Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.31 | 68.33 | 66.49 | 66.69 | 697,921 | -1.76(-2.57%) |
Apr 28, 2022 | 68.95 | 69.19 | 68.04 | 68.45 | 259,475 | +0.04(+0.05%) |
Apr 27, 2022 | 68.97 | 69.74 | 68.25 | 68.41 | 477,650 | -0.55(-0.80%) |
Apr 26, 2022 | 69.06 | 70.39 | 68.54 | 68.96 | 438,209 | -0.06(-0.09%) |
Apr 25, 2022 | 70.77 | 70.77 | 67.91 | 69.03 | 507,337 | -1.56(-2.21%) |
Apr 22, 2022 | 71.27 | 71.45 | 70.35 | 70.59 | 270,185 | -0.91(-1.27%) |
Apr 21, 2022 | 71.37 | 72.41 | 70.94 | 71.49 | 350,280 | -0.07(-0.10%) |
Apr 20, 2022 | 72.00 | 72.64 | 71.38 | 71.57 | 425,679 | -0.02(-0.03%) |
Apr 19, 2022 | 70.40 | 71.92 | 69.99 | 71.59 | 502,282 | +1.41(+2.01%) |
Apr 18, 2022 | 69.95 | 71.77 | 69.64 | 70.17 | 854,921 | +0.97(+1.40%) |
Apr 14, 2022 | 68.92 | 70.17 | 67.88 | 69.20 | 574,250 | +0.61(+0.90%) |
Apr 13, 2022 | 69.52 | 69.83 | 67.49 | 68.59 | 722,389 | -0.94(-1.36%) |
Apr 12, 2022 | 69.42 | 69.67 | 68.75 | 69.53 | 669,835 | +0.05(+0.07%) |
Apr 11, 2022 | 70.12 | 70.12 | 68.72 | 69.49 | 509,036 | -0.23(-0.33%) |
Apr 08, 2022 | 68.75 | 69.73 | 68.10 | 69.72 | 297,128 | +1.31(+1.92%) |
Apr 07, 2022 | 68.64 | 68.64 | 67.34 | 68.41 | 435,156 | +0.06(+0.09%) |
Apr 06, 2022 | 67.20 | 68.46 | 67.01 | 68.34 | 436,264 | +1.24(+1.84%) |
Apr 05, 2022 | 66.21 | 67.15 | 66.15 | 67.10 | 382,697 | +0.97(+1.47%) |
Apr 04, 2022 | 66.29 | 66.42 | 64.78 | 66.13 | 690,711 | -0.45(-0.67%) |
Apr 01, 2022 | 65.77 | 66.63 | 65.29 | 66.58 | 365,079 | +0.80(+1.21%) |
Mar 31, 2022 | 65.67 | 66.38 | 65.42 | 65.78 | 389,879 | +0.00(+0.00%) |
Mar 30, 2022 | 65.08 | 65.82 | 64.72 | 65.78 | 403,544 | +0.72(+1.10%) |
Mar 29, 2022 | 64.01 | 65.21 | 63.46 | 65.07 | 319,605 | +1.38(+2.17%) |
Mar 28, 2022 | 63.22 | 63.99 | 62.87 | 63.68 | 244,693 | +0.25(+0.39%) |
Mar 25, 2022 | 61.71 | 63.51 | 61.61 | 63.44 | 326,226 | +1.90(+3.08%) |
Mar 24, 2022 | 61.65 | 61.82 | 61.23 | 61.54 | 334,374 | +0.23(+0.37%) |
Mar 23, 2022 | 61.60 | 61.88 | 60.86 | 61.31 | 432,483 | -0.36(-0.58%) |
Mar 22, 2022 | 62.53 | 62.53 | 61.24 | 61.67 | 276,178 | -0.37(-0.59%) |
Mar 21, 2022 | 60.78 | 62.23 | 60.51 | 62.03 | 321,480 | +1.21(+1.99%) |
Mar 18, 2022 | 62.31 | 62.33 | 60.09 | 60.82 | 1,001,436 | -0.93(-1.50%) |
Mar 17, 2022 | 61.21 | 62.58 | 60.93 | 61.75 | 432,122 | +0.25(+0.40%) |
