Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.61 | 69.49 | 66.67 | 66.90 | 121,033 | -2.12(-3.07%) |
Apr 28, 2022 | 68.46 | 69.99 | 67.23 | 69.02 | 118,461 | +1.43(+2.11%) |
Apr 27, 2022 | 67.65 | 68.68 | 66.76 | 67.59 | 128,749 | -0.01(-0.01%) |
Apr 26, 2022 | 71.07 | 71.07 | 66.91 | 67.60 | 169,450 | -4.54(-6.29%) |
Apr 25, 2022 | 69.64 | 72.18 | 69.52 | 72.14 | 166,640 | +1.75(+2.49%) |
Apr 22, 2022 | 71.90 | 72.23 | 69.62 | 70.38 | 187,126 | -1.85(-2.56%) |
Apr 21, 2022 | 72.73 | 73.16 | 71.84 | 72.23 | 123,511 | +0.93(+1.31%) |
Apr 20, 2022 | 71.03 | 71.89 | 70.14 | 71.30 | 114,861 | +1.23(+1.76%) |
Apr 19, 2022 | 68.70 | 71.14 | 68.70 | 70.06 | 197,163 | +1.47(+2.15%) |
Apr 18, 2022 | 68.24 | 69.74 | 67.74 | 68.59 | 167,061 | -0.23(-0.34%) |
Apr 14, 2022 | 69.43 | 69.97 | 68.57 | 68.82 | 171,770 | -0.34(-0.49%) |
Apr 13, 2022 | 66.70 | 69.80 | 66.38 | 69.16 | 193,498 | +3.06(+4.63%) |
Apr 12, 2022 | 66.57 | 68.33 | 66.00 | 66.10 | 236,294 | +0.33(+0.50%) |
Apr 11, 2022 | 66.17 | 67.77 | 65.69 | 65.77 | 262,190 | -0.63(-0.96%) |
Apr 08, 2022 | 66.13 | 67.31 | 64.91 | 66.41 | 201,403 | -0.08(-0.13%) |
Apr 07, 2022 | 67.06 | 67.54 | 64.67 | 66.49 | 158,210 | -0.65(-0.97%) |
Apr 06, 2022 | 68.15 | 68.15 | 65.58 | 67.14 | 228,765 | -1.93(-2.80%) |
Apr 05, 2022 | 71.18 | 71.28 | 68.73 | 69.08 | 170,116 | -2.21(-3.10%) |
Apr 04, 2022 | 70.29 | 71.73 | 69.33 | 71.29 | 247,929 | +0.75(+1.06%) |
Apr 01, 2022 | 72.77 | 73.45 | 69.34 | 70.54 | 227,447 | -2.20(-3.03%) |
Mar 31, 2022 | 72.43 | 75.02 | 71.92 | 72.74 | 343,102 | +0.39(+0.54%) |
Mar 30, 2022 | 71.66 | 72.92 | 71.46 | 72.35 | 251,204 | -0.35(-0.47%) |
Mar 29, 2022 | 70.72 | 73.38 | 69.67 | 72.70 | 249,575 | +3.31(+4.77%) |
Mar 28, 2022 | 70.13 | 70.68 | 68.51 | 69.38 | 173,300 | -0.63(-0.91%) |
Mar 25, 2022 | 71.38 | 71.77 | 69.35 | 70.02 | 290,413 | -1.76(-2.46%) |
Mar 24, 2022 | 69.85 | 72.56 | 68.89 | 71.78 | 322,097 | +2.36(+3.40%) |
Mar 23, 2022 | 70.92 | 71.82 | 69.06 | 69.42 | 293,645 | -2.41(-3.35%) |
Mar 22, 2022 | 71.57 | 74.06 | 70.96 | 71.83 | 286,753 | +0.44(+0.61%) |
Mar 21, 2022 | 72.96 | 73.35 | 70.67 | 71.39 | 239,251 | -2.13(-2.89%) |
Mar 18, 2022 | 72.21 | 73.94 | 71.35 | 73.52 | 361,065 | +1.43(+1.98%) |
Mar 17, 2022 | 70.84 | 72.28 | 69.58 | 72.09 | 248,214 | +0.63(+0.88%) |
