Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 64.22 | 64.90 | 62.95 | 63.04 | 476,062 | -1.42(-2.20%) |
Mar 30, 2022 | 65.47 | 65.85 | 64.20 | 64.45 | 433,496 | -1.40(-2.12%) |
Mar 29, 2022 | 64.26 | 67.00 | 64.26 | 65.85 | 923,949 | +2.91(+4.63%) |
Mar 28, 2022 | 62.12 | 63.15 | 61.97 | 62.94 | 418,463 | +0.56(+0.90%) |
Mar 25, 2022 | 62.39 | 62.90 | 62.07 | 62.38 | 323,819 | +0.25(+0.41%) |
Mar 24, 2022 | 61.93 | 62.77 | 61.31 | 62.12 | 205,340 | +0.41(+0.66%) |
Mar 23, 2022 | 62.33 | 62.34 | 61.38 | 61.72 | 327,689 | -0.79(-1.27%) |
Mar 22, 2022 | 63.54 | 64.33 | 62.35 | 62.51 | 374,779 | -0.36(-0.57%) |
Mar 21, 2022 | 64.04 | 64.56 | 62.41 | 62.87 | 323,073 | -1.67(-2.58%) |
Mar 18, 2022 | 63.17 | 64.64 | 62.81 | 64.54 | 885,165 | +0.98(+1.54%) |
Mar 17, 2022 | 62.84 | 63.89 | 62.84 | 63.56 | 289,594 | +0.06(+0.09%) |
Mar 16, 2022 | 63.32 | 64.21 | 62.23 | 63.50 | 420,792 | +0.73(+1.16%) |
Mar 15, 2022 | 61.29 | 63.11 | 61.29 | 62.77 | 537,862 | +2.03(+3.35%) |
Mar 14, 2022 | 59.61 | 60.90 | 59.16 | 60.74 | 767,694 | +1.72(+2.92%) |
Mar 11, 2022 | 59.70 | 59.72 | 57.67 | 59.01 | 523,556 | -0.05(-0.08%) |
Mar 10, 2022 | 59.83 | 58.71 | 59.06 | 831,613 | -2.20(-3.59%) | |
Mar 09, 2022 | 62.10 | 63.38 | 60.96 | 61.26 | 519,733 | +2.15(+3.64%) |
Mar 08, 2022 | 59.36 | 60.90 | 58.56 | 59.11 | 387,710 | +0.03(+0.05%) |
Mar 07, 2022 | 61.77 | 61.80 | 58.99 | 59.08 | 427,924 | -2.65(-4.30%) |
Mar 04, 2022 | 62.87 | 62.87 | 61.21 | 61.74 | 542,541 | -2.17(-3.40%) |
Mar 03, 2022 | 63.91 | 64.63 | 63.24 | 63.91 | 315,347 | +0.16(+0.26%) |
Mar 02, 2022 | 62.25 | 64.05 | 61.93 | 63.74 | 458,575 | +2.33(+3.79%) |
Mar 01, 2022 | 63.78 | 64.09 | 60.75 | 61.42 | 602,413 | -2.78(-4.33%) |
Feb 28, 2022 | 63.24 | 64.74 | 63.22 | 64.20 | 510,499 | -0.26(-0.41%) |
Feb 25, 2022 | 62.90 | 64.73 | 63.05 | 64.46 | 724,193 | +2.19(+3.52%) |
Feb 24, 2022 | 61.08 | 62.36 | 60.40 | 62.27 | 424,468 | +0.18(+0.30%) |
Feb 23, 2022 | 63.62 | 63.92 | 61.95 | 62.08 | 600,195 | -0.56(-0.90%) |
Feb 22, 2022 | 64.16 | 64.96 | 62.10 | 62.65 | 283,318 | -1.48(-2.31%) |
Feb 18, 2022 | 64.13 | 0 | +0.72(+1.13%) | |||
Feb 17, 2022 | 65.45 | 65.68 | 63.36 | 63.41 | 521,583 | -2.67(-4.05%) |
Feb 16, 2022 | 66.55 | 67.14 | 66.00 | 66.09 | 322,880 | -0.76(-1.13%) |