Mar 16, 2022 | 62.01 | 62.39 | 60.32 | 61.50 | 361,947 | -0.64(-1.03%) |
Mar 15, 2022 | 62.77 | 62.85 | 61.70 | 62.14 | 504,605 | -0.13(-0.21%) |
Mar 14, 2022 | 63.53 | 63.53 | 61.57 | 62.27 | 330,259 | -0.64(-1.02%) |
Mar 11, 2022 | 62.64 | 63.15 | 62.18 | 62.91 | 280,218 | +0.37(+0.59%) |
Mar 10, 2022 | 61.96 | 62.75 | 61.79 | 62.55 | 315,955 | +0.29(+0.46%) |
Mar 09, 2022 | 64.26 | 64.52 | 62.12 | 62.26 | 599,422 | -1.46(-2.29%) |
Mar 08, 2022 | 65.19 | 65.43 | 63.71 | 63.72 | 580,466 | -1.22(-1.87%) |
Mar 07, 2022 | 64.27 | 65.04 | 62.98 | 64.94 | 349,342 | +0.69(+1.07%) |
Mar 04, 2022 | 62.26 | 64.27 | 62.13 | 64.25 | 389,015 | +1.64(+2.62%) |
Mar 03, 2022 | 61.31 | 62.64 | 60.94 | 62.60 | 407,797 | +1.68(+2.76%) |
Mar 02, 2022 | 60.08 | 61.37 | 59.86 | 60.92 | 446,720 | +1.02(+1.70%) |
Mar 01, 2022 | 61.17 | 61.37 | 59.33 | 59.91 | 647,145 | -1.00(-1.64%) |
Feb 28, 2022 | 59.62 | 61.09 | 59.35 | 60.91 | 508,753 | +0.85(+1.42%) |
Feb 25, 2022 | 59.19 | 60.52 | 59.53 | 60.05 | 445,056 | +1.47(+2.51%) |
Feb 24, 2022 | 57.28 | 58.62 | 56.54 | 58.58 | 755,382 | +1.54(+2.70%) |
Feb 23, 2022 | 58.24 | 58.30 | 56.96 | 57.04 | 338,380 | -0.90(-1.55%) |
Feb 22, 2022 | 57.25 | 58.24 | 56.50 | 57.94 | 463,523 | +0.86(+1.51%) |
Feb 18, 2022 | 57.08 | 0 | -0.86(-1.49%) | |||
Feb 17, 2022 | 58.59 | 58.86 | 57.55 | 57.94 | 583,969 | -0.79(-1.34%) |
Feb 16, 2022 | 58.31 | 58.87 | 57.92 | 58.73 | 354,220 | +0.64(+1.09%) |
Feb 15, 2022 | 58.47 | 59.27 | 57.82 | 58.09 | 288,245 | -0.48(-0.82%) |
Feb 14, 2022 | 59.25 | 59.25 | 57.64 | 58.57 | 315,351 | -0.54(-0.92%) |
Feb 11, 2022 | 58.22 | 59.63 | 57.95 | 59.12 | 318,935 | +1.21(+2.08%) |
Feb 10, 2022 | 57.76 | 58.37 | 57.27 | 57.91 | 509,149 | -0.29(-0.50%) |
Feb 09, 2022 | 57.94 | 58.54 | 57.60 | 58.20 | 384,481 | +0.27(+0.47%) |
Feb 08, 2022 | 58.18 | 58.35 | 57.69 | 57.93 | 254,470 | +0.15(+0.27%) |
Feb 07, 2022 | 57.67 | 58.18 | 57.11 | 57.78 | 229,689 | -0.05(-0.08%) |
Feb 04, 2022 | 58.26 | 58.62 | 57.00 | 57.82 | 364,461 | -0.88(-1.50%) |
Feb 03, 2022 | 58.01 | 58.90 | 58.70 | 363,994 | +0.46(+0.79%) | |
Feb 02, 2022 | 59.15 | 59.49 | 57.52 | 58.24 | 712,890 | -1.94(-3.23%) |
Feb 01, 2022 | 59.92 | 60.69 | 59.15 | 60.18 | 407,161 | +0.35(+0.59%) |
Jan 31, 2022 | 59.11 | 59.92 | 59.83 | 549,378 | +0.22(+0.37%) | |
