PSB
PS Business Parks, Inc.
stockNYSE
InactiveJul 19, 2022
187.44USD+0.032%(+0.06)3,391,269
PSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-07-19 | 187.40 | 187.49 | 187.35 | 187.44 | +0.032% | 3,391,269 | 0.000% |
| 2022-07-18 | 187.40 | 187.54 | 187.34 | 187.38 | +0.096% | 841,806 | +0.032% |
| 2022-07-15 | 187.30 | 187.45 | 187.13 | 187.20 | +0.069% | 1,028,268 | +0.128% |
| 2022-07-14 | 187.09 | 187.30 | 187.06 | 187.07 | +0.011% | 443,999 | +0.198% |
| 2022-07-13 | 187.30 | 187.31 | 187.00 | 187.05 | -0.133% | 431,774 | +0.209% |
| 2022-07-12 | 187.25 | 187.44 | 187.25 | 187.30 | +0.011% | 610,847 | +0.075% |
| 2022-07-11 | 187.30 | 187.99 | 187.28 | 187.28 | +0.037% | 1,011,609 | +0.085% |
| 2022-07-08 | 187.25 | 187.25 | 187.20 | 187.21 | +0.016% | 169,821 | +0.123% |
| 2022-07-07 | 187.16 | 187.25 | 187.16 | 187.18 | -0.011% | 199,521 | +0.139% |
| 2022-07-06 | 187.13 | 187.25 | 187.00 | 187.20 | +0.037% | 231,110 | +0.128% |
| 2022-07-05 | 186.75 | 187.17 | 186.64 | 187.13 | +0.059% | 188,066 | +0.166% |
| 2022-07-01 | 187.10 | 187.20 | 186.77 | 187.02 | -0.069% | 164,204 | +0.225% |
| 2022-06-30 | 187.02 | 187.37 | 187.00 | 187.15 | +0.053% | 199,092 | +0.155% |
| 2022-06-29 | 187.00 | 187.15 | 187.00 | 187.05 | -0.064% | 139,902 | +0.209% |
| 2022-06-28 | 187.00 | 187.29 | 186.88 | 187.17 | +0.139% | 167,544 | +0.144% |
| 2022-06-27 | 187.00 | 187.05 | 186.54 | 186.91 | +0.107% | 198,368 | +0.284% |
| 2022-06-24 | 187.00 | 187.26 | 186.32 | 186.71 | -0.075% | 323,400 | +0.391% |
| 2022-06-23 | 186.15 | 187.12 | 186.15 | 186.85 | +0.376% | 154,420 | +0.316% |
| 2022-06-22 | 186.01 | 186.74 | 185.93 | 186.15 | +0.081% | 257,985 | +0.693% |
| 2022-06-21 | 186.18 | 186.34 | 185.93 | 186.00 | +0.043% | 225,440 | +0.774% |
| 2022-06-17 | 186.27 | 186.56 | 185.80 | 185.92 | +0.097% | 414,671 | +0.818% |
| 2022-06-16 | 185.61 | 186.10 | 185.41 | 185.74 | -0.038% | 257,372 | +0.915% |
| 2022-06-15 | 185.99 | 186.61 | 185.76 | 185.81 | -0.070% | 354,425 | +0.877% |
| 2022-06-14 | 186.50 | 186.62 | 185.21 | 185.94 | -0.306% | 315,281 | +0.807% |
| 2022-06-13 | 186.82 | 187.05 | 186.39 | 186.51 | -0.416% | 324,022 | +0.499% |
| 2022-06-10 | 187.29 | 187.66 | 187.14 | 187.29 | -0.171% | 284,094 | +0.080% |
| 2022-06-09 | 186.87 | 187.92 | 186.87 | 187.61 | +0.439% | 195,948 | -0.091% |
| 2022-06-08 | 186.75 | 186.86 | 186.47 | 186.79 | +0.021% | 226,910 | +0.348% |
| 2022-06-07 | 187.00 | 187.00 | 186.62 | 186.75 | -0.134% | 484,966 | +0.369% |
| 2022-06-06 | 187.22 | 187.40 | 186.82 | 187.00 | -0.075% | 342,768 | +0.235% |
| 2022-06-03 | 187.40 | 187.74 | 187.03 | 187.14 | -0.059% | 226,526 | +0.160% |
| 2022-06-02 | 187.31 | 188.03 | 187.23 | 187.25 | -0.187% | 366,061 | +0.101% |
| 2022-06-01 | 187.45 | 187.71 | 187.02 | 187.60 | -0.016% | 327,221 | -0.085% |
| 2022-05-31 | 187.21 | 187.69 | 187.11 | 187.63 | +0.011% | 282,845 | -0.101% |
| 2022-05-27 | 187.26 | 187.84 | 187.16 | 187.61 | +0.246% | 200,458 | -0.091% |
| 2022-05-26 | 187.41 | 187.50 | 186.96 | 187.15 | +0.027% | 565,794 | +0.155% |
| 2022-05-25 | 187.23 | 187.81 | 187.01 | 187.10 | -0.373% | 345,381 | +0.182% |
| 2022-05-24 | 187.17 | 188.00 | 186.96 | 187.80 | +0.337% | 286,572 | -0.192% |
| 2022-05-23 | 187.50 | 187.55 | 186.97 | 187.17 | -0.203% | 231,397 | +0.144% |
| 2022-05-20 | 186.80 | 187.73 | 186.55 | 187.55 | +0.698% | 473,187 | -0.059% |
| 2022-05-19 | 185.81 | 186.50 | 185.79 | 186.25 | +0.269% | 413,310 | +0.639% |
| 2022-05-18 | 186.41 | 186.69 | 185.63 | 185.75 | -0.386% | 627,151 | +0.910% |
| 2022-05-17 | 186.44 | 186.77 | 185.86 | 186.47 | +0.280% | 342,962 | +0.520% |
| 2022-05-16 | 186.66 | 186.90 | 185.89 | 185.95 | -0.450% | 368,409 | +0.801% |
| 2022-05-13 | 186.49 | 186.93 | 185.74 | 186.79 | +0.371% | 341,040 | +0.348% |
