Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.48 | 68.33 | 65.98 | 66.12 | 901,054 | -1.00(-1.49%) |
Apr 28, 2022 | 65.68 | 67.98 | 65.13 | 67.12 | 1,072,223 | +2.56(+3.97%) |
Apr 27, 2022 | 66.12 | 66.12 | 61.93 | 64.56 | 1,237,000 | +0.27(+0.43%) |
Apr 26, 2022 | 65.06 | 66.05 | 63.95 | 64.29 | 1,406,279 | -1.50(-2.29%) |
Apr 25, 2022 | 63.38 | 66.13 | 62.84 | 65.79 | 1,037,934 | +1.98(+3.10%) |
Apr 22, 2022 | 64.11 | 64.80 | 63.29 | 63.81 | 714,309 | -0.53(-0.82%) |
Apr 21, 2022 | 64.71 | 65.03 | 63.57 | 64.34 | 603,173 | +0.36(+0.56%) |
Apr 20, 2022 | 63.36 | 64.72 | 63.15 | 63.98 | 698,158 | +1.19(+1.90%) |
Apr 19, 2022 | 61.27 | 62.99 | 61.27 | 62.79 | 725,213 | +1.87(+3.07%) |
Apr 18, 2022 | 60.31 | 61.40 | 59.88 | 60.92 | 929,792 | +0.36(+0.59%) |
Apr 14, 2022 | 61.27 | 61.83 | 60.18 | 60.56 | 638,908 | -0.79(-1.30%) |
Apr 13, 2022 | 59.98 | 61.58 | 59.88 | 61.35 | 789,116 | +1.74(+2.92%) |
Apr 12, 2022 | 60.11 | 61.42 | 59.08 | 59.61 | 900,019 | +0.03(+0.05%) |
Apr 11, 2022 | 59.58 | 61.60 | 59.41 | 59.58 | 932,287 | -0.11(-0.19%) |
Apr 08, 2022 | 59.78 | 61.11 | 58.37 | 59.70 | 1,443,891 | -0.77(-1.27%) |
Apr 07, 2022 | 61.98 | 62.27 | 59.79 | 60.46 | 1,185,024 | -1.44(-2.32%) |
Apr 06, 2022 | 63.05 | 63.47 | 60.70 | 61.90 | 1,429,160 | -2.16(-3.37%) |
Apr 05, 2022 | 67.39 | 68.24 | 63.76 | 64.06 | 1,742,945 | -4.76(-6.91%) |
Apr 04, 2022 | 70.00 | 70.51 | 68.49 | 68.82 | 1,122,479 | -1.17(-1.68%) |
Apr 01, 2022 | 74.99 | 75.40 | 68.43 | 69.99 | 1,837,026 | -5.05(-6.73%) |
Mar 31, 2022 | 76.74 | 77.22 | 74.09 | 75.04 | 706,534 | -1.99(-2.58%) |
Mar 30, 2022 | 77.04 | 77.89 | 76.41 | 77.03 | 425,336 | -0.53(-0.68%) |
Mar 29, 2022 | 77.37 | 78.16 | 76.58 | 77.56 | 398,429 | +0.55(+0.71%) |
Mar 28, 2022 | 76.43 | 77.12 | 75.87 | 77.01 | 340,827 | +0.59(+0.77%) |
Mar 25, 2022 | 77.05 | 77.57 | 75.87 | 76.42 | 417,412 | -0.91(-1.17%) |
Mar 24, 2022 | 77.38 | 77.78 | 76.77 | 77.33 | 324,191 | +0.29(+0.38%) |
Mar 23, 2022 | 77.95 | 79.01 | 76.97 | 77.04 | 420,916 | -2.48(-3.12%) |
Mar 22, 2022 | 80.10 | 81.09 | 78.83 | 79.52 | 610,334 | -0.26(-0.33%) |
Mar 21, 2022 | 79.51 | 80.32 | 79.08 | 79.78 | 526,728 | +0.08(+0.09%) |
Mar 18, 2022 | 78.68 | 80.01 | 77.70 | 79.70 | 1,060,567 | +0.46(+0.58%) |
Mar 17, 2022 | 76.90 | 79.25 | 76.57 | 79.24 | 551,599 | +1.50(+1.93%) |