Jan 28, 2022 | 58.47 | 59.67 | 58.10 | 59.61 | 351,068 | +0.81(+1.37%) |
Jan 27, 2022 | 58.34 | 59.34 | 58.08 | 58.80 | 287,976 | +1.04(+1.81%) |
Jan 26, 2022 | 58.19 | 58.86 | 57.43 | 57.76 | 374,421 | -0.44(-0.75%) |
Jan 25, 2022 | 56.84 | 58.88 | 56.36 | 58.19 | 520,215 | +0.77(+1.34%) |
Jan 24, 2022 | 58.15 | 58.59 | 56.17 | 57.42 | 463,942 | -0.90(-1.54%) |
Jan 21, 2022 | 58.60 | 59.31 | 58.15 | 58.32 | 323,745 | -0.20(-0.34%) |
Jan 20, 2022 | 59.34 | 60.01 | 58.40 | 58.52 | 251,570 | -1.21(-2.02%) |
Jan 19, 2022 | 60.59 | 60.92 | 59.64 | 59.73 | 348,118 | -0.72(-1.19%) |
Jan 18, 2022 | 60.48 | 60.93 | 59.64 | 60.44 | 218,862 | -0.12(-0.19%) |
Jan 14, 2022 | 60.56 | 0 | +0.63(+1.04%) | |||
Jan 13, 2022 | 59.24 | 60.43 | 59.11 | 59.94 | 247,459 | +1.03(+1.74%) |
Jan 12, 2022 | 59.53 | 59.53 | 58.87 | 58.91 | 280,251 | -0.90(-1.50%) |
Jan 11, 2022 | 60.51 | 60.64 | 58.69 | 59.81 | 224,237 | -0.60(-0.99%) |
Jan 10, 2022 | 60.70 | 60.82 | 60.12 | 60.41 | 204,112 | +0.06(+0.11%) |
Jan 07, 2022 | 59.81 | 60.49 | 59.66 | 60.34 | 253,907 | +0.36(+0.61%) |
Jan 06, 2022 | 59.94 | 60.42 | 59.39 | 59.98 | 207,505 | +0.43(+0.72%) |
Jan 05, 2022 | 58.86 | 60.37 | 58.86 | 59.55 | 313,544 | +0.20(+0.34%) |
Jan 04, 2022 | 59.23 | 60.04 | 59.11 | 59.35 | 215,917 | +0.15(+0.26%) |
Jan 03, 2022 | 59.35 | 59.70 | 58.52 | 59.20 | 243,512 | +0.01(+0.02%) |
Dec 31, 2021 | 59.05 | 59.46 | 58.82 | 59.19 | 136,444 | +0.23(+0.38%) |
Dec 30, 2021 | 58.89 | 59.31 | 58.72 | 58.96 | 182,164 | +0.08(+0.14%) |
Dec 29, 2021 | 58.74 | 58.89 | 58.33 | 58.88 | 156,351 | +0.38(+0.65%) |
Dec 28, 2021 | 58.57 | 59.10 | 58.45 | 58.50 | 157,837 | -0.05(-0.09%) |
Dec 27, 2021 | 58.48 | 58.57 | 57.90 | 58.56 | 208,247 | +0.27(+0.47%) |
Dec 23, 2021 | 58.25 | 58.74 | 57.97 | 58.28 | 278,248 | +0.09(+0.16%) |
Dec 22, 2021 | 57.87 | 58.21 | 57.48 | 58.19 | 254,030 | +0.55(+0.96%) |
Dec 21, 2021 | 58.64 | 59.30 | 57.56 | 57.64 | 304,172 | -0.86(-1.47%) |
Dec 20, 2021 | 57.36 | 58.64 | 57.09 | 58.50 | 322,547 | +0.47(+0.81%) |
Dec 17, 2021 | 57.26 | 58.24 | 56.80 | 58.03 | 920,507 | +0.52(+0.90%) |
Dec 16, 2021 | 57.66 | 58.37 | 57.19 | 57.51 | 366,860 | -0.15(-0.25%) |
Dec 15, 2021 | 56.46 | 57.81 | 56.37 | 57.66 | 341,403 | +1.12(+1.97%) |
