Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 67.46 | 67.47 | 66.84 | 66.88 | 35,181 | -0.87(-1.29%) |
Mar 30, 2022 | 67.91 | 68.06 | 67.63 | 67.75 | 56,763 | -0.27(-0.40%) |
Mar 29, 2022 | 68.05 | 68.17 | 67.55 | 68.02 | 26,523 | +1.17(+1.75%) |
Mar 28, 2022 | 66.57 | 66.89 | 66.37 | 66.85 | 51,333 | -0.14(-0.21%) |
Mar 25, 2022 | 66.88 | 67.00 | 66.52 | 66.99 | 22,064 | +0.05(+0.07%) |
Mar 24, 2022 | 66.60 | 67.04 | 66.56 | 66.95 | 24,569 | +0.55(+0.82%) |
Mar 23, 2022 | 66.48 | 66.65 | 66.32 | 66.40 | 42,742 | -0.80(-1.19%) |
Mar 22, 2022 | 66.97 | 67.21 | 66.95 | 67.20 | 30,389 | +0.48(+0.72%) |
Mar 21, 2022 | 66.84 | 67.03 | 66.48 | 66.72 | 142,327 | -0.30(-0.44%) |
Mar 18, 2022 | 65.88 | 67.08 | 65.88 | 67.01 | 39,390 | +0.73(+1.10%) |
Mar 17, 2022 | 65.65 | 66.54 | 65.65 | 66.28 | 283,459 | +0.37(+0.56%) |
Mar 16, 2022 | 65.24 | 65.91 | 64.61 | 65.91 | 186,220 | +1.83(+2.86%) |
Mar 15, 2022 | 63.72 | 64.07 | 63.44 | 64.07 | 84,068 | +0.76(+1.20%) |
Mar 14, 2022 | 63.59 | 63.88 | 63.19 | 63.31 | 21,698 | +0.59(+0.95%) |
Mar 11, 2022 | 63.91 | 63.91 | 62.68 | 62.72 | 43,765 | -0.77(-1.21%) |
Mar 10, 2022 | 63.28 | 63.16 | 63.49 | 74,079 | -0.79(-1.23%) | |
Mar 09, 2022 | 63.61 | 64.62 | 63.44 | 64.28 | 41,586 | +2.13(+3.43%) |
Mar 08, 2022 | 62.11 | 63.20 | 61.46 | 62.15 | 123,254 | +0.32(+0.51%) |
Mar 07, 2022 | 63.15 | 63.15 | 61.57 | 61.83 | 86,730 | -1.80(-2.83%) |
Mar 04, 2022 | 63.56 | 63.63 | 62.99 | 63.63 | 90,778 | -1.44(-2.21%) |
Mar 03, 2022 | 65.94 | 65.94 | 64.86 | 65.07 | 113,887 | -1.16(-1.75%) |
Mar 02, 2022 | 65.66 | 66.25 | 65.65 | 66.22 | 365,782 | +0.71(+1.09%) |
Mar 01, 2022 | 66.43 | 66.62 | 65.04 | 65.51 | 118,265 | -1.07(-1.61%) |
Feb 28, 2022 | 66.42 | 67.23 | 66.30 | 66.59 | 46,220 | -0.98(-1.45%) |
Feb 25, 2022 | 66.43 | 67.61 | 66.77 | 67.57 | 104,482 | +1.60(+2.43%) |
Feb 24, 2022 | 64.70 | 66.05 | 64.50 | 65.97 | 190,271 | -0.79(-1.18%) |
Feb 23, 2022 | 67.82 | 67.85 | 66.67 | 66.75 | 109,647 | -0.45(-0.68%) |
Feb 22, 2022 | 67.31 | 67.68 | 66.89 | 67.21 | 36,212 | -0.64(-0.94%) |
Feb 18, 2022 | 67.85 | 0 | -0.34(-0.50%) | |||
Feb 17, 2022 | 68.72 | 68.75 | 68.14 | 68.19 | 145,546 | -0.90(-1.30%) |
Feb 16, 2022 | 68.89 | 69.24 | 68.74 | 69.09 | 30,711 | +0.13(+0.19%) |