| 2022-05-12 | 186.21 | 186.68 | 185.79 | 186.10 | -0.118% | 458,077 | +0.720% |
| 2022-05-11 | 186.70 | 187.19 | 185.94 | 186.32 | -0.284% | 679,974 | +0.601% |
| 2022-05-10 | 186.46 | 187.65 | 185.54 | 186.85 | +0.489% | 686,257 | +0.316% |
| 2022-05-09 | 186.51 | 186.56 | 185.75 | 185.94 | -0.274% | 965,525 | +0.807% |
| 2022-05-06 | 187.21 | 187.26 | 186.36 | 186.45 | -0.661% | 1,331,885 | +0.531% |
| 2022-05-05 | 187.81 | 187.85 | 186.95 | 187.69 | -0.424% | 693,416 | -0.133% |
| 2022-05-04 | 187.25 | 188.63 | 186.76 | 188.49 | +0.528% | 519,912 | -0.557% |
| 2022-05-03 | 186.90 | 188.25 | 186.77 | 187.50 | +0.364% | 573,148 | -0.032% |
| 2022-05-02 | 187.22 | 187.22 | 186.66 | 186.82 | -0.203% | 1,132,880 | +0.332% |
| 2022-04-29 | 187.37 | 187.83 | 186.83 | 187.20 | -0.669% | 618,122 | +0.128% |
| 2022-04-28 | 187.12 | 188.46 | 186.98 | 188.46 | +0.732% | 593,539 | -0.541% |
| 2022-04-27 | 187.11 | 187.48 | 186.86 | 187.09 | -0.112% | 995,844 | +0.187% |
| 2022-04-26 | 187.79 | 187.90 | 186.92 | 187.30 | -0.107% | 1,003,358 | +0.075% |
| 2022-04-25 | 188.50 | 189.83 | 187.50 | 187.50 | +11.827% | 1,404,047 | -0.032% |
| 2022-04-22 | 171.11 | 171.11 | 167.55 | 167.67 | -1.804% | 82,184 | +11.791% |
| 2022-04-21 | 171.37 | 172.54 | 170.47 | 170.75 | +0.601% | 122,277 | +9.775% |
| 2022-04-20 | 169.63 | 170.36 | 168.00 | 169.73 | +0.922% | 211,072 | +10.434% |
| 2022-04-19 | 164.29 | 168.73 | 163.91 | 168.18 | +3.045% | 198,980 | +11.452% |
| 2022-04-18 | 165.91 | 166.52 | 162.04 | 163.21 | -1.491% | 80,734 | +14.846% |
| 2022-04-14 | 167.57 | 167.71 | 165.31 | 165.68 | -0.992% | 57,219 | +13.134% |
| 2022-04-13 | 165.91 | 167.43 | 164.56 | 167.34 | +0.886% | 49,807 | +12.011% |
| 2022-04-12 | 166.11 | 168.26 | 164.05 | 165.87 | +0.375% | 97,768 | +13.004% |
| 2022-04-11 | 166.15 | 167.76 | 164.98 | 165.25 | -0.965% | 75,160 | +13.428% |
| 2022-04-08 | 167.68 | 168.17 | 166.47 | 166.86 | -0.179% | 68,590 | +12.334% |
| 2022-04-07 | 167.42 | 168.11 | 165.01 | 167.16 | -0.381% | 120,264 | +12.132% |
| 2022-04-06 | 166.74 | 169.66 | 166.74 | 167.80 | +0.012% | 137,163 | +11.704% |
| 2022-04-05 | 167.39 | 170.44 | 167.00 | 167.78 | +0.060% | 69,265 | +11.718% |
| 2022-04-04 | 171.43 | 171.43 | 166.87 | 167.68 | -2.438% | 104,523 | +11.784% |
| 2022-04-01 | 168.13 | 172.02 | 168.06 | 171.87 | +2.255% | 93,857 | +9.059% |
| 2022-03-31 | 169.47 | 171.54 | 167.89 | 168.08 | -0.480% | 103,908 | +11.518% |
| 2022-03-30 | 169.98 | 170.54 | 168.67 | 168.89 | -0.869% | 77,660 | +10.983% |
| 2022-03-29 | 163.88 | 170.75 | 163.35 | 170.37 | +4.875% | 186,178 | +10.019% |
| 2022-03-28 | 163.43 | 163.59 | 161.59 | 162.45 | -0.129% | 77,469 | +15.383% |
| 2022-03-25 | 156.93 | 162.95 | 156.93 | 162.66 | +3.375% | 108,566 | +15.234% |
| 2022-03-24 | 157.95 | 159.22 | 156.82 | 157.35 | -1.119% | 67,782 | +19.123% |
| 2022-03-23 | 160.37 | 160.66 | 158.49 | 159.13 | -1.358% | 69,557 | +17.790% |
| 2022-03-22 | 162.39 | 163.00 | 160.50 | 161.32 | -0.352% | 97,106 | +16.191% |
| 2022-03-21 | 160.46 | 161.99 | 160.27 | 161.89 | +0.372% | 47,737 | +15.782% |
| 2022-03-18 | 159.40 | 161.62 | 158.17 | 161.29 | +0.706% | 233,837 | +16.213% |
| 2022-03-17 | 158.17 | 160.57 | 157.01 | 160.16 | +0.527% | 48,460 | +17.033% |
| 2022-03-16 | 156.93 | 159.72 | 156.18 | 159.32 | +2.056% | 124,134 | +17.650% |
| 2022-03-15 | 156.45 | 157.38 | 153.97 | 156.11 | -0.636% | 77,112 | +20.069% |
| 2022-03-14 | 158.00 | 159.40 | 156.22 | 157.11 | +0.127% | 59,998 | +19.305% |
| 2022-03-11 | 159.81 | 161.32 | 156.50 | 156.91 | -1.704% | 53,759 | +19.457% |
| 2022-03-10 | 158.72 | 159.95 | 157.82 | 159.63 | 0.000% | 87,332 | +17.422% |
| 2022-03-09 | 161.56 | 161.95 | 159.43 | 159.63 | +0.188% | 60,753 | +17.422% |