Mar 16, 2022 | 67.66 | 71.67 | 67.15 | 71.46 | 329,680 | +4.48(+6.69%) |
Mar 15, 2022 | 67.20 | 68.66 | 66.15 | 66.98 | 234,592 | +0.45(+0.67%) |
Mar 14, 2022 | 66.83 | 68.11 | 65.83 | 66.53 | 272,404 | -0.13(-0.19%) |
Mar 11, 2022 | 67.84 | 68.81 | 66.66 | 66.66 | 324,812 | -0.99(-1.47%) |
Mar 10, 2022 | 66.35 | 68.63 | 65.09 | 67.66 | 384,673 | +0.36(+0.54%) |
Mar 09, 2022 | 63.42 | 68.98 | 62.76 | 67.29 | 695,202 | +6.05(+9.88%) |
Mar 08, 2022 | 58.68 | 64.76 | 58.31 | 61.25 | 534,954 | +2.54(+4.33%) |
Mar 07, 2022 | 64.84 | 65.21 | 58.62 | 58.70 | 819,648 | -6.31(-9.70%) |
Mar 04, 2022 | 65.82 | 66.62 | 63.30 | 65.01 | 464,825 | -2.12(-3.16%) |
Mar 03, 2022 | 65.54 | 67.88 | 64.84 | 67.14 | 548,699 | +1.17(+1.77%) |
Mar 02, 2022 | 70.41 | 71.25 | 64.38 | 65.97 | 1,048,055 | -6.70(-9.22%) |
Mar 01, 2022 | 77.21 | 77.71 | 71.95 | 72.66 | 492,735 | -5.11(-6.57%) |
Feb 28, 2022 | 77.66 | 78.05 | 75.74 | 77.78 | 358,509 | -0.23(-0.30%) |
Feb 25, 2022 | 75.40 | 78.03 | 75.35 | 78.01 | 288,072 | +2.61(+3.46%) |
Feb 24, 2022 | 71.20 | 75.57 | 71.13 | 75.40 | 344,129 | +1.49(+2.02%) |
Feb 23, 2022 | 76.21 | 77.47 | 73.43 | 73.91 | 439,733 | -1.24(-1.65%) |
Feb 22, 2022 | 75.24 | 77.05 | 74.14 | 75.15 | 380,978 | +0.83(+1.11%) |
Feb 18, 2022 | 74.33 | 0 | -0.29(-0.39%) | |||
Feb 17, 2022 | 75.58 | 76.25 | 73.65 | 74.61 | 202,638 | -1.67(-2.19%) |
Feb 16, 2022 | 74.57 | 77.16 | 74.57 | 76.28 | 268,799 | +0.71(+0.95%) |
Feb 15, 2022 | 72.93 | 75.69 | 72.62 | 75.57 | 329,966 | +3.77(+5.25%) |
Feb 14, 2022 | 71.17 | 73.61 | 70.75 | 71.80 | 292,262 | +0.83(+1.16%) |
Feb 11, 2022 | 72.24 | 73.43 | 70.32 | 70.98 | 205,801 | -0.86(-1.20%) |
Feb 10, 2022 | 71.40 | 74.16 | 71.38 | 71.84 | 198,880 | -0.70(-0.96%) |
Feb 09, 2022 | 71.19 | 72.61 | 70.51 | 72.53 | 210,676 | +2.15(+3.06%) |
Feb 08, 2022 | 69.36 | 70.84 | 68.95 | 70.38 | 257,497 | +1.49(+2.17%) |
Feb 07, 2022 | 67.03 | 69.45 | 67.03 | 68.89 | 271,632 | +1.58(+2.34%) |
Feb 04, 2022 | 65.28 | 67.62 | 64.29 | 67.31 | 240,927 | +0.93(+1.40%) |
Feb 03, 2022 | 66.00 | 66.38 | 194,446 | -0.01(-0.01%) | ||
Feb 02, 2022 | 66.92 | 68.86 | 65.87 | 66.39 | 490,962 | +0.47(+0.72%) |
Feb 01, 2022 | 63.41 | 66.13 | 62.96 | 65.92 | 432,443 | +2.98(+4.73%) |
Jan 31, 2022 | 60.42 | 63.77 | 62.94 | 309,120 | +1.52(+2.48%) | |
