Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.00 | 68.60 | 64.54 | 64.76 | 1,328,552 | -3.86(-5.63%) |
Apr 28, 2022 | 67.04 | 69.13 | 65.95 | 68.62 | 1,256,341 | +2.44(+3.68%) |
Apr 27, 2022 | 66.49 | 67.72 | 65.39 | 66.18 | 878,340 | +0.30(+0.45%) |
Apr 26, 2022 | 68.17 | 68.61 | 65.88 | 65.88 | 733,928 | -3.36(-4.85%) |
Apr 25, 2022 | 67.61 | 69.45 | 66.28 | 69.24 | 1,131,480 | +0.92(+1.35%) |
Apr 22, 2022 | 71.69 | 71.70 | 68.10 | 68.32 | 1,066,430 | -3.99(-5.52%) |
Apr 21, 2022 | 74.82 | 75.26 | 72.03 | 72.31 | 623,406 | -1.57(-2.12%) |
Apr 20, 2022 | 73.66 | 74.49 | 73.33 | 73.88 | 518,975 | +1.04(+1.43%) |
Apr 19, 2022 | 70.86 | 73.09 | 70.86 | 72.84 | 462,202 | +2.06(+2.91%) |
Apr 18, 2022 | 70.59 | 71.60 | 70.19 | 70.78 | 366,814 | -0.17(-0.24%) |
Apr 14, 2022 | 71.87 | 72.71 | 70.86 | 70.95 | 377,196 | -0.53(-0.73%) |
Apr 13, 2022 | 69.75 | 71.54 | 69.74 | 71.47 | 365,257 | +1.47(+2.09%) |
Apr 12, 2022 | 70.84 | 71.85 | 69.52 | 70.01 | 379,609 | -0.37(-0.52%) |
Apr 11, 2022 | 71.33 | 71.98 | 70.21 | 70.37 | 414,503 | -1.76(-2.44%) |
Apr 08, 2022 | 71.42 | 72.85 | 71.04 | 72.14 | 389,448 | +0.56(+0.79%) |
Apr 07, 2022 | 70.66 | 72.02 | 69.91 | 71.57 | 480,309 | +0.42(+0.58%) |
Apr 06, 2022 | 70.61 | 71.58 | 70.22 | 71.16 | 537,815 | -0.60(-0.84%) |
Apr 05, 2022 | 72.32 | 73.69 | 71.42 | 71.76 | 635,747 | -1.14(-1.56%) |
Apr 04, 2022 | 72.26 | 72.96 | 71.62 | 72.90 | 746,911 | +0.44(+0.60%) |
Apr 01, 2022 | 72.46 | 72.58 | 71.30 | 72.46 | 431,660 | +0.51(+0.70%) |
Mar 31, 2022 | 73.76 | 73.97 | 71.92 | 71.96 | 581,068 | -2.22(-2.99%) |
Mar 30, 2022 | 74.21 | 74.76 | 73.49 | 74.18 | 373,346 | -0.33(-0.44%) |
Mar 29, 2022 | 74.38 | 74.85 | 73.39 | 74.50 | 569,777 | +1.44(+1.97%) |
Mar 28, 2022 | 72.37 | 73.09 | 71.39 | 73.07 | 689,237 | +0.41(+0.56%) |
Mar 25, 2022 | 72.34 | 73.03 | 71.74 | 72.66 | 315,350 | +0.57(+0.80%) |
Mar 24, 2022 | 71.07 | 72.09 | 70.61 | 72.09 | 489,653 | +1.46(+2.06%) |
Mar 23, 2022 | 71.70 | 71.86 | 70.61 | 70.63 | 471,551 | -1.96(-2.70%) |
Mar 22, 2022 | 72.10 | 72.80 | 72.04 | 72.59 | 552,124 | +1.13(+1.58%) |
Mar 21, 2022 | 71.99 | 72.50 | 70.57 | 71.46 | 616,996 | -0.75(-1.04%) |
Mar 18, 2022 | 70.78 | 72.29 | 70.33 | 72.22 | 650,392 | +1.02(+1.43%) |
Mar 17, 2022 | 68.83 | 71.20 | 68.78 | 71.20 | 685,430 | +1.73(+2.49%) |
