Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 61.80 | 62.09 | 59.99 | 60.17 | 934,527 | -1.92(-3.08%) |
Apr 28, 2022 | 62.60 | 62.93 | 61.51 | 62.08 | 272,442 | +0.04(+0.06%) |
Apr 27, 2022 | 62.41 | 62.86 | 61.76 | 62.05 | 341,077 | -0.59(-0.94%) |
Apr 26, 2022 | 63.46 | 64.52 | 62.50 | 62.64 | 300,572 | -1.60(-2.49%) |
Apr 25, 2022 | 63.52 | 64.33 | 62.46 | 64.23 | 341,077 | +0.85(+1.34%) |
Apr 22, 2022 | 64.83 | 64.84 | 63.35 | 63.38 | 234,852 | -1.38(-2.14%) |
Apr 21, 2022 | 65.73 | 65.99 | 64.51 | 64.77 | 196,320 | -0.40(-0.62%) |
Apr 20, 2022 | 65.36 | 65.82 | 65.16 | 65.17 | 141,583 | +0.46(+0.71%) |
Apr 19, 2022 | 63.53 | 64.99 | 63.53 | 64.71 | 232,238 | +1.49(+2.36%) |
Apr 18, 2022 | 62.93 | 63.72 | 62.82 | 63.22 | 138,408 | -0.20(-0.31%) |
Apr 14, 2022 | 64.26 | 64.68 | 63.22 | 63.41 | 186,670 | -0.88(-1.37%) |
Apr 13, 2022 | 63.57 | 64.30 | 63.15 | 64.29 | 142,564 | +0.80(+1.27%) |
Apr 12, 2022 | 63.45 | 64.18 | 63.13 | 63.49 | 223,761 | -0.05(-0.07%) |
Apr 11, 2022 | 63.22 | 64.25 | 63.22 | 63.53 | 252,649 | +0.26(+0.41%) |
Apr 08, 2022 | 63.61 | 64.12 | 63.09 | 63.27 | 188,020 | -0.29(-0.46%) |
Apr 07, 2022 | 64.19 | 64.19 | 63.33 | 63.56 | 279,567 | -0.58(-0.90%) |
Apr 06, 2022 | 64.30 | 64.79 | 63.95 | 64.14 | 248,138 | -0.42(-0.65%) |
Apr 05, 2022 | 65.27 | 65.78 | 64.31 | 64.56 | 244,794 | -0.79(-1.22%) |
Apr 04, 2022 | 66.08 | 66.08 | 64.67 | 65.35 | 246,448 | -0.97(-1.47%) |
Apr 01, 2022 | 66.18 | 66.46 | 65.46 | 66.33 | 434,715 | +0.78(+1.20%) |
Mar 31, 2022 | 65.58 | 66.35 | 65.39 | 65.54 | 224,332 | -0.27(-0.41%) |
Mar 30, 2022 | 67.13 | 67.34 | 65.28 | 65.81 | 178,885 | -1.28(-1.91%) |
Mar 29, 2022 | 67.14 | 67.47 | 66.09 | 67.09 | 276,855 | +0.94(+1.43%) |
Mar 28, 2022 | 66.12 | 66.23 | 65.20 | 66.15 | 154,761 | -0.22(-0.34%) |
Mar 25, 2022 | 65.60 | 66.62 | 65.46 | 66.37 | 153,793 | +0.99(+1.51%) |
Mar 24, 2022 | 65.31 | 65.77 | 64.68 | 65.38 | 131,648 | +0.48(+0.73%) |
Mar 23, 2022 | 66.32 | 66.79 | 64.67 | 64.91 | 207,982 | -2.02(-3.02%) |
Mar 22, 2022 | 67.35 | 67.78 | 66.82 | 66.92 | 182,628 | +0.17(+0.25%) |
Mar 21, 2022 | 67.26 | 67.86 | 66.02 | 66.76 | 165,889 | -0.18(-0.27%) |
Mar 18, 2022 | 67.59 | 67.59 | 65.23 | 66.93 | 467,548 | -0.20(-0.29%) |
Mar 17, 2022 | 66.92 | 67.57 | 66.25 | 67.13 | 177,608 | -0.76(-1.11%) |
