Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 67.45 | 67.47 | 65.65 | 65.85 | 706,830 | -1.74(-2.57%) |
Apr 28, 2022 | 68.08 | 68.32 | 67.18 | 67.59 | 262,788 | +0.04(+0.05%) |
Apr 27, 2022 | 68.10 | 68.86 | 67.39 | 67.55 | 483,748 | -0.54(-0.80%) |
Apr 26, 2022 | 68.19 | 69.51 | 67.68 | 68.10 | 443,803 | -0.06(-0.09%) |
Apr 25, 2022 | 69.88 | 69.88 | 67.06 | 68.16 | 513,813 | -1.54(-2.21%) |
Apr 22, 2022 | 70.37 | 70.55 | 69.46 | 69.70 | 273,634 | -0.90(-1.27%) |
Apr 21, 2022 | 70.47 | 71.50 | 70.05 | 70.59 | 354,751 | -0.07(-0.10%) |
Apr 20, 2022 | 71.09 | 71.72 | 70.48 | 70.67 | 431,113 | -0.02(-0.03%) |
Apr 19, 2022 | 69.52 | 71.01 | 69.11 | 70.68 | 508,693 | +1.39(+2.01%) |
Apr 18, 2022 | 69.07 | 70.86 | 68.76 | 69.29 | 865,834 | +0.96(+1.40%) |
Apr 14, 2022 | 68.05 | 69.29 | 67.03 | 68.33 | 581,580 | +0.61(+0.90%) |
Apr 13, 2022 | 68.65 | 68.95 | 66.64 | 67.72 | 731,610 | -0.93(-1.36%) |
Apr 12, 2022 | 68.55 | 68.79 | 67.89 | 68.66 | 678,385 | +0.05(+0.07%) |
Apr 11, 2022 | 69.24 | 69.24 | 67.85 | 68.61 | 515,534 | -0.23(-0.33%) |
Apr 08, 2022 | 67.89 | 68.85 | 67.24 | 68.84 | 300,921 | +1.29(+1.92%) |
Apr 07, 2022 | 67.78 | 67.78 | 66.49 | 67.54 | 440,711 | +0.06(+0.09%) |
Apr 06, 2022 | 66.35 | 67.60 | 66.17 | 67.48 | 441,833 | +1.22(+1.84%) |
Apr 05, 2022 | 65.38 | 66.30 | 65.31 | 66.26 | 387,582 | +0.96(+1.47%) |
Apr 04, 2022 | 65.45 | 65.58 | 63.97 | 65.30 | 699,528 | -0.44(-0.67%) |
Apr 01, 2022 | 64.94 | 65.79 | 64.47 | 65.74 | 369,739 | +0.79(+1.21%) |
Mar 31, 2022 | 64.85 | 65.54 | 64.59 | 64.95 | 394,856 | +0.00(+0.00%) |
Mar 30, 2022 | 64.26 | 64.99 | 63.90 | 64.95 | 408,696 | +0.71(+1.10%) |
Mar 29, 2022 | 63.21 | 64.38 | 62.66 | 64.25 | 323,685 | +1.37(+2.17%) |
Mar 28, 2022 | 62.42 | 63.18 | 62.08 | 62.88 | 247,817 | +0.24(+0.39%) |
Mar 25, 2022 | 60.94 | 62.71 | 60.84 | 62.64 | 330,390 | +1.87(+3.08%) |
Mar 24, 2022 | 60.87 | 61.04 | 60.46 | 60.76 | 338,643 | +0.23(+0.37%) |
Mar 23, 2022 | 60.83 | 61.10 | 60.09 | 60.54 | 438,004 | -0.35(-0.58%) |
Mar 22, 2022 | 61.74 | 61.74 | 60.46 | 60.89 | 279,704 | -0.36(-0.59%) |
Mar 21, 2022 | 60.01 | 61.44 | 59.75 | 61.25 | 325,584 | +1.19(+1.99%) |
Mar 18, 2022 | 61.52 | 61.54 | 59.33 | 60.06 | 1,014,220 | -0.91(-1.50%) |
Mar 17, 2022 | 60.44 | 61.80 | 60.16 | 60.97 | 437,639 | +0.24(+0.40%) |