Feb 15, 2022 | 65.84 | 67.00 | 65.62 | 66.84 | 297,369 | +1.87(+2.88%) |
Feb 14, 2022 | 65.14 | 66.17 | 64.47 | 64.97 | 398,806 | -0.08(-0.12%) |
Feb 11, 2022 | 66.25 | 66.61 | 64.66 | 65.05 | 327,377 | -0.90(-1.37%) |
Feb 10, 2022 | 65.11 | 67.55 | 65.11 | 65.95 | 339,870 | -0.72(-1.08%) |
Feb 09, 2022 | 67.09 | 67.74 | 66.41 | 66.67 | 310,065 | +0.47(+0.72%) |
Feb 08, 2022 | 65.07 | 66.58 | 64.95 | 66.19 | 305,697 | +1.12(+1.73%) |
Feb 07, 2022 | 65.41 | 66.09 | 64.55 | 65.07 | 448,041 | -0.53(-0.81%) |
Feb 04, 2022 | 65.25 | 66.42 | 64.43 | 65.60 | 423,195 | -0.20(-0.31%) |
Feb 03, 2022 | 64.66 | 66.32 | 65.80 | 346,700 | +0.25(+0.38%) | |
Feb 02, 2022 | 66.00 | 66.47 | 64.96 | 65.55 | 336,777 | -0.28(-0.43%) |
Feb 01, 2022 | 64.94 | 66.21 | 64.48 | 65.83 | 804,417 | +1.52(+2.37%) |
Jan 31, 2022 | 62.22 | 64.47 | 64.31 | 748,090 | +1.77(+2.83%) | |
Jan 28, 2022 | 62.22 | 62.56 | 60.28 | 62.54 | 682,609 | +0.73(+1.18%) |
Jan 27, 2022 | 64.24 | 65.09 | 61.50 | 61.81 | 618,081 | -2.25(-3.51%) |
Jan 26, 2022 | 66.48 | 66.76 | 63.15 | 64.06 | 358,384 | -1.09(-1.67%) |
Jan 25, 2022 | 66.48 | 66.51 | 64.61 | 65.15 | 448,589 | -2.58(-3.81%) |
Jan 24, 2022 | 63.83 | 68.06 | 63.64 | 67.72 | 367,076 | +2.25(+3.43%) |
Jan 21, 2022 | 65.66 | 67.50 | 65.21 | 65.48 | 304,273 | -0.19(-0.30%) |
Jan 20, 2022 | 67.98 | 68.66 | 65.60 | 65.67 | 208,664 | -2.37(-3.49%) |
Jan 19, 2022 | 69.75 | 69.81 | 67.64 | 68.04 | 211,837 | -1.54(-2.21%) |
Jan 18, 2022 | 70.22 | 70.27 | 68.82 | 69.58 | 286,736 | -1.53(-2.15%) |
Jan 14, 2022 | 71.11 | 0 | +0.10(+0.14%) | |||
Jan 13, 2022 | 71.43 | 72.32 | 70.61 | 71.02 | 224,853 | +0.16(+0.22%) |
Jan 12, 2022 | 71.48 | 71.64 | 69.88 | 70.86 | 366,550 | -0.23(-0.33%) |
Jan 11, 2022 | 69.66 | 71.33 | 68.60 | 71.09 | 287,135 | +1.48(+2.13%) |
Jan 10, 2022 | 69.19 | 69.70 | 67.27 | 69.61 | 497,097 | -0.01(-0.01%) |
Jan 07, 2022 | 74.77 | 74.77 | 69.55 | 69.62 | 452,629 | -5.50(-7.33%) |
Jan 06, 2022 | 73.58 | 75.36 | 73.53 | 75.13 | 324,850 | +1.92(+2.62%) |
Jan 05, 2022 | 75.39 | 76.05 | 72.99 | 73.21 | 324,290 | -2.43(-3.22%) |
Jan 04, 2022 | 74.57 | 75.83 | 73.94 | 75.64 | 290,390 | +1.48(+2.00%) |
Jan 03, 2022 | 73.42 | 74.82 | 73.27 | 74.16 | 340,596 | +0.78(+1.07%) |
Dec 31, 2021 | 73.10 | 73.80 | 72.82 | 73.37 | 312,851 | +0.06(+0.08%) |