Mar 16, 2022 | 74.63 | 77.81 | 74.63 | 77.74 | 507,650 | +3.40(+4.57%) |
Mar 15, 2022 | 73.64 | 75.18 | 73.60 | 74.34 | 307,008 | +1.05(+1.43%) |
Mar 14, 2022 | 75.20 | 75.28 | 72.58 | 73.29 | 706,595 | -1.62(-2.16%) |
Mar 11, 2022 | 75.50 | 76.08 | 74.75 | 74.91 | 399,050 | +0.22(+0.29%) |
Mar 10, 2022 | 73.91 | 74.69 | 424,279 | -0.61(-0.82%) | ||
Mar 09, 2022 | 73.81 | 75.94 | 73.35 | 75.31 | 519,095 | +3.17(+4.39%) |
Mar 08, 2022 | 72.98 | 73.89 | 71.02 | 72.14 | 519,577 | -0.44(-0.61%) |
Mar 07, 2022 | 74.75 | 74.97 | 72.36 | 72.58 | 695,421 | -2.18(-2.91%) |
Mar 04, 2022 | 75.38 | 75.68 | 74.04 | 74.76 | 545,374 | -1.25(-1.64%) |
Mar 03, 2022 | 76.99 | 77.44 | 75.70 | 76.01 | 459,321 | -0.30(-0.40%) |
Mar 02, 2022 | 74.25 | 77.10 | 74.25 | 76.31 | 735,193 | +2.82(+3.84%) |
Mar 01, 2022 | 74.51 | 75.32 | 72.42 | 73.49 | 762,474 | -1.09(-1.46%) |
Feb 28, 2022 | 72.09 | 75.26 | 72.09 | 74.58 | 556,416 | +1.19(+1.62%) |
Feb 25, 2022 | 71.66 | 74.59 | 72.84 | 73.39 | 693,045 | +1.88(+2.63%) |
Feb 24, 2022 | 67.46 | 71.76 | 67.16 | 71.50 | 691,169 | +1.57(+2.25%) |
Feb 23, 2022 | 72.28 | 72.98 | 69.56 | 69.93 | 772,866 | -2.27(-3.14%) |
Feb 22, 2022 | 73.78 | 74.74 | 72.12 | 72.20 | 721,234 | -2.22(-2.99%) |
Feb 18, 2022 | 74.43 | 0 | +0.60(+0.81%) | |||
Feb 17, 2022 | 75.60 | 75.60 | 73.38 | 73.83 | 1,021,825 | -1.92(-2.54%) |
Feb 16, 2022 | 75.40 | 77.92 | 74.35 | 75.76 | 1,401,274 | +3.88(+5.40%) |
Feb 15, 2022 | 70.75 | 72.74 | 70.75 | 71.88 | 1,074,724 | +1.47(+2.09%) |
Feb 14, 2022 | 69.70 | 71.47 | 69.70 | 70.40 | 820,106 | +1.31(+1.89%) |
Feb 11, 2022 | 69.46 | 70.54 | 68.41 | 69.10 | 629,352 | -0.34(-0.49%) |
Feb 10, 2022 | 69.39 | 71.05 | 69.13 | 69.44 | 890,339 | -1.18(-1.68%) |
Feb 09, 2022 | 69.17 | 70.66 | 68.96 | 70.62 | 724,313 | +2.53(+3.71%) |
Feb 08, 2022 | 66.95 | 68.45 | 66.82 | 68.09 | 1,098,067 | +1.48(+2.23%) |
Feb 07, 2022 | 67.70 | 67.81 | 66.22 | 66.61 | 426,510 | -0.76(-1.13%) |
Feb 04, 2022 | 68.03 | 68.53 | 66.48 | 67.37 | 371,633 | -0.67(-0.98%) |
Feb 03, 2022 | 69.54 | 68.03 | 68.04 | 427,712 | -1.60(-2.29%) | |
Feb 02, 2022 | 70.01 | 70.08 | 68.32 | 69.63 | 524,195 | +0.07(+0.09%) |
Feb 01, 2022 | 69.05 | 70.29 | 68.15 | 69.57 | 462,161 | +0.84(+1.23%) |