Mar 16, 2022 | 61.23 | 61.61 | 59.56 | 60.73 | 366,567 | -0.63(-1.03%) |
Mar 15, 2022 | 61.98 | 62.06 | 60.93 | 61.36 | 511,047 | -0.13(-0.21%) |
Mar 14, 2022 | 62.73 | 62.73 | 60.79 | 61.49 | 334,474 | -0.63(-1.02%) |
Mar 11, 2022 | 61.85 | 62.35 | 61.40 | 62.12 | 283,795 | +0.36(+0.59%) |
Mar 10, 2022 | 61.18 | 61.96 | 61.01 | 61.76 | 319,989 | +0.29(+0.46%) |
Mar 09, 2022 | 63.45 | 63.71 | 61.34 | 61.47 | 607,074 | -1.44(-2.29%) |
Mar 08, 2022 | 64.37 | 64.60 | 62.91 | 62.92 | 587,876 | -1.20(-1.87%) |
Mar 07, 2022 | 63.46 | 64.22 | 62.19 | 64.12 | 353,801 | +0.68(+1.07%) |
Mar 04, 2022 | 61.47 | 63.46 | 61.35 | 63.44 | 393,981 | +1.62(+2.62%) |
Mar 03, 2022 | 60.54 | 61.85 | 60.17 | 61.81 | 413,003 | +1.66(+2.76%) |
Mar 02, 2022 | 59.32 | 60.60 | 59.11 | 60.16 | 452,423 | +1.00(+1.70%) |
Mar 01, 2022 | 60.40 | 60.60 | 58.58 | 59.15 | 655,406 | -0.99(-1.64%) |
Feb 28, 2022 | 58.87 | 60.32 | 58.61 | 60.14 | 515,247 | +0.84(+1.42%) |
Feb 25, 2022 | 58.45 | 59.75 | 58.78 | 59.30 | 450,737 | +1.45(+2.51%) |
Feb 24, 2022 | 56.55 | 57.88 | 55.82 | 57.84 | 765,025 | +1.52(+2.70%) |
Feb 23, 2022 | 57.50 | 57.57 | 56.24 | 56.32 | 342,700 | -0.89(-1.55%) |
Feb 22, 2022 | 56.53 | 57.50 | 55.78 | 57.21 | 469,440 | +0.85(+1.51%) |
Feb 18, 2022 | 56.36 | 0 | -0.85(-1.49%) | |||
Feb 17, 2022 | 57.85 | 58.12 | 56.82 | 57.21 | 591,423 | -0.78(-1.34%) |
Feb 16, 2022 | 57.58 | 58.13 | 57.19 | 57.99 | 358,741 | +0.63(+1.09%) |
Feb 15, 2022 | 57.74 | 58.53 | 57.09 | 57.36 | 291,924 | -0.47(-0.82%) |
Feb 14, 2022 | 58.50 | 58.50 | 56.91 | 57.84 | 319,376 | -0.54(-0.92%) |
Feb 11, 2022 | 57.49 | 58.88 | 57.22 | 58.37 | 323,006 | +1.19(+2.08%) |
Feb 10, 2022 | 57.03 | 57.63 | 56.55 | 57.18 | 515,649 | -0.29(-0.50%) |
Feb 09, 2022 | 57.21 | 57.80 | 56.88 | 57.47 | 389,389 | +0.27(+0.47%) |
Feb 08, 2022 | 57.45 | 57.61 | 56.97 | 57.20 | 257,718 | +0.15(+0.27%) |
Feb 07, 2022 | 56.94 | 57.45 | 56.39 | 57.05 | 232,621 | -0.04(-0.08%) |
Feb 04, 2022 | 57.52 | 57.88 | 56.29 | 57.09 | 369,114 | -0.87(-1.50%) |
Feb 03, 2022 | 57.28 | 58.16 | 57.96 | 368,641 | +0.46(+0.79%) | |
Feb 02, 2022 | 58.41 | 58.74 | 56.80 | 57.50 | 721,990 | -1.92(-3.23%) |
Feb 01, 2022 | 59.16 | 59.92 | 58.41 | 59.42 | 412,358 | +0.35(+0.59%) |
Jan 31, 2022 | 58.36 | 59.16 | 59.07 | 556,391 | +0.22(+0.37%) | |