Mar 16, 2022 | 68.57 | 69.50 | 66.76 | 69.47 | 1,174,914 | +2.07(+3.07%) |
Mar 15, 2022 | 65.77 | 67.68 | 65.41 | 67.40 | 717,280 | +2.38(+3.67%) |
Mar 14, 2022 | 65.71 | 66.80 | 64.52 | 65.02 | 1,208,769 | -0.01(-0.02%) |
Mar 11, 2022 | 66.74 | 67.26 | 64.87 | 65.03 | 801,725 | -0.88(-1.34%) |
Mar 10, 2022 | 64.71 | 66.11 | 64.45 | 65.91 | 647,739 | -0.40(-0.60%) |
Mar 09, 2022 | 66.26 | 66.99 | 65.64 | 66.30 | 888,639 | +2.62(+4.12%) |
Mar 08, 2022 | 64.51 | 66.76 | 63.48 | 63.68 | 1,878,890 | -0.77(-1.20%) |
Mar 07, 2022 | 67.13 | 67.17 | 64.38 | 64.45 | 1,154,896 | -3.15(-4.67%) |
Mar 04, 2022 | 66.90 | 67.81 | 66.17 | 67.61 | 878,803 | -0.73(-1.07%) |
Mar 03, 2022 | 69.38 | 69.91 | 67.74 | 68.34 | 785,473 | -0.43(-0.62%) |
Mar 02, 2022 | 67.21 | 69.26 | 66.97 | 68.76 | 928,126 | +2.34(+3.53%) |
Mar 01, 2022 | 68.11 | 68.73 | 65.64 | 66.42 | 1,362,012 | -2.36(-3.44%) |
Feb 28, 2022 | 67.45 | 69.07 | 67.05 | 68.78 | 1,350,444 | -0.61(-0.88%) |
Feb 25, 2022 | 66.59 | 69.56 | 67.19 | 69.40 | 1,835,895 | +3.32(+5.03%) |
Feb 24, 2022 | 62.40 | 66.25 | 62.29 | 66.07 | 3,195,877 | +0.32(+0.48%) |
Feb 23, 2022 | 68.46 | 68.51 | 65.51 | 65.76 | 1,214,922 | -1.79(-2.65%) |
Feb 22, 2022 | 68.68 | 69.34 | 66.62 | 67.55 | 1,084,026 | -2.05(-2.94%) |
Feb 18, 2022 | 69.59 | 0 | -0.91(-1.29%) | |||
Feb 17, 2022 | 72.14 | 72.22 | 70.21 | 70.50 | 372,824 | -2.61(-3.57%) |
Feb 16, 2022 | 72.74 | 73.48 | 71.82 | 73.11 | 365,466 | -0.10(-0.14%) |
Feb 15, 2022 | 72.76 | 73.52 | 72.53 | 73.21 | 398,874 | +1.74(+2.44%) |
Feb 14, 2022 | 71.78 | 72.19 | 70.39 | 71.47 | 826,101 | -0.62(-0.86%) |
Feb 11, 2022 | 74.28 | 75.06 | 71.65 | 72.10 | 819,863 | -2.20(-2.96%) |
Feb 10, 2022 | 75.24 | 76.66 | 73.67 | 74.29 | 623,917 | -2.20(-2.87%) |
Feb 09, 2022 | 76.38 | 76.68 | 76.09 | 76.49 | 429,421 | +1.28(+1.70%) |
Feb 08, 2022 | 73.93 | 75.51 | 73.61 | 75.21 | 399,161 | +1.53(+2.08%) |
Feb 07, 2022 | 73.77 | 74.60 | 73.21 | 73.68 | 263,453 | +0.02(+0.03%) |
Feb 04, 2022 | 73.39 | 74.66 | 72.38 | 73.66 | 537,351 | -0.09(-0.12%) |
Feb 03, 2022 | 75.30 | 73.54 | 73.75 | 772,383 | -2.15(-2.83%) | |
Feb 02, 2022 | 74.81 | 76.12 | 74.48 | 75.89 | 587,865 | +0.91(+1.21%) |
Feb 01, 2022 | 73.97 | 75.10 | 73.20 | 74.98 | 709,132 | +1.23(+1.66%) |