Jan 28, 2022 | 59.68 | 61.48 | 58.17 | 61.42 | 246,908 | +1.38(+2.30%) |
Jan 27, 2022 | 61.56 | 63.18 | 59.39 | 60.04 | 220,465 | -1.23(-2.01%) |
Jan 26, 2022 | 63.57 | 64.58 | 60.85 | 61.27 | 329,566 | -1.51(-2.41%) |
Jan 25, 2022 | 60.35 | 63.91 | 59.58 | 62.78 | 522,638 | +1.01(+1.64%) |
Jan 24, 2022 | 57.22 | 62.21 | 56.94 | 61.77 | 664,077 | +3.56(+6.12%) |
Jan 21, 2022 | 59.37 | 60.07 | 57.57 | 58.21 | 590,788 | -1.93(-3.21%) |
Jan 20, 2022 | 65.56 | 65.89 | 60.09 | 60.14 | 484,820 | -5.02(-7.70%) |
Jan 19, 2022 | 64.71 | 67.19 | 63.38 | 65.16 | 458,373 | +0.70(+1.08%) |
Jan 18, 2022 | 66.45 | 67.10 | 64.11 | 64.46 | 450,280 | -2.57(-3.83%) |
Jan 14, 2022 | 67.03 | 0 | -1.77(-2.58%) | |||
Jan 13, 2022 | 68.51 | 69.88 | 68.25 | 68.81 | 288,897 | +0.69(+1.01%) |
Jan 12, 2022 | 69.99 | 69.99 | 67.12 | 68.12 | 328,955 | -1.35(-1.94%) |
Jan 11, 2022 | 72.44 | 72.65 | 69.37 | 69.46 | 228,426 | -2.42(-3.37%) |
Jan 10, 2022 | 71.00 | 71.98 | 69.13 | 71.89 | 183,840 | +0.65(+0.91%) |
Jan 07, 2022 | 72.46 | 73.67 | 71.16 | 71.24 | 170,453 | -1.36(-1.88%) |
Jan 06, 2022 | 74.18 | 75.39 | 72.43 | 72.60 | 188,142 | -1.09(-1.49%) |
Jan 05, 2022 | 73.16 | 75.70 | 72.99 | 73.69 | 345,379 | +0.45(+0.62%) |
Jan 04, 2022 | 72.18 | 73.39 | 71.36 | 73.24 | 376,624 | +1.71(+2.39%) |
Jan 03, 2022 | 70.87 | 73.57 | 70.62 | 71.53 | 354,792 | +1.21(+1.71%) |
Dec 31, 2021 | 71.21 | 72.15 | 69.77 | 70.33 | 547,842 | -1.03(-1.44%) |
Dec 30, 2021 | 73.05 | 73.58 | 71.25 | 71.36 | 617,927 | -1.09(-1.51%) |
Dec 29, 2021 | 73.55 | 74.20 | 72.18 | 72.45 | 562,357 | -1.08(-1.46%) |
Dec 28, 2021 | 74.12 | 75.33 | 73.43 | 73.53 | 152,858 | -1.22(-1.64%) |
Dec 27, 2021 | 75.09 | 76.08 | 74.05 | 74.75 | 139,136 | -1.41(-1.85%) |
Dec 23, 2021 | 75.24 | 76.18 | 74.43 | 76.16 | 167,112 | +1.47(+1.96%) |
Dec 22, 2021 | 73.64 | 75.58 | 72.79 | 74.70 | 314,795 | +1.29(+1.76%) |
Dec 21, 2021 | 70.54 | 73.90 | 70.46 | 73.41 | 313,508 | +3.90(+5.61%) |
Dec 20, 2021 | 67.98 | 69.72 | 66.86 | 69.51 | 196,105 | +0.15(+0.21%) |
Dec 17, 2021 | 66.28 | 69.39 | 65.07 | 69.36 | 626,792 | +2.63(+3.93%) |
Dec 16, 2021 | 69.68 | 69.68 | 65.71 | 66.74 | 256,338 | -2.34(-3.39%) |
Dec 15, 2021 | 69.22 | 70.80 | 66.70 | 69.08 | 284,497 | -0.35(-0.50%) |