| 2022-03-08 | 161.39 | 162.80 | 158.38 | 159.33 | -1.050% | 75,814 | +17.643% |
| 2022-03-07 | 162.11 | 163.04 | 160.78 | 161.02 | -0.457% | 83,953 | +16.408% |
| 2022-03-04 | 160.66 | 161.78 | 159.80 | 161.76 | -0.253% | 95,182 | +15.875% |
| 2022-03-03 | 160.34 | 162.83 | 159.10 | 162.17 | +1.534% | 72,056 | +15.582% |
| 2022-03-02 | 159.95 | 161.44 | 158.64 | 159.72 | +0.649% | 76,776 | +17.355% |
| 2022-03-01 | 159.26 | 160.56 | 157.25 | 158.69 | -0.377% | 100,673 | +18.117% |
| 2022-02-28 | 159.98 | 161.43 | 157.67 | 159.29 | -1.576% | 91,440 | +17.672% |
| 2022-02-25 | 157.90 | 162.20 | 157.34 | 161.84 | +2.671% | 78,583 | +15.818% |
| 2022-02-24 | 155.22 | 158.40 | 153.92 | 157.63 | +0.517% | 126,984 | +18.911% |
| 2022-02-23 | 159.70 | 159.82 | 155.94 | 156.82 | -0.879% | 124,107 | +19.526% |
| 2022-02-22 | 159.00 | 160.25 | 157.15 | 158.21 | -0.284% | 86,457 | +18.475% |
| 2022-02-18 | 158.99 | 160.46 | 157.91 | 158.66 | -0.176% | 91,083 | +18.139% |
| 2022-02-17 | 159.12 | 159.55 | 158.01 | 158.94 | -0.270% | 50,933 | +17.931% |
| 2022-02-16 | 159.66 | 160.51 | 158.14 | 159.37 | +0.107% | 72,863 | +17.613% |
| 2022-02-15 | 159.68 | 162.22 | 159.12 | 159.20 | +0.505% | 64,352 | +17.739% |
| 2022-02-14 | 160.21 | 161.37 | 157.67 | 158.40 | -0.845% | 85,021 | +18.333% |
| 2022-02-11 | 162.40 | 163.40 | 159.06 | 159.75 | -1.383% | 65,014 | +17.333% |
| 2022-02-10 | 162.50 | 163.82 | 161.15 | 161.99 | -1.771% | 94,247 | +15.711% |
| 2022-02-09 | 163.43 | 164.98 | 162.21 | 164.91 | +1.564% | 82,534 | +13.662% |
| 2022-02-08 | 162.72 | 164.03 | 161.81 | 162.37 | -0.025% | 56,579 | +15.440% |
| 2022-02-07 | 162.63 | 163.15 | 161.75 | 162.41 | -0.545% | 61,362 | +15.412% |
| 2022-02-04 | 163.83 | 164.95 | 160.61 | 163.30 | -1.060% | 72,699 | +14.783% |
| 2022-02-03 | 164.95 | 167.08 | 164.64 | 165.05 | -0.990% | 77,228 | +13.566% |
| 2022-02-02 | 165.51 | 168.72 | 165.51 | 166.70 | +0.963% | 74,193 | +12.442% |
| 2022-02-01 | 167.65 | 167.88 | 164.47 | 165.11 | -1.108% | 79,689 | +13.524% |
| 2022-01-31 | 166.12 | 167.11 | 164.13 | 166.96 | -0.048% | 99,619 | +12.266% |
| 2022-01-28 | 161.39 | 167.21 | 159.26 | 167.04 | +3.661% | 126,269 | +12.213% |
| 2022-01-27 | 164.32 | 165.89 | 160.38 | 161.14 | -1.007% | 82,374 | +16.321% |
| 2022-01-26 | 165.16 | 166.95 | 162.00 | 162.78 | -0.526% | 93,501 | +15.149% |
| 2022-01-25 | 164.64 | 165.77 | 161.37 | 163.64 | -1.528% | 82,806 | +14.544% |
| 2022-01-24 | 164.99 | 166.95 | 161.19 | 166.18 | +0.290% | 95,979 | +12.793% |
| 2022-01-21 | 165.70 | 168.63 | 164.91 | 165.70 | +0.297% | 114,962 | +13.120% |
| 2022-01-20 | 171.00 | 171.00 | 165.08 | 165.21 | -2.880% | 96,207 | +13.456% |
| 2022-01-19 | 172.50 | 172.80 | 169.97 | 170.11 | -0.863% | 122,344 | +10.188% |
| 2022-01-18 | 173.45 | 173.81 | 171.20 | 171.59 | -1.752% | 77,809 | +9.237% |
| 2022-01-14 | 175.89 | 176.01 | 172.58 | 174.65 | -0.694% | 74,708 | +7.323% |
| 2022-01-13 | 176.17 | 177.03 | 175.03 | 175.87 | +0.337% | 53,929 | +6.579% |
| 2022-01-12 | 176.20 | 177.68 | 175.08 | 175.28 | -0.403% | 70,965 | +6.937% |
| 2022-01-11 | 177.91 | 177.91 | 174.60 | 175.99 | -0.845% | 64,768 | +6.506% |
| 2022-01-10 | 177.68 | 178.42 | 175.93 | 177.49 | -0.722% | 81,402 | +5.606% |
| 2022-01-07 | 182.83 | 183.28 | 178.67 | 178.78 | -2.519% | 99,820 | +4.844% |
| 2022-01-06 | 186.53 | 186.98 | 183.23 | 183.40 | -1.223% | 77,758 | +2.203% |
| 2022-01-05 | 187.09 | 187.58 | 185.58 | 185.67 | -0.695% | 161,658 | +0.953% |
| 2022-01-04 | 185.80 | 189.23 | 185.41 | 186.97 | +0.603% | 98,434 | +0.251% |
| 2022-01-03 | 184.30 | 185.98 | 181.28 | 185.85 | +0.912% | 128,299 | +0.856% |
| 2021-12-31 | 184.68 | 185.66 | 184.03 | 184.17 | -0.362% | 65,743 | +1.776% |
| 2021-12-30 | 185.39 | 186.52 | 184.08 | 184.84 | -0.297% | 56,844 | +1.407% |