Jan 28, 2022 | 57.74 | 58.92 | 57.37 | 58.86 | 355,550 | +0.80(+1.37%) |
Jan 27, 2022 | 57.60 | 58.59 | 57.35 | 58.06 | 291,652 | +1.03(+1.81%) |
Jan 26, 2022 | 57.46 | 58.11 | 56.71 | 57.03 | 379,201 | -0.43(-0.75%) |
Jan 25, 2022 | 56.12 | 58.14 | 55.65 | 57.46 | 526,856 | +0.76(+1.34%) |
Jan 24, 2022 | 57.41 | 57.85 | 55.46 | 56.70 | 469,865 | -0.89(-1.54%) |
Jan 21, 2022 | 57.86 | 58.56 | 57.41 | 57.58 | 327,877 | -0.20(-0.34%) |
Jan 20, 2022 | 58.59 | 59.25 | 57.67 | 57.78 | 254,781 | -1.19(-2.02%) |
Jan 19, 2022 | 59.83 | 60.15 | 58.89 | 58.97 | 352,561 | -0.71(-1.19%) |
Jan 18, 2022 | 59.72 | 60.17 | 58.89 | 59.68 | 221,656 | -0.12(-0.19%) |
Jan 14, 2022 | 59.80 | 0 | +0.62(+1.04%) | |||
Jan 13, 2022 | 58.49 | 59.66 | 58.36 | 59.18 | 250,618 | +1.01(+1.74%) |
Jan 12, 2022 | 58.78 | 58.78 | 58.13 | 58.17 | 283,828 | -0.89(-1.50%) |
Jan 11, 2022 | 59.74 | 59.88 | 57.95 | 59.05 | 227,099 | -0.59(-0.99%) |
Jan 10, 2022 | 59.93 | 60.06 | 59.36 | 59.65 | 206,717 | +0.06(+0.11%) |
Jan 07, 2022 | 59.05 | 59.73 | 58.91 | 59.58 | 257,148 | +0.36(+0.61%) |
Jan 06, 2022 | 59.19 | 59.65 | 58.64 | 59.22 | 210,154 | +0.42(+0.72%) |
Jan 05, 2022 | 58.11 | 59.61 | 58.11 | 58.80 | 317,546 | +0.20(+0.34%) |
Jan 04, 2022 | 58.48 | 59.29 | 58.36 | 58.61 | 218,673 | +0.15(+0.26%) |
Jan 03, 2022 | 58.60 | 58.95 | 57.78 | 58.45 | 246,620 | +0.01(+0.02%) |
Dec 31, 2021 | 58.31 | 58.71 | 58.08 | 58.45 | 138,186 | +0.22(+0.38%) |
Dec 30, 2021 | 58.15 | 58.56 | 57.98 | 58.22 | 184,489 | +0.08(+0.14%) |
Dec 29, 2021 | 58.00 | 58.15 | 57.59 | 58.14 | 158,346 | +0.38(+0.65%) |
Dec 28, 2021 | 57.84 | 58.36 | 57.71 | 57.76 | 159,852 | -0.05(-0.09%) |
Dec 27, 2021 | 57.75 | 57.84 | 57.17 | 57.82 | 210,905 | +0.27(+0.47%) |
Dec 23, 2021 | 57.51 | 58.00 | 57.24 | 57.55 | 281,800 | +0.09(+0.16%) |
Dec 22, 2021 | 57.14 | 57.48 | 56.75 | 57.46 | 257,273 | +0.55(+0.96%) |
Dec 21, 2021 | 57.90 | 58.55 | 56.83 | 56.91 | 308,055 | -0.85(-1.47%) |
Dec 20, 2021 | 56.63 | 57.90 | 56.37 | 57.76 | 326,664 | +0.47(+0.81%) |
Dec 17, 2021 | 56.54 | 57.50 | 56.09 | 57.30 | 932,258 | +0.51(+0.90%) |
Dec 16, 2021 | 56.93 | 57.64 | 56.46 | 56.79 | 371,543 | -0.14(-0.25%) |
Dec 15, 2021 | 55.75 | 57.08 | 55.66 | 56.93 | 345,761 | +1.10(+1.97%) |
