Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.13 | 74.54 | 73.34 | 73.38 | 2,179,208 | -0.89(-1.20%) |
Mar 30, 2022 | 74.44 | 74.65 | 73.94 | 74.27 | 2,195,203 | -0.20(-0.26%) |
Mar 29, 2022 | 74.11 | 74.51 | 73.81 | 74.46 | 5,049,289 | +0.71(+0.96%) |
Mar 28, 2022 | 73.67 | 73.76 | 73.11 | 73.76 | 2,896,706 | -0.15(-0.20%) |
Mar 25, 2022 | 73.29 | 73.91 | 73.29 | 73.91 | 2,804,759 | +0.71(+0.97%) |
Mar 24, 2022 | 72.83 | 73.22 | 72.60 | 73.20 | 2,232,719 | +0.69(+0.95%) |
Mar 23, 2022 | 73.27 | 73.41 | 72.51 | 72.51 | 3,230,659 | -0.90(-1.22%) |
Mar 22, 2022 | 73.17 | 73.52 | 72.97 | 73.41 | 2,971,072 | +0.51(+0.70%) |
Mar 21, 2022 | 73.01 | 73.55 | 72.49 | 72.90 | 3,182,705 | +0.12(+0.17%) |
Mar 18, 2022 | 72.59 | 72.92 | 72.03 | 72.78 | 2,961,451 | +0.16(+0.22%) |
Mar 17, 2022 | 71.75 | 72.65 | 71.69 | 72.62 | 3,299,610 | +0.64(+0.89%) |
Mar 16, 2022 | 71.60 | 71.98 | 70.69 | 71.98 | 3,406,080 | +0.72(+1.01%) |
Mar 15, 2022 | 70.75 | 71.41 | 70.50 | 71.26 | 2,608,493 | +0.91(+1.30%) |
Mar 14, 2022 | 70.45 | 71.16 | 70.10 | 70.35 | 3,217,065 | +0.40(+0.57%) |
Mar 11, 2022 | 70.66 | 71.01 | 69.89 | 69.95 | 3,031,919 | -0.40(-0.56%) |
Mar 10, 2022 | 70.18 | 70.50 | 69.72 | 70.35 | 3,444,649 | -0.47(-0.67%) |
Mar 09, 2022 | 70.89 | 71.27 | 70.58 | 70.82 | 4,190,595 | +1.07(+1.54%) |
Mar 08, 2022 | 70.69 | 71.37 | 69.73 | 69.75 | 5,816,323 | -0.72(-1.02%) |
Mar 07, 2022 | 71.48 | 71.60 | 70.44 | 70.47 | 4,626,185 | -1.28(-1.78%) |
Mar 04, 2022 | 71.15 | 71.86 | 70.88 | 71.74 | 3,888,558 | -0.14(-0.19%) |
Mar 03, 2022 | 71.86 | 72.33 | 71.34 | 71.88 | 4,712,783 | +0.27(+0.37%) |
Mar 02, 2022 | 70.33 | 71.94 | 70.33 | 71.61 | 5,090,967 | +1.64(+2.34%) |
Mar 01, 2022 | 70.92 | 71.33 | 69.61 | 69.98 | 5,407,233 | -1.27(-1.78%) |
Feb 28, 2022 | 70.59 | 71.39 | 70.36 | 71.24 | 4,247,217 | -0.30(-0.41%) |
Feb 25, 2022 | 69.77 | 71.70 | 70.56 | 71.54 | 4,214,455 | +2.11(+3.03%) |
Feb 24, 2022 | 68.72 | 69.54 | 67.92 | 69.43 | 10,396,472 | -0.49(-0.70%) |
Feb 23, 2022 | 71.13 | 71.21 | 69.82 | 69.92 | 4,701,259 | -0.90(-1.27%) |
Feb 22, 2022 | 71.33 | 71.47 | 70.30 | 70.82 | 5,046,698 | -0.65(-0.91%) |
Feb 18, 2022 | 71.47 | 0 | +0.06(+0.09%) | |||
Feb 17, 2022 | 71.87 | 71.94 | 71.26 | 71.40 | 3,209,839 | -0.80(-1.11%) |
Feb 16, 2022 | 71.88 | 72.49 | 71.71 | 72.21 | 2,695,631 | +0.09(+0.13%) |