Dec 14, 2021 | 57.44 | 58.15 | 56.45 | 56.54 | 519,900 | -0.67(-1.17%) |
Dec 13, 2021 | 56.90 | 57.71 | 56.66 | 57.21 | 415,792 | -0.10(-0.17%) |
Dec 10, 2021 | 57.23 | 57.41 | 56.84 | 57.31 | 230,709 | +0.44(+0.77%) |
Dec 09, 2021 | 56.98 | 57.24 | 56.34 | 56.88 | 310,881 | -0.24(-0.42%) |
Dec 08, 2021 | 56.36 | 57.52 | 56.36 | 57.12 | 278,476 | +0.55(+0.97%) |
Dec 07, 2021 | 57.23 | 57.53 | 56.32 | 56.57 | 410,115 | -0.76(-1.33%) |
Dec 06, 2021 | 56.15 | 57.88 | 56.02 | 57.33 | 467,295 | +1.90(+3.43%) |
Dec 03, 2021 | 54.82 | 55.50 | 54.23 | 55.43 | 395,935 | +0.92(+1.70%) |
Dec 02, 2021 | 53.95 | 55.05 | 53.76 | 54.50 | 415,624 | +0.96(+1.79%) |
Dec 01, 2021 | 54.36 | 55.47 | 53.51 | 53.54 | 407,399 | -0.19(-0.35%) |
Nov 30, 2021 | 55.19 | 55.19 | 53.73 | 53.73 | 534,068 | -1.89(-3.41%) |
Nov 29, 2021 | 55.60 | 56.00 | 54.91 | 55.63 | 320,509 | +0.42(+0.76%) |
Nov 26, 2021 | 55.66 | 55.99 | 54.99 | 55.20 | 283,445 | -1.20(-2.13%) |
Nov 24, 2021 | 56.40 | 56.52 | 55.73 | 56.41 | 419,416 | +0.13(+0.22%) |
Nov 23, 2021 | 54.50 | 56.63 | 54.50 | 56.28 | 553,385 | +0.02(+0.03%) |
Nov 22, 2021 | 55.24 | 56.87 | 54.63 | 56.26 | 853,762 | +0.92(+1.67%) |
Nov 19, 2021 | 54.68 | 55.64 | 54.67 | 55.34 | 497,999 | +0.31(+0.57%) |
Nov 18, 2021 | 55.43 | 55.04 | 54.76 | 55.03 | 554,502 | -0.55(-0.99%) |
Nov 17, 2021 | 56.25 | 56.25 | 55.23 | 55.57 | 412,892 | -0.39(-0.69%) |
Nov 16, 2021 | 55.88 | 56.48 | 55.20 | 55.96 | 424,819 | -1.15(-2.01%) |
Nov 15, 2021 | 56.18 | 57.29 | 56.07 | 57.11 | 372,335 | +1.43(+2.56%) |
Nov 12, 2021 | 56.57 | 57.16 | 55.57 | 55.68 | 494,877 | -0.82(-1.45%) |
Nov 11, 2021 | 56.61 | 57.05 | 56.07 | 56.50 | 344,533 | -0.22(-0.38%) |
Nov 10, 2021 | 55.32 | 56.74 | 56.71 | 314,939 | +1.38(+2.50%) | |
Nov 09, 2021 | 55.36 | 55.55 | 54.77 | 55.33 | 256,534 | +0.21(+0.37%) |
Nov 08, 2021 | 55.84 | 56.35 | 54.36 | 55.12 | 706,562 | -1.75(-3.08%) |
Nov 05, 2021 | 56.70 | 57.72 | 56.70 | 56.87 | 420,822 | +0.47(+0.83%) |
Nov 04, 2021 | 56.72 | 57.24 | 55.54 | 56.41 | 642,836 | -0.31(-0.55%) |
Nov 03, 2021 | 56.83 | 57.56 | 56.54 | 56.72 | 518,539 | -0.11(-0.19%) |
Nov 02, 2021 | 57.53 | 57.83 | 56.35 | 56.83 | 249,825 | -0.70(-1.22%) |
Nov 01, 2021 | 56.35 | 57.88 | 56.35 | 57.53 | 374,896 | +1.19(+2.10%) |
Oct 29, 2021 | 56.93 | 57.53 | 55.82 | 56.35 | 428,364 | -0.58(-1.02%) |