Dec 30, 2021 | 74.58 | 75.14 | 73.27 | 73.31 | 205,648 | -1.29(-1.73%) |
Dec 29, 2021 | 74.16 | 74.70 | 73.32 | 74.60 | 128,187 | +0.67(+0.90%) |
Dec 28, 2021 | 74.13 | 74.92 | 73.88 | 73.93 | 170,219 | -0.55(-0.74%) |
Dec 27, 2021 | 73.34 | 74.51 | 73.05 | 74.49 | 202,070 | +1.33(+1.81%) |
Dec 23, 2021 | 72.39 | 73.62 | 72.17 | 73.16 | 371,745 | +0.78(+1.07%) |
Dec 22, 2021 | 72.04 | 72.52 | 71.50 | 72.38 | 279,469 | +0.34(+0.47%) |
Dec 21, 2021 | 70.09 | 72.57 | 69.73 | 72.04 | 314,562 | +2.86(+4.13%) |
Dec 20, 2021 | 69.77 | 70.16 | 67.55 | 69.19 | 556,335 | -1.57(-2.22%) |
Dec 17, 2021 | 71.25 | 72.17 | 70.19 | 70.76 | 2,262,321 | -1.48(-2.05%) |
Dec 16, 2021 | 74.93 | 75.19 | 71.80 | 72.24 | 586,789 | -1.81(-2.44%) |
Dec 15, 2021 | 73.94 | 74.51 | 72.52 | 74.04 | 610,517 | +0.15(+0.20%) |
Dec 14, 2021 | 73.53 | 75.59 | 73.28 | 73.90 | 660,416 | -0.06(-0.08%) |
Dec 13, 2021 | 74.72 | 74.72 | 73.48 | 73.96 | 469,280 | -1.32(-1.75%) |
Dec 10, 2021 | 74.48 | 75.66 | 74.28 | 75.27 | 605,869 | +1.60(+2.17%) |
Dec 09, 2021 | 74.20 | 74.77 | 72.72 | 73.68 | 338,897 | +0.18(+0.25%) |
Dec 08, 2021 | 74.97 | 75.74 | 72.75 | 73.49 | 554,105 | +0.69(+0.94%) |
Dec 07, 2021 | 73.09 | 73.85 | 72.47 | 72.81 | 314,308 | +0.51(+0.71%) |
Dec 06, 2021 | 70.64 | 72.55 | 69.70 | 72.29 | 407,318 | +3.36(+4.87%) |
Dec 03, 2021 | 70.66 | 71.13 | 67.99 | 68.94 | 327,825 | -1.56(-2.21%) |
Dec 02, 2021 | 68.39 | 70.79 | 68.21 | 70.49 | 234,232 | +2.14(+3.13%) |
Dec 01, 2021 | 72.86 | 73.06 | 68.25 | 68.36 | 408,995 | -2.00(-2.85%) |
Nov 30, 2021 | 71.96 | 72.74 | 69.80 | 70.36 | 354,621 | -2.49(-3.41%) |
Nov 29, 2021 | 73.67 | 74.26 | 72.31 | 72.84 | 369,894 | +0.41(+0.56%) |
Nov 26, 2021 | 75.58 | 76.76 | 72.00 | 72.44 | 199,348 | -6.02(-7.67%) |
Nov 24, 2021 | 77.74 | 79.42 | 77.74 | 78.46 | 166,922 | +0.06(+0.07%) |
Nov 23, 2021 | 78.56 | 79.40 | 77.41 | 78.40 | 185,780 | -0.48(-0.61%) |
Nov 22, 2021 | 79.79 | 81.30 | 78.60 | 78.88 | 268,649 | -0.51(-0.65%) |
Nov 19, 2021 | 78.74 | 80.61 | 78.36 | 79.39 | 200,737 | -0.10(-0.12%) |
Nov 18, 2021 | 78.75 | 79.68 | 79.34 | 79.49 | 306,348 | +1.76(+2.26%) |
Nov 17, 2021 | 79.03 | 79.24 | 77.02 | 77.73 | 193,828 | -1.26(-1.59%) |
Nov 16, 2021 | 77.94 | 79.91 | 77.58 | 78.99 | 164,605 | +0.75(+0.96%) |
Nov 15, 2021 | 78.72 | 78.72 | 77.79 | 78.23 | 195,431 | -0.38(-0.48%) |