Feb 15, 2022 | 68.56 | 69.06 | 68.54 | 68.96 | 80,932 | +1.12(+1.64%) |
Feb 14, 2022 | 67.99 | 68.03 | 67.38 | 67.84 | 91,661 | -0.19(-0.28%) |
Feb 11, 2022 | 69.08 | 69.26 | 67.88 | 68.03 | 77,594 | -1.14(-1.65%) |
Feb 10, 2022 | 69.03 | 70.00 | 68.95 | 69.17 | 45,651 | -0.82(-1.18%) |
Feb 09, 2022 | 69.84 | 70.03 | 69.75 | 70.00 | 37,660 | +0.95(+1.38%) |
Feb 08, 2022 | 68.80 | 69.08 | 68.73 | 69.04 | 61,251 | +0.33(+0.49%) |
Feb 07, 2022 | 68.68 | 69.06 | 68.64 | 68.71 | 37,243 | +0.10(+0.15%) |
Feb 04, 2022 | 68.46 | 68.89 | 68.20 | 68.61 | 699,558 | +0.06(+0.08%) |
Feb 03, 2022 | 68.94 | 68.53 | 68.55 | 152,245 | -1.01(-1.45%) | |
Feb 02, 2022 | 69.51 | 69.61 | 69.23 | 69.56 | 490,632 | +0.57(+0.82%) |
Feb 01, 2022 | 68.76 | 69.00 | 68.42 | 69.00 | 50,477 | +0.53(+0.77%) |
Jan 31, 2022 | 67.55 | 68.47 | 68.47 | 35,629 | +0.90(+1.33%) | |
Jan 28, 2022 | 66.62 | 67.60 | 66.62 | 67.57 | 146,716 | +0.32(+0.47%) |
Jan 27, 2022 | 67.72 | 67.95 | 67.15 | 67.25 | 70,564 | -0.36(-0.53%) |
Jan 26, 2022 | 68.50 | 68.57 | 67.19 | 67.61 | 49,058 | -0.32(-0.46%) |
Jan 25, 2022 | 67.57 | 68.18 | 67.06 | 67.93 | 71,133 | -0.22(-0.33%) |
Jan 24, 2022 | 67.68 | 68.18 | 66.50 | 68.15 | 109,902 | -0.58(-0.85%) |
Jan 21, 2022 | 69.35 | 69.53 | 68.74 | 68.74 | 540,427 | -0.75(-1.08%) |
Jan 20, 2022 | 70.01 | 70.38 | 69.48 | 69.49 | 33,169 | -0.38(-0.54%) |
Jan 19, 2022 | 70.21 | 70.33 | 69.86 | 69.86 | 41,442 | +0.12(+0.18%) |
Jan 18, 2022 | 70.14 | 70.20 | 69.67 | 69.74 | 175,051 | -1.07(-1.51%) |
Jan 14, 2022 | 70.81 | 0 | -0.20(-0.29%) | |||
Jan 13, 2022 | 71.61 | 71.64 | 70.87 | 71.02 | 46,981 | -0.51(-0.71%) |
Jan 12, 2022 | 71.33 | 71.56 | 71.27 | 71.53 | 25,766 | +0.56(+0.78%) |
Jan 11, 2022 | 70.31 | 70.99 | 70.28 | 70.97 | 24,267 | +0.69(+0.98%) |
Jan 10, 2022 | 70.13 | 70.30 | 69.82 | 70.28 | 45,593 | -0.72(-1.02%) |
Jan 07, 2022 | 70.65 | 71.05 | 70.58 | 71.01 | 56,273 | +0.30(+0.43%) |
Jan 06, 2022 | 70.91 | 71.03 | 70.70 | 70.70 | 88,377 | -0.45(-0.64%) |
Jan 05, 2022 | 71.85 | 71.97 | 71.15 | 71.15 | 194,376 | -0.58(-0.81%) |
Jan 04, 2022 | 71.74 | 71.84 | 71.55 | 71.74 | 57,983 | +0.25(+0.35%) |
Jan 03, 2022 | 71.39 | 71.49 | 71.09 | 71.49 | 31,087 | +0.36(+0.50%) |
Dec 31, 2021 | 71.16 | 71.46 | 71.08 | 71.13 | 26,873 | -0.11(-0.15%) |