Oct 28, 2021 | 57.42 | 57.74 | 56.81 | 56.93 | 320,413 | -0.36(-0.63%) |
Oct 27, 2021 | 58.50 | 58.36 | 57.17 | 57.29 | 255,915 | -1.27(-2.18%) |
Oct 26, 2021 | 58.45 | 58.56 | 262,891 | +0.11(+0.18%) | ||
Oct 25, 2021 | 57.96 | 58.63 | 57.26 | 58.45 | 259,679 | +0.77(+1.34%) |
Oct 22, 2021 | 57.60 | 57.92 | 57.25 | 57.68 | 234,773 | +0.14(+0.25%) |
Oct 21, 2021 | 58.00 | 57.91 | 57.05 | 57.54 | 471,624 | -0.37(-0.64%) |
Oct 20, 2021 | 56.73 | 58.09 | 56.60 | 57.91 | 271,157 | +1.15(+2.02%) |
Oct 19, 2021 | 56.73 | 56.94 | 55.14 | 56.76 | 520,181 | +0.12(+0.21%) |
Oct 18, 2021 | 57.40 | 57.72 | 56.43 | 56.64 | 343,098 | -1.10(-1.91%) |
Oct 15, 2021 | 59.49 | 59.54 | 57.75 | 57.75 | 534,902 | -1.49(-2.52%) |
Oct 14, 2021 | 59.05 | 59.35 | 58.55 | 59.24 | 211,914 | +0.58(+1.00%) |
Oct 13, 2021 | 57.54 | 58.81 | 57.15 | 58.65 | 358,264 | +1.11(+1.93%) |
Oct 12, 2021 | 56.84 | 57.78 | 56.76 | 57.54 | 271,811 | +0.56(+0.98%) |
Oct 11, 2021 | 57.32 | 57.62 | 56.80 | 56.98 | 186,528 | -0.25(-0.44%) |
Oct 08, 2021 | 57.49 | 57.63 | 56.97 | 57.23 | 172,536 | -0.13(-0.23%) |
Oct 07, 2021 | 57.04 | 57.82 | 56.68 | 57.37 | 340,405 | +0.36(+0.63%) |
Oct 06, 2021 | 56.69 | 57.17 | 55.43 | 57.01 | 234,565 | +0.15(+0.27%) |
Oct 05, 2021 | 56.72 | 57.43 | 56.30 | 56.86 | 377,277 | +0.13(+0.24%) |
Oct 04, 2021 | 55.71 | 56.94 | 55.66 | 56.72 | 295,839 | +0.98(+1.76%) |
Oct 01, 2021 | 55.27 | 55.93 | 54.73 | 55.74 | 332,888 | +0.82(+1.49%) |
Sep 30, 2021 | 56.06 | 56.09 | 54.97 | 54.93 | 280,775 | -0.78(-1.40%) |
Sep 29, 2021 | 54.60 | 55.81 | 54.18 | 55.71 | 236,688 | +1.08(+1.97%) |
Sep 28, 2021 | 55.49 | 55.49 | 53.91 | 54.63 | 344,458 | -0.73(-1.31%) |
Sep 27, 2021 | 54.90 | 56.38 | 54.90 | 55.36 | 341,454 | +0.52(+0.95%) |
Sep 24, 2021 | 54.99 | 55.49 | 54.75 | 54.84 | 284,699 | +0.12(+0.21%) |
Sep 23, 2021 | 55.11 | 55.61 | 54.69 | 54.72 | 259,719 | -0.47(-0.85%) |
Sep 22, 2021 | 55.92 | 55.95 | 55.11 | 55.19 | 317,850 | -0.24(-0.44%) |
Sep 21, 2021 | 55.91 | 56.25 | 55.32 | 55.43 | 450,736 | -0.19(-0.34%) |
Sep 20, 2021 | 55.94 | 56.20 | 54.85 | 55.62 | 306,260 | -0.53(-0.94%) |
Sep 17, 2021 | 56.81 | 56.81 | 55.84 | 56.15 | 1,009,250 | -0.39(-0.68%) |
Sep 16, 2021 | 55.66 | 56.97 | 54.90 | 56.53 | 922,729 | +0.88(+1.58%) |