Nov 12, 2021 | 79.63 | 80.72 | 78.60 | 78.61 | 142,666 | -0.46(-0.59%) |
Nov 11, 2021 | 78.67 | 79.41 | 78.27 | 79.07 | 196,653 | +0.69(+0.88%) |
Nov 10, 2021 | 78.33 | 78.39 | 255,059 | -0.44(-0.55%) | ||
Nov 09, 2021 | 79.41 | 79.77 | 78.48 | 78.82 | 292,614 | -0.57(-0.72%) |
Nov 08, 2021 | 81.25 | 81.91 | 79.39 | 79.39 | 289,049 | -1.11(-1.38%) |
Nov 05, 2021 | 79.93 | 81.48 | 79.72 | 80.51 | 323,294 | +1.32(+1.66%) |
Nov 04, 2021 | 78.04 | 79.37 | 77.49 | 79.19 | 308,406 | +1.83(+2.36%) |
Nov 03, 2021 | 76.80 | 78.00 | 76.23 | 77.36 | 279,403 | +0.58(+0.76%) |
Nov 02, 2021 | 77.39 | 77.97 | 76.72 | 76.78 | 269,884 | -0.51(-0.66%) |
Nov 01, 2021 | 75.17 | 77.42 | 75.45 | 77.29 | 255,481 | +2.61(+3.50%) |
Oct 29, 2021 | 73.79 | 75.08 | 73.46 | 74.68 | 240,961 | +0.98(+1.33%) |
Oct 28, 2021 | 72.43 | 73.82 | 72.37 | 73.71 | 258,682 | +1.87(+2.60%) |
Oct 27, 2021 | 72.33 | 73.63 | 71.65 | 71.84 | 188,712 | -1.08(-1.49%) |
Oct 26, 2021 | 72.84 | 72.92 | 278,983 | +0.11(+0.15%) | ||
Oct 25, 2021 | 70.63 | 72.86 | 70.38 | 72.82 | 202,969 | +2.15(+3.04%) |
Oct 22, 2021 | 71.12 | 71.84 | 70.59 | 70.67 | 217,533 | +0.21(+0.30%) |
Oct 21, 2021 | 71.70 | 71.47 | 69.66 | 70.46 | 319,630 | -1.02(-1.42%) |
Oct 20, 2021 | 71.88 | 71.97 | 70.25 | 71.47 | 251,793 | -0.74(-1.02%) |
Oct 19, 2021 | 73.56 | 73.62 | 72.07 | 72.21 | 234,629 | -1.38(-1.88%) |
Oct 18, 2021 | 72.34 | 73.69 | 72.34 | 73.59 | 175,271 | +0.80(+1.10%) |
Oct 15, 2021 | 74.01 | 74.34 | 72.68 | 72.79 | 264,876 | +0.08(+0.11%) |
Oct 14, 2021 | 72.72 | 73.91 | 72.42 | 72.71 | 141,758 | +0.81(+1.13%) |
Oct 13, 2021 | 72.60 | 73.03 | 71.68 | 71.90 | 219,285 | -0.78(-1.08%) |
Oct 12, 2021 | 72.42 | 73.32 | 72.42 | 72.68 | 263,549 | +0.48(+0.67%) |
Oct 11, 2021 | 73.95 | 74.49 | 72.20 | 72.20 | 194,446 | -1.40(-1.91%) |
Oct 08, 2021 | 74.58 | 74.69 | 73.40 | 73.60 | 269,959 | -1.07(-1.44%) |
Oct 07, 2021 | 74.60 | 75.38 | 74.06 | 74.67 | 740,023 | +0.72(+0.97%) |
Oct 06, 2021 | 74.21 | 74.77 | 71.51 | 73.96 | 282,465 | -1.07(-1.43%) |
Oct 05, 2021 | 73.38 | 75.08 | 72.69 | 75.03 | 394,993 | +1.82(+2.48%) |
Oct 04, 2021 | 72.55 | 73.39 | 72.18 | 73.21 | 225,970 | +0.81(+1.12%) |
Oct 01, 2021 | 70.20 | 72.47 | 70.00 | 72.40 | 315,353 | +2.41(+3.44%) |