Dec 30, 2021 | 71.52 | 71.54 | 71.17 | 71.24 | 29,814 | -0.19(-0.27%) |
Dec 29, 2021 | 71.36 | 71.50 | 71.22 | 71.43 | 47,136 | +0.03(+0.05%) |
Dec 28, 2021 | 71.40 | 71.60 | 71.36 | 71.40 | 35,353 | +0.03(+0.04%) |
Dec 27, 2021 | 70.97 | 71.37 | 70.72 | 71.37 | 100,240 | +0.57(+0.80%) |
Dec 23, 2021 | 70.56 | 70.96 | 70.56 | 70.80 | 48,180 | +0.24(+0.34%) |
Dec 22, 2021 | 69.75 | 70.61 | 69.75 | 70.56 | 52,550 | +0.57(+0.81%) |
Dec 21, 2021 | 69.67 | 70.04 | 69.51 | 70.00 | 35,971 | +0.66(+0.95%) |
Dec 20, 2021 | 69.12 | 69.34 | 68.99 | 69.34 | 68,519 | -0.13(-0.18%) |
Dec 17, 2021 | 69.91 | 69.98 | 69.43 | 69.47 | 46,542 | -0.91(-1.29%) |
Dec 16, 2021 | 70.64 | 70.72 | 70.18 | 70.37 | 175,705 | +0.05(+0.08%) |
Dec 15, 2021 | 69.61 | 70.35 | 69.44 | 70.32 | 39,271 | +1.05(+1.52%) |
Dec 14, 2021 | 69.41 | 69.61 | 69.07 | 69.27 | 44,743 | -0.46(-0.66%) |
Dec 13, 2021 | 70.07 | 70.07 | 69.65 | 69.72 | 35,734 | -0.55(-0.78%) |
Dec 10, 2021 | 70.13 | 70.32 | 69.99 | 70.27 | 24,549 | +0.26(+0.37%) |
Dec 09, 2021 | 70.07 | 70.14 | 69.93 | 70.02 | 50,452 | -0.46(-0.65%) |
Dec 08, 2021 | 70.41 | 70.52 | 70.26 | 70.48 | 137,081 | +0.25(+0.35%) |
Dec 07, 2021 | 69.83 | 70.28 | 69.82 | 70.23 | 62,553 | +1.23(+1.78%) |
Dec 06, 2021 | 68.75 | 69.06 | 68.66 | 69.00 | 193,229 | +0.72(+1.05%) |
Dec 03, 2021 | 68.75 | 68.75 | 67.99 | 68.28 | 58,838 | -0.25(-0.36%) |
Dec 02, 2021 | 68.12 | 68.70 | 68.12 | 68.53 | 240,563 | +0.80(+1.18%) |
Dec 01, 2021 | 68.95 | 69.22 | 67.74 | 67.74 | 169,462 | -0.55(-0.80%) |
Nov 30, 2021 | 68.62 | 68.81 | 68.57 | 68.29 | 68,918 | -0.49(-0.72%) |
Nov 29, 2021 | 68.91 | 69.05 | 68.53 | 68.78 | 43,697 | +0.23(+0.33%) |
Nov 26, 2021 | 69.03 | 69.06 | 68.33 | 68.55 | 15,632 | -1.35(-1.93%) |
Nov 24, 2021 | 69.46 | 69.92 | 69.46 | 69.90 | 23,663 | -0.50(-0.72%) |
Nov 23, 2021 | 70.30 | 70.51 | 70.06 | 70.40 | 34,177 | -0.17(-0.25%) |
Nov 22, 2021 | 70.88 | 71.08 | 70.57 | 70.58 | 30,512 | -0.48(-0.67%) |
Nov 19, 2021 | 71.17 | 71.24 | 70.94 | 71.05 | 26,751 | -0.41(-0.58%) |
Nov 18, 2021 | 71.29 | 71.46 | 71.37 | 71.46 | 36,183 | +0.16(+0.22%) |
Nov 17, 2021 | 71.16 | 71.33 | 71.15 | 71.31 | 313,034 | -0.03(-0.04%) |
Nov 16, 2021 | 71.45 | 71.53 | 71.31 | 71.34 | 197,115 | -0.20(-0.28%) |