Jan 31, 2022 | 67.32 | 68.72 | 68.72 | 749,047 | +0.90(+1.33%) | |
Jan 28, 2022 | 66.13 | 67.90 | 65.46 | 67.82 | 384,817 | +1.47(+2.22%) |
Jan 27, 2022 | 68.38 | 69.16 | 66.06 | 66.35 | 702,674 | -1.35(-2.00%) |
Jan 26, 2022 | 70.52 | 70.91 | 67.16 | 67.70 | 564,923 | -1.37(-1.98%) |
Jan 25, 2022 | 70.17 | 70.51 | 67.92 | 69.07 | 734,870 | -2.16(-3.03%) |
Jan 24, 2022 | 69.24 | 71.44 | 68.83 | 71.23 | 788,491 | +0.81(+1.15%) |
Jan 21, 2022 | 71.16 | 71.80 | 69.55 | 70.42 | 726,977 | -1.09(-1.52%) |
Jan 20, 2022 | 72.97 | 73.23 | 71.44 | 71.51 | 808,023 | -0.91(-1.26%) |
Jan 19, 2022 | 72.78 | 73.45 | 71.75 | 72.42 | 510,554 | -0.35(-0.48%) |
Jan 18, 2022 | 73.68 | 73.68 | 71.69 | 72.77 | 611,869 | -1.39(-1.87%) |
Jan 14, 2022 | 74.16 | 0 | -0.49(-0.65%) | |||
Jan 13, 2022 | 75.22 | 76.05 | 74.43 | 74.65 | 394,019 | -0.34(-0.45%) |
Jan 12, 2022 | 74.23 | 76.05 | 73.64 | 74.99 | 560,203 | +1.65(+2.25%) |
Jan 11, 2022 | 73.17 | 73.45 | 72.30 | 73.33 | 468,609 | +0.27(+0.37%) |
Jan 10, 2022 | 72.85 | 73.17 | 71.01 | 73.06 | 534,072 | -0.24(-0.33%) |
Jan 07, 2022 | 74.39 | 75.42 | 73.09 | 73.30 | 575,053 | -1.19(-1.60%) |
Jan 06, 2022 | 75.62 | 75.63 | 73.43 | 74.50 | 782,690 | -0.65(-0.86%) |
Jan 05, 2022 | 77.55 | 78.64 | 75.02 | 75.15 | 1,097,221 | -4.12(-5.20%) |
Jan 04, 2022 | 77.42 | 79.85 | 76.78 | 79.27 | 599,838 | +2.60(+3.39%) |
Jan 03, 2022 | 77.82 | 78.65 | 75.88 | 76.67 | 460,332 | -0.73(-0.95%) |
Dec 31, 2021 | 76.81 | 77.82 | 76.26 | 77.40 | 394,210 | +0.82(+1.07%) |
Dec 30, 2021 | 76.67 | 77.35 | 76.20 | 76.58 | 382,034 | -0.01(-0.01%) |
Dec 29, 2021 | 75.93 | 76.80 | 75.82 | 76.59 | 193,397 | +0.77(+1.02%) |
Dec 28, 2021 | 75.19 | 76.76 | 75.19 | 75.82 | 313,248 | +0.40(+0.54%) |
Dec 27, 2021 | 74.25 | 75.47 | 73.93 | 75.42 | 207,811 | +0.91(+1.22%) |
Dec 23, 2021 | 73.98 | 74.83 | 73.83 | 74.51 | 246,491 | +1.02(+1.39%) |
Dec 22, 2021 | 74.03 | 74.18 | 73.20 | 73.48 | 317,404 | -0.54(-0.74%) |
Dec 21, 2021 | 71.68 | 74.38 | 71.61 | 74.03 | 450,980 | +2.86(+4.02%) |
Dec 20, 2021 | 72.18 | 72.63 | 69.92 | 71.16 | 744,037 | -2.27(-3.09%) |
Dec 17, 2021 | 74.25 | 74.47 | 72.08 | 73.44 | 909,341 | -1.13(-1.51%) |
Dec 16, 2021 | 75.72 | 76.67 | 74.39 | 74.56 | 567,685 | -0.86(-1.15%) |
Dec 15, 2021 | 75.73 | 75.93 | 74.29 | 75.43 | 769,129 | -0.42(-0.56%) |