Feb 15, 2022 | 71.96 | 72.33 | 71.82 | 72.11 | 3,240,202 | +0.71(+1.00%) |
Feb 14, 2022 | 71.92 | 72.01 | 70.82 | 71.40 | 4,575,081 | -0.55(-0.77%) |
Feb 11, 2022 | 72.41 | 72.95 | 71.71 | 71.96 | 3,617,545 | -0.50(-0.69%) |
Feb 10, 2022 | 73.00 | 73.74 | 72.12 | 72.46 | 4,132,485 | -1.24(-1.68%) |
Feb 09, 2022 | 73.79 | 73.91 | 73.55 | 73.69 | 3,057,621 | +0.34(+0.47%) |
Feb 08, 2022 | 72.94 | 73.47 | 72.73 | 73.35 | 2,720,493 | +0.59(+0.81%) |
Feb 07, 2022 | 72.70 | 73.14 | 72.41 | 72.76 | 2,830,929 | +0.18(+0.25%) |
Feb 04, 2022 | 72.51 | 73.06 | 71.97 | 72.58 | 2,514,752 | -0.29(-0.39%) |
Feb 03, 2022 | 73.42 | 72.77 | 72.86 | 3,079,539 | -0.81(-1.10%) | |
Feb 02, 2022 | 73.08 | 73.84 | 72.98 | 73.67 | 3,485,465 | +0.59(+0.81%) |
Feb 01, 2022 | 72.72 | 73.17 | 72.22 | 73.08 | 3,870,124 | +0.43(+0.60%) |
Jan 31, 2022 | 71.77 | 72.66 | 72.65 | 2,887,914 | +0.51(+0.70%) | |
Jan 28, 2022 | 71.11 | 72.15 | 70.34 | 72.14 | 4,091,003 | +0.90(+1.26%) |
Jan 27, 2022 | 72.02 | 72.74 | 70.88 | 71.24 | 4,495,379 | -0.29(-0.40%) |
Jan 26, 2022 | 72.40 | 72.73 | 71.12 | 71.53 | 6,225,951 | -0.57(-0.79%) |
Jan 25, 2022 | 71.28 | 72.58 | 70.42 | 72.10 | 5,493,720 | +0.05(+0.06%) |
Jan 24, 2022 | 71.15 | 72.21 | 69.90 | 72.06 | 10,102,755 | +0.30(+0.41%) |
Jan 21, 2022 | 72.75 | 72.95 | 71.71 | 71.76 | 9,892,317 | -0.97(-1.33%) |
Jan 20, 2022 | 73.80 | 74.27 | 72.64 | 72.73 | 4,176,497 | -1.03(-1.40%) |
Jan 19, 2022 | 74.54 | 74.62 | 73.73 | 73.77 | 4,181,801 | -0.86(-1.15%) |
Jan 18, 2022 | 74.96 | 75.00 | 74.28 | 74.63 | 5,333,560 | -0.88(-1.16%) |
Jan 14, 2022 | 75.50 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 75.82 | 76.20 | 75.37 | 75.58 | 3,306,103 | -0.10(-0.13%) |
Jan 12, 2022 | 75.80 | 75.93 | 75.32 | 75.68 | 3,804,689 | -0.04(-0.05%) |
Jan 11, 2022 | 75.41 | 75.72 | 74.76 | 75.72 | 3,174,790 | +0.27(+0.36%) |
Jan 10, 2022 | 75.38 | 75.54 | 74.74 | 75.45 | 4,392,729 | +0.00(+0.00%) |
Jan 07, 2022 | 75.18 | 75.62 | 75.10 | 75.45 | 3,048,029 | +0.13(+0.17%) |
Jan 06, 2022 | 75.27 | 75.58 | 74.94 | 75.32 | 3,679,626 | +0.22(+0.30%) |
Jan 05, 2022 | 75.73 | 76.21 | 75.08 | 75.10 | 3,522,948 | -0.48(-0.64%) |
Jan 04, 2022 | 74.92 | 75.77 | 74.92 | 75.58 | 2,871,201 | +0.91(+1.21%) |
Jan 03, 2022 | 74.76 | 74.84 | 74.28 | 74.67 | 3,220,752 | -0.02(-0.02%) |
Dec 31, 2021 | 74.53 | 74.94 | 74.53 | 74.69 | 1,460,210 | +0.11(+0.15%) |