Nov 15, 2021 | 71.80 | 71.81 | 71.52 | 71.54 | 21,350 | -0.19(-0.27%) |
Nov 12, 2021 | 71.59 | 71.73 | 71.53 | 71.73 | 23,034 | +0.44(+0.62%) |
Nov 11, 2021 | 71.38 | 71.39 | 71.24 | 71.29 | 28,298 | +0.21(+0.30%) |
Nov 10, 2021 | 71.57 | 71.08 | 23,125 | -0.79(-1.10%) | ||
Nov 09, 2021 | 71.94 | 71.94 | 71.67 | 71.87 | 22,032 | -0.08(-0.11%) |
Nov 08, 2021 | 72.00 | 72.06 | 71.89 | 71.95 | 30,492 | +0.05(+0.07%) |
Nov 05, 2021 | 71.79 | 71.92 | 71.73 | 71.89 | 66,619 | -0.03(-0.04%) |
Nov 04, 2021 | 71.85 | 71.93 | 71.69 | 71.92 | 813,271 | -0.08(-0.11%) |
Nov 03, 2021 | 71.36 | 72.00 | 71.35 | 72.00 | 21,445 | +0.72(+1.01%) |
Nov 02, 2021 | 71.32 | 71.39 | 71.28 | 71.28 | 71,126 | -0.11(-0.15%) |
Nov 01, 2021 | 71.20 | 71.41 | 71.12 | 71.39 | 423,426 | +0.49(+0.70%) |
Oct 29, 2021 | 70.74 | 70.90 | 70.64 | 70.90 | 25,079 | -0.32(-0.45%) |
Oct 28, 2021 | 70.88 | 71.26 | 70.88 | 71.22 | 24,870 | +0.63(+0.90%) |
Oct 27, 2021 | 70.83 | 70.96 | 70.57 | 70.59 | 29,470 | -0.17(-0.25%) |
Oct 26, 2021 | 70.96 | 70.76 | 52,422 | +0.03(+0.04%) | ||
Oct 25, 2021 | 70.74 | 70.84 | 70.51 | 70.73 | 20,160 | -0.06(-0.08%) |
Oct 22, 2021 | 70.91 | 70.91 | 70.58 | 70.79 | 22,044 | +0.38(+0.54%) |
Oct 21, 2021 | 70.29 | 70.46 | 70.20 | 70.41 | 40,945 | -0.28(-0.40%) |
Oct 20, 2021 | 70.59 | 70.73 | 70.51 | 70.70 | 52,998 | +0.30(+0.43%) |
Oct 19, 2021 | 70.28 | 70.53 | 70.28 | 70.39 | 48,162 | +0.29(+0.42%) |
Oct 18, 2021 | 69.82 | 70.14 | 69.82 | 70.10 | 39,556 | -0.27(-0.39%) |
Oct 15, 2021 | 70.21 | 70.37 | 70.12 | 70.37 | 28,815 | +0.54(+0.77%) |
Oct 14, 2021 | 69.82 | 69.93 | 69.75 | 69.83 | 24,985 | +0.50(+0.73%) |
Oct 13, 2021 | 68.98 | 69.38 | 68.93 | 69.33 | 66,217 | +0.66(+0.96%) |
Oct 12, 2021 | 68.73 | 68.88 | 68.63 | 68.67 | 25,801 | +0.01(+0.01%) |
Oct 11, 2021 | 68.91 | 69.14 | 68.63 | 68.66 | 47,763 | -0.13(-0.18%) |
Oct 08, 2021 | 68.95 | 68.95 | 68.65 | 68.79 | 27,659 | -0.08(-0.12%) |
Oct 07, 2021 | 68.64 | 69.06 | 68.64 | 68.87 | 169,268 | +0.40(+0.59%) |
Oct 06, 2021 | 67.77 | 68.48 | 67.58 | 68.47 | 68,918 | -0.13(-0.19%) |
Oct 05, 2021 | 68.50 | 68.92 | 68.49 | 68.60 | 158,952 | +0.32(+0.47%) |
Oct 04, 2021 | 68.76 | 68.79 | 68.10 | 68.28 | 87,036 | -0.70(-1.02%) |
Oct 01, 2021 | 68.99 | 69.06 | 68.42 | 68.98 | 131,958 | +0.14(+0.21%) |