Mar 16, 2022 | 67.47 | 68.01 | 66.66 | 67.89 | 283,454 | +0.82(+1.23%) |
Mar 15, 2022 | 68.34 | 68.77 | 66.40 | 67.06 | 191,943 | -0.68(-1.01%) |
Mar 14, 2022 | 67.15 | 68.24 | 66.71 | 67.75 | 213,829 | +1.39(+2.10%) |
Mar 11, 2022 | 67.11 | 68.11 | 66.26 | 66.35 | 483,140 | -0.58(-0.86%) |
Mar 10, 2022 | 65.36 | 67.02 | 65.36 | 66.93 | 123,738 | +0.68(+1.02%) |
Mar 09, 2022 | 66.88 | 67.57 | 66.19 | 66.25 | 184,319 | +0.57(+0.86%) |
Mar 08, 2022 | 66.33 | 67.42 | 65.67 | 65.69 | 241,441 | -0.12(-0.18%) |
Mar 07, 2022 | 67.39 | 67.62 | 65.61 | 65.81 | 246,325 | -1.57(-2.33%) |
Mar 04, 2022 | 67.26 | 67.80 | 66.82 | 67.38 | 183,375 | -1.18(-1.72%) |
Mar 03, 2022 | 68.17 | 68.77 | 67.61 | 68.56 | 168,210 | +0.39(+0.57%) |
Mar 02, 2022 | 66.56 | 68.49 | 66.56 | 68.17 | 167,663 | +2.28(+3.45%) |
Mar 01, 2022 | 67.22 | 67.58 | 65.07 | 65.89 | 289,378 | -1.85(-2.73%) |
Feb 28, 2022 | 66.42 | 67.98 | 66.35 | 67.74 | 222,823 | +0.32(+0.48%) |
Feb 25, 2022 | 66.31 | 67.92 | 66.72 | 67.41 | 183,400 | +1.74(+2.64%) |
Feb 24, 2022 | 65.44 | 65.87 | 63.91 | 65.68 | 220,282 | -1.12(-1.68%) |
Feb 23, 2022 | 68.62 | 68.77 | 66.60 | 66.80 | 145,124 | -1.07(-1.57%) |
Feb 22, 2022 | 68.12 | 68.74 | 67.71 | 67.87 | 173,478 | -0.19(-0.27%) |
Feb 18, 2022 | 68.05 | 0 | +1.17(+1.75%) | |||
Feb 17, 2022 | 67.71 | 67.71 | 66.58 | 66.88 | 157,643 | -1.33(-1.95%) |
Feb 16, 2022 | 67.88 | 68.56 | 67.52 | 68.21 | 148,350 | +0.15(+0.22%) |
Feb 15, 2022 | 67.50 | 68.44 | 67.25 | 68.06 | 161,653 | +1.11(+1.65%) |
Feb 14, 2022 | 67.04 | 67.47 | 66.38 | 66.96 | 257,291 | +0.35(+0.53%) |
Feb 11, 2022 | 66.57 | 67.48 | 66.06 | 66.61 | 197,138 | -0.11(-0.17%) |
Feb 10, 2022 | 66.54 | 67.26 | 66.03 | 66.72 | 193,941 | -0.28(-0.42%) |
Feb 09, 2022 | 68.47 | 68.47 | 66.61 | 67.00 | 178,582 | -1.28(-1.88%) |
Feb 08, 2022 | 67.16 | 68.51 | 66.87 | 68.28 | 217,600 | +1.74(+2.61%) |
Feb 07, 2022 | 66.64 | 66.78 | 66.28 | 66.54 | 186,894 | -0.31(-0.46%) |
Feb 04, 2022 | 66.16 | 67.22 | 65.89 | 66.85 | 167,302 | +0.60(+0.91%) |
Feb 03, 2022 | 65.98 | 66.24 | 205,982 | +0.42(+0.63%) | ||
Feb 02, 2022 | 66.20 | 66.41 | 65.50 | 65.83 | 240,509 | -0.75(-1.13%) |
Feb 01, 2022 | 66.16 | 66.71 | 65.05 | 66.58 | 231,203 | +0.25(+0.38%) |
Jan 31, 2022 | 65.73 | 66.41 | 64.61 | 66.33 | 904,164 | -0.02(-0.03%) |