Dec 30, 2021 | 74.82 | 75.08 | 74.53 | 74.58 | 1,795,956 | -0.14(-0.19%) |
Dec 29, 2021 | 74.52 | 74.89 | 74.49 | 74.72 | 1,867,240 | +0.15(+0.20%) |
Dec 28, 2021 | 74.40 | 74.71 | 74.37 | 74.57 | 2,375,066 | +0.15(+0.20%) |
Dec 27, 2021 | 73.70 | 74.42 | 73.59 | 74.42 | 1,990,809 | +0.87(+1.18%) |
Dec 23, 2021 | 73.35 | 73.82 | 73.32 | 73.55 | 2,052,187 | +0.42(+0.57%) |
Dec 22, 2021 | 72.70 | 73.16 | 72.45 | 73.14 | 1,751,612 | +0.41(+0.56%) |
Dec 21, 2021 | 72.46 | 72.80 | 72.22 | 72.73 | 2,327,534 | +0.57(+0.79%) |
Dec 20, 2021 | 72.01 | 72.21 | 71.48 | 72.16 | 3,570,819 | -0.48(-0.66%) |
Dec 17, 2021 | 73.34 | 73.38 | 72.63 | 72.64 | 2,845,819 | -0.88(-1.19%) |
Dec 16, 2021 | 73.21 | 73.83 | 73.17 | 73.52 | 3,027,915 | +0.53(+0.72%) |
Dec 15, 2021 | 72.16 | 73.00 | 71.95 | 72.99 | 2,155,248 | +0.94(+1.31%) |
Dec 14, 2021 | 71.80 | 72.43 | 71.75 | 72.05 | 2,894,273 | -0.05(-0.06%) |
Dec 13, 2021 | 72.36 | 72.44 | 71.88 | 72.09 | 2,016,000 | -0.24(-0.33%) |
Dec 10, 2021 | 72.11 | 72.33 | 71.81 | 72.33 | 2,675,064 | +0.76(+1.06%) |
Dec 09, 2021 | 71.48 | 71.88 | 71.33 | 71.58 | 2,395,292 | -0.16(-0.22%) |
Dec 08, 2021 | 72.02 | 72.11 | 71.41 | 71.73 | 2,057,430 | -0.17(-0.23%) |
Dec 07, 2021 | 71.52 | 72.04 | 71.40 | 71.90 | 1,701,754 | +0.76(+1.07%) |
Dec 06, 2021 | 71.04 | 71.57 | 70.88 | 71.14 | 2,033,640 | +0.70(+0.99%) |
Dec 03, 2021 | 70.61 | 70.80 | 69.90 | 70.44 | 2,803,779 | +0.13(+0.18%) |
Dec 02, 2021 | 69.50 | 70.73 | 69.33 | 70.31 | 2,815,832 | +1.04(+1.50%) |
Dec 01, 2021 | 70.32 | 71.11 | 69.25 | 69.28 | 2,588,695 | -0.32(-0.46%) |
Nov 30, 2021 | 70.68 | 70.70 | 69.53 | 69.60 | 3,450,950 | -1.49(-2.10%) |
Nov 29, 2021 | 71.38 | 71.46 | 70.81 | 71.09 | 2,558,551 | +0.24(+0.34%) |
Nov 26, 2021 | 71.30 | 71.31 | 70.53 | 70.86 | 3,043,173 | -1.32(-1.83%) |
Nov 24, 2021 | 72.25 | 72.35 | 71.97 | 72.18 | 1,579,464 | -0.22(-0.30%) |
Nov 23, 2021 | 71.93 | 72.49 | 71.88 | 72.40 | 1,915,627 | +0.40(+0.56%) |
Nov 22, 2021 | 71.81 | 72.71 | 71.74 | 71.99 | 2,108,565 | +0.34(+0.47%) |
Nov 19, 2021 | 72.02 | 72.02 | 71.60 | 71.65 | 1,872,619 | -0.46(-0.64%) |
Nov 18, 2021 | 72.25 | 72.13 | 72.05 | 72.11 | 1,410,994 | -0.28(-0.39%) |
Nov 17, 2021 | 72.59 | 72.59 | 72.23 | 72.40 | 1,254,886 | -0.28(-0.39%) |
Nov 16, 2021 | 72.73 | 72.99 | 72.63 | 72.68 | 1,466,277 | +0.13(+0.18%) |
Nov 15, 2021 | 72.75 | 72.79 | 72.43 | 72.55 | 1,533,316 | +0.00(+0.00%) |