Sep 30, 2021 | 69.19 | 69.23 | 68.70 | 68.84 | 43,267 | -0.21(-0.31%) |
Sep 29, 2021 | 69.31 | 69.39 | 68.98 | 69.05 | 27,309 | -0.07(-0.10%) |
Sep 28, 2021 | 69.68 | 69.68 | 68.98 | 69.11 | 42,877 | -1.67(-2.37%) |
Sep 27, 2021 | 70.80 | 70.83 | 70.58 | 70.79 | 45,982 | -0.25(-0.35%) |
Sep 24, 2021 | 71.01 | 71.11 | 70.94 | 71.03 | 23,832 | -0.75(-1.05%) |
Sep 23, 2021 | 71.62 | 71.91 | 71.62 | 71.79 | 29,637 | +0.66(+0.93%) |
Sep 22, 2021 | 71.08 | 71.52 | 71.02 | 71.13 | 30,476 | +0.18(+0.26%) |
Sep 21, 2021 | 71.04 | 71.20 | 70.92 | 70.94 | 54,467 | +0.73(+1.04%) |
Sep 20, 2021 | 70.01 | 70.33 | 69.67 | 70.21 | 49,458 | -1.17(-1.64%) |
Sep 17, 2021 | 71.89 | 71.89 | 71.23 | 71.38 | 21,497 | -0.87(-1.20%) |
Sep 16, 2021 | 72.03 | 72.28 | 71.92 | 72.25 | 23,167 | -0.04(-0.05%) |
Sep 15, 2021 | 72.17 | 72.36 | 71.97 | 72.29 | 76,839 | +0.22(+0.30%) |
Sep 14, 2021 | 72.55 | 72.55 | 72.02 | 72.07 | 20,912 | -0.21(-0.29%) |
Sep 13, 2021 | 72.52 | 72.52 | 72.14 | 72.28 | 17,024 | +0.52(+0.72%) |
Sep 10, 2021 | 72.42 | 72.42 | 71.76 | 71.76 | 25,169 | -0.29(-0.40%) |
Sep 09, 2021 | 72.14 | 72.34 | 72.00 | 72.05 | 67,408 | -0.05(-0.08%) |
Sep 08, 2021 | 72.27 | 72.35 | 72.02 | 72.11 | 33,920 | -0.49(-0.68%) |
Sep 07, 2021 | 72.70 | 72.77 | 72.60 | 72.60 | 18,712 | -0.08(-0.12%) |
Sep 03, 2021 | 72.35 | 72.77 | 72.31 | 72.69 | 17,068 | +0.41(+0.56%) |
Sep 02, 2021 | 72.32 | 72.42 | 72.21 | 72.28 | 13,606 | +0.20(+0.28%) |
Sep 01, 2021 | 71.96 | 72.27 | 71.96 | 72.08 | 88,974 | +0.67(+0.94%) |
Aug 31, 2021 | 71.65 | 71.66 | 71.41 | 71.41 | 23,476 | -0.25(-0.35%) |
Aug 30, 2021 | 71.60 | 71.74 | 71.53 | 71.66 | 15,213 | +0.01(+0.02%) |
Aug 27, 2021 | 71.20 | 71.73 | 71.07 | 71.65 | 65,759 | +0.58(+0.81%) |
Aug 26, 2021 | 71.19 | 71.26 | 70.98 | 71.07 | 21,030 | -0.27(-0.37%) |
Aug 25, 2021 | 71.24 | 71.41 | 71.15 | 71.34 | 17,843 | -0.15(-0.21%) |
Aug 24, 2021 | 71.36 | 71.59 | 71.34 | 71.49 | 34,182 | -0.03(-0.04%) |
Aug 23, 2021 | 71.28 | 71.63 | 71.22 | 71.52 | 42,545 | +0.53(+0.75%) |
Aug 20, 2021 | 70.54 | 70.99 | 70.54 | 70.99 | 17,415 | +0.39(+0.55%) |
Aug 19, 2021 | 70.29 | 70.76 | 70.29 | 70.60 | 17,263 | -0.46(-0.65%) |
Aug 18, 2021 | 71.27 | 71.44 | 71.06 | 71.06 | 17,616 | -0.30(-0.42%) |
Aug 17, 2021 | 71.31 | 71.41 | 71.06 | 71.36 | 19,999 | -0.46(-0.64%) |