Sep 30, 2021 | 71.69 | 71.90 | 69.87 | 69.99 | 337,966 | -0.86(-1.22%) |
Sep 29, 2021 | 71.05 | 71.22 | 70.06 | 70.85 | 572,589 | +0.30(+0.43%) |
Sep 28, 2021 | 72.49 | 72.84 | 70.48 | 70.55 | 327,070 | -2.37(-3.25%) |
Sep 27, 2021 | 72.54 | 73.75 | 72.34 | 72.92 | 294,821 | +0.83(+1.15%) |
Sep 24, 2021 | 71.46 | 73.21 | 71.44 | 72.09 | 301,302 | -0.07(-0.09%) |
Sep 23, 2021 | 70.90 | 72.92 | 70.89 | 72.16 | 284,145 | +1.48(+2.09%) |
Sep 22, 2021 | 69.52 | 71.15 | 69.13 | 70.68 | 194,207 | +1.85(+2.68%) |
Sep 21, 2021 | 68.72 | 69.55 | 67.96 | 68.83 | 337,047 | +0.56(+0.82%) |
Sep 20, 2021 | 68.66 | 69.84 | 66.80 | 68.27 | 323,076 | -2.18(-3.10%) |
Sep 17, 2021 | 70.76 | 70.79 | 69.69 | 70.45 | 697,418 | -0.15(-0.22%) |
Sep 16, 2021 | 71.56 | 72.29 | 70.46 | 70.61 | 231,117 | -1.16(-1.61%) |
Sep 15, 2021 | 70.92 | 72.22 | 70.67 | 71.77 | 395,618 | +1.12(+1.59%) |
Sep 14, 2021 | 70.81 | 71.77 | 70.20 | 70.65 | 280,429 | -0.03(-0.04%) |
Sep 13, 2021 | 71.11 | 71.11 | 69.91 | 70.68 | 310,161 | +0.28(+0.40%) |
Sep 10, 2021 | 72.94 | 73.39 | 70.16 | 70.40 | 343,741 | -2.39(-3.28%) |
Sep 09, 2021 | 71.76 | 73.57 | 70.42 | 72.78 | 573,184 | +2.55(+3.63%) |
Sep 08, 2021 | 73.43 | 73.87 | 69.58 | 70.23 | 637,389 | -0.23(-0.33%) |
Sep 07, 2021 | 69.60 | 72.18 | 69.55 | 70.46 | 381,842 | +1.14(+1.64%) |
Sep 03, 2021 | 69.30 | 69.93 | 69.06 | 69.32 | 192,352 | -0.36(-0.51%) |
Sep 02, 2021 | 69.00 | 69.69 | 68.25 | 69.68 | 161,837 | +1.20(+1.75%) |
Sep 01, 2021 | 68.59 | 68.93 | 67.13 | 68.48 | 153,571 | +0.22(+0.33%) |
Aug 31, 2021 | 68.60 | 69.12 | 67.75 | 68.26 | 180,157 | -0.59(-0.86%) |
Aug 30, 2021 | 69.38 | 69.42 | 68.49 | 68.85 | 126,081 | -0.29(-0.42%) |
Aug 27, 2021 | 66.89 | 69.39 | 66.89 | 69.14 | 256,834 | +2.18(+3.26%) |
Aug 26, 2021 | 67.36 | 68.01 | 66.93 | 66.96 | 129,696 | -0.24(-0.36%) |
Aug 25, 2021 | 66.59 | 67.89 | 66.59 | 67.20 | 104,194 | +0.69(+1.03%) |
Aug 24, 2021 | 66.71 | 67.45 | 66.18 | 66.51 | 133,742 | -0.35(-0.52%) |
Aug 23, 2021 | 65.32 | 67.16 | 64.96 | 66.86 | 155,375 | +1.92(+2.96%) |
Aug 20, 2021 | 64.18 | 65.31 | 63.92 | 64.94 | 183,790 | +0.76(+1.19%) |
Aug 19, 2021 | 63.99 | 64.79 | 63.88 | 64.18 | 194,703 | -0.65(-1.00%) |
Aug 18, 2021 | 65.02 | 65.93 | 64.78 | 64.82 | 142,995 | -0.49(-0.75%) |
Aug 17, 2021 | 64.72 | 65.69 | 64.36 | 65.32 | 160,611 | -0.30(-0.46%) |