Jan 31, 2022 | 71.53 | 73.89 | 73.76 | 787,995 | +1.64(+2.28%) | |
Jan 28, 2022 | 69.97 | 72.12 | 68.40 | 72.12 | 849,845 | +2.27(+3.26%) |
Jan 27, 2022 | 71.00 | 72.33 | 69.20 | 69.84 | 1,117,259 | -0.02(-0.03%) |
Jan 26, 2022 | 71.99 | 72.50 | 68.96 | 69.86 | 1,549,838 | -0.63(-0.90%) |
Jan 25, 2022 | 69.22 | 71.35 | 67.36 | 70.49 | 926,530 | -0.22(-0.31%) |
Jan 24, 2022 | 68.59 | 70.92 | 65.72 | 70.71 | 2,302,221 | +0.50(+0.72%) |
Jan 21, 2022 | 72.13 | 72.91 | 70.14 | 70.21 | 982,198 | -1.94(-2.69%) |
Jan 20, 2022 | 73.88 | 75.41 | 71.99 | 72.15 | 771,139 | -1.34(-1.83%) |
Jan 19, 2022 | 75.36 | 75.65 | 73.40 | 73.49 | 676,060 | -1.45(-1.94%) |
Jan 18, 2022 | 75.59 | 75.59 | 74.42 | 74.94 | 588,512 | -2.30(-2.98%) |
Jan 14, 2022 | 77.25 | 0 | -0.89(-1.14%) | |||
Jan 13, 2022 | 79.40 | 79.82 | 77.78 | 78.14 | 882,650 | -0.78(-0.99%) |
Jan 12, 2022 | 79.24 | 79.57 | 78.34 | 78.92 | 360,417 | +0.19(+0.24%) |
Jan 11, 2022 | 77.88 | 78.79 | 76.62 | 78.73 | 448,864 | +0.81(+1.04%) |
Jan 10, 2022 | 78.09 | 78.13 | 76.07 | 77.92 | 783,953 | -0.73(-0.93%) |
Jan 07, 2022 | 78.46 | 79.29 | 78.11 | 78.65 | 341,839 | -0.02(-0.03%) |
Jan 06, 2022 | 79.42 | 79.64 | 78.49 | 78.67 | 666,567 | -0.75(-0.95%) |
Jan 05, 2022 | 80.97 | 81.78 | 79.36 | 79.42 | 531,001 | -1.67(-2.06%) |
Jan 04, 2022 | 80.85 | 81.66 | 80.79 | 81.10 | 296,917 | +0.95(+1.18%) |
Jan 03, 2022 | 79.50 | 80.19 | 78.69 | 80.15 | 425,364 | +1.03(+1.30%) |
Dec 31, 2021 | 79.20 | 79.71 | 78.92 | 79.12 | 147,488 | -0.27(-0.34%) |
Dec 30, 2021 | 80.12 | 80.59 | 79.23 | 79.39 | 152,637 | -0.42(-0.52%) |
Dec 29, 2021 | 79.39 | 80.12 | 79.33 | 79.80 | 219,128 | +0.43(+0.54%) |
Dec 28, 2021 | 78.98 | 79.89 | 78.97 | 79.38 | 395,880 | +0.43(+0.54%) |
Dec 27, 2021 | 77.72 | 78.96 | 77.59 | 78.95 | 272,784 | +1.51(+1.95%) |
Dec 23, 2021 | 77.01 | 77.89 | 76.99 | 77.44 | 233,221 | +0.85(+1.11%) |
Dec 22, 2021 | 75.52 | 76.63 | 75.23 | 76.59 | 301,161 | +1.07(+1.41%) |
Dec 21, 2021 | 74.38 | 75.55 | 74.12 | 75.52 | 434,959 | +2.34(+3.20%) |
Dec 20, 2021 | 73.22 | 73.31 | 72.02 | 73.18 | 471,273 | -1.84(-2.45%) |
Dec 17, 2021 | 76.23 | 76.42 | 74.62 | 75.02 | 488,101 | -2.24(-2.90%) |
Dec 16, 2021 | 78.03 | 78.54 | 76.76 | 77.26 | 674,996 | -0.16(-0.20%) |
Dec 15, 2021 | 75.71 | 77.48 | 75.17 | 77.42 | 404,314 | +1.58(+2.08%) |