Dec 14, 2021 | 77.77 | 78.43 | 75.22 | 75.85 | 845,525 | -2.08(-2.67%) |
Dec 13, 2021 | 75.80 | 78.69 | 75.61 | 77.93 | 892,486 | +1.76(+2.30%) |
Dec 10, 2021 | 76.53 | 77.08 | 75.00 | 76.18 | 433,808 | -0.07(-0.09%) |
Dec 09, 2021 | 76.20 | 77.35 | 75.84 | 76.24 | 340,844 | -0.73(-0.95%) |
Dec 08, 2021 | 78.26 | 78.53 | 76.95 | 76.98 | 437,691 | -1.19(-1.53%) |
Dec 07, 2021 | 77.09 | 78.69 | 76.84 | 78.17 | 540,813 | +2.10(+2.76%) |
Dec 06, 2021 | 75.44 | 77.65 | 74.89 | 76.07 | 657,729 | +1.59(+2.13%) |
Dec 03, 2021 | 74.62 | 75.62 | 73.30 | 74.48 | 737,278 | -0.19(-0.25%) |
Dec 02, 2021 | 75.69 | 76.25 | 74.18 | 74.67 | 1,034,455 | -0.11(-0.15%) |
Dec 01, 2021 | 79.90 | 80.22 | 74.70 | 74.78 | 839,205 | -3.23(-4.14%) |
Nov 30, 2021 | 79.38 | 79.52 | 77.45 | 78.01 | 953,774 | -2.04(-2.55%) |
Nov 29, 2021 | 80.88 | 81.76 | 79.38 | 80.05 | 525,161 | -0.08(-0.11%) |
Nov 26, 2021 | 78.80 | 80.47 | 77.66 | 80.13 | 430,769 | -1.57(-1.92%) |
Nov 24, 2021 | 81.41 | 82.19 | 80.40 | 81.70 | 297,697 | -0.07(-0.08%) |
Nov 23, 2021 | 81.29 | 82.23 | 80.46 | 81.76 | 456,760 | +1.12(+1.39%) |
Nov 22, 2021 | 79.27 | 81.46 | 79.14 | 80.65 | 528,066 | +1.60(+2.02%) |
Nov 19, 2021 | 78.20 | 79.11 | 77.97 | 79.05 | 347,684 | +0.38(+0.48%) |
Nov 18, 2021 | 78.30 | 78.79 | 78.25 | 78.68 | 740,699 | +0.45(+0.57%) |
Nov 17, 2021 | 80.26 | 80.57 | 77.70 | 78.23 | 767,721 | -2.33(-2.89%) |
Nov 16, 2021 | 81.44 | 81.53 | 80.26 | 80.56 | 594,189 | -0.88(-1.08%) |
Nov 15, 2021 | 82.06 | 82.48 | 80.92 | 81.44 | 367,566 | -0.62(-0.76%) |
Nov 12, 2021 | 80.91 | 82.83 | 80.66 | 82.06 | 451,066 | +1.25(+1.55%) |
Nov 11, 2021 | 80.50 | 81.04 | 80.36 | 80.81 | 295,589 | +0.72(+0.90%) |
Nov 10, 2021 | 80.91 | 80.09 | 911,979 | -0.96(-1.19%) | ||
Nov 09, 2021 | 80.74 | 81.55 | 80.39 | 81.05 | 423,064 | +0.04(+0.05%) |
Nov 08, 2021 | 81.88 | 82.17 | 80.95 | 81.02 | 490,631 | -0.19(-0.23%) |
Nov 05, 2021 | 82.50 | 83.34 | 80.85 | 81.20 | 749,510 | -0.30(-0.37%) |
Nov 04, 2021 | 82.54 | 83.14 | 80.97 | 81.50 | 621,531 | -1.04(-1.25%) |
Nov 03, 2021 | 79.73 | 82.73 | 79.03 | 82.54 | 879,149 | +2.09(+2.60%) |
Nov 02, 2021 | 80.51 | 80.96 | 78.91 | 80.45 | 802,573 | -0.22(-0.28%) |
Nov 01, 2021 | 79.32 | 81.95 | 79.84 | 80.67 | 724,317 | +1.45(+1.84%) |
Oct 29, 2021 | 80.29 | 81.11 | 78.75 | 79.22 | 1,024,185 | -1.58(-1.95%) |