| 2021-12-29 | 184.36 | 185.54 | 182.33 | 185.39 | +0.821% | 38,131 | +1.106% |
| 2021-12-28 | 182.88 | 184.19 | 182.37 | 183.88 | +0.410% | 42,937 | +1.936% |
| 2021-12-27 | 181.17 | 183.24 | 180.06 | 183.13 | +1.373% | 65,966 | +2.354% |
| 2021-12-23 | 183.78 | 183.78 | 179.71 | 180.65 | -1.155% | 66,723 | +3.759% |
| 2021-12-22 | 181.33 | 184.07 | 180.80 | 182.76 | +1.286% | 117,651 | +2.561% |
| 2021-12-21 | 178.62 | 182.46 | 178.04 | 180.44 | +1.828% | 196,837 | +3.879% |
| 2021-12-20 | 176.55 | 177.56 | 174.11 | 177.20 | -0.561% | 200,610 | +5.779% |
| 2021-12-17 | 177.43 | 178.20 | 175.61 | 178.20 | +0.946% | 372,321 | +5.185% |
| 2021-12-16 | 173.86 | 176.91 | 172.68 | 176.53 | +1.846% | 189,906 | +6.180% |
| 2021-12-15 | 170.95 | 173.69 | 170.95 | 173.33 | +1.440% | 142,375 | +8.141% |
| 2021-12-14 | 173.30 | 174.47 | 170.44 | 170.87 | -4.146% | 104,187 | +9.697% |
| 2021-12-13 | 176.99 | 179.91 | 175.86 | 178.26 | +0.575% | 109,261 | +5.150% |
| 2021-12-10 | 177.64 | 178.60 | 175.27 | 177.24 | +0.306% | 95,017 | +5.755% |
| 2021-12-09 | 178.97 | 178.97 | 176.51 | 176.70 | -1.637% | 85,315 | +6.078% |
| 2021-12-08 | 178.62 | 180.88 | 178.21 | 179.64 | +0.072% | 50,804 | +4.342% |
| 2021-12-07 | 179.51 | 180.36 | 178.36 | 179.51 | +0.600% | 77,558 | +4.418% |
| 2021-12-06 | 178.63 | 180.21 | 177.52 | 178.44 | +1.002% | 153,867 | +5.044% |
| 2021-12-03 | 179.61 | 180.62 | 175.72 | 176.67 | -1.058% | 110,464 | +6.096% |
| 2021-12-02 | 175.74 | 180.34 | 174.98 | 178.56 | +2.344% | 77,022 | +4.973% |
| 2021-12-01 | 177.55 | 180.47 | 174.27 | 174.47 | -0.417% | 113,866 | +7.434% |
| 2021-11-30 | 173.58 | 178.66 | 172.31 | 175.20 | +0.069% | 142,572 | +6.986% |
| 2021-11-29 | 175.97 | 178.31 | 174.57 | 175.08 | +0.240% | 99,046 | +7.060% |
| 2021-11-26 | 177.78 | 178.44 | 172.24 | 174.66 | -3.535% | 49,033 | +7.317% |
| 2021-11-24 | 179.21 | 181.44 | 179.21 | 181.06 | +0.875% | 27,626 | +3.524% |
| 2021-11-23 | 179.32 | 180.26 | 178.24 | 179.49 | +0.319% | 55,503 | +4.429% |
| 2021-11-22 | 179.63 | 181.27 | 177.90 | 178.92 | -0.050% | 58,576 | +4.762% |
| 2021-11-19 | 178.72 | 179.82 | 177.56 | 179.01 | -0.417% | 131,556 | +4.709% |
| 2021-11-18 | 177.75 | 181.25 | 176.56 | 179.76 | +1.131% | 102,025 | +4.272% |
| 2021-11-17 | 175.52 | 177.75 | 172.49 | 177.75 | +0.765% | 59,519 | +5.451% |
| 2021-11-16 | 178.20 | 178.65 | 175.82 | 176.40 | -1.176% | 113,362 | +6.259% |
| 2021-11-15 | 178.31 | 178.71 | 176.65 | 178.50 | +0.682% | 48,659 | +5.008% |
| 2021-11-12 | 178.00 | 178.70 | 176.99 | 177.29 | -0.248% | 34,865 | +5.725% |
| 2021-11-11 | 177.49 | 178.01 | 175.42 | 177.73 | +0.361% | 48,913 | +5.463% |
| 2021-11-10 | 176.76 | 178.84 | 176.76 | 177.09 | +0.215% | 82,676 | +5.844% |
| 2021-11-09 | 179.48 | 179.48 | 176.43 | 176.71 | -1.296% | 172,649 | +6.072% |
| 2021-11-08 | 179.71 | 179.71 | 177.52 | 179.03 | -0.045% | 54,870 | +4.698% |
| 2021-11-05 | 178.00 | 180.30 | 177.57 | 179.11 | +1.318% | 130,123 | +4.651% |
| 2021-11-04 | 177.40 | 179.12 | 175.65 | 176.78 | +0.011% | 70,242 | +6.030% |
| 2021-11-03 | 176.02 | 178.10 | 171.66 | 176.76 | +0.386% | 212,046 | +6.042% |
| 2021-11-02 | 178.84 | 178.84 | 175.55 | 176.08 | -0.945% | 91,782 | +6.452% |
| 2021-11-01 | 178.53 | 179.08 | 173.40 | 177.76 | +0.034% | 92,855 | +5.446% |
| 2021-10-29 | 179.30 | 181.89 | 177.68 | 177.70 | -1.398% | 136,486 | +5.481% |
| 2021-10-28 | 176.14 | 180.27 | 176.14 | 180.22 | +2.229% | 61,039 | +4.006% |
| 2021-10-27 | 176.86 | 177.58 | 175.75 | 176.29 | -0.322% | 53,178 | +6.325% |
| 2021-10-26 | 175.94 | 177.86 | 174.99 | 176.86 | +0.511% | 59,828 | +5.982% |
| 2021-10-25 | 176.87 | 176.93 | 174.07 | 175.96 | -0.548% | 42,130 | +6.524% |