Dec 14, 2021 | 56.72 | 57.41 | 55.74 | 55.83 | 526,537 | -0.66(-1.17%) |
Dec 13, 2021 | 56.19 | 56.98 | 55.94 | 56.49 | 421,100 | -0.10(-0.17%) |
Dec 10, 2021 | 56.51 | 56.69 | 56.12 | 56.59 | 233,654 | +0.43(+0.77%) |
Dec 09, 2021 | 56.26 | 56.51 | 55.63 | 56.16 | 314,850 | -0.24(-0.42%) |
Dec 08, 2021 | 55.65 | 56.80 | 55.65 | 56.40 | 282,031 | +0.54(+0.97%) |
Dec 07, 2021 | 56.51 | 56.81 | 55.61 | 55.86 | 415,350 | -0.75(-1.33%) |
Dec 06, 2021 | 55.44 | 57.15 | 55.32 | 56.61 | 473,260 | +1.88(+3.43%) |
Dec 03, 2021 | 54.13 | 54.80 | 53.54 | 54.73 | 400,989 | +0.91(+1.70%) |
Dec 02, 2021 | 53.27 | 54.35 | 53.09 | 53.82 | 420,930 | +0.95(+1.79%) |
Dec 01, 2021 | 53.68 | 54.78 | 52.83 | 52.87 | 412,599 | -0.19(-0.35%) |
Nov 30, 2021 | 54.49 | 54.49 | 53.06 | 53.06 | 540,885 | -1.87(-3.41%) |
Nov 29, 2021 | 54.90 | 55.30 | 54.22 | 54.93 | 324,601 | +0.42(+0.76%) |
Nov 26, 2021 | 54.96 | 55.28 | 54.30 | 54.51 | 287,063 | -1.19(-2.13%) |
Nov 24, 2021 | 55.69 | 55.80 | 55.02 | 55.70 | 424,770 | +0.12(+0.22%) |
Nov 23, 2021 | 53.81 | 55.92 | 53.81 | 55.57 | 560,449 | +0.02(+0.03%) |
Nov 22, 2021 | 54.54 | 56.15 | 53.94 | 55.56 | 864,661 | +0.91(+1.67%) |
Nov 19, 2021 | 53.99 | 54.93 | 53.98 | 54.64 | 504,356 | +0.31(+0.57%) |
Nov 18, 2021 | 54.73 | 54.35 | 54.07 | 54.33 | 561,581 | -0.54(-0.99%) |
Nov 17, 2021 | 55.54 | 55.54 | 54.54 | 54.87 | 418,163 | -0.38(-0.69%) |
Nov 16, 2021 | 55.17 | 55.77 | 54.51 | 55.25 | 430,242 | -1.13(-2.01%) |
Nov 15, 2021 | 55.48 | 56.57 | 55.36 | 56.39 | 377,087 | +1.41(+2.56%) |
Nov 12, 2021 | 55.86 | 56.44 | 54.87 | 54.98 | 501,194 | -0.81(-1.45%) |
Nov 11, 2021 | 55.89 | 56.34 | 55.36 | 55.79 | 348,931 | -0.21(-0.38%) |
Nov 10, 2021 | 54.62 | 56.02 | 56.00 | 318,959 | +1.37(+2.50%) | |
Nov 09, 2021 | 54.66 | 54.85 | 54.08 | 54.63 | 259,809 | +0.20(+0.37%) |
Nov 08, 2021 | 55.14 | 55.64 | 53.68 | 54.43 | 715,581 | -1.73(-3.08%) |
Nov 05, 2021 | 55.99 | 56.99 | 55.98 | 56.16 | 426,193 | +0.46(+0.83%) |
Nov 04, 2021 | 56.01 | 56.52 | 54.84 | 55.70 | 651,042 | -0.31(-0.55%) |
Nov 03, 2021 | 56.11 | 56.83 | 55.83 | 56.01 | 525,159 | -0.11(-0.19%) |
Nov 02, 2021 | 56.81 | 57.10 | 55.63 | 56.11 | 253,014 | -0.69(-1.22%) |
Nov 01, 2021 | 55.63 | 57.16 | 55.63 | 56.81 | 379,682 | +1.17(+2.10%) |
Oct 29, 2021 | 56.21 | 56.81 | 55.11 | 55.63 | 433,833 | -0.58(-1.03%) |