Oct 28, 2021 | 81.13 | 83.09 | 79.69 | 80.79 | 1,234,994 | -0.25(-0.31%) |
Oct 27, 2021 | 85.08 | 85.52 | 80.11 | 81.04 | 1,132,090 | -3.83(-4.52%) |
Oct 26, 2021 | 85.69 | 84.88 | 613,421 | -0.21(-0.24%) | ||
Oct 25, 2021 | 83.30 | 86.77 | 83.22 | 85.08 | 892,558 | +2.14(+2.59%) |
Oct 22, 2021 | 81.97 | 83.60 | 81.97 | 82.94 | 438,540 | +1.03(+1.25%) |
Oct 21, 2021 | 81.79 | 82.32 | 80.85 | 81.91 | 514,921 | +0.40(+0.49%) |
Oct 20, 2021 | 80.16 | 81.63 | 79.81 | 81.51 | 350,188 | +1.31(+1.64%) |
Oct 19, 2021 | 79.75 | 80.55 | 79.36 | 80.20 | 459,608 | +0.90(+1.13%) |
Oct 18, 2021 | 77.69 | 79.30 | 77.44 | 79.30 | 337,710 | +1.20(+1.54%) |
Oct 15, 2021 | 78.61 | 79.02 | 78.09 | 78.10 | 500,633 | +0.47(+0.60%) |
Oct 14, 2021 | 77.80 | 78.47 | 77.22 | 77.63 | 403,881 | +1.30(+1.70%) |
Oct 13, 2021 | 76.69 | 76.84 | 75.36 | 76.34 | 351,185 | -0.48(-0.62%) |
Oct 12, 2021 | 76.41 | 77.05 | 75.81 | 76.81 | 465,383 | +0.25(+0.33%) |
Oct 11, 2021 | 78.08 | 78.53 | 76.48 | 76.56 | 520,072 | -1.03(-1.32%) |
Oct 08, 2021 | 78.04 | 78.28 | 76.66 | 77.58 | 365,178 | -0.46(-0.59%) |
Oct 07, 2021 | 78.50 | 79.22 | 77.86 | 78.04 | 401,050 | +0.50(+0.65%) |
Oct 06, 2021 | 76.80 | 77.68 | 76.10 | 77.54 | 384,987 | -0.34(-0.44%) |
Oct 05, 2021 | 77.60 | 78.56 | 76.75 | 77.88 | 530,792 | +0.48(+0.63%) |
Oct 04, 2021 | 77.59 | 78.80 | 76.91 | 77.40 | 382,594 | -0.23(-0.30%) |
Oct 01, 2021 | 77.74 | 77.95 | 75.90 | 77.63 | 435,629 | +0.50(+0.65%) |
Sep 30, 2021 | 78.78 | 78.88 | 77.02 | 77.13 | 535,469 | -1.56(-1.98%) |
Sep 29, 2021 | 78.70 | 78.91 | 77.58 | 78.69 | 382,533 | +0.47(+0.60%) |
Sep 28, 2021 | 79.42 | 80.08 | 78.03 | 78.22 | 353,810 | -1.20(-1.51%) |
Sep 27, 2021 | 77.40 | 80.53 | 77.30 | 79.42 | 454,010 | +2.74(+3.58%) |
Sep 24, 2021 | 75.76 | 77.31 | 75.56 | 76.68 | 470,174 | +0.98(+1.29%) |
Sep 23, 2021 | 74.29 | 75.99 | 74.29 | 75.70 | 359,925 | +2.31(+3.15%) |
Sep 22, 2021 | 72.27 | 74.10 | 72.27 | 73.39 | 468,295 | +1.95(+2.73%) |
Sep 21, 2021 | 73.11 | 73.24 | 70.94 | 71.44 | 477,124 | -0.79(-1.10%) |
Sep 20, 2021 | 71.12 | 72.44 | 70.50 | 72.23 | 556,112 | -1.03(-1.40%) |
Sep 17, 2021 | 74.55 | 74.91 | 72.17 | 73.26 | 995,890 | -1.23(-1.65%) |
Sep 16, 2021 | 76.27 | 76.94 | 74.15 | 74.49 | 547,144 | -1.37(-1.81%) |