Nov 12, 2021 | 72.51 | 72.72 | 72.22 | 72.55 | 1,415,602 | +0.20(+0.28%) |
Nov 11, 2021 | 72.39 | 72.42 | 72.14 | 72.35 | 1,300,331 | -0.07(-0.10%) |
Nov 10, 2021 | 72.13 | 72.12 | 72.42 | 1,482,407 | +0.29(+0.41%) | |
Nov 09, 2021 | 72.26 | 72.26 | 71.90 | 72.13 | 1,584,317 | -0.14(-0.19%) |
Nov 08, 2021 | 72.45 | 72.62 | 72.04 | 72.27 | 1,809,133 | -0.06(-0.08%) |
Nov 05, 2021 | 72.24 | 72.68 | 71.96 | 72.32 | 1,896,372 | +0.44(+0.61%) |
Nov 04, 2021 | 72.24 | 72.24 | 71.48 | 71.88 | 1,691,094 | -0.24(-0.33%) |
Nov 03, 2021 | 71.40 | 72.18 | 71.35 | 72.12 | 1,622,239 | +0.42(+0.59%) |
Nov 02, 2021 | 71.34 | 71.82 | 71.22 | 71.70 | 1,531,373 | +0.49(+0.68%) |
Nov 01, 2021 | 71.23 | 71.15 | 71.00 | 71.21 | 1,440,333 | +0.16(+0.22%) |
Oct 29, 2021 | 70.98 | 71.28 | 70.90 | 71.06 | 1,444,948 | -0.03(-0.04%) |
Oct 28, 2021 | 70.64 | 71.10 | 70.62 | 71.08 | 1,196,460 | +0.58(+0.82%) |
Oct 27, 2021 | 71.42 | 71.42 | 70.47 | 70.51 | 1,464,939 | -0.98(-1.37%) |
Oct 26, 2021 | 71.68 | 71.49 | 1,771,619 | -0.19(-0.27%) | ||
Oct 25, 2021 | 71.61 | 71.79 | 71.29 | 71.68 | 1,569,287 | +0.17(+0.24%) |
Oct 22, 2021 | 71.40 | 71.70 | 71.22 | 71.51 | 1,474,173 | +0.19(+0.27%) |
Oct 21, 2021 | 71.52 | 71.53 | 71.00 | 71.31 | 2,021,299 | -0.36(-0.50%) |
Oct 20, 2021 | 71.02 | 71.72 | 70.94 | 71.67 | 1,504,806 | +0.69(+0.97%) |
Oct 19, 2021 | 70.61 | 70.98 | 70.34 | 70.98 | 1,787,565 | +0.62(+0.89%) |
Oct 18, 2021 | 70.28 | 70.67 | 70.01 | 70.36 | 1,622,315 | -0.23(-0.32%) |
Oct 15, 2021 | 70.59 | 70.82 | 70.44 | 70.59 | 1,524,860 | +0.31(+0.44%) |
Oct 14, 2021 | 69.65 | 70.28 | 69.50 | 70.28 | 1,374,179 | +1.06(+1.54%) |
Oct 13, 2021 | 69.12 | 69.39 | 68.47 | 69.21 | 1,767,966 | +0.17(+0.25%) |
Oct 12, 2021 | 69.47 | 69.56 | 68.86 | 69.04 | 1,684,406 | -0.34(-0.49%) |
Oct 11, 2021 | 69.76 | 70.20 | 69.37 | 69.38 | 1,390,264 | -0.34(-0.49%) |
Oct 08, 2021 | 69.73 | 69.93 | 69.54 | 69.72 | 1,231,903 | -0.02(-0.03%) |
Oct 07, 2021 | 69.65 | 70.23 | 69.65 | 69.74 | 1,360,933 | +0.52(+0.76%) |
Oct 06, 2021 | 68.66 | 69.21 | 68.21 | 69.21 | 1,861,799 | +0.11(+0.16%) |
Oct 05, 2021 | 68.83 | 69.45 | 68.51 | 69.10 | 1,616,282 | +0.41(+0.60%) |
Oct 04, 2021 | 68.92 | 69.38 | 68.33 | 68.69 | 4,826,767 | -0.28(-0.40%) |
Oct 01, 2021 | 68.48 | 69.32 | 67.89 | 68.97 | 2,188,861 | +0.91(+1.33%) |