Jan 28, 2022 | 65.83 | 66.70 | 64.53 | 66.35 | 300,337 | +0.43(+0.65%) |
Jan 27, 2022 | 66.82 | 67.98 | 65.27 | 65.92 | 325,683 | -0.65(-0.98%) |
Jan 26, 2022 | 69.24 | 69.35 | 65.95 | 66.57 | 332,257 | -2.28(-3.31%) |
Jan 25, 2022 | 68.30 | 69.52 | 67.19 | 68.84 | 351,868 | +0.54(+0.79%) |
Jan 24, 2022 | 65.62 | 68.74 | 65.62 | 68.30 | 489,902 | +2.25(+3.40%) |
Jan 21, 2022 | 66.49 | 68.31 | 65.98 | 66.06 | 430,729 | -0.69(-1.03%) |
Jan 20, 2022 | 68.65 | 69.41 | 66.56 | 66.74 | 320,961 | -2.28(-3.31%) |
Jan 19, 2022 | 70.85 | 71.39 | 68.91 | 69.03 | 169,619 | -1.90(-2.68%) |
Jan 18, 2022 | 72.40 | 72.44 | 70.75 | 70.93 | 189,146 | -1.27(-1.76%) |
Jan 14, 2022 | 72.21 | 0 | +0.82(+1.14%) | |||
Jan 13, 2022 | 71.35 | 72.31 | 71.09 | 71.39 | 150,230 | +0.38(+0.54%) |
Jan 12, 2022 | 71.30 | 72.03 | 70.42 | 71.01 | 269,873 | -0.11(-0.16%) |
Jan 11, 2022 | 72.44 | 72.44 | 70.68 | 71.12 | 151,253 | -1.22(-1.68%) |
Jan 10, 2022 | 72.34 | 72.44 | 71.39 | 72.34 | 225,970 | +0.62(+0.87%) |
Jan 07, 2022 | 72.09 | 72.23 | 71.15 | 71.71 | 320,642 | -0.07(-0.10%) |
Jan 06, 2022 | 70.87 | 71.96 | 70.49 | 71.79 | 169,994 | +1.70(+2.42%) |
Jan 05, 2022 | 71.03 | 71.54 | 69.98 | 70.09 | 181,678 | -0.53(-0.75%) |
Jan 04, 2022 | 70.37 | 71.50 | 70.10 | 70.62 | 183,759 | +0.85(+1.22%) |
Jan 03, 2022 | 69.53 | 70.66 | 69.00 | 69.76 | 211,003 | +0.59(+0.86%) |
Dec 31, 2021 | 68.96 | 69.40 | 68.56 | 69.17 | 145,531 | +0.00(+0.00%) |
Dec 30, 2021 | 69.63 | 70.09 | 68.99 | 69.17 | 151,206 | -0.37(-0.53%) |
Dec 29, 2021 | 69.57 | 70.03 | 68.66 | 69.54 | 127,826 | +0.01(+0.01%) |
Dec 28, 2021 | 69.27 | 70.10 | 69.27 | 69.53 | 122,334 | -0.04(-0.05%) |
Dec 27, 2021 | 69.14 | 69.61 | 68.55 | 69.57 | 160,012 | +0.69(+1.00%) |
Dec 23, 2021 | 68.98 | 69.61 | 68.82 | 68.88 | 124,160 | +0.33(+0.47%) |
Dec 22, 2021 | 68.45 | 68.57 | 67.58 | 68.56 | 161,905 | +0.06(+0.08%) |
Dec 21, 2021 | 67.47 | 68.79 | 67.47 | 68.50 | 192,705 | +1.75(+2.62%) |
Dec 20, 2021 | 66.45 | 66.87 | 65.54 | 66.75 | 264,396 | -0.49(-0.73%) |
Dec 17, 2021 | 67.37 | 68.35 | 66.30 | 67.25 | 954,247 | -0.77(-1.13%) |
Dec 16, 2021 | 67.43 | 69.36 | 66.97 | 68.02 | 361,491 | +1.37(+2.05%) |
Dec 15, 2021 | 68.20 | 68.61 | 66.57 | 66.65 | 594,203 | -1.44(-2.11%) |
