.93 | 76.74 | 7,179,459 | +1.14(+1.51%) |
Feb 01, 2021 | 76.13 | 76.94 | 74.82 | 75.61 | 6,038,170 | +0.77(+1.03%) |
Jan 29, 2021 | 75.61 | 76.31 | 74.24 | 74.84 | 14,252,770 | -1.47(-1.93%) |
Jan 28, 2021 | 74.65 | 77.60 | 74.08 | 76.31 | 9,228,888 | +2.10(+2.83%) |
Jan 27, 2021 | 78.29 | 78.47 | 73.68 | 74.21 | 18,249,080 | -4.66(-5.91%) |
Jan 26, 2021 | 80.19 | 80.75 | 78.43 | 78.87 | 13,481,423 | -1.52(-1.89%) |
Jan 25, 2021 | 77.85 | 81.15 | 77.83 | 80.39 | 14,278,749 | +2.46(+3.16%) |
Jan 22, 2021 | 77.69 | 78.24 | 77.32 | 77.93 | 6,885,301 | +0.46(+0.60%) |
Jan 21, 2021 | 77.97 | 78.43 | 77.41 | 77.47 | 10,015,615 | -0.31(-0.40%) |
Jan 20, 2021 | 76.48 | 78.69 | 76.27 | 77.78 | 9,254,890 | +1.15(+1.50%) |
Jan 19, 2021 | 76.35 | 76.99 | 75.66 | 76.63 | 8,798,469 | +0.71(+0.94%) |
Jan 15, 2021 | 76.29 | 77.05 | 75.84 | 75.92 | 11,412,827 | -0.45(-0.59%) |
Jan 14, 2021 | 75.85 | 76.57 | 75.10 | 76.37 | 9,615,331 | +0.64(+0.84%) |
Jan 13, 2021 | 74.59 | 76.11 | 74.18 | 75.74 | 9,230,321 | +1.93(+2.62%) |
Jan 12, 2021 | 73.71 | 74.54 | 72.68 | 73.80 | 8,285,529 | +0.06(+0.08%) |
Jan 11, 2021 | 74.94 | 74.96 | 73.08 | 73.75 | 7,633,729 | -1.33(-1.77%) |
Jan 08, 2021 | 73.88 | 75.15 | 73.51 | 75.08 | 9,051,378 | +1.70(+2.32%) |
Jan 07, 2021 | 73.94 | 74.64 | 73.01 | 73.38 | 9,445,821 | +0.80(+1.10%) |
Jan 06, 2021 | 70.93 | 73.45 | 69.96 | 72.58 | 13,133,191 | +3.39(+4.90%) |
Jan 05, 2021 | 68.95 | 69.57 | 68.54 | 69.19 | 7,930,907 | +0.51(+0.74%) |
Jan 04, 2021 | 71.45 | 71.72 | 68.09 | 68.68 | 10,144,293 | -2.71(-3.80%) |
Dec 31, 2020 | 71.40 | 71.40 | 71.40 | 4,111,476 | +1.15(+1.63%) | |
Dec 30, 2020 | 69.99 | 70.59 | 69.88 | 70.25 | 4,111,476 | +0.54(+0.77%) |
Dec 29, 2020 | 69.97 | 70.21 | 69.51 | 69.71 | 4,079,233 | -0.15(-0.21%) |
Dec 28, 2020 | 69.80 | 70.22 | 69.44 | 69.86 | 4,055,688 | +0.47(+0.68%) |
Dec 24, 2020 | 68.90 | 69.55 | 68.63 | 69.39 | 1,499,341 | +0.60(+0.87%) |
Dec 23, 2020 | 69.55 | 69.91 | 68.79 | 68.79 | 4,999,281 | -0.35(-0.51%) |
Dec 22, 2020 | 68.89 | 69.62 | 68.37 | 69.14 | 5,765,390 | +0.29(+0.42%) |
Dec 21, 2020 | 68.42 | 68.99 | 67.44 | 68.85 | 7,835,914 | -0.10(-0.15%) |
Dec 18, 2020 | 69.49 | 69.90 | 68.42 | 68.95 | 14,370,232 | -0.51(-0.73%) |
Dec 17, 2020 | 69.46 | 70.35 | 69.26 | 69.46 | 10,140,578 | +0.57(+0.83%) |
Dec 16, 2020 | 69.57 | 70.10 | 68.67 | 68.89 | 8,414,976 | -0.43(-0.63%) |
Dec 15, 2020 | 68.17 | 69.68 | 67.82 | 69.32 | 7,412,344 | +1.26(+1.85%) |
Dec 14, 2020 | 68.85 | 69.61 | 68.02 | 68.06 | 6,222,609 | -0.23(-0.34%) |
Dec 11, 2020 | 67.68 | 68.38 | 67.56 | 68.30 | 6,507,845 | +0.48(+0.71%) |
Dec 10, 2020 | 68.29 | 68.58 | 67.55 | 67.81 | 6,703,402 | -0.36(-0.53%) |
Dec 09, 2020 | 68.05 | 68.39 | 67.05 | 68.17 | 7,208,616 | -0.01(-0.01%) |
Dec 08, 2020 | 67.43 | 68.75 | 66.75 | 68.18 | 8,920,314 | +0.38(+0.56%) |
Dec 07, 2020 | 67.09 | 68.29 | 67.00 | 67.80 | 7,293,978 | +0.69(+1.03%) |
Dec 04, 2020 | 67.67 | 68.06 | 66.57 | 67.11 | 8,389,506 | -0.77(-1.13%) |
Dec 03, 2020 | 68.52 | 68.99 | 67.57 | 67.88 | 8,276,332 | -0.89(-1.29%) |
Dec 02, 2020 | 68.61 | 68.81 | 67.47 | 68.77 | 5,542,180 | +0.15(+0.22%) |