Dec 14, 2021 | 75.65 | 76.78 | 75.35 | 75.84 | 253,782 | -0.38(-0.49%) |
Dec 13, 2021 | 77.28 | 77.50 | 76.06 | 76.21 | 333,160 | -1.38(-1.78%) |
Dec 10, 2021 | 77.35 | 77.66 | 76.52 | 77.59 | 223,549 | +0.88(+1.15%) |
Dec 09, 2021 | 76.15 | 77.15 | 75.97 | 76.72 | 207,071 | +0.08(+0.10%) |
Dec 08, 2021 | 76.77 | 77.03 | 76.01 | 76.64 | 309,977 | +0.08(+0.10%) |
Dec 07, 2021 | 75.80 | 76.93 | 75.77 | 76.56 | 369,995 | +2.09(+2.81%) |
Dec 06, 2021 | 72.97 | 74.98 | 72.83 | 74.46 | 535,742 | +2.69(+3.74%) |
Dec 03, 2021 | 72.41 | 72.69 | 70.45 | 71.78 | 442,684 | -0.24(-0.33%) |
Dec 02, 2021 | 69.96 | 72.46 | 69.71 | 72.01 | 438,514 | +2.58(+3.71%) |
Dec 01, 2021 | 72.51 | 73.49 | 69.38 | 69.44 | 530,910 | -1.80(-2.52%) |
Nov 30, 2021 | 72.88 | 73.34 | 71.04 | 71.23 | 556,326 | -2.73(-3.69%) |
Nov 29, 2021 | 74.49 | 74.56 | 72.97 | 73.96 | 413,024 | +0.89(+1.22%) |
Nov 26, 2021 | 73.60 | 74.05 | 72.31 | 73.07 | 523,287 | -3.81(-4.96%) |
Nov 24, 2021 | 76.05 | 76.94 | 75.96 | 76.88 | 185,733 | -0.02(-0.03%) |
Nov 23, 2021 | 76.16 | 77.03 | 75.76 | 76.90 | 304,897 | +0.77(+1.01%) |
Nov 22, 2021 | 76.67 | 77.41 | 76.09 | 76.13 | 282,383 | +0.13(+0.17%) |
Nov 19, 2021 | 76.84 | 76.84 | 75.78 | 76.00 | 302,357 | -1.19(-1.55%) |
Nov 18, 2021 | 77.49 | 77.26 | 77.11 | 77.20 | 251,471 | -0.22(-0.28%) |
Nov 17, 2021 | 78.07 | 78.07 | 77.28 | 77.42 | 251,285 | -0.89(-1.14%) |
Nov 16, 2021 | 78.26 | 78.99 | 78.22 | 78.31 | 300,193 | +0.31(+0.39%) |
Nov 15, 2021 | 78.62 | 78.64 | 77.77 | 78.00 | 277,061 | -0.05(-0.06%) |
Nov 12, 2021 | 77.75 | 78.23 | 77.31 | 78.05 | 248,311 | +0.78(+1.01%) |
Nov 11, 2021 | 77.98 | 78.04 | 77.24 | 77.27 | 114,533 | -0.69(-0.89%) |
Nov 10, 2021 | 78.55 | 77.96 | 362,741 | -0.94(-1.19%) | ||
Nov 09, 2021 | 79.28 | 79.35 | 78.31 | 78.90 | 318,384 | -0.51(-0.65%) |
Nov 08, 2021 | 79.73 | 79.94 | 78.97 | 79.41 | 244,493 | +0.43(+0.55%) |
Nov 05, 2021 | 78.76 | 79.64 | 78.34 | 78.98 | 534,447 | +0.90(+1.15%) |
Nov 04, 2021 | 78.07 | 78.20 | 77.47 | 78.08 | 306,854 | -0.10(-0.13%) |
Nov 03, 2021 | 77.47 | 78.30 | 77.07 | 78.18 | 264,565 | +0.42(+0.55%) |
Nov 02, 2021 | 77.26 | 77.88 | 77.00 | 77.75 | 326,591 | +0.62(+0.81%) |
Nov 01, 2021 | 77.27 | 77.29 | 76.66 | 77.13 | 240,430 | +0.35(+0.45%) |