Dec 14, 2021 | 67.96 | 69.53 | 67.96 | 68.09 | 221,162 | +0.31(+0.45%) |
Dec 13, 2021 | 67.82 | 68.48 | 67.40 | 67.78 | 267,757 | -0.59(-0.86%) |
Dec 10, 2021 | 67.65 | 68.49 | 67.15 | 68.38 | 139,628 | +0.94(+1.40%) |
Dec 09, 2021 | 67.06 | 67.96 | 66.84 | 67.43 | 197,185 | -0.29(-0.42%) |
Dec 08, 2021 | 67.18 | 67.81 | 66.77 | 67.72 | 157,541 | +0.48(+0.71%) |
Dec 07, 2021 | 68.47 | 68.63 | 66.73 | 67.24 | 163,917 | -0.88(-1.29%) |
Dec 06, 2021 | 67.09 | 69.07 | 67.09 | 68.12 | 187,415 | +1.98(+2.99%) |
Dec 03, 2021 | 67.19 | 67.19 | 65.86 | 66.14 | 194,567 | -0.76(-1.13%) |
Dec 02, 2021 | 65.98 | 67.57 | 65.94 | 66.90 | 155,975 | +1.71(+2.62%) |
Dec 01, 2021 | 66.82 | 67.64 | 65.19 | 65.19 | 170,742 | -0.05(-0.07%) |
Nov 30, 2021 | 64.90 | 65.73 | 64.60 | 65.24 | 215,687 | -0.41(-0.62%) |
Nov 29, 2021 | 67.06 | 67.06 | 65.56 | 65.64 | 173,361 | -0.67(-1.02%) |
Nov 26, 2021 | 66.94 | 67.99 | 65.52 | 66.32 | 159,492 | -2.73(-3.96%) |
Nov 24, 2021 | 69.60 | 69.79 | 68.93 | 69.05 | 119,873 | -0.85(-1.22%) |
Nov 23, 2021 | 70.64 | 71.04 | 69.78 | 69.90 | 207,724 | -0.42(-0.60%) |
Nov 22, 2021 | 69.93 | 71.74 | 69.76 | 70.32 | 245,069 | +1.23(+1.78%) |
Nov 19, 2021 | 67.75 | 69.28 | 67.38 | 69.10 | 196,946 | +0.66(+0.96%) |
Nov 18, 2021 | 67.93 | 68.92 | 68.48 | 68.44 | 167,989 | +0.50(+0.73%) |
Nov 17, 2021 | 68.40 | 68.78 | 67.13 | 67.94 | 138,396 | -0.67(-0.98%) |
Nov 16, 2021 | 68.40 | 68.79 | 67.98 | 68.62 | 132,807 | +0.21(+0.31%) |
Nov 15, 2021 | 68.90 | 69.16 | 68.17 | 68.40 | 166,192 | -0.08(-0.12%) |
Nov 12, 2021 | 69.55 | 69.63 | 68.29 | 68.49 | 112,429 | -0.79(-1.15%) |
Nov 11, 2021 | 68.93 | 69.65 | 68.69 | 69.28 | 117,661 | +0.25(+0.36%) |
Nov 10, 2021 | 68.71 | 69.03 | 115,641 | +0.52(+0.75%) | ||
Nov 09, 2021 | 68.49 | 68.89 | 68.02 | 68.51 | 135,465 | -0.30(-0.44%) |
Nov 08, 2021 | 69.56 | 69.72 | 68.48 | 68.82 | 146,504 | -0.26(-0.37%) |
Nov 05, 2021 | 68.67 | 69.47 | 68.49 | 69.08 | 174,241 | +1.10(+1.62%) |
Nov 04, 2021 | 68.83 | 68.83 | 67.47 | 67.98 | 157,980 | -0.91(-1.33%) |
Nov 03, 2021 | 67.29 | 69.42 | 67.09 | 68.89 | 187,528 | +1.32(+1.95%) |
Nov 02, 2021 | 68.49 | 68.66 | 67.42 | 67.57 | 131,097 | -0.63(-0.92%) |
Nov 01, 2021 | 66.62 | 68.34 | 66.58 | 68.20 | 219,526 | +2.03(+3.07%) |
Oct 29, 2021 | 66.46 | 66.71 | 65.60 | 66.17 | 1,085,719 | +0.04(+0.06%) |