Aug 16, 2021 | 65.06 | 66.48 | 64.60 | 65.62 | 194,893 | +0.03(+0.04%) |
Aug 13, 2021 | 66.27 | 66.35 | 65.11 | 65.59 | 174,433 | -0.62(-0.93%) |
Aug 12, 2021 | 66.54 | 66.67 | 65.90 | 66.20 | 169,998 | -0.08(-0.12%) |
Aug 11, 2021 | 65.33 | 66.43 | 64.73 | 66.28 | 274,399 | +1.00(+1.54%) |
Aug 10, 2021 | 64.68 | 65.39 | 63.98 | 65.28 | 148,918 | +0.91(+1.41%) |
Aug 09, 2021 | 65.15 | 65.15 | 64.28 | 64.37 | 130,262 | -1.13(-1.72%) |
Aug 06, 2021 | 66.22 | 66.57 | 65.20 | 65.50 | 144,902 | +0.27(+0.41%) |
Aug 05, 2021 | 64.22 | 65.87 | 64.17 | 65.23 | 157,381 | +1.37(+2.15%) |
Aug 04, 2021 | 65.04 | 65.64 | 63.72 | 63.86 | 271,427 | -2.17(-3.29%) |
Aug 03, 2021 | 65.84 | 66.15 | 63.84 | 66.03 | 500,699 | +0.52(+0.80%) |
Aug 02, 2021 | 66.46 | 68.06 | 65.50 | 65.51 | 319,360 | -0.87(-1.31%) |
Jul 30, 2021 | 65.98 | 66.87 | 65.97 | 66.38 | 227,737 | -0.14(-0.20%) |
Jul 29, 2021 | 66.24 | 67.13 | 65.76 | 66.51 | 216,110 | +0.76(+1.16%) |
Jul 28, 2021 | 65.38 | 66.38 | 64.25 | 65.75 | 276,905 | +1.04(+1.61%) |
Jul 27, 2021 | 63.96 | 64.79 | 63.84 | 64.71 | 291,066 | +0.19(+0.30%) |
Jul 26, 2021 | 64.09 | 64.65 | 63.96 | 64.51 | 201,741 | +0.70(+1.09%) |
Jul 23, 2021 | 63.88 | 63.97 | 63.10 | 63.82 | 203,118 | +0.75(+1.19%) |
Jul 22, 2021 | 63.86 | 64.42 | 62.81 | 63.07 | 186,359 | -1.39(-2.16%) |
Jul 21, 2021 | 64.91 | 65.87 | 64.24 | 64.46 | 240,263 | +0.37(+0.57%) |
Jul 20, 2021 | 62.59 | 64.67 | 62.20 | 64.09 | 325,735 | +1.95(+3.14%) |
Jul 19, 2021 | 61.69 | 63.21 | 61.39 | 62.14 | 219,111 | -1.50(-2.35%) |
Jul 16, 2021 | 65.73 | 66.07 | 63.50 | 63.64 | 257,736 | -1.43(-2.20%) |
Jul 15, 2021 | 64.78 | 65.71 | 64.56 | 65.06 | 198,352 | -0.40(-0.60%) |
Jul 14, 2021 | 65.85 | 66.63 | 65.22 | 65.46 | 169,468 | -0.07(-0.10%) |
Jul 13, 2021 | 66.06 | 66.75 | 65.47 | 65.53 | 231,806 | -1.12(-1.68%) |
Jul 12, 2021 | 65.84 | 66.90 | 65.45 | 66.65 | 198,394 | +0.00(+0.00%) |
Jul 09, 2021 | 65.66 | 67.41 | 65.16 | 66.65 | 267,222 | +2.02(+3.12%) |
Jul 08, 2021 | 63.98 | 66.05 | 62.99 | 64.63 | 305,889 | -0.81(-1.24%) |
Jul 07, 2021 | 64.69 | 65.85 | 64.07 | 65.44 | 465,842 | +0.41(+0.62%) |
Jul 06, 2021 | 68.06 | 68.59 | 64.72 | 65.04 | 460,760 | -3.59(-5.23%) |
Jul 02, 2021 | 70.81 | 70.81 | 68.58 | 68.63 | 175,007 | -2.05(-2.90%) |