Aug 16, 2021 | 71.62 | 71.84 | 71.49 | 71.82 | 18,773 | -0.22(-0.30%) |
Aug 13, 2021 | 71.80 | 72.08 | 71.80 | 72.04 | 21,625 | +0.44(+0.61%) |
Aug 12, 2021 | 71.52 | 71.64 | 71.38 | 71.60 | 19,748 | -0.03(-0.04%) |
Aug 11, 2021 | 71.57 | 71.69 | 71.46 | 71.63 | 19,443 | +0.48(+0.68%) |
Aug 10, 2021 | 71.01 | 71.15 | 71.00 | 71.15 | 23,247 | +0.14(+0.19%) |
Aug 09, 2021 | 71.04 | 71.08 | 70.94 | 71.02 | 18,458 | +0.04(+0.05%) |
Aug 06, 2021 | 71.07 | 71.07 | 70.87 | 70.98 | 38,270 | -0.38(-0.54%) |
Aug 05, 2021 | 71.30 | 71.38 | 71.28 | 71.36 | 30,275 | +0.43(+0.61%) |
Aug 04, 2021 | 71.22 | 71.24 | 70.93 | 70.93 | 37,207 | -0.26(-0.36%) |
Aug 03, 2021 | 70.96 | 71.22 | 70.78 | 71.19 | 21,124 | +0.59(+0.83%) |
Aug 02, 2021 | 70.81 | 70.97 | 70.57 | 70.60 | 18,838 | +0.22(+0.31%) |
Jul 30, 2021 | 70.47 | 70.59 | 70.27 | 70.38 | 15,201 | -0.19(-0.27%) |
Jul 29, 2021 | 70.64 | 70.73 | 70.55 | 70.58 | 24,875 | +0.35(+0.50%) |
Jul 28, 2021 | 69.93 | 70.33 | 69.83 | 70.23 | 18,919 | +0.34(+0.49%) |
Jul 27, 2021 | 69.85 | 69.89 | 69.58 | 69.89 | 23,655 | -0.17(-0.25%) |
Jul 26, 2021 | 69.82 | 70.08 | 69.82 | 70.06 | 76,489 | +0.01(+0.01%) |
Jul 23, 2021 | 69.93 | 70.17 | 69.91 | 70.05 | 29,440 | +0.46(+0.67%) |
Jul 22, 2021 | 69.72 | 69.72 | 69.39 | 69.59 | 24,596 | -0.01(-0.02%) |
Jul 21, 2021 | 69.05 | 69.63 | 69.05 | 69.60 | 30,593 | +0.76(+1.11%) |
Jul 20, 2021 | 68.23 | 68.93 | 68.19 | 68.84 | 22,770 | +0.52(+0.76%) |
Jul 19, 2021 | 68.48 | 68.48 | 67.99 | 68.31 | 125,279 | -0.93(-1.35%) |
Jul 16, 2021 | 69.66 | 69.66 | 69.18 | 69.25 | 17,120 | -0.38(-0.55%) |
Jul 15, 2021 | 69.68 | 69.78 | 69.39 | 69.63 | 70,273 | -0.59(-0.83%) |
Jul 14, 2021 | 70.22 | 70.33 | 70.16 | 70.22 | 20,869 | +0.21(+0.30%) |
Jul 13, 2021 | 70.14 | 70.26 | 69.92 | 70.01 | 21,854 | -0.36(-0.51%) |
Jul 12, 2021 | 70.12 | 70.37 | 70.12 | 70.37 | 28,717 | +0.37(+0.52%) |
Jul 09, 2021 | 69.54 | 70.09 | 69.54 | 70.00 | 40,806 | +1.07(+1.55%) |
Jul 08, 2021 | 68.94 | 69.11 | 68.70 | 68.93 | 31,237 | -0.81(-1.16%) |
Jul 07, 2021 | 69.69 | 69.83 | 69.55 | 69.74 | 21,055 | +0.43(+0.62%) |
Jul 06, 2021 | 69.66 | 69.66 | 69.07 | 69.31 | 32,272 | -0.31(-0.45%) |
Jul 02, 2021 | 69.37 | 69.64 | 69.27 | 69.62 | 114,328 | +0.19(+0.28%) |