Oct 28, 2021 | 64.91 | 66.22 | 64.91 | 66.13 | 250,913 | +1.40(+2.17%) |
Oct 27, 2021 | 66.29 | 66.22 | 64.73 | 64.73 | 253,851 | -2.06(-3.08%) |
Oct 26, 2021 | 68.19 | 66.72 | 66.79 | 281,196 | -1.26(-1.86%) | |
Oct 25, 2021 | 67.53 | 68.07 | 66.38 | 68.05 | 326,657 | +0.13(+0.19%) |
Oct 22, 2021 | 67.21 | 67.95 | 66.99 | 67.92 | 192,533 | +0.84(+1.25%) |
Oct 21, 2021 | 66.79 | 67.13 | 66.12 | 67.08 | 222,806 | +0.47(+0.71%) |
Oct 20, 2021 | 65.41 | 66.73 | 65.41 | 66.61 | 166,212 | +1.06(+1.62%) |
Oct 19, 2021 | 65.53 | 65.59 | 64.83 | 65.55 | 110,454 | +0.37(+0.57%) |
Oct 18, 2021 | 65.20 | 65.91 | 65.06 | 65.18 | 125,085 | -0.20(-0.31%) |
Oct 15, 2021 | 66.86 | 66.89 | 65.29 | 65.38 | 206,514 | -0.58(-0.88%) |
Oct 14, 2021 | 65.51 | 66.01 | 65.04 | 65.97 | 127,653 | +1.09(+1.68%) |
Oct 13, 2021 | 65.59 | 65.77 | 64.60 | 64.88 | 123,893 | -0.74(-1.13%) |
Oct 12, 2021 | 65.19 | 65.76 | 64.90 | 65.62 | 121,635 | +0.21(+0.32%) |
Oct 11, 2021 | 66.73 | 66.88 | 65.39 | 65.40 | 169,676 | -0.99(-1.49%) |
Oct 08, 2021 | 66.07 | 66.73 | 65.92 | 66.39 | 185,075 | +0.30(+0.46%) |
Oct 07, 2021 | 65.54 | 66.22 | 65.38 | 66.09 | 191,647 | +0.92(+1.42%) |
Oct 06, 2021 | 64.76 | 65.27 | 63.67 | 65.16 | 218,061 | -0.18(-0.27%) |
Oct 05, 2021 | 65.47 | 65.87 | 64.36 | 65.34 | 301,609 | +0.45(+0.70%) |
Oct 04, 2021 | 64.12 | 65.16 | 63.72 | 64.89 | 239,617 | +0.96(+1.50%) |
Oct 01, 2021 | 63.66 | 64.50 | 62.96 | 63.93 | 412,420 | +0.76(+1.20%) |
Sep 30, 2021 | 64.43 | 64.43 | 63.19 | 63.17 | 203,663 | -0.82(-1.28%) |
Sep 29, 2021 | 63.24 | 64.39 | 62.72 | 63.99 | 209,544 | +0.96(+1.52%) |
Sep 28, 2021 | 63.71 | 64.37 | 62.73 | 63.03 | 209,872 | -0.35(-0.55%) |
Sep 27, 2021 | 62.51 | 64.17 | 62.32 | 63.38 | 187,533 | +1.29(+2.08%) |
Sep 24, 2021 | 60.99 | 62.47 | 60.99 | 62.09 | 209,754 | +0.69(+1.13%) |
Sep 23, 2021 | 61.21 | 62.28 | 61.21 | 61.40 | 164,312 | +0.80(+1.33%) |
Sep 22, 2021 | 61.15 | 61.31 | 60.50 | 60.59 | 181,443 | +0.09(+0.15%) |
Sep 21, 2021 | 61.08 | 61.24 | 60.48 | 60.50 | 179,511 | -0.18(-0.30%) |
Sep 20, 2021 | 60.77 | 60.95 | 60.01 | 60.69 | 321,494 | -1.29(-2.09%) |
Sep 17, 2021 | 61.29 | 62.41 | 60.98 | 61.98 | 1,003,519 | +0.97(+1.59%) |
Sep 16, 2021 | 62.21 | 62.21 | 60.59 | 61.01 | 180,542 | -0.75(-1.21%) |