Dec 14, 2021 | 69.85 | 71.57 | 69.38 | 69.43 | 273,847 | -0.99(-1.40%) |
Dec 13, 2021 | 72.72 | 72.72 | 69.85 | 70.42 | 160,758 | -3.29(-4.47%) |
Dec 10, 2021 | 75.18 | 75.34 | 72.60 | 73.71 | 121,709 | -0.37(-0.50%) |
Dec 09, 2021 | 73.92 | 75.44 | 73.92 | 74.08 | 98,963 | -0.85(-1.13%) |
Dec 08, 2021 | 73.81 | 75.67 | 73.49 | 74.93 | 278,904 | +1.92(+2.63%) |
Dec 07, 2021 | 73.93 | 75.08 | 72.55 | 73.01 | 167,820 | +0.42(+0.57%) |
Dec 06, 2021 | 70.40 | 73.62 | 69.98 | 72.60 | 279,284 | +3.53(+5.12%) |
Dec 03, 2021 | 69.95 | 70.50 | 67.99 | 69.06 | 244,539 | -0.33(-0.48%) |
Dec 02, 2021 | 66.25 | 70.41 | 64.91 | 69.39 | 432,182 | +4.66(+7.20%) |
Dec 01, 2021 | 68.19 | 70.00 | 64.50 | 64.73 | 373,719 | -1.52(-2.30%) |
Nov 30, 2021 | 66.51 | 67.96 | 65.38 | 66.26 | 272,024 | -0.70(-1.05%) |
Nov 29, 2021 | 71.31 | 71.33 | 66.89 | 66.96 | 358,348 | -2.91(-4.16%) |
Nov 26, 2021 | 69.46 | 70.59 | 67.76 | 69.86 | 220,294 | -2.88(-3.96%) |
Nov 24, 2021 | 71.02 | 72.95 | 70.49 | 72.74 | 156,125 | +0.89(+1.25%) |
Nov 23, 2021 | 73.22 | 74.41 | 70.57 | 71.85 | 334,626 | -2.01(-2.72%) |
Nov 22, 2021 | 74.17 | 74.79 | 72.42 | 73.86 | 257,754 | +0.34(+0.46%) |
Nov 19, 2021 | 75.23 | 76.08 | 73.04 | 73.52 | 470,011 | -3.92(-5.06%) |
Nov 18, 2021 | 79.65 | 77.37 | 76.95 | 77.44 | 207,375 | -1.65(-2.09%) |
Nov 17, 2021 | 76.60 | 79.63 | 76.60 | 79.09 | 210,854 | +2.01(+2.61%) |
Nov 16, 2021 | 78.17 | 78.95 | 76.94 | 77.08 | 221,324 | -1.36(-1.73%) |
Nov 15, 2021 | 80.10 | 80.10 | 78.01 | 78.43 | 207,884 | -1.12(-1.40%) |
Nov 12, 2021 | 77.76 | 79.65 | 77.11 | 79.55 | 234,210 | +1.42(+1.82%) |
Nov 11, 2021 | 79.22 | 79.91 | 77.53 | 78.13 | 174,459 | -0.77(-0.97%) |
Nov 10, 2021 | 79.27 | 78.90 | 299,779 | -1.54(-1.92%) | ||
Nov 09, 2021 | 80.51 | 81.47 | 79.16 | 80.44 | 242,759 | -0.04(-0.05%) |
Nov 08, 2021 | 86.22 | 86.22 | 80.43 | 80.47 | 320,302 | -5.72(-6.64%) |
Nov 05, 2021 | 84.81 | 87.64 | 84.59 | 86.19 | 458,445 | +3.72(+4.51%) |
Nov 04, 2021 | 80.26 | 84.87 | 79.00 | 82.48 | 592,679 | +5.76(+7.50%) |
Nov 03, 2021 | 73.20 | 78.46 | 73.20 | 76.72 | 558,964 | +2.74(+3.70%) |
Nov 02, 2021 | 79.54 | 79.54 | 73.35 | 73.98 | 568,206 | -5.32(-6.71%) |
Nov 01, 2021 | 78.49 | 80.21 | 77.96 | 79.30 | 355,857 | +1.34(+1.72%) |
Oct 29, 2021 | 77.48 | 80.10 | 76.88 | 77.96 | 181,481 | +0.56(+0.73%) |