Jul 01, 2021 | 69.24 | 69.43 | 69.06 | 69.43 | 61,052 | +0.16(+0.22%) |
Jun 30, 2021 | 69.17 | 69.38 | 68.93 | 69.28 | 49,686 | -0.54(-0.77%) |
Jun 29, 2021 | 69.87 | 69.87 | 69.69 | 69.82 | 30,376 | +0.11(+0.16%) |
Jun 28, 2021 | 69.91 | 69.91 | 69.71 | 69.71 | 16,970 | -0.34(-0.48%) |
Jun 25, 2021 | 70.01 | 70.04 | 69.84 | 70.04 | 14,428 | +0.24(+0.34%) |
Jun 24, 2021 | 69.76 | 69.89 | 69.72 | 69.81 | 17,715 | +0.48(+0.69%) |
Jun 23, 2021 | 69.68 | 69.69 | 69.29 | 69.33 | 22,769 | -0.48(-0.68%) |
Jun 22, 2021 | 69.58 | 69.92 | 69.52 | 69.81 | 20,836 | +0.05(+0.07%) |
Jun 21, 2021 | 69.17 | 69.81 | 69.17 | 69.76 | 17,998 | +0.88(+1.28%) |
Jun 18, 2021 | 69.10 | 69.10 | 68.79 | 68.88 | 24,189 | -1.22(-1.74%) |
Jun 17, 2021 | 70.15 | 70.26 | 70.01 | 70.10 | 16,380 | -0.49(-0.69%) |
Jun 16, 2021 | 71.13 | 71.16 | 70.43 | 70.59 | 34,368 | -0.43(-0.61%) |
Jun 15, 2021 | 70.98 | 71.02 | 70.88 | 71.02 | 23,871 | +0.21(+0.29%) |
Jun 14, 2021 | 70.66 | 70.81 | 70.65 | 70.81 | 19,383 | +0.07(+0.10%) |
Jun 11, 2021 | 70.70 | 70.74 | 70.50 | 70.74 | 27,955 | +0.15(+0.21%) |
Jun 10, 2021 | 70.49 | 70.72 | 70.46 | 70.60 | 17,765 | +0.27(+0.38%) |
Jun 09, 2021 | 70.50 | 70.59 | 70.33 | 70.33 | 34,769 | -0.11(-0.16%) |
Jun 08, 2021 | 70.70 | 70.73 | 70.40 | 70.44 | 72,160 | -0.10(-0.14%) |
Jun 07, 2021 | 70.37 | 70.55 | 70.34 | 70.54 | 19,678 | +0.34(+0.49%) |
Jun 04, 2021 | 70.06 | 70.23 | 69.93 | 70.19 | 48,446 | +0.65(+0.94%) |
Jun 03, 2021 | 69.45 | 69.54 | 69.41 | 69.54 | 26,606 | -0.14(-0.20%) |
Jun 02, 2021 | 69.64 | 69.87 | 69.59 | 69.68 | 28,995 | +0.21(+0.30%) |
Jun 01, 2021 | 70.11 | 70.11 | 69.47 | 69.47 | 52,944 | -0.06(-0.09%) |
May 28, 2021 | 69.66 | 69.69 | 69.50 | 69.53 | 23,098 | +0.17(+0.25%) |
May 27, 2021 | 69.34 | 69.46 | 69.21 | 69.36 | 16,890 | +0.15(+0.21%) |
May 26, 2021 | 69.22 | 69.34 | 69.15 | 69.21 | 17,220 | -0.02(-0.02%) |
May 25, 2021 | 69.47 | 69.47 | 69.12 | 69.23 | 75,875 | +0.03(+0.04%) |
May 24, 2021 | 69.04 | 69.33 | 69.04 | 69.20 | 25,365 | +0.35(+0.51%) |
May 21, 2021 | 69.02 | 69.02 | 68.68 | 68.85 | 23,942 | +0.08(+0.12%) |
May 20, 2021 | 68.45 | 68.91 | 68.42 | 68.77 | 49,042 | +0.82(+1.20%) |
May 19, 2021 | 67.79 | 68.22 | 67.50 | 67.95 | 51,959 | -0.46(-0.67%) |
May 18, 2021 | 68.81 | 68.81 | 68.40 | 68.40 | 60,075 | +0.14(+0.20%) |