Jul 01, 2021 | 70.38 | 70.88 | 70.17 | 70.68 | 164,930 | +0.73(+1.05%) |
Jun 30, 2021 | 69.13 | 70.20 | 68.78 | 69.94 | 270,696 | +0.61(+0.88%) |
Jun 29, 2021 | 69.78 | 70.24 | 69.11 | 69.34 | 321,000 | -0.28(-0.40%) |
Jun 28, 2021 | 70.46 | 70.79 | 68.98 | 69.61 | 385,324 | -0.91(-1.29%) |
Jun 25, 2021 | 70.13 | 72.14 | 69.70 | 70.52 | 851,786 | +0.40(+0.58%) |
Jun 24, 2021 | 68.96 | 70.38 | 68.23 | 70.12 | 371,041 | +2.07(+3.05%) |
Jun 23, 2021 | 68.86 | 69.35 | 67.22 | 68.04 | 491,946 | -0.82(-1.19%) |
Jun 22, 2021 | 64.11 | 68.92 | 62.21 | 68.86 | 994,721 | +6.08(+9.69%) |
Jun 21, 2021 | 61.40 | 63.16 | 61.12 | 62.78 | 366,187 | +2.16(+3.56%) |
Jun 18, 2021 | 62.53 | 62.74 | 60.49 | 60.62 | 425,718 | -2.55(-4.04%) |
Jun 17, 2021 | 64.78 | 64.98 | 62.90 | 63.17 | 226,924 | -1.94(-2.98%) |
Jun 16, 2021 | 65.12 | 65.40 | 64.16 | 65.11 | 245,321 | -0.05(-0.07%) |
Jun 15, 2021 | 64.73 | 65.50 | 63.99 | 65.16 | 203,956 | +1.00(+1.56%) |
Jun 14, 2021 | 63.79 | 64.29 | 63.44 | 64.16 | 241,598 | +0.53(+0.83%) |
Jun 11, 2021 | 63.49 | 64.30 | 63.12 | 63.63 | 136,249 | +0.24(+0.38%) |
Jun 10, 2021 | 64.43 | 64.43 | 63.34 | 63.39 | 164,023 | -0.76(-1.19%) |
Jun 09, 2021 | 65.16 | 65.16 | 63.96 | 64.15 | 105,903 | -0.99(-1.52%) |
Jun 08, 2021 | 64.24 | 65.27 | 63.70 | 65.14 | 135,925 | +1.05(+1.64%) |
Jun 07, 2021 | 64.24 | 64.34 | 63.60 | 64.09 | 118,923 | -0.30(-0.46%) |
Jun 04, 2021 | 64.00 | 64.00 | 63.53 | 64.39 | 110,460 | +0.51(+0.80%) |
Jun 03, 2021 | 63.70 | 64.27 | 62.82 | 63.88 | 148,931 | -0.19(-0.30%) |
Jun 02, 2021 | 64.81 | 64.81 | 63.41 | 64.07 | 202,800 | -0.11(-0.17%) |
Jun 01, 2021 | 63.71 | 64.59 | 62.98 | 64.18 | 212,371 | +1.12(+1.77%) |
May 28, 2021 | 63.89 | 64.12 | 62.74 | 63.06 | 132,787 | -0.68(-1.07%) |
May 27, 2021 | 63.36 | 64.15 | 63.21 | 63.74 | 173,562 | +1.29(+2.07%) |
May 26, 2021 | 61.88 | 62.69 | 61.65 | 62.45 | 147,234 | +0.99(+1.62%) |
May 25, 2021 | 63.31 | 63.66 | 61.40 | 61.46 | 252,938 | -1.69(-2.67%) |
May 24, 2021 | 62.45 | 63.32 | 61.89 | 63.15 | 133,557 | +0.86(+1.38%) |
May 21, 2021 | 63.36 | 63.36 | 61.96 | 62.29 | 154,339 | -0.20(-0.32%) |
May 20, 2021 | 62.54 | 62.54 | 61.54 | 62.49 | 242,047 | -0.17(-0.28%) |
May 19, 2021 | 62.78 | 62.93 | 61.83 | 62.66 | 260,912 | -1.13(-1.77%) |
May 18, 2021 | 64.95 | 64.98 | 63.70 | 63.79 | 148,429 | -1.27(-1.96%) |