Oct 28, 2021 | 56.70 | 57.01 | 56.10 | 56.21 | 324,503 | -0.35(-0.63%) |
Oct 27, 2021 | 57.76 | 57.62 | 56.45 | 56.57 | 259,182 | -1.26(-2.18%) |
Oct 26, 2021 | 57.72 | 57.82 | 266,247 | +0.11(+0.18%) | ||
Oct 25, 2021 | 57.23 | 57.89 | 56.53 | 57.72 | 262,994 | +0.76(+1.34%) |
Oct 22, 2021 | 56.88 | 57.19 | 56.53 | 56.96 | 237,770 | +0.14(+0.25%) |
Oct 21, 2021 | 57.27 | 57.18 | 56.33 | 56.81 | 477,645 | -0.36(-0.64%) |
Oct 20, 2021 | 56.02 | 57.35 | 55.88 | 57.18 | 274,618 | +1.13(+2.02%) |
Oct 19, 2021 | 56.02 | 56.22 | 54.45 | 56.04 | 526,821 | +0.12(+0.21%) |
Oct 18, 2021 | 56.67 | 56.99 | 55.71 | 55.93 | 347,478 | -1.09(-1.91%) |
Oct 15, 2021 | 58.74 | 58.79 | 57.02 | 57.02 | 541,730 | -1.47(-2.52%) |
Oct 14, 2021 | 58.30 | 58.60 | 57.82 | 58.49 | 214,619 | +0.58(+0.99%) |
Oct 13, 2021 | 56.81 | 58.06 | 56.43 | 57.91 | 362,838 | +1.10(+1.93%) |
Oct 12, 2021 | 56.12 | 57.05 | 56.04 | 56.81 | 275,281 | +0.55(+0.98%) |
Oct 11, 2021 | 56.60 | 56.89 | 56.09 | 56.26 | 188,909 | -0.25(-0.44%) |
Oct 08, 2021 | 56.77 | 56.90 | 56.26 | 56.51 | 174,738 | -0.13(-0.23%) |
Oct 07, 2021 | 56.32 | 57.09 | 55.96 | 56.65 | 344,750 | +0.35(+0.63%) |
Oct 06, 2021 | 55.97 | 56.45 | 54.73 | 56.29 | 237,559 | +0.15(+0.27%) |
Oct 05, 2021 | 56.01 | 56.71 | 55.59 | 56.14 | 382,093 | +0.13(+0.24%) |
Oct 04, 2021 | 55.01 | 56.22 | 54.96 | 56.01 | 299,615 | +0.97(+1.76%) |
Oct 01, 2021 | 54.57 | 55.23 | 54.04 | 55.04 | 337,137 | +0.81(+1.49%) |
Sep 30, 2021 | 55.35 | 55.39 | 54.27 | 54.23 | 284,359 | -0.77(-1.40%) |
Sep 29, 2021 | 53.92 | 55.10 | 53.50 | 55.01 | 239,709 | +1.06(+1.97%) |
Sep 28, 2021 | 54.79 | 54.79 | 53.23 | 53.94 | 348,855 | -0.72(-1.31%) |
Sep 27, 2021 | 54.21 | 55.67 | 54.21 | 54.66 | 345,813 | +0.51(+0.95%) |
Sep 24, 2021 | 54.30 | 54.79 | 54.06 | 54.15 | 288,333 | +0.12(+0.21%) |
Sep 23, 2021 | 54.41 | 54.91 | 54.00 | 54.03 | 263,034 | -0.46(-0.85%) |
Sep 22, 2021 | 55.22 | 55.24 | 54.41 | 54.49 | 321,907 | -0.24(-0.44%) |
Sep 21, 2021 | 55.20 | 55.54 | 54.62 | 54.73 | 456,490 | -0.19(-0.34%) |
Sep 20, 2021 | 55.24 | 55.49 | 54.15 | 54.92 | 310,169 | -0.52(-0.94%) |
Sep 17, 2021 | 56.10 | 56.10 | 55.14 | 55.44 | 1,022,133 | -0.38(-0.68%) |
Sep 16, 2021 | 54.96 | 56.25 | 54.20 | 55.82 | 934,508 | +0.87(+1.58%) |