Sep 15, 2021 | 62.15 | 62.84 | 61.61 | 61.76 | 220,270 | -0.09(-0.15%) |
Sep 14, 2021 | 62.95 | 62.95 | 61.29 | 61.85 | 329,385 | -1.08(-1.72%) |
Sep 13, 2021 | 62.63 | 63.30 | 62.01 | 62.93 | 297,334 | +0.72(+1.17%) |
Sep 10, 2021 | 63.75 | 63.83 | 61.98 | 62.20 | 224,637 | -1.25(-1.97%) |
Sep 09, 2021 | 64.03 | 64.65 | 63.41 | 63.45 | 235,935 | -0.72(-1.12%) |
Sep 08, 2021 | 64.69 | 65.02 | 63.77 | 64.17 | 182,832 | -0.98(-1.51%) |
Sep 07, 2021 | 66.04 | 66.46 | 65.09 | 65.15 | 159,746 | -0.89(-1.35%) |
Sep 03, 2021 | 66.51 | 67.10 | 65.87 | 66.04 | 162,534 | -0.72(-1.09%) |
Sep 02, 2021 | 67.43 | 67.70 | 66.69 | 66.76 | 144,026 | -0.64(-0.95%) |
Sep 01, 2021 | 68.14 | 68.14 | 67.01 | 67.41 | 109,991 | -0.49(-0.72%) |
Aug 31, 2021 | 67.54 | 68.32 | 67.12 | 67.89 | 113,305 | +0.58(+0.86%) |
Aug 30, 2021 | 69.14 | 69.14 | 67.21 | 67.31 | 132,675 | -1.64(-2.38%) |
Aug 27, 2021 | 66.97 | 69.15 | 66.97 | 68.96 | 253,987 | +2.06(+3.09%) |
Aug 26, 2021 | 67.86 | 67.94 | 66.88 | 66.89 | 130,112 | -0.84(-1.25%) |
Aug 25, 2021 | 67.88 | 68.79 | 67.72 | 67.74 | 186,216 | -0.30(-0.44%) |
Aug 24, 2021 | 68.65 | 68.84 | 67.88 | 68.04 | 102,672 | -0.40(-0.59%) |
Aug 23, 2021 | 68.22 | 68.75 | 68.01 | 68.44 | 106,281 | +0.40(+0.59%) |
Aug 20, 2021 | 67.13 | 68.18 | 66.91 | 68.04 | 159,286 | +1.00(+1.49%) |
Aug 19, 2021 | 66.94 | 67.53 | 66.56 | 67.04 | 168,043 | -0.48(-0.71%) |
Aug 18, 2021 | 67.95 | 68.64 | 67.42 | 67.52 | 134,546 | -0.86(-1.26%) |
Aug 17, 2021 | 68.21 | 68.81 | 67.46 | 68.38 | 122,114 | -0.43(-0.63%) |
Aug 16, 2021 | 68.46 | 68.95 | 67.86 | 68.81 | 98,614 | -0.11(-0.16%) |
Aug 13, 2021 | 69.25 | 69.35 | 68.47 | 68.92 | 103,085 | -0.38(-0.54%) |
Aug 12, 2021 | 69.85 | 70.07 | 69.11 | 69.30 | 152,749 | -0.43(-0.62%) |
Aug 11, 2021 | 69.13 | 69.75 | 68.72 | 69.73 | 117,909 | +0.50(+0.73%) |
Aug 10, 2021 | 68.07 | 69.22 | 67.88 | 69.22 | 117,949 | +0.97(+1.43%) |
Aug 09, 2021 | 68.11 | 69.20 | 67.66 | 68.25 | 139,794 | -0.17(-0.25%) |
Aug 06, 2021 | 67.55 | 68.57 | 67.44 | 68.42 | 189,648 | +1.93(+2.90%) |
Aug 05, 2021 | 66.08 | 66.51 | 65.82 | 66.50 | 84,351 | +0.94(+1.44%) |
Aug 04, 2021 | 65.51 | 66.26 | 65.48 | 65.55 | 103,181 | -1.01(-1.52%) |
Aug 03, 2021 | 65.45 | 66.64 | 64.86 | 66.56 | 198,496 | +1.08(+1.65%) |