May 17, 2021 | 64.02 | 65.24 | 63.06 | 65.06 | 164,378 | +0.30(+0.46%) |
May 14, 2021 | 63.98 | 64.86 | 63.70 | 64.77 | 153,953 | +1.14(+1.79%) |
May 13, 2021 | 61.18 | 64.02 | 61.18 | 63.63 | 200,398 | +2.54(+4.15%) |
May 12, 2021 | 62.17 | 62.17 | 60.60 | 61.09 | 338,206 | -1.45(-2.31%) |
May 11, 2021 | 61.87 | 62.72 | 61.76 | 62.54 | 189,886 | -0.83(-1.31%) |
May 10, 2021 | 65.04 | 65.04 | 63.33 | 63.37 | 364,124 | -1.53(-2.36%) |
May 07, 2021 | 65.33 | 65.85 | 64.78 | 64.90 | 305,090 | -0.81(-1.23%) |
May 06, 2021 | 66.09 | 66.15 | 64.60 | 65.71 | 216,122 | -0.13(-0.19%) |
May 05, 2021 | 65.89 | 66.15 | 64.82 | 65.84 | 291,370 | -0.08(-0.12%) |
May 04, 2021 | 65.85 | 66.05 | 65.02 | 65.91 | 365,903 | -0.06(-0.09%) |
May 03, 2021 | 66.22 | 66.37 | 64.94 | 65.97 | 341,809 | +0.52(+0.80%) |
Apr 30, 2021 | 65.14 | 65.95 | 64.98 | 65.45 | 303,715 | -0.50(-0.76%) |
Apr 29, 2021 | 66.52 | 66.87 | 65.27 | 65.95 | 156,799 | -0.09(-0.13%) |
Apr 28, 2021 | 65.58 | 66.40 | 65.49 | 66.04 | 163,152 | +0.40(+0.60%) |
Apr 27, 2021 | 65.08 | 65.96 | 65.00 | 65.64 | 249,446 | +1.13(+1.75%) |
Apr 26, 2021 | 65.18 | 65.82 | 64.51 | 64.51 | 212,510 | -0.21(-0.33%) |
Apr 23, 2021 | 62.95 | 65.13 | 62.75 | 64.73 | 235,877 | +2.02(+3.23%) |
Apr 22, 2021 | 63.10 | 63.66 | 62.60 | 62.70 | 323,270 | +0.30(+0.48%) |
Apr 21, 2021 | 60.91 | 62.45 | 60.36 | 62.40 | 180,631 | +1.25(+2.05%) |
Apr 20, 2021 | 62.26 | 62.26 | 60.33 | 61.15 | 291,409 | -0.92(-1.48%) |
Apr 19, 2021 | 62.18 | 62.59 | 60.71 | 62.07 | 204,265 | -0.57(-0.91%) |
Apr 16, 2021 | 63.63 | 63.94 | 62.57 | 62.63 | 254,030 | -0.10(-0.15%) |
Apr 15, 2021 | 62.79 | 62.92 | 61.85 | 62.73 | 121,536 | +0.47(+0.76%) |
Apr 14, 2021 | 61.57 | 63.26 | 61.54 | 62.26 | 161,616 | +0.54(+0.87%) |
Apr 13, 2021 | 62.18 | 62.30 | 61.10 | 61.72 | 181,201 | -0.76(-1.22%) |
Apr 12, 2021 | 63.23 | 63.59 | 62.02 | 62.48 | 234,611 | -1.13(-1.77%) |
Apr 09, 2021 | 62.01 | 63.68 | 61.18 | 63.61 | 423,314 | +1.57(+2.53%) |
Apr 08, 2021 | 60.31 | 62.29 | 60.11 | 62.04 | 343,622 | +1.96(+3.26%) |
Apr 07, 2021 | 60.82 | 61.06 | 59.82 | 60.08 | 231,722 | -0.76(-1.25%) |
Apr 06, 2021 | 60.31 | 61.91 | 59.86 | 60.84 | 217,228 | +0.06(+0.10%) |
Apr 05, 2021 | 61.42 | 61.53 | 60.32 | 60.78 | 318,692 | -0.15(-0.25%) |