Sep 15, 2021 | 55.84 | 55.92 | 54.76 | 54.95 | 310,278 | -0.78(-1.40%) |
Sep 14, 2021 | 56.66 | 56.77 | 55.14 | 55.73 | 393,224 | -0.77(-1.36%) |
Sep 13, 2021 | 56.73 | 57.23 | 56.03 | 56.50 | 440,833 | +0.29(+0.52%) |
Sep 10, 2021 | 58.01 | 58.13 | 56.15 | 56.21 | 328,743 | -1.66(-2.86%) |
Sep 09, 2021 | 57.38 | 58.23 | 57.04 | 57.87 | 503,179 | +0.34(+0.59%) |
Sep 08, 2021 | 56.12 | 57.72 | 55.74 | 57.53 | 522,625 | +1.27(+2.26%) |
Sep 07, 2021 | 57.97 | 58.09 | 56.23 | 56.26 | 373,759 | -1.82(-3.13%) |
Sep 03, 2021 | 58.81 | 58.81 | 58.06 | 58.08 | 217,231 | -1.03(-1.74%) |
Sep 02, 2021 | 59.25 | 59.50 | 59.01 | 59.10 | 222,626 | -0.13(-0.22%) |
Sep 01, 2021 | 58.88 | 59.47 | 58.38 | 59.23 | 187,398 | +0.69(+1.18%) |
Aug 31, 2021 | 58.39 | 58.72 | 58.26 | 58.54 | 380,701 | +0.01(+0.02%) |
Aug 30, 2021 | 58.48 | 58.91 | 58.11 | 58.53 | 224,004 | +0.05(+0.09%) |
Aug 27, 2021 | 58.09 | 58.85 | 58.06 | 58.48 | 644,150 | +0.39(+0.68%) |
Aug 26, 2021 | 59.33 | 59.45 | 58.05 | 58.09 | 396,272 | -1.39(-2.33%) |
Aug 25, 2021 | 60.51 | 60.67 | 59.47 | 59.47 | 526,104 | -0.76(-1.27%) |
Aug 24, 2021 | 60.67 | 60.67 | 59.83 | 60.24 | 270,882 | -0.47(-0.77%) |
Aug 23, 2021 | 61.12 | 61.12 | 60.37 | 60.70 | 144,094 | -0.39(-0.63%) |
Aug 20, 2021 | 60.66 | 61.34 | 60.11 | 61.09 | 231,654 | +0.26(+0.43%) |
Aug 19, 2021 | 61.21 | 61.76 | 60.40 | 60.82 | 308,015 | -0.93(-1.51%) |
Aug 18, 2021 | 62.82 | 63.45 | 61.70 | 61.75 | 300,107 | -1.33(-2.11%) |
Aug 17, 2021 | 62.93 | 63.55 | 62.75 | 63.09 | 211,200 | -0.35(-0.55%) |
Aug 16, 2021 | 63.42 | 63.99 | 63.15 | 63.44 | 187,312 | +0.02(+0.03%) |
Aug 13, 2021 | 63.14 | 63.76 | 62.70 | 63.42 | 230,081 | +0.60(+0.95%) |
Aug 12, 2021 | 63.49 | 63.49 | 62.53 | 62.82 | 236,516 | -0.54(-0.86%) |
Aug 11, 2021 | 63.15 | 63.51 | 62.78 | 63.37 | 267,717 | +0.54(+0.85%) |
Aug 10, 2021 | 62.84 | 63.13 | 62.22 | 62.83 | 168,572 | -0.24(-0.38%) |
Aug 09, 2021 | 63.62 | 63.62 | 62.89 | 63.07 | 149,190 | -0.64(-1.01%) |
Aug 06, 2021 | 64.34 | 64.57 | 63.64 | 63.71 | 219,851 | -0.54(-0.85%) |
Aug 05, 2021 | 64.03 | 65.15 | 63.46 | 64.26 | 308,563 | +0.25(+0.40%) |
Aug 04, 2021 | 63.79 | 64.04 | 62.89 | 64.00 | 365,834 | -0.20(-0.31%) |
Aug 03, 2021 | 63.29 | 64.36 | 62.71 | 64.20 | 602,478 | +1.32(+2.09%) |