Oct 28, 2021 | 78.34 | 78.34 | 76.70 | 77.40 | 173,915 | +0.18(+0.23%) |
Oct 27, 2021 | 77.42 | 78.34 | 76.96 | 77.23 | 177,793 | -0.15(-0.19%) |
Oct 26, 2021 | 77.88 | 77.37 | 196,851 | +0.06(+0.07%) | ||
Oct 25, 2021 | 75.92 | 78.01 | 75.07 | 77.32 | 316,242 | +1.56(+2.06%) |
Oct 22, 2021 | 74.75 | 76.06 | 74.17 | 75.76 | 172,576 | +0.83(+1.11%) |
Oct 21, 2021 | 75.12 | 76.46 | 74.62 | 74.93 | 186,838 | -0.58(-0.77%) |
Oct 20, 2021 | 74.94 | 77.84 | 74.22 | 75.51 | 344,411 | -1.74(-2.26%) |
Oct 19, 2021 | 74.88 | 78.56 | 74.21 | 77.25 | 329,555 | +2.80(+3.77%) |
Oct 18, 2021 | 73.00 | 74.59 | 71.96 | 74.45 | 174,490 | +0.55(+0.75%) |
Oct 15, 2021 | 76.38 | 77.02 | 73.84 | 73.90 | 144,595 | -1.25(-1.67%) |
Oct 14, 2021 | 74.95 | 75.45 | 73.99 | 75.15 | 128,317 | +0.94(+1.27%) |
Oct 13, 2021 | 75.94 | 75.94 | 73.58 | 74.21 | 156,258 | -2.07(-2.71%) |
Oct 12, 2021 | 76.78 | 77.58 | 75.93 | 76.28 | 112,131 | -0.11(-0.14%) |
Oct 11, 2021 | 77.12 | 78.32 | 76.17 | 76.39 | 128,188 | -0.56(-0.73%) |
Oct 08, 2021 | 78.90 | 79.11 | 76.81 | 76.95 | 115,837 | -1.49(-1.91%) |
Oct 07, 2021 | 79.74 | 80.90 | 78.25 | 78.44 | 136,072 | -0.82(-1.04%) |
Oct 06, 2021 | 77.89 | 79.33 | 76.77 | 79.27 | 166,851 | +0.39(+0.49%) |
Oct 05, 2021 | 78.43 | 80.22 | 77.65 | 78.88 | 265,558 | +0.56(+0.72%) |
Oct 04, 2021 | 79.65 | 81.04 | 78.18 | 78.31 | 139,364 | -1.82(-2.27%) |
Oct 01, 2021 | 75.58 | 80.25 | 75.50 | 80.13 | 269,184 | +5.21(+6.96%) |
Sep 30, 2021 | 78.08 | 78.08 | 74.76 | 74.92 | 186,118 | -2.68(-3.45%) |
Sep 29, 2021 | 78.70 | 79.54 | 77.24 | 77.60 | 182,608 | -0.42(-0.54%) |
Sep 28, 2021 | 79.36 | 80.02 | 77.80 | 78.02 | 177,487 | -1.71(-2.14%) |
Sep 27, 2021 | 80.35 | 82.12 | 79.62 | 79.73 | 203,333 | +0.28(+0.35%) |
Sep 24, 2021 | 78.39 | 80.83 | 78.39 | 79.45 | 186,890 | +0.62(+0.78%) |
Sep 23, 2021 | 77.32 | 79.79 | 77.18 | 78.83 | 210,913 | +2.35(+3.08%) |
Sep 22, 2021 | 73.96 | 77.05 | 73.19 | 76.48 | 187,039 | +3.43(+4.70%) |
Sep 21, 2021 | 75.52 | 75.59 | 72.67 | 73.05 | 178,454 | -2.66(-3.51%) |
Sep 20, 2021 | 73.35 | 75.76 | 72.23 | 75.70 | 299,054 | +0.82(+1.10%) |
Sep 17, 2021 | 75.03 | 75.53 | 73.25 | 74.88 | 373,717 | +0.15(+0.20%) |
Sep 16, 2021 | 73.47 | 75.54 | 73.34 | 74.74 | 127,124 | +1.60(+2.18%) |