Oct 29, 2021 | 76.05 | 76.87 | 75.96 | 76.78 | 255,709 | +0.39(+0.52%) |
Oct 28, 2021 | 75.74 | 76.40 | 75.72 | 76.39 | 318,698 | +0.99(+1.31%) |
Oct 27, 2021 | 76.74 | 76.80 | 75.39 | 75.40 | 349,662 | -1.10(-1.43%) |
Oct 26, 2021 | 76.95 | 76.50 | 270,567 | +0.02(+0.03%) | ||
Oct 25, 2021 | 76.43 | 76.64 | 75.98 | 76.48 | 150,115 | +0.33(+0.43%) |
Oct 22, 2021 | 75.86 | 76.54 | 75.56 | 76.15 | 404,331 | +0.34(+0.44%) |
Oct 21, 2021 | 75.59 | 75.88 | 75.14 | 75.82 | 134,305 | -0.02(-0.03%) |
Oct 20, 2021 | 75.21 | 76.10 | 75.19 | 75.84 | 249,351 | +0.65(+0.87%) |
Oct 19, 2021 | 74.88 | 75.20 | 74.50 | 75.18 | 227,485 | +0.84(+1.13%) |
Oct 18, 2021 | 73.93 | 74.63 | 73.44 | 74.35 | 278,388 | -0.22(-0.29%) |
Oct 15, 2021 | 74.01 | 74.61 | 73.70 | 74.56 | 269,435 | +1.63(+2.23%) |
Oct 14, 2021 | 72.13 | 72.96 | 71.90 | 72.93 | 327,939 | +2.17(+3.07%) |
Oct 13, 2021 | 70.82 | 71.05 | 69.62 | 70.76 | 725,782 | +0.01(+0.01%) |
Oct 12, 2021 | 71.48 | 71.71 | 70.49 | 70.75 | 515,526 | -0.47(-0.67%) |
Oct 11, 2021 | 72.33 | 73.13 | 71.19 | 71.22 | 230,880 | -1.10(-1.52%) |
Oct 08, 2021 | 72.48 | 72.68 | 71.91 | 72.32 | 182,640 | +0.00(+0.00%) |
Oct 07, 2021 | 72.04 | 73.21 | 72.04 | 72.32 | 488,858 | +1.39(+1.96%) |
Oct 06, 2021 | 69.34 | 70.97 | 68.60 | 70.93 | 631,871 | +0.40(+0.56%) |
Oct 05, 2021 | 69.68 | 71.20 | 69.42 | 70.53 | 300,643 | +1.31(+1.90%) |
Oct 04, 2021 | 70.34 | 70.77 | 68.44 | 69.22 | 643,631 | -1.34(-1.90%) |
Oct 01, 2021 | 69.34 | 71.19 | 68.33 | 70.56 | 567,594 | +2.00(+2.91%) |
Sep 30, 2021 | 71.35 | 71.49 | 68.60 | 68.57 | 562,683 | -2.25(-3.18%) |
Sep 29, 2021 | 70.88 | 71.60 | 70.45 | 70.82 | 250,786 | +0.36(+0.50%) |
Sep 28, 2021 | 72.29 | 72.50 | 70.28 | 70.46 | 475,132 | -2.40(-3.29%) |
Sep 27, 2021 | 72.71 | 73.63 | 72.71 | 72.86 | 208,133 | +0.29(+0.39%) |
Sep 24, 2021 | 71.97 | 72.78 | 71.94 | 72.58 | 146,530 | +0.17(+0.23%) |
Sep 23, 2021 | 71.26 | 72.88 | 71.25 | 72.41 | 277,953 | +2.07(+2.95%) |
Sep 22, 2021 | 69.83 | 71.09 | 69.53 | 70.34 | 403,311 | +1.33(+1.93%) |
Sep 21, 2021 | 69.92 | 70.58 | 68.95 | 69.00 | 455,217 | -0.14(-0.20%) |
Sep 20, 2021 | 69.46 | 70.23 | 67.69 | 69.14 | 719,812 | -2.59(-3.61%) |
Sep 17, 2021 | 72.16 | 72.51 | 71.45 | 71.73 | 288,800 | -0.73(-1.01%) |
Sep 16, 2021 | 72.74 | 73.24 | 71.54 | 72.46 | 394,171 | -0.27(-0.37%) |