| 2021-10-22 | 177.93 | 178.67 | 176.84 | 176.93 | -0.130% | 49,375 | +5.940% |
| 2021-10-21 | 175.94 | 177.73 | 175.85 | 177.16 | +0.957% | 83,115 | +5.803% |
| 2021-10-20 | 171.84 | 175.68 | 170.81 | 175.48 | +2.452% | 42,140 | +6.816% |
| 2021-10-19 | 172.66 | 172.66 | 170.63 | 171.28 | -0.256% | 131,686 | +9.435% |
| 2021-10-18 | 172.90 | 174.80 | 171.51 | 171.72 | -0.590% | 110,705 | +9.154% |
| 2021-10-15 | 175.98 | 176.24 | 172.35 | 172.74 | -0.450% | 96,058 | +8.510% |
| 2021-10-14 | 171.86 | 174.12 | 171.32 | 173.52 | +1.765% | 73,895 | +8.022% |
| 2021-10-13 | 168.59 | 170.61 | 167.00 | 170.51 | +1.265% | 64,656 | +9.929% |
| 2021-10-12 | 166.35 | 168.52 | 163.94 | 168.38 | +1.269% | 79,276 | +11.320% |
| 2021-10-11 | 166.17 | 166.54 | 165.00 | 166.27 | +0.072% | 65,890 | +12.732% |
| 2021-10-08 | 165.94 | 166.79 | 165.27 | 166.15 | +0.241% | 82,069 | +12.814% |
| 2021-10-07 | 163.81 | 166.62 | 163.43 | 165.75 | +1.451% | 65,359 | +13.086% |
| 2021-10-06 | 159.83 | 163.50 | 158.50 | 163.38 | +1.769% | 59,832 | +14.726% |
| 2021-10-05 | 161.14 | 161.14 | 158.66 | 160.54 | +0.206% | 70,785 | +16.756% |
| 2021-10-04 | 160.17 | 161.77 | 158.87 | 160.21 | +0.257% | 91,994 | +16.996% |
| 2021-10-01 | 157.99 | 160.50 | 157.50 | 159.80 | +1.952% | 79,177 | +17.297% |
| 2021-09-30 | 160.00 | 160.37 | 156.74 | 156.74 | -1.110% | 85,453 | +19.587% |
| 2021-09-29 | 157.70 | 159.48 | 157.70 | 158.50 | +0.962% | 62,463 | +18.259% |
| 2021-09-28 | 156.64 | 157.75 | 154.52 | 156.99 | +0.076% | 65,718 | +19.396% |
| 2021-09-27 | 157.41 | 159.91 | 156.80 | 156.87 | -0.349% | 78,225 | +19.487% |
| 2021-09-24 | 158.33 | 159.39 | 157.25 | 157.42 | -0.807% | 97,767 | +19.070% |
| 2021-09-23 | 157.24 | 159.17 | 157.24 | 158.70 | +0.724% | 130,744 | +18.110% |
| 2021-09-22 | 155.38 | 157.72 | 154.29 | 157.56 | +1.948% | 113,296 | +18.964% |
| 2021-09-21 | 155.61 | 156.64 | 154.49 | 154.55 | +0.233% | 55,872 | +21.281% |
| 2021-09-20 | 152.78 | 155.24 | 150.68 | 154.19 | +0.110% | 95,385 | +21.564% |
| 2021-09-17 | 159.29 | 159.29 | 153.54 | 154.02 | -2.716% | 405,964 | +21.698% |
| 2021-09-16 | 157.15 | 158.95 | 156.40 | 158.32 | +0.406% | 112,305 | +18.393% |
| 2021-09-15 | 156.82 | 159.21 | 156.25 | 157.68 | +0.504% | 161,965 | +18.874% |
| 2021-09-14 | 157.90 | 158.23 | 155.95 | 156.89 | +0.371% | 119,983 | +19.472% |
| 2021-09-13 | 154.42 | 157.00 | 154.28 | 156.31 | +1.851% | 87,665 | +19.916% |
| 2021-09-10 | 158.29 | 158.29 | 153.30 | 153.47 | -3.021% | 87,693 | +22.135% |
| 2021-09-09 | 161.29 | 161.40 | 158.01 | 158.25 | -1.830% | 81,439 | +18.445% |
| 2021-09-08 | 159.64 | 162.04 | 159.31 | 161.20 | +1.537% | 97,016 | +16.278% |
| 2021-09-07 | 160.16 | 160.16 | 157.31 | 158.76 | -0.707% | 105,657 | +18.065% |
| 2021-09-03 | 158.99 | 160.49 | 156.92 | 159.89 | +0.056% | 91,928 | +17.231% |
| 2021-09-02 | 161.19 | 161.19 | 157.14 | 159.80 | +0.031% | 64,053 | +17.297% |
| 2021-09-01 | 157.79 | 159.98 | 157.29 | 159.75 | +1.603% | 91,436 | +17.333% |
| 2021-08-31 | 156.06 | 157.53 | 156.06 | 157.23 | +0.814% | 79,405 | +19.214% |
| 2021-08-30 | 155.18 | 155.97 | 152.91 | 155.96 | +0.860% | 98,718 | +20.185% |
| 2021-08-27 | 152.12 | 155.00 | 151.95 | 154.63 | +2.289% | 80,978 | +21.218% |
| 2021-08-26 | 151.30 | 152.00 | 150.14 | 151.17 | -0.126% | 48,195 | +23.993% |
| 2021-08-25 | 150.07 | 152.28 | 149.91 | 151.36 | +0.605% | 61,108 | +23.837% |
| 2021-08-24 | 152.99 | 152.99 | 150.08 | 150.45 | -1.280% | 67,144 | +24.586% |
| 2021-08-23 | 153.83 | 155.05 | 151.59 | 152.40 | -0.865% | 68,356 | +22.992% |
| 2021-08-20 | 151.40 | 153.83 | 151.07 | 153.73 | +1.038% | 105,988 | +21.928% |
| 2021-08-19 | 150.52 | 152.20 | 149.58 | 152.15 | +0.549% | 44,493 | +23.194% |
| 2021-08-18 | 153.49 | 154.01 | 150.85 | 151.32 | -1.484% | 59,724 | +23.870% |