Sep 30, 2021 | 69.41 | 69.47 | 68.05 | 68.06 | 6,744,241 | -1.05(-1.53%) |
Sep 29, 2021 | 68.94 | 69.41 | 68.70 | 69.11 | 1,340,164 | +0.33(+0.48%) |
Sep 28, 2021 | 69.41 | 69.55 | 68.66 | 68.78 | 2,986,569 | -0.83(-1.19%) |
Sep 27, 2021 | 69.20 | 69.77 | 69.20 | 69.61 | 2,677,898 | +0.45(+0.65%) |
Sep 24, 2021 | 68.90 | 69.41 | 68.88 | 69.16 | 1,926,795 | +0.14(+0.20%) |
Sep 23, 2021 | 68.44 | 69.35 | 68.39 | 69.02 | 2,213,084 | +0.92(+1.35%) |
Sep 22, 2021 | 68.06 | 68.56 | 67.88 | 68.11 | 2,134,307 | +0.59(+0.88%) |
Sep 21, 2021 | 68.09 | 68.25 | 67.39 | 67.51 | 2,636,880 | -0.25(-0.36%) |
Sep 20, 2021 | 67.78 | 68.05 | 67.02 | 67.76 | 4,610,153 | -0.95(-1.39%) |
Sep 17, 2021 | 69.00 | 69.06 | 68.54 | 68.71 | 2,442,557 | -0.45(-0.64%) |
Sep 16, 2021 | 69.65 | 69.73 | 68.81 | 69.16 | 1,584,810 | -0.46(-0.67%) |
Sep 15, 2021 | 69.03 | 69.79 | 68.90 | 69.62 | 1,602,597 | +0.62(+0.90%) |
Sep 14, 2021 | 69.70 | 69.73 | 68.80 | 69.00 | 2,309,534 | -0.48(-0.69%) |
Sep 13, 2021 | 69.59 | 69.80 | 69.13 | 69.49 | 1,472,980 | +0.34(+0.49%) |
Sep 10, 2021 | 69.75 | 69.85 | 69.13 | 69.15 | 1,504,423 | -0.33(-0.47%) |
Sep 09, 2021 | 69.77 | 70.00 | 69.36 | 69.48 | 1,312,897 | -0.37(-0.53%) |
Sep 08, 2021 | 69.72 | 69.93 | 69.49 | 69.85 | 1,699,654 | +0.04(+0.05%) |
Sep 07, 2021 | 70.63 | 70.63 | 69.76 | 69.81 | 1,985,277 | -0.94(-1.32%) |
Sep 03, 2021 | 70.74 | 70.87 | 70.58 | 70.75 | 1,125,192 | -0.04(-0.05%) |
Sep 02, 2021 | 70.55 | 70.80 | 70.45 | 70.79 | 1,559,414 | +0.45(+0.63%) |
Sep 01, 2021 | 70.71 | 70.67 | 70.14 | 70.34 | 2,408,439 | -0.33(-0.46%) |
Aug 31, 2021 | 70.63 | 70.70 | 70.44 | 70.67 | 1,278,030 | +0.05(+0.08%) |
Aug 30, 2021 | 70.82 | 70.93 | 70.60 | 70.61 | 1,324,059 | -0.09(-0.13%) |
Aug 27, 2021 | 70.29 | 70.77 | 70.22 | 70.70 | 1,123,171 | +0.58(+0.83%) |
Aug 26, 2021 | 70.49 | 70.51 | 70.07 | 70.12 | 2,008,797 | -0.35(-0.50%) |
Aug 25, 2021 | 70.35 | 70.76 | 70.17 | 70.48 | 1,711,682 | +0.14(+0.19%) |
Aug 24, 2021 | 70.49 | 70.55 | 70.30 | 70.34 | 1,137,902 | -0.05(-0.08%) |
Aug 23, 2021 | 70.29 | 70.68 | 70.26 | 70.40 | 1,351,654 | +0.44(+0.62%) |
Aug 20, 2021 | 69.59 | 70.11 | 69.44 | 69.96 | 1,157,143 | +0.38(+0.55%) |
Aug 19, 2021 | 69.05 | 69.78 | 68.99 | 69.58 | 2,217,187 | +0.01(+0.01%) |
Aug 18, 2021 | 70.36 | 70.55 | 69.51 | 69.57 | 1,695,344 | -1.01(-1.43%) |
Aug 17, 2021 | 70.70 | 70.70 | 70.01 | 70.58 | 2,095,933 | -0.48(-0.68%) |