Sep 15, 2021 | 71.74 | 72.97 | 71.47 | 72.72 | 330,692 | +0.99(+1.38%) |
Sep 14, 2021 | 73.39 | 73.43 | 71.44 | 71.74 | 307,846 | -1.19(-1.63%) |
Sep 13, 2021 | 72.79 | 73.20 | 72.18 | 72.92 | 482,772 | +1.04(+1.44%) |
Sep 10, 2021 | 73.77 | 73.92 | 71.82 | 71.89 | 555,767 | -1.08(-1.48%) |
Sep 09, 2021 | 73.47 | 74.29 | 72.80 | 72.96 | 208,076 | -0.57(-0.78%) |
Sep 08, 2021 | 73.61 | 74.16 | 73.13 | 73.53 | 139,960 | -0.35(-0.47%) |
Sep 07, 2021 | 74.80 | 74.80 | 73.69 | 73.88 | 354,269 | -1.11(-1.47%) |
Sep 03, 2021 | 74.83 | 75.22 | 74.58 | 74.99 | 125,018 | -0.31(-0.41%) |
Sep 02, 2021 | 75.27 | 75.45 | 74.94 | 75.29 | 165,586 | +0.53(+0.71%) |
Sep 01, 2021 | 75.09 | 75.10 | 74.67 | 74.76 | 176,467 | -0.18(-0.24%) |
Aug 31, 2021 | 74.88 | 75.30 | 74.62 | 74.94 | 121,804 | -0.09(-0.12%) |
Aug 30, 2021 | 75.34 | 75.48 | 74.92 | 75.03 | 168,360 | -0.19(-0.25%) |
Aug 27, 2021 | 74.44 | 75.32 | 74.42 | 75.21 | 220,626 | +1.03(+1.38%) |
Aug 26, 2021 | 75.19 | 75.39 | 74.19 | 74.19 | 224,313 | -0.88(-1.17%) |
Aug 25, 2021 | 74.90 | 75.42 | 74.53 | 75.06 | 163,578 | +0.20(+0.26%) |
Aug 24, 2021 | 75.05 | 75.19 | 74.83 | 74.87 | 110,648 | +0.10(+0.13%) |
Aug 23, 2021 | 74.58 | 75.10 | 74.56 | 74.77 | 262,131 | +0.96(+1.30%) |
Aug 20, 2021 | 72.92 | 74.05 | 72.72 | 73.81 | 218,391 | +0.98(+1.34%) |
Aug 19, 2021 | 71.93 | 73.26 | 71.93 | 72.83 | 409,998 | -0.30(-0.41%) |
Aug 18, 2021 | 74.20 | 74.78 | 73.03 | 73.13 | 350,711 | -1.54(-2.06%) |
Aug 17, 2021 | 74.75 | 75.05 | 73.72 | 74.67 | 365,102 | -1.18(-1.55%) |
Aug 16, 2021 | 74.94 | 75.87 | 74.23 | 75.84 | 261,975 | +0.49(+0.66%) |
Aug 13, 2021 | 75.55 | 75.75 | 75.20 | 75.35 | 148,683 | +0.05(+0.07%) |
Aug 12, 2021 | 75.30 | 75.32 | 74.68 | 75.30 | 222,192 | +0.15(+0.20%) |
Aug 11, 2021 | 74.76 | 75.26 | 74.68 | 75.15 | 235,210 | +0.92(+1.24%) |
Aug 10, 2021 | 73.70 | 74.34 | 73.54 | 74.24 | 212,061 | +0.67(+0.91%) |
Aug 09, 2021 | 73.77 | 73.97 | 73.37 | 73.56 | 210,394 | -0.42(-0.57%) |
Aug 06, 2021 | 73.81 | 74.15 | 73.76 | 73.99 | 171,942 | +0.63(+0.86%) |
Aug 05, 2021 | 72.62 | 73.38 | 72.61 | 73.36 | 245,790 | +1.05(+1.45%) |
Aug 04, 2021 | 73.00 | 73.17 | 72.27 | 72.31 | 308,447 | -1.28(-1.74%) |
Aug 03, 2021 | 72.76 | 73.63 | 71.96 | 73.59 | 316,017 | +1.11(+1.53%) |