| 2021-08-17 | 151.70 | 153.81 | 151.45 | 153.60 | +0.478% | 92,496 | +22.031% |
| 2021-08-16 | 152.02 | 154.26 | 151.31 | 152.87 | +0.243% | 48,234 | +22.614% |
| 2021-08-13 | 151.45 | 153.65 | 150.89 | 152.50 | +0.441% | 53,258 | +22.911% |
| 2021-08-12 | 152.15 | 152.57 | 150.85 | 151.83 | +0.423% | 51,876 | +23.454% |
| 2021-08-11 | 151.50 | 151.64 | 150.24 | 151.19 | +0.392% | 52,434 | +23.976% |
| 2021-08-10 | 152.69 | 153.38 | 150.51 | 150.60 | -0.967% | 61,767 | +24.462% |
| 2021-08-09 | 152.88 | 153.04 | 151.57 | 152.07 | -0.692% | 35,464 | +23.259% |
| 2021-08-06 | 154.76 | 156.02 | 152.93 | 153.13 | -0.552% | 51,710 | +22.406% |
| 2021-08-05 | 151.56 | 154.02 | 150.77 | 153.98 | +2.001% | 52,087 | +21.730% |
| 2021-08-04 | 153.64 | 154.12 | 150.43 | 150.96 | -1.987% | 58,164 | +24.165% |
| 2021-08-03 | 152.72 | 155.87 | 150.74 | 154.02 | +1.023% | 124,922 | +21.698% |
| 2021-08-02 | 154.72 | 155.20 | 151.99 | 152.46 | -0.787% | 49,319 | +22.944% |
| 2021-07-30 | 154.88 | 156.63 | 153.48 | 153.67 | -0.775% | 83,015 | +21.976% |
| 2021-07-29 | 154.78 | 156.74 | 154.67 | 154.87 | +0.676% | 45,513 | +21.031% |
| 2021-07-28 | 154.63 | 155.63 | 152.12 | 153.83 | -0.130% | 62,061 | +21.849% |
| 2021-07-27 | 152.79 | 155.54 | 152.79 | 154.03 | -0.253% | 77,679 | +21.691% |
| 2021-07-26 | 155.98 | 155.98 | 154.27 | 154.42 | -0.707% | 40,338 | +21.383% |
| 2021-07-23 | 153.99 | 155.70 | 152.58 | 155.52 | +1.753% | 44,867 | +20.525% |
| 2021-07-22 | 153.63 | 155.16 | 152.21 | 152.84 | -1.215% | 50,929 | +22.638% |
| 2021-07-21 | 157.52 | 157.85 | 154.22 | 154.72 | -1.055% | 61,279 | +21.148% |
| 2021-07-20 | 152.90 | 157.97 | 151.66 | 156.37 | +3.303% | 107,445 | +19.870% |
| 2021-07-19 | 154.07 | 154.79 | 150.22 | 151.37 | -2.203% | 74,950 | +23.829% |
| 2021-07-16 | 156.06 | 157.46 | 154.54 | 154.78 | -0.052% | 60,007 | +21.101% |
| 2021-07-15 | 155.15 | 155.58 | 153.88 | 154.86 | -0.495% | 103,454 | +21.038% |
| 2021-07-14 | 152.75 | 156.47 | 152.62 | 155.63 | +2.153% | 83,886 | +20.440% |
| 2021-07-13 | 153.86 | 154.16 | 151.82 | 152.35 | -1.334% | 52,895 | +23.032% |
| 2021-07-12 | 153.67 | 155.36 | 153.37 | 154.41 | +0.678% | 48,114 | +21.391% |
| 2021-07-09 | 152.67 | 153.57 | 151.20 | 153.37 | +1.335% | 57,176 | +22.214% |
| 2021-07-08 | 150.15 | 152.48 | 150.15 | 151.35 | -0.447% | 79,866 | +23.845% |
| 2021-07-07 | 149.67 | 152.43 | 149.67 | 152.03 | +0.883% | 72,617 | +23.291% |
| 2021-07-06 | 148.65 | 151.22 | 147.32 | 150.70 | +1.393% | 103,384 | +24.380% |
| 2021-07-02 | 149.00 | 149.74 | 147.95 | 148.63 | +0.229% | 58,539 | +26.112% |
| 2021-07-01 | 148.30 | 150.04 | 147.37 | 148.29 | +0.142% | 95,227 | +26.401% |
| 2021-06-30 | 147.32 | 149.50 | 147.03 | 148.08 | +0.284% | 126,157 | +26.580% |
| 2021-06-29 | 149.77 | 150.82 | 147.50 | 147.66 | -1.356% | 110,143 | +26.940% |
| 2021-06-28 | 150.41 | 150.58 | 148.15 | 149.69 | -0.617% | 93,853 | +25.219% |
| 2021-06-25 | 151.22 | 151.81 | 149.91 | 150.62 | -0.614% | 357,439 | +24.446% |
| 2021-06-24 | 151.02 | 151.87 | 149.32 | 151.55 | +0.986% | 114,555 | +23.682% |
| 2021-06-23 | 150.69 | 151.18 | 149.84 | 150.07 | -0.780% | 103,770 | +24.902% |
| 2021-06-22 | 152.36 | 152.36 | 150.99 | 151.25 | -1.079% | 68,530 | +23.927% |
| 2021-06-21 | 151.26 | 153.61 | 150.57 | 152.90 | +1.804% | 120,904 | +22.590% |
| 2021-06-18 | 153.33 | 153.70 | 149.77 | 150.19 | -3.003% | 247,083 | +24.802% |
| 2021-06-17 | 154.38 | 155.22 | 153.11 | 154.84 | +0.409% | 138,853 | +21.054% |
| 2021-06-16 | 157.65 | 157.97 | 153.99 | 154.21 | -2.151% | 104,329 | +21.549% |
| 2021-06-15 | 158.25 | 159.69 | 157.36 | 157.60 | -0.874% | 68,456 | +18.934% |
| 2021-06-14 | 158.62 | 159.22 | 157.68 | 158.99 | -0.382% | 81,480 | +17.894% |