Aug 16, 2021 | 70.62 | 71.06 | 70.29 | 71.06 | 1,522,410 | +0.27(+0.39%) |
Aug 13, 2021 | 70.70 | 70.84 | 70.59 | 70.79 | 1,230,767 | +0.15(+0.21%) |
Aug 12, 2021 | 70.58 | 70.66 | 70.30 | 70.64 | 1,566,800 | +0.06(+0.09%) |
Aug 11, 2021 | 70.35 | 70.60 | 70.22 | 70.58 | 1,371,407 | +0.37(+0.53%) |
Aug 10, 2021 | 69.66 | 70.21 | 69.52 | 70.20 | 1,185,728 | +0.63(+0.90%) |
Aug 09, 2021 | 69.63 | 69.73 | 69.39 | 69.58 | 1,257,936 | -0.05(-0.08%) |
Aug 06, 2021 | 69.52 | 69.72 | 69.44 | 69.63 | 1,557,647 | +0.22(+0.31%) |
Aug 05, 2021 | 69.26 | 69.44 | 69.22 | 69.41 | 1,416,693 | +0.38(+0.55%) |
Aug 04, 2021 | 69.55 | 69.59 | 69.01 | 69.03 | 1,843,475 | -0.88(-1.26%) |
Aug 03, 2021 | 69.27 | 69.91 | 68.89 | 69.91 | 1,480,453 | +0.81(+1.17%) |
Aug 02, 2021 | 69.52 | 69.92 | 69.07 | 69.10 | 1,563,615 | -0.12(-0.17%) |
Jul 30, 2021 | 69.30 | 69.56 | 69.09 | 69.22 | 1,354,914 | -0.18(-0.26%) |
Jul 29, 2021 | 69.30 | 69.53 | 69.19 | 69.40 | 1,300,828 | +0.43(+0.62%) |
Jul 28, 2021 | 69.15 | 69.20 | 68.69 | 68.98 | 1,231,243 | -0.09(-0.13%) |
Jul 27, 2021 | 68.90 | 69.13 | 68.52 | 69.07 | 1,201,116 | -0.05(-0.08%) |
Jul 26, 2021 | 68.85 | 69.20 | 68.82 | 69.12 | 1,159,751 | +0.17(+0.25%) |
Jul 23, 2021 | 68.67 | 69.02 | 68.53 | 68.95 | 1,718,882 | +0.54(+0.78%) |
Jul 22, 2021 | 68.87 | 68.87 | 68.30 | 68.41 | 1,616,934 | -0.53(-0.77%) |
Jul 21, 2021 | 68.73 | 69.14 | 68.72 | 68.94 | 1,427,984 | +0.53(+0.77%) |
Jul 20, 2021 | 67.74 | 68.77 | 67.64 | 68.41 | 2,252,336 | +0.90(+1.33%) |
Jul 19, 2021 | 67.89 | 68.01 | 67.02 | 67.51 | 3,928,231 | -1.11(-1.62%) |
Jul 16, 2021 | 69.33 | 69.35 | 68.52 | 68.62 | 1,410,506 | -0.54(-0.78%) |
Jul 15, 2021 | 68.75 | 69.16 | 68.72 | 69.16 | 1,508,901 | +0.14(+0.20%) |
Jul 14, 2021 | 69.06 | 69.17 | 68.69 | 69.02 | 1,359,113 | +0.08(+0.12%) |
Jul 13, 2021 | 69.27 | 69.37 | 68.86 | 68.94 | 1,380,711 | -0.37(-0.54%) |
Jul 12, 2021 | 68.97 | 69.42 | 68.75 | 69.31 | 1,674,841 | +0.16(+0.24%) |
Jul 09, 2021 | 68.57 | 69.19 | 68.55 | 69.15 | 1,495,694 | +1.01(+1.48%) |
Jul 08, 2021 | 68.05 | 68.39 | 67.78 | 68.14 | 1,874,532 | -0.62(-0.90%) |
Jul 07, 2021 | 68.40 | 68.78 | 68.30 | 68.76 | 1,593,902 | +0.31(+0.45%) |
Jul 06, 2021 | 69.09 | 69.12 | 68.01 | 68.45 | 2,037,200 | -0.74(-1.06%) |
Jul 02, 2021 | 69.28 | 69.28 | 69.01 | 69.19 | 1,249,909 | +0.09(+0.13%) |