Sep 15, 2021 | 74.18 | 76.44 | 73.81 | 75.86 | 598,500 | +2.13(+2.88%) |
Sep 14, 2021 | 74.30 | 74.63 | 73.09 | 73.73 | 563,662 | -0.56(-0.75%) |
Sep 13, 2021 | 73.72 | 74.39 | 71.99 | 74.29 | 599,634 | +1.56(+2.14%) |
Sep 10, 2021 | 72.84 | 73.70 | 72.61 | 72.74 | 521,479 | +0.64(+0.89%) |
Sep 09, 2021 | 72.20 | 72.60 | 71.45 | 72.09 | 460,756 | -0.48(-0.67%) |
Sep 08, 2021 | 74.87 | 75.06 | 72.23 | 72.58 | 613,557 | -2.10(-2.81%) |
Sep 07, 2021 | 74.57 | 75.34 | 74.26 | 74.68 | 462,485 | +0.35(+0.48%) |
Sep 03, 2021 | 75.21 | 75.72 | 74.20 | 74.32 | 479,724 | -0.77(-1.03%) |
Sep 02, 2021 | 73.79 | 75.47 | 73.61 | 75.09 | 648,584 | +1.50(+2.04%) |
Sep 01, 2021 | 74.06 | 74.39 | 73.10 | 73.59 | 477,436 | -0.53(-0.72%) |
Aug 31, 2021 | 75.23 | 75.53 | 73.74 | 74.12 | 410,260 | -1.31(-1.74%) |
Aug 30, 2021 | 76.00 | 76.27 | 74.94 | 75.44 | 427,830 | -0.33(-0.43%) |
Aug 27, 2021 | 74.05 | 76.52 | 73.94 | 75.77 | 511,187 | +2.03(+2.76%) |
Aug 26, 2021 | 73.57 | 73.97 | 73.29 | 73.73 | 508,109 | -0.02(-0.03%) |
Aug 25, 2021 | 72.22 | 74.12 | 72.13 | 73.75 | 864,447 | +1.85(+2.57%) |
Aug 24, 2021 | 71.33 | 72.72 | 70.87 | 71.91 | 533,670 | +1.17(+1.65%) |
Aug 23, 2021 | 70.17 | 71.75 | 70.15 | 70.74 | 447,756 | +1.36(+1.96%) |
Aug 20, 2021 | 68.07 | 69.52 | 67.69 | 69.38 | 440,169 | +1.75(+2.59%) |
Aug 19, 2021 | 69.40 | 69.67 | 66.80 | 67.63 | 490,282 | -2.42(-3.46%) |
Aug 18, 2021 | 70.89 | 72.70 | 69.95 | 70.05 | 539,161 | -1.26(-1.76%) |
Aug 17, 2021 | 72.10 | 72.68 | 70.00 | 71.31 | 421,613 | -1.30(-1.80%) |
Aug 16, 2021 | 72.88 | 73.58 | 71.83 | 72.61 | 386,555 | -0.82(-1.12%) |
Aug 13, 2021 | 73.20 | 73.78 | 72.71 | 73.44 | 249,450 | +0.21(+0.29%) |
Aug 12, 2021 | 73.66 | 73.81 | 72.38 | 73.22 | 355,042 | -0.19(-0.26%) |
Aug 11, 2021 | 71.13 | 73.44 | 70.37 | 73.42 | 494,172 | +2.68(+3.79%) |
Aug 10, 2021 | 69.76 | 71.13 | 69.24 | 70.73 | 548,756 | +1.05(+1.51%) |
Aug 09, 2021 | 70.85 | 71.10 | 69.59 | 69.68 | 579,116 | -1.73(-2.42%) |
Aug 06, 2021 | 71.44 | 72.08 | 70.72 | 71.41 | 308,782 | +0.80(+1.14%) |
Aug 05, 2021 | 70.28 | 71.60 | 69.85 | 70.60 | 478,756 | +0.85(+1.22%) |
Aug 04, 2021 | 71.72 | 72.12 | 69.73 | 69.75 | 570,165 | -2.75(-3.79%) |
Aug 03, 2021 | 70.56 | 72.50 | 70.20 | 72.50 | 694,788 | +2.44(+3.49%) |