May 17, 2021 | 68.09 | 68.27 | 67.97 | 68.27 | 34,164 | -0.14(-0.21%) |
May 14, 2021 | 67.99 | 68.45 | 67.92 | 68.41 | 38,849 | +1.03(+1.53%) |
May 13, 2021 | 66.97 | 67.43 | 66.87 | 67.38 | 69,836 | +0.59(+0.88%) |
May 12, 2021 | 67.43 | 67.68 | 66.64 | 66.79 | 79,790 | -1.00(-1.48%) |
May 11, 2021 | 67.58 | 67.95 | 67.36 | 67.80 | 98,557 | -0.76(-1.11%) |
May 10, 2021 | 69.18 | 69.18 | 68.55 | 68.56 | 22,896 | -0.30(-0.43%) |
May 07, 2021 | 68.37 | 68.90 | 68.31 | 68.86 | 44,657 | +0.74(+1.09%) |
May 06, 2021 | 67.69 | 68.11 | 67.51 | 68.11 | 21,526 | +0.47(+0.70%) |
May 05, 2021 | 67.53 | 67.76 | 67.37 | 67.64 | 728,884 | +0.95(+1.42%) |
May 04, 2021 | 67.05 | 67.05 | 66.41 | 66.70 | 112,987 | -0.97(-1.44%) |
May 03, 2021 | 67.30 | 67.69 | 67.30 | 67.67 | 297,717 | +0.95(+1.42%) |
Apr 30, 2021 | 67.35 | 67.38 | 66.71 | 66.72 | 47,075 | -0.83(-1.23%) |
Apr 29, 2021 | 67.82 | 67.82 | 67.15 | 67.55 | 23,292 | +0.00(+0.00%) |
Apr 28, 2021 | 67.37 | 67.69 | 67.35 | 67.55 | 21,181 | +0.03(+0.05%) |
Apr 27, 2021 | 67.40 | 67.55 | 67.34 | 67.52 | 19,497 | -0.25(-0.37%) |
Apr 26, 2021 | 67.76 | 67.80 | 67.62 | 67.77 | 19,037 | +0.03(+0.04%) |
Apr 23, 2021 | 67.37 | 67.89 | 67.30 | 67.74 | 19,559 | +0.61(+0.90%) |
Apr 22, 2021 | 67.37 | 67.48 | 66.95 | 67.14 | 34,584 | -0.26(-0.39%) |
Apr 21, 2021 | 66.62 | 67.40 | 66.62 | 67.40 | 22,981 | +0.73(+1.10%) |
Apr 20, 2021 | 67.02 | 67.02 | 66.45 | 66.67 | 52,758 | -0.99(-1.46%) |
Apr 19, 2021 | 67.77 | 67.77 | 67.47 | 67.65 | 61,383 | -0.12(-0.17%) |
Apr 16, 2021 | 67.46 | 67.77 | 67.38 | 67.77 | 26,300 | +0.54(+0.81%) |
Apr 15, 2021 | 67.12 | 67.24 | 67.10 | 67.23 | 25,904 | +0.48(+0.73%) |
Apr 14, 2021 | 66.84 | 66.97 | 66.67 | 66.74 | 17,190 | -0.04(-0.06%) |
Apr 13, 2021 | 66.52 | 66.78 | 66.45 | 66.78 | 14,591 | +0.31(+0.46%) |
Apr 12, 2021 | 66.51 | 66.56 | 66.29 | 66.48 | 50,928 | -0.29(-0.43%) |
Apr 09, 2021 | 66.55 | 66.77 | 66.52 | 66.77 | 28,510 | +0.23(+0.34%) |
Apr 08, 2021 | 66.47 | 66.63 | 66.39 | 66.54 | 75,414 | +0.38(+0.57%) |
Apr 07, 2021 | 65.98 | 66.20 | 65.93 | 66.16 | 71,120 | +0.10(+0.15%) |
Apr 06, 2021 | 65.96 | 66.13 | 65.87 | 66.06 | 34,635 | -0.64(-0.95%) |
Apr 05, 2021 | 66.30 | 66.81 | 66.30 | 66.70 | 280,112 | +0.85(+1.29%) |