Sep 15, 2021 | 56.55 | 56.64 | 55.46 | 55.65 | 306,367 | -0.79(-1.40%) |
Sep 14, 2021 | 57.39 | 57.49 | 55.84 | 56.44 | 388,268 | -0.78(-1.36%) |
Sep 13, 2021 | 57.45 | 57.96 | 56.75 | 57.23 | 435,277 | +0.30(+0.52%) |
Sep 10, 2021 | 58.75 | 58.87 | 56.87 | 56.93 | 324,599 | -1.68(-2.86%) |
Sep 09, 2021 | 58.11 | 58.98 | 57.77 | 58.61 | 496,837 | +0.34(+0.59%) |
Sep 08, 2021 | 56.84 | 58.45 | 56.45 | 58.27 | 516,038 | +1.29(+2.26%) |
Sep 07, 2021 | 58.71 | 58.84 | 56.95 | 56.98 | 369,048 | -1.84(-3.13%) |
Sep 03, 2021 | 59.56 | 59.56 | 58.80 | 58.82 | 214,493 | -1.04(-1.74%) |
Sep 02, 2021 | 60.01 | 60.26 | 59.76 | 59.86 | 219,820 | -0.13(-0.22%) |
Sep 01, 2021 | 59.64 | 60.23 | 59.13 | 59.99 | 185,036 | +0.70(+1.18%) |
Aug 31, 2021 | 59.14 | 59.47 | 59.00 | 59.29 | 375,903 | +0.01(+0.02%) |
Aug 30, 2021 | 59.23 | 59.67 | 58.85 | 59.28 | 221,181 | +0.05(+0.09%) |
Aug 27, 2021 | 58.83 | 59.60 | 58.80 | 59.23 | 636,031 | +0.40(+0.68%) |
Aug 26, 2021 | 60.09 | 60.21 | 58.79 | 58.83 | 391,277 | -1.40(-2.33%) |
Aug 25, 2021 | 61.28 | 61.44 | 60.23 | 60.23 | 519,472 | -0.77(-1.27%) |
Aug 24, 2021 | 61.45 | 61.45 | 60.60 | 61.00 | 267,468 | -0.47(-0.77%) |
Aug 23, 2021 | 61.90 | 61.90 | 61.14 | 61.48 | 142,278 | -0.39(-0.63%) |
Aug 20, 2021 | 61.43 | 62.12 | 60.88 | 61.87 | 228,734 | +0.27(+0.43%) |
Aug 19, 2021 | 61.99 | 62.55 | 61.17 | 61.60 | 304,133 | -0.94(-1.51%) |
Aug 18, 2021 | 63.63 | 64.26 | 62.49 | 62.54 | 296,324 | -1.35(-2.11%) |
Aug 17, 2021 | 63.73 | 64.36 | 63.56 | 63.89 | 208,538 | -0.36(-0.55%) |
Aug 16, 2021 | 64.23 | 64.81 | 63.96 | 64.25 | 184,951 | +0.02(+0.03%) |
Aug 13, 2021 | 63.95 | 64.58 | 63.50 | 64.23 | 227,181 | +0.60(+0.95%) |
Aug 12, 2021 | 64.30 | 64.30 | 63.32 | 63.63 | 233,535 | -0.55(-0.86%) |
Aug 11, 2021 | 63.96 | 64.32 | 63.59 | 64.18 | 264,343 | +0.54(+0.85%) |
Aug 10, 2021 | 63.64 | 63.93 | 63.01 | 63.64 | 166,447 | -0.24(-0.38%) |
Aug 09, 2021 | 64.44 | 64.44 | 63.70 | 63.88 | 147,310 | -0.65(-1.01%) |
Aug 06, 2021 | 65.16 | 65.40 | 64.45 | 64.52 | 217,080 | -0.55(-0.85%) |
Aug 05, 2021 | 64.84 | 65.98 | 64.27 | 65.08 | 304,674 | +0.26(+0.40%) |
Aug 04, 2021 | 64.60 | 64.85 | 63.70 | 64.82 | 361,223 | -0.20(-0.31%) |
Aug 03, 2021 | 64.10 | 65.18 | 63.51 | 65.02 | 594,884 | +1.33(+2.09%) |