Aug 02, 2021 | 73.33 | 73.91 | 72.35 | 72.49 | 274,870 | -0.39(-0.54%) |
Jul 30, 2021 | 73.13 | 73.58 | 72.63 | 72.88 | 238,841 | -0.64(-0.87%) |
Jul 29, 2021 | 73.55 | 73.86 | 73.36 | 73.52 | 287,822 | +0.59(+0.81%) |
Jul 28, 2021 | 73.58 | 73.68 | 72.68 | 72.93 | 357,737 | -0.47(-0.65%) |
Jul 27, 2021 | 73.19 | 73.45 | 72.65 | 73.41 | 309,152 | -0.37(-0.50%) |
Jul 26, 2021 | 73.18 | 73.79 | 72.95 | 73.77 | 314,609 | +0.33(+0.44%) |
Jul 23, 2021 | 73.18 | 73.56 | 72.86 | 73.45 | 341,722 | +1.02(+1.40%) |
Jul 22, 2021 | 72.28 | 72.68 | 71.85 | 72.43 | 219,983 | +0.08(+0.11%) |
Jul 21, 2021 | 71.93 | 72.41 | 71.69 | 72.35 | 278,021 | +1.18(+1.67%) |
Jul 20, 2021 | 69.22 | 71.58 | 69.00 | 71.16 | 451,557 | +2.16(+3.13%) |
Jul 19, 2021 | 69.85 | 70.17 | 68.02 | 69.00 | 966,294 | -2.86(-3.98%) |
Jul 16, 2021 | 73.56 | 73.56 | 71.75 | 71.87 | 441,408 | -1.30(-1.78%) |
Jul 15, 2021 | 72.27 | 73.17 | 72.20 | 73.17 | 371,362 | +0.22(+0.30%) |
Jul 14, 2021 | 73.26 | 73.47 | 72.51 | 72.95 | 399,330 | +0.17(+0.23%) |
Jul 13, 2021 | 72.99 | 73.29 | 72.72 | 72.78 | 415,937 | -0.45(-0.62%) |
Jul 12, 2021 | 72.34 | 73.30 | 72.09 | 73.24 | 297,535 | +0.58(+0.80%) |
Jul 09, 2021 | 71.81 | 72.78 | 71.50 | 72.66 | 284,072 | +1.79(+2.52%) |
Jul 08, 2021 | 70.13 | 71.14 | 69.76 | 70.87 | 519,862 | -1.06(-1.47%) |
Jul 07, 2021 | 71.43 | 72.01 | 70.93 | 71.92 | 370,253 | +0.45(+0.64%) |
Jul 06, 2021 | 72.28 | 72.44 | 70.57 | 71.47 | 390,848 | -0.91(-1.26%) |
Jul 02, 2021 | 72.01 | 72.52 | 71.65 | 72.38 | 211,216 | +0.68(+0.95%) |
Jul 01, 2021 | 71.51 | 71.74 | 71.13 | 71.70 | 225,565 | +0.53(+0.75%) |
Jun 30, 2021 | 70.09 | 71.37 | 70.09 | 71.16 | 380,621 | +0.83(+1.18%) |
Jun 29, 2021 | 70.76 | 71.06 | 70.20 | 70.34 | 241,304 | +0.05(+0.07%) |
Jun 28, 2021 | 70.93 | 70.94 | 69.88 | 70.29 | 393,542 | -0.68(-0.96%) |
Jun 25, 2021 | 70.62 | 71.14 | 70.41 | 70.97 | 236,665 | +0.99(+1.41%) |
Jun 24, 2021 | 69.41 | 70.08 | 69.32 | 69.98 | 273,565 | +1.32(+1.93%) |
Jun 23, 2021 | 68.99 | 69.23 | 68.60 | 68.66 | 209,761 | -0.31(-0.44%) |
Jun 22, 2021 | 68.68 | 69.32 | 68.14 | 68.96 | 266,796 | +0.30(+0.43%) |
Jun 21, 2021 | 67.24 | 68.77 | 66.93 | 68.67 | 423,057 | +2.33(+3.51%) |
Jun 18, 2021 | 66.93 | 67.24 | 66.25 | 66.34 | 601,388 | -2.09(-3.06%) |
Jun 17, 2021 | 69.23 | 69.53 | 67.64 | 68.43 | 692,958 | -0.86(-1.24%) |