Sep 15, 2021 | 72.40 | 73.29 | 71.04 | 73.14 | 204,379 | +0.78(+1.08%) |
Sep 14, 2021 | 74.28 | 74.28 | 71.66 | 72.36 | 197,553 | -1.55(-2.10%) |
Sep 13, 2021 | 73.38 | 74.28 | 71.97 | 73.91 | 178,960 | +1.22(+1.68%) |
Sep 10, 2021 | 74.37 | 74.67 | 72.67 | 72.69 | 120,203 | -0.62(-0.84%) |
Sep 09, 2021 | 72.88 | 74.49 | 72.59 | 73.31 | 165,037 | -0.06(-0.08%) |
Sep 08, 2021 | 73.49 | 74.80 | 72.88 | 73.36 | 206,903 | -0.33(-0.45%) |
Sep 07, 2021 | 74.86 | 75.50 | 73.64 | 73.69 | 169,591 | -1.45(-1.93%) |
Sep 03, 2021 | 76.80 | 76.80 | 73.86 | 75.14 | 213,548 | -2.11(-2.73%) |
Sep 02, 2021 | 77.62 | 78.12 | 76.05 | 77.25 | 240,005 | +0.26(+0.34%) |
Sep 01, 2021 | 76.65 | 77.49 | 75.68 | 77.00 | 228,308 | +0.68(+0.89%) |
Aug 31, 2021 | 74.38 | 76.53 | 73.35 | 76.31 | 391,966 | +1.85(+2.48%) |
Aug 30, 2021 | 76.70 | 76.70 | 72.70 | 74.47 | 247,195 | -2.42(-3.14%) |
Aug 27, 2021 | 73.56 | 78.42 | 72.92 | 76.88 | 464,016 | +3.63(+4.95%) |
Aug 26, 2021 | 72.43 | 73.38 | 71.23 | 73.26 | 235,701 | +0.82(+1.13%) |
Aug 25, 2021 | 70.45 | 72.83 | 70.16 | 72.44 | 228,851 | +1.28(+1.80%) |
Aug 24, 2021 | 70.00 | 71.90 | 69.12 | 71.16 | 188,356 | +1.85(+2.68%) |
Aug 23, 2021 | 67.94 | 69.57 | 67.13 | 69.30 | 265,618 | +2.51(+3.76%) |
Aug 20, 2021 | 66.00 | 67.73 | 65.85 | 66.79 | 207,400 | +0.90(+1.37%) |
Aug 19, 2021 | 66.73 | 67.41 | 64.62 | 65.89 | 301,215 | -1.72(-2.54%) |
Aug 18, 2021 | 67.63 | 69.02 | 66.79 | 67.60 | 272,534 | -0.06(-0.10%) |
Aug 17, 2021 | 68.96 | 69.51 | 67.01 | 67.67 | 239,531 | -2.57(-3.66%) |
Aug 16, 2021 | 70.68 | 71.94 | 70.00 | 70.24 | 131,607 | -1.13(-1.58%) |
Aug 13, 2021 | 70.67 | 71.85 | 70.11 | 71.37 | 190,917 | +0.55(+0.78%) |
Aug 12, 2021 | 71.21 | 71.92 | 69.46 | 70.81 | 238,420 | -0.92(-1.29%) |
Aug 11, 2021 | 68.93 | 72.17 | 68.15 | 71.74 | 255,815 | +2.62(+3.79%) |
Aug 10, 2021 | 69.48 | 70.39 | 68.27 | 69.12 | 375,638 | +0.96(+1.41%) |
Aug 09, 2021 | 71.64 | 72.02 | 67.48 | 68.16 | 345,087 | -3.79(-5.27%) |
Aug 06, 2021 | 72.18 | 72.59 | 71.02 | 71.95 | 159,016 | -0.05(-0.06%) |
Aug 05, 2021 | 71.59 | 73.11 | 70.25 | 72.00 | 255,140 | +1.38(+1.96%) |
Aug 04, 2021 | 70.58 | 72.80 | 70.25 | 70.61 | 201,672 | -1.44(-2.00%) |
Aug 03, 2021 | 72.95 | 72.98 | 69.78 | 72.05 | 353,030 | -0.23(-0.32%) |