Aug 02, 2021 | 63.41 | 64.33 | 63.38 | 63.69 | 337,846 | +0.62(+0.99%) |
Jul 30, 2021 | 63.94 | 64.43 | 62.78 | 63.07 | 530,117 | -0.76(-1.20%) |
Jul 29, 2021 | 64.10 | 64.10 | 63.14 | 63.83 | 266,336 | +0.12(+0.18%) |
Jul 28, 2021 | 64.02 | 64.05 | 63.10 | 63.72 | 408,758 | -0.17(-0.26%) |
Jul 27, 2021 | 62.66 | 64.08 | 62.37 | 63.88 | 359,855 | +0.89(+1.41%) |
Jul 26, 2021 | 62.89 | 63.63 | 62.49 | 63.00 | 329,707 | +0.47(+0.75%) |
Jul 23, 2021 | 61.33 | 62.67 | 61.20 | 62.52 | 242,211 | +1.40(+2.28%) |
Jul 22, 2021 | 62.48 | 62.75 | 61.07 | 61.13 | 327,971 | -1.57(-2.51%) |
Jul 21, 2021 | 63.53 | 63.66 | 62.58 | 62.70 | 366,218 | -0.41(-0.65%) |
Jul 20, 2021 | 62.84 | 64.13 | 62.82 | 63.11 | 523,359 | +0.23(+0.37%) |
Jul 19, 2021 | 64.77 | 64.90 | 62.34 | 62.88 | 380,205 | -2.43(-3.72%) |
Jul 16, 2021 | 65.78 | 66.19 | 65.01 | 65.31 | 354,398 | -0.16(-0.24%) |
Jul 15, 2021 | 63.74 | 65.49 | 63.74 | 65.47 | 196,647 | +1.47(+2.29%) |
Jul 14, 2021 | 64.33 | 64.68 | 63.70 | 64.00 | 243,018 | -0.09(-0.14%) |
Jul 13, 2021 | 64.36 | 64.79 | 63.99 | 64.09 | 184,538 | -0.50(-0.77%) |
Jul 12, 2021 | 63.65 | 64.72 | 63.42 | 64.59 | 228,973 | +0.44(+0.69%) |
Jul 09, 2021 | 64.18 | 64.28 | 63.40 | 64.14 | 236,863 | +0.60(+0.94%) |
Jul 08, 2021 | 63.80 | 64.28 | 63.18 | 63.55 | 172,627 | -0.65(-1.01%) |
Jul 07, 2021 | 63.79 | 64.59 | 63.79 | 64.20 | 183,674 | +0.10(+0.15%) |
Jul 06, 2021 | 64.68 | 65.00 | 63.13 | 64.10 | 215,499 | -0.61(-0.95%) |
Jul 02, 2021 | 64.92 | 65.14 | 64.28 | 64.71 | 191,273 | -0.20(-0.31%) |
Jul 01, 2021 | 64.49 | 65.24 | 64.13 | 64.92 | 188,402 | +0.68(+1.05%) |
Jun 30, 2021 | 64.26 | 65.21 | 63.61 | 64.24 | 273,683 | -0.04(-0.07%) |
Jun 29, 2021 | 64.97 | 65.38 | 64.12 | 64.28 | 424,233 | -0.57(-0.88%) |
Jun 28, 2021 | 64.83 | 65.06 | 64.28 | 64.85 | 285,927 | -0.19(-0.29%) |
Jun 25, 2021 | 62.98 | 65.08 | 62.81 | 65.04 | 1,056,671 | +1.87(+2.95%) |
Jun 24, 2021 | 62.43 | 63.19 | 62.02 | 63.17 | 261,749 | +0.66(+1.05%) |
Jun 23, 2021 | 63.05 | 63.32 | 62.12 | 62.52 | 596,874 | -0.76(-1.19%) |
Jun 22, 2021 | 66.22 | 66.70 | 63.00 | 63.27 | 1,158,232 | -3.10(-4.67%) |
Jun 21, 2021 | 65.02 | 66.46 | 64.78 | 66.37 | 242,768 | +1.91(+2.96%) |
Jun 18, 2021 | 67.24 | 67.40 | 64.44 | 64.46 | 474,576 | -3.10(-4.59%) |
Jun 17, 2021 | 67.90 | 68.31 | 67.33 | 67.56 | 273,553 | -0.26(-0.38%) |