Jul 01, 2021 | 68.95 | 69.13 | 68.85 | 69.09 | 1,302,546 | +0.32(+0.46%) |
Jun 30, 2021 | 68.39 | 68.87 | 68.38 | 68.78 | 1,249,484 | +0.36(+0.53%) |
Jun 29, 2021 | 68.63 | 68.78 | 68.31 | 68.41 | 2,182,045 | -0.07(-0.11%) |
Jun 28, 2021 | 68.76 | 68.76 | 68.32 | 68.49 | 2,873,000 | -0.20(-0.29%) |
Jun 25, 2021 | 68.35 | 68.77 | 68.26 | 68.69 | 1,698,355 | +0.45(+0.65%) |
Jun 24, 2021 | 68.14 | 68.30 | 67.91 | 68.24 | 1,390,954 | +0.45(+0.67%) |
Jun 23, 2021 | 68.14 | 68.18 | 67.76 | 67.79 | 1,778,237 | -0.31(-0.45%) |
Jun 22, 2021 | 68.02 | 68.26 | 67.64 | 68.09 | 1,873,314 | +0.09(+0.13%) |
Jun 21, 2021 | 67.28 | 68.04 | 67.25 | 68.00 | 2,317,057 | +1.21(+1.81%) |
Jun 18, 2021 | 67.52 | 67.52 | 66.75 | 66.79 | 3,749,213 | -1.22(-1.79%) |
Jun 17, 2021 | 68.87 | 69.00 | 67.68 | 68.01 | 2,529,036 | -0.91(-1.32%) |
Jun 16, 2021 | 69.45 | 69.45 | 68.65 | 68.93 | 1,714,079 | -0.52(-0.75%) |
Jun 15, 2021 | 69.50 | 69.53 | 69.17 | 69.45 | 1,487,897 | -0.04(-0.05%) |
Jun 14, 2021 | 69.78 | 69.78 | 69.06 | 69.49 | 1,886,338 | -0.34(-0.49%) |
Jun 11, 2021 | 69.88 | 69.92 | 69.58 | 69.83 | 1,204,897 | +0.11(+0.16%) |
Jun 10, 2021 | 69.82 | 70.09 | 69.50 | 69.72 | 1,546,498 | +0.20(+0.29%) |
Jun 09, 2021 | 69.81 | 69.86 | 69.46 | 69.52 | 1,822,860 | -0.22(-0.31%) |
Jun 08, 2021 | 69.87 | 69.87 | 69.42 | 69.74 | 1,696,197 | -0.07(-0.10%) |
Jun 07, 2021 | 70.15 | 70.23 | 69.63 | 69.81 | 1,720,055 | -0.31(-0.44%) |
Jun 04, 2021 | 69.94 | 70.14 | 69.81 | 70.12 | 1,587,990 | +0.44(+0.64%) |
Jun 03, 2021 | 69.44 | 69.82 | 69.24 | 69.67 | 1,781,845 | -0.05(-0.06%) |
Jun 02, 2021 | 69.58 | 69.83 | 69.40 | 69.72 | 1,813,649 | +0.21(+0.30%) |
Jun 01, 2021 | 69.95 | 70.10 | 69.34 | 69.51 | 1,941,438 | +0.05(+0.07%) |
May 28, 2021 | 69.58 | 69.60 | 69.31 | 69.47 | 1,905,038 | +0.12(+0.17%) |
May 27, 2021 | 69.30 | 69.60 | 69.23 | 69.35 | 1,573,802 | +0.27(+0.39%) |
May 26, 2021 | 69.13 | 69.24 | 68.84 | 69.08 | 1,894,570 | -0.01(-0.01%) |
May 25, 2021 | 69.75 | 69.75 | 68.99 | 69.09 | 1,735,398 | -0.49(-0.70%) |
May 24, 2021 | 69.76 | 69.84 | 69.51 | 69.58 | 1,695,270 | +0.22(+0.31%) |
May 21, 2021 | 69.52 | 69.82 | 69.17 | 69.36 | 1,995,271 | +0.10(+0.14%) |
May 20, 2021 | 68.84 | 69.51 | 68.68 | 69.26 | 1,913,221 | +0.41(+0.59%) |
May 19, 2021 | 68.47 | 68.85 | 67.86 | 68.85 | 2,693,231 | -0.28(-0.40%) |
May 18, 2021 | 69.83 | 69.86 | 69.08 | 69.13 | 2,034,402 | -0.77(-1.10%) |