Aug 02, 2021 | 66.01 | 67.57 | 65.31 | 65.48 | 233,480 | -0.25(-0.38%) |
Jul 30, 2021 | 66.42 | 67.53 | 65.41 | 65.73 | 420,160 | -0.72(-1.08%) |
Jul 29, 2021 | 66.97 | 67.07 | 66.30 | 66.44 | 129,354 | -0.03(-0.04%) |
Jul 28, 2021 | 66.08 | 66.96 | 65.31 | 66.47 | 174,848 | +0.49(+0.74%) |
Jul 27, 2021 | 65.54 | 66.67 | 65.51 | 65.98 | 159,551 | -0.45(-0.68%) |
Jul 26, 2021 | 66.64 | 67.51 | 66.03 | 66.43 | 157,931 | +0.60(+0.91%) |
Jul 23, 2021 | 65.52 | 66.08 | 64.98 | 65.84 | 155,229 | +0.94(+1.46%) |
Jul 22, 2021 | 66.14 | 66.14 | 64.59 | 64.89 | 146,335 | -1.17(-1.76%) |
Jul 21, 2021 | 66.09 | 67.16 | 65.95 | 66.06 | 133,636 | +0.49(+0.74%) |
Jul 20, 2021 | 64.97 | 67.38 | 64.97 | 65.57 | 306,498 | +0.71(+1.09%) |
Jul 19, 2021 | 64.73 | 65.50 | 64.27 | 64.86 | 228,021 | -1.28(-1.94%) |
Jul 16, 2021 | 68.12 | 68.12 | 65.91 | 66.15 | 162,328 | -1.44(-2.13%) |
Jul 15, 2021 | 65.96 | 67.61 | 65.96 | 67.59 | 162,617 | +0.91(+1.36%) |
Jul 14, 2021 | 66.98 | 67.27 | 66.06 | 66.68 | 151,603 | -0.21(-0.32%) |
Jul 13, 2021 | 67.74 | 68.41 | 66.70 | 66.89 | 135,936 | -1.24(-1.82%) |
Jul 12, 2021 | 67.08 | 68.16 | 66.80 | 68.13 | 243,299 | +0.18(+0.27%) |
Jul 09, 2021 | 67.13 | 68.06 | 66.86 | 67.95 | 159,220 | +1.99(+3.02%) |
Jul 08, 2021 | 66.10 | 66.92 | 65.46 | 65.96 | 256,855 | -1.42(-2.11%) |
Jul 07, 2021 | 66.71 | 68.41 | 66.71 | 67.38 | 251,565 | +0.07(+0.11%) |
Jul 06, 2021 | 68.48 | 68.54 | 66.75 | 67.30 | 162,495 | -1.43(-2.08%) |
Jul 02, 2021 | 69.89 | 69.89 | 68.65 | 68.74 | 135,918 | -1.09(-1.56%) |
Jul 01, 2021 | 69.81 | 70.13 | 69.46 | 69.83 | 114,447 | +0.42(+0.61%) |
Jun 30, 2021 | 69.19 | 69.86 | 69.10 | 69.41 | 168,052 | -0.16(-0.22%) |
Jun 29, 2021 | 70.19 | 70.65 | 69.28 | 69.56 | 118,188 | -0.23(-0.33%) |
Jun 28, 2021 | 71.44 | 71.86 | 69.43 | 69.79 | 218,527 | -2.19(-3.05%) |
Jun 25, 2021 | 72.03 | 72.60 | 71.75 | 71.98 | 457,679 | +0.17(+0.24%) |
Jun 24, 2021 | 71.14 | 71.91 | 70.36 | 71.81 | 155,590 | +1.00(+1.41%) |
Jun 23, 2021 | 71.29 | 71.58 | 70.72 | 70.81 | 226,162 | -0.45(-0.63%) |
Jun 22, 2021 | 71.23 | 71.89 | 70.19 | 71.26 | 112,824 | -0.17(-0.23%) |
Jun 21, 2021 | 70.01 | 72.10 | 69.74 | 71.42 | 225,461 | +2.27(+3.28%) |
Jun 18, 2021 | 71.01 | 71.33 | 69.09 | 69.16 | 495,587 | -2.59(-3.61%) |
Jun 17, 2021 | 74.75 | 74.78 | 71.58 | 71.75 | 257,332 | -2.64(-3.55%) |