Jun 16, 2021 | 70.40 | 70.43 | 68.81 | 69.29 | 353,502 | -1.13(-1.60%) |
Jun 15, 2021 | 70.85 | 70.85 | 69.99 | 70.41 | 211,172 | -0.38(-0.53%) |
Jun 14, 2021 | 71.02 | 71.02 | 70.05 | 70.79 | 218,108 | -0.31(-0.43%) |
Jun 11, 2021 | 71.53 | 71.68 | 70.51 | 71.10 | 207,954 | +0.02(+0.03%) |
Jun 10, 2021 | 71.70 | 72.19 | 71.01 | 71.08 | 216,987 | +0.06(+0.08%) |
Jun 09, 2021 | 71.74 | 71.83 | 71.01 | 71.02 | 228,938 | -0.59(-0.83%) |
Jun 08, 2021 | 71.76 | 71.88 | 71.00 | 71.61 | 177,513 | -0.14(-0.19%) |
Jun 07, 2021 | 72.54 | 72.56 | 71.52 | 71.75 | 140,432 | -0.54(-0.75%) |
Jun 04, 2021 | 71.96 | 72.33 | 71.76 | 72.29 | 211,196 | +0.77(+1.08%) |
Jun 03, 2021 | 70.97 | 71.91 | 70.53 | 71.52 | 269,209 | -0.15(-0.21%) |
Jun 02, 2021 | 71.85 | 72.04 | 71.43 | 71.67 | 360,172 | +0.15(+0.21%) |
Jun 01, 2021 | 72.58 | 72.59 | 71.36 | 71.52 | 299,874 | +0.14(+0.19%) |
May 28, 2021 | 71.71 | 71.71 | 71.27 | 71.38 | 335,132 | +0.45(+0.64%) |
May 27, 2021 | 71.24 | 71.59 | 70.68 | 70.93 | 246,150 | +0.55(+0.79%) |
May 26, 2021 | 70.56 | 70.73 | 70.18 | 70.37 | 219,534 | +0.02(+0.03%) |
May 25, 2021 | 71.02 | 71.13 | 70.16 | 70.35 | 300,039 | -0.35(-0.49%) |
May 24, 2021 | 70.46 | 70.98 | 70.35 | 70.70 | 354,942 | +0.81(+1.16%) |
May 21, 2021 | 69.99 | 70.75 | 69.62 | 69.89 | 394,839 | +0.47(+0.68%) |
May 20, 2021 | 68.72 | 70.00 | 68.55 | 69.42 | 516,570 | +0.81(+1.18%) |
May 19, 2021 | 67.85 | 68.62 | 66.87 | 68.61 | 1,006,599 | -0.65(-0.94%) |
May 18, 2021 | 70.39 | 70.65 | 69.19 | 69.26 | 279,273 | -1.09(-1.54%) |
May 17, 2021 | 70.16 | 70.51 | 69.66 | 70.34 | 369,315 | -0.24(-0.34%) |
May 14, 2021 | 69.78 | 70.84 | 69.65 | 70.58 | 634,842 | +1.55(+2.25%) |
May 13, 2021 | 67.37 | 69.65 | 67.36 | 69.03 | 549,825 | +1.77(+2.63%) |
May 12, 2021 | 69.54 | 69.79 | 67.13 | 67.26 | 1,235,649 | -2.79(-3.99%) |
May 11, 2021 | 70.93 | 71.03 | 69.32 | 70.06 | 938,358 | -2.01(-2.79%) |
May 10, 2021 | 72.69 | 73.47 | 72.04 | 72.07 | 530,498 | -0.06(-0.08%) |
May 07, 2021 | 71.02 | 72.30 | 70.91 | 72.13 | 264,966 | +0.97(+1.36%) |
May 06, 2021 | 70.11 | 71.23 | 69.72 | 71.16 | 557,693 | +1.30(+1.87%) |
May 05, 2021 | 69.87 | 70.27 | 69.10 | 69.86 | 336,801 | +0.36(+0.51%) |
May 04, 2021 | 68.91 | 69.51 | 67.98 | 69.51 | 668,915 | +0.09(+0.13%) |