Aug 02, 2021 | 70.72 | 72.80 | 70.01 | 70.06 | 839,045 | -0.39(-0.55%) |
Jul 30, 2021 | 71.14 | 72.11 | 69.89 | 70.45 | 800,668 | -0.97(-1.36%) |
Jul 29, 2021 | 69.38 | 71.56 | 68.87 | 71.42 | 634,816 | +3.44(+5.06%) |
Jul 28, 2021 | 68.77 | 69.13 | 65.39 | 67.98 | 737,596 | -0.39(-0.57%) |
Jul 27, 2021 | 67.07 | 68.77 | 66.40 | 68.37 | 846,794 | +0.93(+1.37%) |
Jul 26, 2021 | 68.20 | 69.17 | 67.01 | 67.44 | 600,558 | -0.47(-0.69%) |
Jul 23, 2021 | 66.83 | 68.20 | 65.92 | 67.91 | 785,634 | +1.79(+2.71%) |
Jul 22, 2021 | 66.18 | 67.02 | 64.84 | 66.12 | 770,669 | +0.17(+0.25%) |
Jul 21, 2021 | 66.44 | 66.87 | 65.74 | 65.95 | 970,852 | +0.45(+0.69%) |
Jul 20, 2021 | 64.11 | 66.85 | 64.11 | 65.50 | 1,268,403 | +1.72(+2.70%) |
Jul 19, 2021 | 63.80 | 64.67 | 62.52 | 63.78 | 943,831 | -1.86(-2.83%) |
Jul 16, 2021 | 67.80 | 68.20 | 65.05 | 65.64 | 1,745,302 | -1.99(-2.94%) |
Jul 15, 2021 | 67.56 | 68.87 | 67.09 | 67.63 | 714,169 | -0.19(-0.27%) |
Jul 14, 2021 | 69.02 | 69.86 | 67.71 | 67.81 | 605,364 | -0.61(-0.89%) |
Jul 13, 2021 | 68.44 | 69.11 | 67.41 | 68.42 | 670,862 | -0.49(-0.71%) |
Jul 12, 2021 | 67.42 | 68.99 | 66.89 | 68.91 | 541,813 | +0.58(+0.85%) |
Jul 09, 2021 | 67.85 | 68.70 | 67.42 | 68.33 | 421,209 | +2.00(+3.01%) |
Jul 08, 2021 | 66.67 | 67.43 | 65.04 | 66.33 | 593,596 | -1.81(-2.66%) |
Jul 07, 2021 | 67.69 | 68.71 | 67.27 | 68.14 | 754,711 | +0.13(+0.19%) |
Jul 06, 2021 | 68.66 | 68.75 | 66.73 | 68.01 | 766,305 | -0.65(-0.94%) |
Jul 02, 2021 | 69.67 | 69.92 | 68.54 | 68.66 | 618,362 | -1.95(-2.76%) |
Jul 01, 2021 | 69.53 | 71.16 | 69.20 | 70.61 | 965,895 | +1.85(+2.69%) |
Jun 30, 2021 | 68.63 | 69.10 | 68.10 | 68.76 | 728,678 | +0.02(+0.03%) |
Jun 29, 2021 | 68.37 | 68.83 | 67.22 | 68.74 | 834,732 | +0.53(+0.77%) |
Jun 28, 2021 | 69.33 | 69.56 | 66.68 | 68.22 | 775,531 | -1.41(-2.02%) |
Jun 25, 2021 | 68.51 | 69.84 | 68.06 | 69.62 | 892,958 | +1.14(+1.66%) |
Jun 24, 2021 | 68.15 | 68.60 | 67.11 | 68.49 | 363,258 | +0.63(+0.93%) |
Jun 23, 2021 | 67.98 | 69.12 | 67.47 | 67.86 | 486,865 | -0.03(-0.04%) |
Jun 22, 2021 | 68.37 | 68.97 | 67.59 | 67.88 | 554,961 | -0.49(-0.72%) |
Jun 21, 2021 | 67.40 | 68.45 | 67.24 | 68.37 | 386,021 | +1.98(+2.98%) |
Jun 18, 2021 | 67.32 | 67.73 | 66.28 | 66.40 | 741,843 | -1.94(-2.84%) |
Jun 17, 2021 | 71.04 | 71.64 | 67.32 | 68.34 | 753,892 | -2.70(-3.80%) |