Jun 16, 2021 | 72.88 | 74.80 | 72.13 | 74.39 | 224,463 | +1.21(+1.66%) |
Jun 15, 2021 | 72.20 | 73.84 | 71.82 | 73.18 | 170,646 | +1.26(+1.75%) |
Jun 14, 2021 | 71.95 | 72.55 | 71.49 | 71.92 | 219,043 | +0.00(+0.00%) |
Jun 11, 2021 | 72.32 | 72.66 | 71.61 | 71.92 | 118,542 | -0.13(-0.18%) |
Jun 10, 2021 | 73.57 | 73.70 | 72.01 | 72.05 | 111,685 | -0.97(-1.32%) |
Jun 09, 2021 | 73.68 | 74.14 | 72.83 | 73.01 | 163,673 | -1.17(-1.57%) |
Jun 08, 2021 | 73.13 | 74.60 | 73.05 | 74.18 | 129,715 | +0.47(+0.64%) |
Jun 07, 2021 | 73.47 | 73.85 | 73.15 | 73.71 | 119,228 | +0.21(+0.29%) |
Jun 04, 2021 | 73.53 | 73.74 | 72.84 | 73.50 | 104,926 | -0.04(-0.05%) |
Jun 03, 2021 | 73.22 | 73.96 | 72.87 | 73.53 | 156,879 | +0.23(+0.31%) |
Jun 02, 2021 | 74.62 | 74.62 | 73.31 | 73.31 | 147,263 | -1.09(-1.46%) |
Jun 01, 2021 | 74.55 | 74.92 | 73.99 | 74.39 | 210,356 | +0.37(+0.49%) |
May 28, 2021 | 73.80 | 74.53 | 72.92 | 74.03 | 111,583 | +0.23(+0.31%) |
May 27, 2021 | 73.72 | 74.23 | 73.23 | 73.80 | 289,000 | +0.89(+1.21%) |
May 26, 2021 | 72.40 | 73.27 | 71.91 | 72.91 | 153,335 | +0.92(+1.28%) |
May 25, 2021 | 73.78 | 74.47 | 71.96 | 71.99 | 172,568 | -1.75(-2.38%) |
May 24, 2021 | 74.68 | 74.68 | 73.48 | 73.74 | 167,640 | -0.37(-0.49%) |
May 21, 2021 | 73.65 | 74.32 | 73.22 | 74.11 | 186,924 | +1.01(+1.39%) |
May 20, 2021 | 72.54 | 73.56 | 71.75 | 73.10 | 207,966 | +0.17(+0.24%) |
May 19, 2021 | 71.70 | 72.99 | 71.13 | 72.92 | 250,254 | +0.53(+0.73%) |
May 18, 2021 | 74.28 | 74.35 | 72.39 | 72.39 | 199,956 | -1.93(-2.59%) |
May 17, 2021 | 73.50 | 74.48 | 73.37 | 74.32 | 114,031 | +0.29(+0.39%) |
May 14, 2021 | 73.39 | 74.34 | 73.29 | 74.03 | 176,336 | +0.94(+1.29%) |
May 13, 2021 | 70.38 | 73.48 | 70.38 | 73.09 | 299,387 | +2.45(+3.46%) |
May 12, 2021 | 72.53 | 72.62 | 70.31 | 70.64 | 243,574 | -1.49(-2.06%) |
May 11, 2021 | 72.44 | 73.23 | 71.89 | 72.13 | 221,728 | -1.01(-1.38%) |
May 10, 2021 | 74.36 | 74.83 | 73.09 | 73.14 | 199,267 | -0.70(-0.95%) |
May 07, 2021 | 73.17 | 74.02 | 73.07 | 73.85 | 146,662 | -0.21(-0.28%) |
May 06, 2021 | 73.37 | 74.06 | 72.63 | 74.06 | 253,311 | +0.69(+0.95%) |
May 05, 2021 | 73.01 | 73.40 | 71.99 | 73.36 | 280,600 | +0.43(+0.59%) |
May 04, 2021 | 71.43 | 72.93 | 71.41 | 72.93 | 206,008 | +1.12(+1.56%) |