Aug 02, 2021 | 71.89 | 74.71 | 71.46 | 72.28 | 251,563 | +0.81(+1.14%) |
Jul 30, 2021 | 72.26 | 73.08 | 70.71 | 71.47 | 234,512 | -1.46(-2.00%) |
Jul 29, 2021 | 73.15 | 74.41 | 72.24 | 72.93 | 125,359 | +0.86(+1.19%) |
Jul 28, 2021 | 74.82 | 75.13 | 71.22 | 72.07 | 168,987 | -2.80(-3.73%) |
Jul 27, 2021 | 74.86 | 75.47 | 73.51 | 74.86 | 158,248 | -0.67(-0.89%) |
Jul 26, 2021 | 72.21 | 75.73 | 72.21 | 75.54 | 169,072 | +3.36(+4.65%) |
Jul 23, 2021 | 74.27 | 74.33 | 71.96 | 72.18 | 183,401 | -1.15(-1.57%) |
Jul 22, 2021 | 73.80 | 74.34 | 72.19 | 73.33 | 220,687 | -1.01(-1.35%) |
Jul 21, 2021 | 73.30 | 75.47 | 73.16 | 74.34 | 260,173 | +1.97(+2.73%) |
Jul 20, 2021 | 69.61 | 73.46 | 68.88 | 72.36 | 302,937 | +2.74(+3.94%) |
Jul 19, 2021 | 72.90 | 73.57 | 69.38 | 69.62 | 374,967 | -6.02(-7.96%) |
Jul 16, 2021 | 78.04 | 78.37 | 75.60 | 75.65 | 166,477 | -1.37(-1.77%) |
Jul 15, 2021 | 78.19 | 78.69 | 75.63 | 77.01 | 207,931 | -2.11(-2.67%) |
Jul 14, 2021 | 80.20 | 81.77 | 78.88 | 79.13 | 138,570 | -0.42(-0.52%) |
Jul 13, 2021 | 80.06 | 80.54 | 78.85 | 79.54 | 131,050 | -1.36(-1.68%) |
Jul 12, 2021 | 79.14 | 80.98 | 78.71 | 80.90 | 141,741 | +1.42(+1.79%) |
Jul 09, 2021 | 78.22 | 79.81 | 77.79 | 79.48 | 119,423 | +2.49(+3.24%) |
Jul 08, 2021 | 76.66 | 77.84 | 75.02 | 76.99 | 420,954 | -2.13(-2.69%) |
Jul 07, 2021 | 80.67 | 81.29 | 78.61 | 79.12 | 177,112 | -1.96(-2.41%) |
Jul 06, 2021 | 81.71 | 81.83 | 79.85 | 81.07 | 124,247 | -0.59(-0.72%) |
Jul 02, 2021 | 82.84 | 82.84 | 81.32 | 81.66 | 93,027 | -0.93(-1.13%) |
Jul 01, 2021 | 82.85 | 84.23 | 82.17 | 82.60 | 153,059 | +0.26(+0.31%) |
Jun 30, 2021 | 80.28 | 82.69 | 80.27 | 82.34 | 205,796 | +2.22(+2.78%) |
Jun 29, 2021 | 81.72 | 81.84 | 79.27 | 80.11 | 204,564 | -0.63(-0.78%) |
Jun 28, 2021 | 81.89 | 81.98 | 78.97 | 80.74 | 256,751 | -1.13(-1.39%) |
Jun 25, 2021 | 84.14 | 84.58 | 81.42 | 81.88 | 877,242 | -1.82(-2.17%) |
Jun 24, 2021 | 81.92 | 84.44 | 81.78 | 83.69 | 186,093 | +2.64(+3.26%) |
Jun 23, 2021 | 80.86 | 81.95 | 80.47 | 81.05 | 215,108 | -0.35(-0.43%) |
Jun 22, 2021 | 80.70 | 81.76 | 79.11 | 81.41 | 160,975 | +0.38(+0.47%) |
Jun 21, 2021 | 79.39 | 81.79 | 78.42 | 81.03 | 320,459 | +1.85(+2.33%) |
Jun 18, 2021 | 80.41 | 81.36 | 79.02 | 79.18 | 429,655 | -2.59(-3.17%) |
Jun 17, 2021 | 84.55 | 85.26 | 81.06 | 81.77 | 182,560 | -2.70(-3.20%) |