Aug 02, 2021 | 62.61 | 63.52 | 62.58 | 62.89 | 342,159 | +0.61(+0.99%) |
Jul 30, 2021 | 63.13 | 63.61 | 61.99 | 62.27 | 536,884 | -0.75(-1.20%) |
Jul 29, 2021 | 63.29 | 63.29 | 62.34 | 63.03 | 269,736 | +0.11(+0.18%) |
Jul 28, 2021 | 63.21 | 63.24 | 62.31 | 62.91 | 413,976 | -0.17(-0.26%) |
Jul 27, 2021 | 61.87 | 63.27 | 61.59 | 63.08 | 364,448 | +0.88(+1.41%) |
Jul 26, 2021 | 62.10 | 62.83 | 61.70 | 62.20 | 333,916 | +0.47(+0.75%) |
Jul 23, 2021 | 60.56 | 61.88 | 60.43 | 61.74 | 245,303 | +1.38(+2.28%) |
Jul 22, 2021 | 61.69 | 61.96 | 60.30 | 60.36 | 332,157 | -1.55(-2.51%) |
Jul 21, 2021 | 62.73 | 62.86 | 61.79 | 61.91 | 370,892 | -0.40(-0.65%) |
Jul 20, 2021 | 62.04 | 63.32 | 62.03 | 62.32 | 530,040 | +0.23(+0.37%) |
Jul 19, 2021 | 63.96 | 64.08 | 61.55 | 62.09 | 385,058 | -2.40(-3.72%) |
Jul 16, 2021 | 64.95 | 65.35 | 64.19 | 64.48 | 358,922 | -0.16(-0.24%) |
Jul 15, 2021 | 62.94 | 64.67 | 62.94 | 64.64 | 199,157 | +1.45(+2.29%) |
Jul 14, 2021 | 63.52 | 63.86 | 62.89 | 63.19 | 246,121 | -0.09(-0.14%) |
Jul 13, 2021 | 63.54 | 63.97 | 63.18 | 63.28 | 186,894 | -0.49(-0.77%) |
Jul 12, 2021 | 62.85 | 63.90 | 62.62 | 63.77 | 231,896 | +0.44(+0.69%) |
Jul 09, 2021 | 63.37 | 63.47 | 62.60 | 63.33 | 239,887 | +0.59(+0.94%) |
Jul 08, 2021 | 62.99 | 63.47 | 62.39 | 62.75 | 174,831 | -0.64(-1.01%) |
Jul 07, 2021 | 62.98 | 63.77 | 62.98 | 63.39 | 186,019 | +0.10(+0.15%) |
Jul 06, 2021 | 63.86 | 64.18 | 62.33 | 63.29 | 218,249 | -0.61(-0.95%) |
Jul 02, 2021 | 64.11 | 64.32 | 63.47 | 63.90 | 193,714 | -0.20(-0.31%) |
Jul 01, 2021 | 63.68 | 64.41 | 63.32 | 64.10 | 190,807 | +0.67(+1.05%) |
Jun 30, 2021 | 63.45 | 64.38 | 62.81 | 63.43 | 277,176 | -0.04(-0.07%) |
Jun 29, 2021 | 64.15 | 64.55 | 63.31 | 63.47 | 429,648 | -0.56(-0.88%) |
Jun 28, 2021 | 64.01 | 64.24 | 63.47 | 64.04 | 289,577 | -0.18(-0.29%) |
Jun 25, 2021 | 62.18 | 64.26 | 62.02 | 64.22 | 1,070,160 | +1.84(+2.95%) |
Jun 24, 2021 | 61.64 | 62.39 | 61.24 | 62.38 | 265,090 | +0.65(+1.05%) |
Jun 23, 2021 | 62.25 | 62.53 | 61.33 | 61.73 | 604,493 | -0.75(-1.19%) |
Jun 22, 2021 | 65.39 | 65.86 | 62.21 | 62.47 | 1,173,017 | -3.06(-4.67%) |
Jun 21, 2021 | 64.20 | 65.62 | 63.97 | 65.54 | 245,867 | +1.89(+2.96%) |
Jun 18, 2021 | 66.40 | 66.55 | 63.63 | 63.65 | 480,634 | -3.06(-4.59%) |
Jun 17, 2021 | 67.05 | 67.45 | 66.48 | 66.71 | 277,045 | -0.25(-0.38%) |