May 17, 2021 | 69.80 | 69.99 | 69.46 | 69.90 | 1,904,156 | +0.05(+0.06%) |
May 14, 2021 | 69.58 | 70.02 | 69.50 | 69.86 | 2,208,894 | +0.63(+0.91%) |
May 13, 2021 | 68.09 | 69.55 | 68.02 | 69.22 | 2,708,293 | +1.20(+1.77%) |
May 12, 2021 | 68.97 | 69.18 | 67.91 | 68.02 | 3,169,329 | -1.23(-1.77%) |
May 11, 2021 | 69.49 | 69.76 | 68.85 | 69.25 | 3,133,236 | -0.72(-1.03%) |
May 10, 2021 | 70.21 | 70.80 | 69.96 | 69.97 | 2,742,898 | +0.07(+0.10%) |
May 07, 2021 | 69.53 | 69.97 | 69.26 | 69.90 | 2,505,500 | +0.30(+0.43%) |
May 06, 2021 | 68.80 | 69.61 | 68.74 | 69.60 | 2,165,824 | +0.87(+1.26%) |
May 05, 2021 | 68.59 | 68.89 | 68.24 | 68.74 | 2,438,932 | +0.33(+0.49%) |
May 04, 2021 | 67.91 | 68.40 | 67.74 | 68.40 | 2,339,954 | +0.42(+0.61%) |
May 03, 2021 | 67.67 | 68.28 | 67.66 | 67.99 | 1,780,324 | +0.69(+1.02%) |
Apr 30, 2021 | 67.41 | 67.41 | 67.07 | 67.30 | 1,928,806 | -0.34(-0.51%) |
Apr 29, 2021 | 67.31 | 67.67 | 67.08 | 67.64 | 2,501,474 | +0.57(+0.85%) |
Apr 28, 2021 | 67.34 | 67.35 | 67.02 | 67.07 | 1,866,077 | -0.41(-0.60%) |
Apr 27, 2021 | 67.54 | 67.54 | 67.26 | 67.48 | 2,171,400 | -0.08(-0.12%) |
Apr 26, 2021 | 67.76 | 67.91 | 67.43 | 67.56 | 1,689,329 | -0.13(-0.19%) |
Apr 23, 2021 | 67.15 | 67.95 | 67.07 | 67.69 | 1,796,358 | +0.61(+0.90%) |
Apr 22, 2021 | 67.91 | 67.91 | 67.00 | 67.08 | 2,550,556 | -0.86(-1.26%) |
Apr 21, 2021 | 67.23 | 67.99 | 67.17 | 67.94 | 2,148,636 | +0.76(+1.13%) |
Apr 20, 2021 | 67.32 | 67.42 | 66.97 | 67.18 | 2,526,995 | -0.41(-0.60%) |
Apr 19, 2021 | 67.73 | 67.89 | 67.38 | 67.59 | 2,215,157 | -0.31(-0.45%) |
Apr 16, 2021 | 67.72 | 68.00 | 67.69 | 67.90 | 1,783,179 | +0.56(+0.83%) |
Apr 15, 2021 | 67.30 | 67.45 | 67.06 | 67.34 | 1,675,962 | +0.31(+0.46%) |
Apr 14, 2021 | 66.86 | 67.25 | 66.75 | 67.03 | 2,039,984 | +0.17(+0.26%) |
Apr 13, 2021 | 67.13 | 67.13 | 66.64 | 66.86 | 1,883,034 | -0.38(-0.56%) |
Apr 12, 2021 | 67.04 | 67.25 | 66.97 | 67.24 | 2,025,519 | +0.18(+0.27%) |
Apr 09, 2021 | 66.74 | 67.07 | 66.67 | 67.06 | 1,936,669 | +0.38(+0.57%) |
Apr 08, 2021 | 66.73 | 66.76 | 66.38 | 66.68 | 1,746,560 | +0.03(+0.04%) |
Apr 07, 2021 | 66.78 | 66.93 | 66.47 | 66.65 | 1,943,215 | -0.15(-0.23%) |
Apr 06, 2021 | 66.95 | 67.01 | 66.69 | 66.80 | 2,543,817 | -0.24(-0.36%) |
Apr 05, 2021 | 66.70 | 67.20 | 66.58 | 67.05 | 2,707,787 | +0.84(+1.27%) |