| 2021-06-11 | 161.44 | 161.44 | 158.43 | 159.60 | -0.863% | 102,697 | +17.444% |
| 2021-06-10 | 159.89 | 161.74 | 159.43 | 160.99 | +0.701% | 76,257 | +16.430% |
| 2021-06-09 | 160.75 | 160.75 | 159.44 | 159.87 | +0.069% | 97,392 | +17.245% |
| 2021-06-08 | 159.90 | 160.71 | 157.93 | 159.76 | +0.453% | 62,643 | +17.326% |
| 2021-06-07 | 158.19 | 159.83 | 156.86 | 159.04 | +0.531% | 73,469 | +17.857% |
| 2021-06-04 | 159.80 | 159.80 | 157.34 | 158.20 | -0.578% | 86,903 | +18.483% |
| 2021-06-03 | 158.75 | 159.35 | 156.37 | 159.12 | -0.050% | 131,998 | +17.798% |
| 2021-06-02 | 157.50 | 159.29 | 156.70 | 159.20 | +1.176% | 108,010 | +17.739% |
| 2021-06-01 | 155.57 | 157.47 | 154.87 | 157.35 | +1.542% | 112,051 | +19.123% |
| 2021-05-28 | 155.69 | 155.94 | 154.15 | 154.96 | -0.148% | 90,697 | +20.960% |
| 2021-05-27 | 156.20 | 157.80 | 155.07 | 155.19 | +0.161% | 135,882 | +20.781% |
| 2021-05-26 | 153.90 | 155.85 | 153.65 | 154.94 | +0.421% | 101,344 | +20.976% |
| 2021-05-25 | 157.67 | 157.67 | 153.68 | 154.29 | -2.106% | 101,144 | +21.486% |
| 2021-05-24 | 154.78 | 158.25 | 154.78 | 157.61 | +1.697% | 89,461 | +18.926% |
| 2021-05-21 | 155.04 | 155.97 | 153.86 | 154.98 | +0.259% | 390,665 | +20.945% |
| 2021-05-20 | 153.58 | 154.92 | 153.53 | 154.58 | +0.344% | 47,509 | +21.258% |
| 2021-05-19 | 151.72 | 154.13 | 150.65 | 154.05 | +0.594% | 67,462 | +21.675% |
| 2021-05-18 | 153.27 | 154.60 | 153.05 | 153.14 | -0.455% | 54,818 | +22.398% |
| 2021-05-17 | 153.14 | 154.88 | 152.05 | 153.84 | +0.267% | 85,732 | +21.841% |
| 2021-05-14 | 154.66 | 154.74 | 152.99 | 153.43 | -0.680% | 89,400 | +22.166% |
| 2021-05-13 | 150.83 | 156.69 | 150.19 | 154.48 | +2.911% | 124,910 | +21.336% |
| 2021-05-12 | 152.68 | 153.91 | 150.03 | 150.11 | -2.043% | 100,674 | +24.868% |
| 2021-05-11 | 155.04 | 155.04 | 152.68 | 153.24 | -1.813% | 98,784 | +22.318% |
| 2021-05-10 | 156.82 | 159.51 | 156.07 | 156.07 | -0.592% | 102,527 | +20.100% |
| 2021-05-07 | 156.57 | 157.97 | 156.44 | 157.00 | 0.000% | 124,881 | +19.389% |
| 2021-05-06 | 157.90 | 158.81 | 156.41 | 157.00 | +0.013% | 79,574 | +19.389% |
| 2021-05-05 | 159.66 | 158.50 | 156.68 | 156.98 | -2.059% | 73,260 | +19.404% |
| 2021-05-04 | 162.70 | 163.01 | 159.60 | 160.28 | -1.681% | 69,957 | +16.945% |
| 2021-05-03 | 163.04 | 164.12 | 162.19 | 163.02 | +0.400% | 69,683 | +14.980% |
| 2021-04-30 | 161.59 | 164.33 | 161.59 | 162.37 | 0.000% | 96,826 | +15.440% |
| 2021-04-29 | 160.81 | 163.90 | 158.41 | 162.37 | +1.494% | 53,032 | +15.440% |
| 2021-04-28 | 164.00 | 164.00 | 159.11 | 159.98 | -2.165% | 101,509 | +17.165% |
| 2021-04-27 | 163.39 | 163.79 | 160.37 | 163.52 | -0.024% | 90,774 | +14.628% |
| 2021-04-26 | 164.88 | 165.85 | 162.97 | 163.56 | -0.171% | 61,311 | +14.600% |
| 2021-04-23 | 164.26 | 164.62 | 162.69 | 163.84 | +0.245% | 57,366 | +14.404% |
| 2021-04-22 | 162.76 | 164.54 | 162.32 | 163.44 | +0.603% | 87,368 | +14.684% |
| 2021-04-21 | 164.66 | 165.25 | 162.08 | 162.46 | -0.630% | 99,242 | +15.376% |
| 2021-04-20 | 160.70 | 165.19 | 160.70 | 163.49 | +1.705% | 113,180 | +14.649% |
| 2021-04-19 | 160.00 | 160.75 | 158.48 | 160.75 | +0.243% | 114,887 | +16.603% |
| 2021-04-16 | 162.59 | 162.59 | 160.16 | 160.36 | -0.644% | 86,315 | +16.887% |
| 2021-04-15 | 161.93 | 162.24 | 160.68 | 161.40 | +0.862% | 61,421 | +16.134% |
| 2021-04-14 | 161.15 | 162.28 | 159.57 | 160.02 | -0.535% | 48,791 | +17.135% |
| 2021-04-13 | 159.79 | 161.58 | 159.79 | 160.88 | +0.318% | 43,453 | +16.509% |
| 2021-04-12 | 157.75 | 160.83 | 156.72 | 160.37 | +1.500% | 89,855 | +16.880% |
| 2021-04-09 | 157.93 | 159.27 | 156.82 | 158.00 | -0.158% | 78,787 | +18.633% |
| 2021-04-08 | 158.45 | 159.79 | 157.62 | 158.25 | -0.044% | 63,989 | +18.445% |
| 2021-04-07 | 158.63 | 158.83 | 156.20 | 158.32 | +0.095% | 69,919 | +18.393% |