Jun 16, 2021 | 66.55 | 67.00 | 66.22 | 66.97 | 399,062 | +0.60(+0.90%) |
Jun 15, 2021 | 65.84 | 66.75 | 65.69 | 66.37 | 250,227 | +0.19(+0.29%) |
Jun 14, 2021 | 66.48 | 66.68 | 65.89 | 66.18 | 218,304 | -0.25(-0.38%) |
Jun 11, 2021 | 65.97 | 66.43 | 65.81 | 66.43 | 228,792 | +0.91(+1.39%) |
Jun 10, 2021 | 64.77 | 66.02 | 64.26 | 65.52 | 404,027 | +1.22(+1.90%) |
Jun 09, 2021 | 63.68 | 64.36 | 63.42 | 64.30 | 277,163 | +0.72(+1.14%) |
Jun 08, 2021 | 63.18 | 63.63 | 62.86 | 63.58 | 329,763 | +0.50(+0.80%) |
Jun 07, 2021 | 62.73 | 63.29 | 62.51 | 63.07 | 248,793 | +0.37(+0.60%) |
Jun 04, 2021 | 63.46 | 63.54 | 62.65 | 62.70 | 181,280 | -0.67(-1.06%) |
Jun 03, 2021 | 63.04 | 63.47 | 62.89 | 63.37 | 165,210 | +0.23(+0.36%) |
Jun 02, 2021 | 62.98 | 63.52 | 62.75 | 63.14 | 242,257 | +0.33(+0.53%) |
Jun 01, 2021 | 62.53 | 62.89 | 62.22 | 62.81 | 148,260 | +0.47(+0.75%) |
May 28, 2021 | 62.65 | 62.65 | 62.19 | 62.34 | 279,318 | -0.10(-0.15%) |
May 27, 2021 | 63.39 | 63.42 | 62.32 | 62.44 | 300,496 | -0.50(-0.80%) |
May 26, 2021 | 62.66 | 63.20 | 62.47 | 62.94 | 361,984 | +0.40(+0.64%) |
May 25, 2021 | 63.67 | 63.67 | 62.46 | 62.54 | 206,580 | -1.08(-1.70%) |
May 24, 2021 | 63.36 | 64.00 | 63.06 | 63.62 | 209,319 | +0.34(+0.54%) |
May 21, 2021 | 63.69 | 64.13 | 62.84 | 63.28 | 922,928 | -0.16(-0.25%) |
May 20, 2021 | 63.12 | 63.83 | 63.06 | 63.44 | 230,610 | +0.10(+0.16%) |
May 19, 2021 | 63.66 | 64.60 | 63.22 | 63.33 | 274,764 | -0.80(-1.25%) |
May 18, 2021 | 64.43 | 65.02 | 64.10 | 64.13 | 381,757 | -0.66(-1.02%) |
May 17, 2021 | 65.36 | 65.46 | 64.66 | 64.79 | 357,883 | -0.86(-1.31%) |
May 14, 2021 | 65.99 | 66.26 | 65.56 | 65.66 | 319,289 | -0.03(-0.04%) |
May 13, 2021 | 64.25 | 66.01 | 64.25 | 65.68 | 301,293 | +1.31(+2.04%) |
May 12, 2021 | 66.84 | 66.87 | 64.21 | 64.37 | 344,496 | -2.26(-3.39%) |
May 11, 2021 | 67.40 | 67.44 | 66.30 | 66.63 | 251,411 | -0.61(-0.91%) |
May 10, 2021 | 66.37 | 67.74 | 66.37 | 67.24 | 305,098 | +1.22(+1.84%) |
May 07, 2021 | 66.57 | 67.16 | 65.97 | 66.02 | 565,388 | -0.45(-0.68%) |
May 06, 2021 | 65.88 | 66.54 | 65.54 | 66.47 | 275,079 | +0.97(+1.47%) |
May 05, 2021 | 65.66 | 65.88 | 64.88 | 65.51 | 209,176 | -0.50(-0.76%) |
May 04, 2021 | 66.13 | 66.37 | 65.61 | 66.01 | 173,051 | -0.02(-0.03%) |