Jun 16, 2021 | 72.28 | 72.71 | 70.89 | 71.04 | 776,362 | -1.53(-2.10%) |
Jun 15, 2021 | 70.58 | 72.78 | 70.22 | 72.57 | 571,071 | +2.02(+2.86%) |
Jun 14, 2021 | 73.47 | 73.47 | 70.34 | 70.55 | 794,467 | -2.92(-3.98%) |
Jun 11, 2021 | 72.50 | 73.65 | 72.38 | 73.47 | 527,721 | +1.33(+1.85%) |
Jun 10, 2021 | 73.79 | 74.38 | 72.12 | 72.14 | 570,021 | -1.48(-2.01%) |
Jun 09, 2021 | 74.94 | 75.05 | 73.16 | 73.62 | 633,270 | -1.32(-1.77%) |
Jun 08, 2021 | 74.24 | 75.27 | 73.04 | 74.94 | 390,558 | +0.78(+1.05%) |
Jun 07, 2021 | 74.71 | 75.07 | 73.61 | 74.17 | 558,858 | -0.41(-0.55%) |
Jun 04, 2021 | 77.21 | 77.21 | 74.07 | 74.57 | 581,554 | -2.09(-2.73%) |
Jun 03, 2021 | 75.72 | 77.15 | 74.98 | 76.66 | 370,912 | +0.54(+0.70%) |
Jun 02, 2021 | 78.42 | 78.42 | 75.78 | 76.13 | 534,055 | -1.79(-2.30%) |
Jun 01, 2021 | 76.64 | 78.02 | 76.17 | 77.92 | 439,172 | +2.26(+2.98%) |
May 28, 2021 | 76.51 | 76.51 | 74.21 | 75.66 | 351,210 | -0.76(-0.99%) |
May 27, 2021 | 76.60 | 77.58 | 76.23 | 76.42 | 774,919 | +0.77(+1.01%) |
May 26, 2021 | 74.55 | 75.86 | 73.59 | 75.66 | 569,148 | +1.16(+1.55%) |
May 25, 2021 | 75.28 | 76.09 | 74.29 | 74.50 | 672,288 | -1.00(-1.32%) |
May 24, 2021 | 75.37 | 75.84 | 74.47 | 75.50 | 314,241 | +0.56(+0.75%) |
May 21, 2021 | 74.82 | 75.51 | 74.42 | 74.93 | 473,178 | +0.53(+0.71%) |
May 20, 2021 | 76.37 | 76.39 | 73.95 | 74.41 | 591,102 | -2.52(-3.27%) |
May 19, 2021 | 76.16 | 77.68 | 75.10 | 76.92 | 554,435 | -1.07(-1.38%) |
May 18, 2021 | 79.68 | 79.93 | 77.93 | 78.00 | 469,587 | -1.38(-1.74%) |
May 17, 2021 | 78.13 | 79.62 | 77.77 | 79.38 | 364,704 | +1.16(+1.48%) |
May 14, 2021 | 78.55 | 78.85 | 77.58 | 78.22 | 591,497 | +0.27(+0.34%) |
May 13, 2021 | 75.60 | 78.50 | 75.60 | 77.95 | 665,213 | +3.10(+4.14%) |
May 12, 2021 | 76.99 | 77.45 | 74.23 | 74.86 | 694,215 | -2.70(-3.48%) |
May 11, 2021 | 77.97 | 78.42 | 75.38 | 77.56 | 663,373 | -1.95(-2.45%) |
May 10, 2021 | 80.41 | 82.36 | 79.49 | 79.51 | 487,377 | -0.62(-0.78%) |
May 07, 2021 | 79.27 | 80.30 | 78.72 | 80.13 | 488,115 | +0.16(+0.20%) |
May 06, 2021 | 78.80 | 79.98 | 77.12 | 79.97 | 497,726 | +1.18(+1.49%) |
May 05, 2021 | 77.60 | 78.95 | 75.52 | 78.80 | 843,361 | +3.54(+4.70%) |
May 04, 2021 | 73.86 | 75.32 | 73.52 | 75.26 | 599,902 | +1.52(+2.06%) |