| 2021-04-06 | 159.92 | 160.33 | 157.88 | 158.17 | -1.063% | 105,232 | +18.505% |
| 2021-04-05 | 159.71 | 160.47 | 157.90 | 159.87 | +0.421% | 71,215 | +17.245% |
| 2021-04-01 | 154.74 | 159.38 | 154.35 | 159.20 | +2.989% | 84,544 | +17.739% |
| 2021-03-31 | 157.21 | 159.22 | 154.47 | 154.58 | -1.717% | 154,070 | +21.258% |
| 2021-03-30 | 156.90 | 158.72 | 156.49 | 157.28 | -0.165% | 60,755 | +19.176% |
| 2021-03-29 | 158.22 | 161.17 | 156.69 | 157.54 | -0.190% | 85,451 | +18.979% |
| 2021-03-26 | 153.05 | 158.01 | 151.74 | 157.84 | +4.006% | 80,011 | +18.753% |
| 2021-03-25 | 152.38 | 152.98 | 148.92 | 151.76 | -0.269% | 82,653 | +23.511% |
| 2021-03-24 | 152.95 | 156.01 | 151.72 | 152.17 | +0.171% | 81,255 | +23.178% |
| 2021-03-23 | 150.57 | 153.36 | 150.57 | 151.91 | +0.416% | 70,774 | +23.389% |
| 2021-03-22 | 151.32 | 152.39 | 149.86 | 151.28 | +0.060% | 84,472 | +23.903% |
| 2021-03-19 | 154.29 | 154.29 | 151.02 | 151.19 | -1.952% | 254,071 | +23.976% |
| 2021-03-18 | 155.38 | 155.60 | 153.08 | 154.20 | -0.970% | 70,290 | +21.556% |
| 2021-03-17 | 157.05 | 157.05 | 154.36 | 155.71 | -0.834% | 63,337 | +20.378% |
| 2021-03-16 | 156.79 | 158.29 | 154.91 | 157.02 | -0.400% | 48,864 | +19.373% |
| 2021-03-15 | 156.04 | 159.65 | 154.60 | 157.65 | +0.191% | 94,811 | +18.896% |
| 2021-03-12 | 152.24 | 157.47 | 151.53 | 157.35 | +3.841% | 141,092 | +19.123% |
| 2021-03-11 | 150.70 | 151.83 | 149.61 | 151.53 | +0.805% | 80,114 | +23.698% |
| 2021-03-10 | 148.62 | 150.60 | 147.05 | 150.32 | +1.389% | 60,841 | +24.694% |
| 2021-03-09 | 150.07 | 150.91 | 147.87 | 148.26 | -1.015% | 89,462 | +26.427% |
| 2021-03-08 | 147.67 | 152.31 | 147.41 | 149.78 | +1.940% | 107,953 | +25.144% |
| 2021-03-05 | 145.51 | 147.47 | 143.88 | 146.93 | +2.362% | 73,820 | +27.571% |
| 2021-03-04 | 145.51 | 147.61 | 143.02 | 143.54 | -1.014% | 76,898 | +30.584% |
| 2021-03-03 | 143.33 | 146.30 | 140.96 | 145.01 | +1.790% | 91,393 | +29.260% |
| 2021-03-02 | 144.28 | 144.28 | 141.11 | 142.46 | -0.980% | 82,713 | +31.574% |
| 2021-03-01 | 146.74 | 146.74 | 143.69 | 143.87 | -0.683% | 100,025 | +30.284% |
| 2021-02-26 | 147.25 | 147.48 | 144.02 | 144.86 | -0.930% | 97,749 | +29.394% |
| 2021-02-25 | 145.99 | 149.40 | 145.55 | 146.22 | -0.402% | 72,412 | +28.190% |
| 2021-02-24 | 148.30 | 148.49 | 146.11 | 146.81 | -0.898% | 60,924 | +27.675% |
| 2021-02-23 | 143.87 | 151.27 | 143.41 | 148.14 | +3.313% | 92,748 | +26.529% |
| 2021-02-22 | 142.73 | 144.81 | 141.30 | 143.39 | -0.021% | 96,900 | +30.720% |
| 2021-02-19 | 143.20 | 144.38 | 142.34 | 143.42 | +0.182% | 79,870 | +30.693% |
| 2021-02-18 | 144.99 | 145.83 | 141.83 | 143.16 | -1.221% | 77,414 | +30.930% |
| 2021-02-17 | 144.31 | 145.47 | 142.67 | 144.93 | +0.007% | 68,879 | +29.331% |
| 2021-02-16 | 145.63 | 145.63 | 143.00 | 144.92 | -0.110% | 79,418 | +29.340% |
| 2021-02-12 | 143.58 | 145.08 | 141.21 | 145.08 | +0.890% | 87,691 | +29.198% |
| 2021-02-11 | 142.89 | 143.96 | 142.39 | 143.80 | +0.891% | 104,174 | +30.348% |
| 2021-02-10 | 142.88 | 144.75 | 141.24 | 142.53 | +0.458% | 64,324 | +31.509% |
| 2021-02-09 | 143.52 | 143.52 | 140.97 | 141.88 | -0.672% | 44,178 | +32.112% |
| 2021-02-08 | 142.02 | 143.09 | 141.21 | 142.84 | +0.726% | 50,993 | +31.224% |
| 2021-02-05 | 141.68 | 141.81 | 139.31 | 141.81 | +0.596% | 37,015 | +32.177% |
| 2021-02-04 | 137.39 | 141.52 | 137.39 | 140.97 | +2.263% | 105,560 | +32.964% |
| 2021-02-03 | 139.68 | 139.68 | 136.07 | 137.85 | -2.151% | 78,304 | +35.974% |
| 2021-02-02 | 139.66 | 141.76 | 136.76 | 140.88 | +1.579% | 130,287 | +33.049% |
| 2021-02-01 | 136.36 | 138.84 | 134.80 | 138.69 | +1.888% | 71,133 | +35.150% |
| 2021-01-29 | 135.61 | 138.62 | 134.12 | 136.12 | 0.000% | 91,231 | +37.702% |