Jun 16, 2021 | 67.40 | 67.86 | 67.07 | 67.82 | 394,032 | +0.60(+0.90%) |
Jun 15, 2021 | 66.68 | 67.60 | 66.52 | 67.22 | 247,073 | +0.20(+0.29%) |
Jun 14, 2021 | 67.32 | 67.53 | 66.73 | 67.02 | 215,553 | -0.26(-0.38%) |
Jun 11, 2021 | 66.81 | 67.28 | 66.65 | 67.28 | 225,908 | +0.92(+1.39%) |
Jun 10, 2021 | 65.60 | 66.86 | 65.08 | 66.36 | 398,935 | +1.24(+1.90%) |
Jun 09, 2021 | 64.49 | 65.19 | 64.23 | 65.12 | 273,670 | +0.73(+1.14%) |
Jun 08, 2021 | 63.98 | 64.44 | 63.67 | 64.39 | 325,606 | +0.51(+0.80%) |
Jun 07, 2021 | 63.53 | 64.10 | 63.30 | 63.88 | 245,657 | +0.38(+0.60%) |
Jun 04, 2021 | 64.27 | 64.35 | 63.45 | 63.50 | 178,995 | -0.68(-1.06%) |
Jun 03, 2021 | 63.84 | 64.28 | 63.69 | 64.18 | 163,128 | +0.23(+0.36%) |
Jun 02, 2021 | 63.78 | 64.33 | 63.55 | 63.95 | 239,203 | +0.33(+0.53%) |
Jun 01, 2021 | 63.33 | 63.69 | 63.01 | 63.61 | 146,391 | +0.48(+0.75%) |
May 28, 2021 | 63.45 | 63.45 | 62.98 | 63.14 | 275,798 | -0.10(-0.15%) |
May 27, 2021 | 64.20 | 64.23 | 63.12 | 63.23 | 296,709 | -0.51(-0.80%) |
May 26, 2021 | 63.46 | 64.01 | 63.27 | 63.75 | 357,421 | +0.41(+0.64%) |
May 25, 2021 | 64.49 | 64.49 | 63.26 | 63.34 | 203,976 | -1.09(-1.70%) |
May 24, 2021 | 64.17 | 64.82 | 63.87 | 64.43 | 206,680 | +0.34(+0.54%) |
May 21, 2021 | 64.50 | 64.95 | 63.64 | 64.09 | 911,295 | -0.16(-0.25%) |
May 20, 2021 | 63.92 | 64.64 | 63.87 | 64.25 | 227,704 | +0.11(+0.16%) |
May 19, 2021 | 64.48 | 65.43 | 64.02 | 64.14 | 271,301 | -0.81(-1.25%) |
May 18, 2021 | 65.25 | 65.85 | 64.92 | 64.95 | 376,945 | -0.67(-1.02%) |
May 17, 2021 | 66.19 | 66.30 | 65.48 | 65.62 | 353,372 | -0.87(-1.31%) |
May 14, 2021 | 66.83 | 67.10 | 66.40 | 66.49 | 315,265 | -0.03(-0.04%) |
May 13, 2021 | 65.07 | 66.85 | 65.07 | 66.52 | 297,495 | +1.33(+2.04%) |
May 12, 2021 | 67.69 | 67.73 | 65.03 | 65.19 | 340,154 | -2.29(-3.39%) |
May 11, 2021 | 68.27 | 68.30 | 67.15 | 67.48 | 248,242 | -0.62(-0.91%) |
May 10, 2021 | 67.22 | 68.61 | 67.22 | 68.10 | 301,252 | +1.23(+1.84%) |
May 07, 2021 | 67.42 | 68.02 | 66.81 | 66.86 | 558,262 | -0.46(-0.68%) |
May 06, 2021 | 66.72 | 67.39 | 66.38 | 67.32 | 271,612 | +0.98(+1.47%) |
May 05, 2021 | 66.49 | 66.72 | 65.71 | 66.34 | 206,540 | -0.51(-0.76%) |
May 04, 2021 | 66.97 | 67.22 | 66.45 | 66.86 | 170,869 | -0.02(-0.03%) |