Jun 16, 2021 | 83.95 | 84.82 | 82.27 | 84.48 | 215,619 | +0.58(+0.69%) |
Jun 15, 2021 | 84.87 | 85.63 | 83.71 | 83.90 | 200,096 | -0.52(-0.61%) |
Jun 14, 2021 | 85.71 | 86.24 | 84.09 | 84.41 | 166,156 | -1.23(-1.43%) |
Jun 11, 2021 | 85.61 | 86.69 | 84.94 | 85.64 | 145,975 | +0.62(+0.73%) |
Jun 10, 2021 | 87.32 | 87.78 | 84.80 | 85.02 | 179,987 | -2.49(-2.85%) |
Jun 09, 2021 | 90.43 | 90.59 | 87.32 | 87.51 | 142,115 | -2.10(-2.35%) |
Jun 08, 2021 | 85.76 | 90.27 | 85.76 | 89.62 | 243,520 | +4.40(+5.16%) |
Jun 07, 2021 | 84.45 | 85.47 | 84.18 | 85.22 | 198,058 | +1.03(+1.23%) |
Jun 04, 2021 | 83.56 | 84.27 | 82.28 | 84.18 | 159,105 | +1.03(+1.24%) |
Jun 03, 2021 | 85.03 | 85.03 | 82.82 | 83.15 | 249,140 | -2.60(-3.03%) |
Jun 02, 2021 | 86.80 | 87.18 | 85.08 | 85.75 | 159,421 | -0.30(-0.34%) |
Jun 01, 2021 | 88.56 | 88.56 | 84.75 | 86.05 | 246,922 | -1.55(-1.77%) |
May 28, 2021 | 87.93 | 88.02 | 85.43 | 87.60 | 144,865 | -0.08(-0.09%) |
May 27, 2021 | 86.84 | 87.86 | 85.03 | 87.68 | 264,661 | +1.88(+2.19%) |
May 26, 2021 | 84.39 | 86.39 | 84.39 | 85.80 | 193,219 | +1.68(+2.00%) |
May 25, 2021 | 87.27 | 87.88 | 83.85 | 84.12 | 289,502 | -2.39(-2.76%) |
May 24, 2021 | 86.72 | 87.18 | 85.07 | 86.51 | 162,336 | +0.98(+1.14%) |
May 21, 2021 | 88.59 | 88.91 | 85.45 | 85.53 | 244,708 | -1.90(-2.17%) |
May 20, 2021 | 87.98 | 88.16 | 86.11 | 87.43 | 276,946 | -1.39(-1.57%) |
May 19, 2021 | 87.64 | 89.63 | 85.89 | 88.82 | 164,629 | -0.75(-0.83%) |
May 18, 2021 | 91.59 | 92.16 | 89.44 | 89.57 | 249,577 | -1.86(-2.04%) |
May 17, 2021 | 89.27 | 91.74 | 88.16 | 91.43 | 364,276 | +1.79(+2.00%) |
May 14, 2021 | 87.05 | 89.85 | 86.23 | 89.64 | 233,926 | +3.71(+4.32%) |
May 13, 2021 | 83.14 | 86.71 | 83.14 | 85.94 | 302,185 | +2.85(+3.43%) |
May 12, 2021 | 87.50 | 88.51 | 82.31 | 83.08 | 367,009 | -4.32(-4.94%) |
May 11, 2021 | 88.19 | 89.01 | 86.41 | 87.40 | 333,742 | -2.70(-3.00%) |
May 10, 2021 | 91.30 | 92.90 | 89.46 | 90.11 | 261,615 | -1.19(-1.30%) |
May 07, 2021 | 90.62 | 91.89 | 89.96 | 91.30 | 276,414 | +0.90(+1.00%) |
May 06, 2021 | 88.52 | 90.46 | 88.32 | 90.39 | 394,182 | +3.57(+4.11%) |
May 05, 2021 | 87.91 | 91.33 | 86.03 | 86.82 | 441,822 | -2.64(-2.95%) |
May 04, 2021 | 89.13 | 89.99 | 87.68 | 89.46 | 328,640 | +0.45(+0.51%) |