Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.25 | 38.91 | 37.60 | 37.68 | 29,368 | +0.34(+0.90%) |
Apr 28, 2022 | 36.79 | 37.52 | 36.23 | 37.34 | 47,767 | +1.51(+4.23%) |
Apr 27, 2022 | 36.17 | 36.81 | 35.76 | 35.83 | 37,527 | -0.44(-1.20%) |
Apr 26, 2022 | 37.12 | 37.12 | 36.14 | 36.26 | 29,749 | -1.08(-2.89%) |
Apr 25, 2022 | 36.10 | 37.46 | 36.10 | 37.34 | 52,563 | +0.61(+1.67%) |
Apr 22, 2022 | 37.34 | 37.81 | 36.66 | 36.73 | 17,424 | -0.39(-1.04%) |
Apr 21, 2022 | 38.64 | 38.89 | 36.96 | 37.11 | 13,581 | -1.52(-3.95%) |
Apr 20, 2022 | 40.11 | 40.11 | 38.50 | 38.64 | 31,621 | -1.56(-3.89%) |
Apr 19, 2022 | 39.46 | 40.42 | 39.33 | 40.20 | 15,235 | +0.45(+1.12%) |
Apr 18, 2022 | 39.82 | 39.90 | 39.22 | 39.76 | 28,168 | -0.33(-0.82%) |
Apr 14, 2022 | 41.24 | 41.24 | 40.08 | 40.08 | 4,907 | -1.12(-2.71%) |
Apr 13, 2022 | 40.41 | 41.21 | 40.41 | 41.20 | 8,451 | +1.01(+2.51%) |
Apr 12, 2022 | 41.39 | 41.39 | 40.04 | 40.19 | 18,947 | -0.57(-1.41%) |
Apr 11, 2022 | 41.56 | 41.56 | 40.77 | 40.77 | 52,083 | -0.57(-1.39%) |
Apr 08, 2022 | 41.59 | 41.87 | 41.29 | 41.34 | 15,260 | -0.50(-1.21%) |
Apr 07, 2022 | 42.44 | 42.76 | 41.35 | 41.84 | 11,453 | -0.96(-2.24%) |
Apr 06, 2022 | 43.26 | 43.26 | 42.42 | 42.80 | 21,719 | -1.09(-2.48%) |
Apr 05, 2022 | 45.10 | 45.10 | 43.80 | 43.89 | 17,238 | -1.23(-2.72%) |
Apr 04, 2022 | 43.91 | 45.14 | 43.91 | 45.12 | 27,513 | +2.33(+5.44%) |
Apr 01, 2022 | 42.85 | 43.43 | 42.62 | 42.80 | 29,169 | +0.89(+2.13%) |
Mar 31, 2022 | 42.87 | 42.87 | 41.84 | 41.90 | 55,986 | -1.01(-2.35%) |
Mar 30, 2022 | 43.39 | 43.74 | 42.80 | 42.91 | 19,743 | -0.76(-1.75%) |
Mar 29, 2022 | 43.27 | 44.11 | 43.27 | 43.68 | 28,332 | +1.03(+2.41%) |
Mar 28, 2022 | 42.38 | 42.78 | 41.81 | 42.65 | 10,442 | +0.61(+1.46%) |
Mar 25, 2022 | 42.12 | 42.28 | 41.50 | 42.03 | 19,172 | -0.58(-1.37%) |
Mar 24, 2022 | 42.44 | 42.62 | 41.64 | 42.62 | 38,078 | -0.13(-0.30%) |
Mar 23, 2022 | 42.44 | 43.63 | 42.19 | 42.75 | 36,915 | -0.37(-0.85%) |
Mar 22, 2022 | 42.34 | 43.50 | 42.25 | 43.11 | 18,022 | +1.60(+3.86%) |
Mar 21, 2022 | 42.02 | 42.02 | 40.97 | 41.51 | 31,521 | -1.39(-3.23%) |
Mar 18, 2022 | 41.14 | 43.13 | 41.14 | 42.89 | 21,990 | +1.75(+4.26%) |
Mar 17, 2022 | 40.64 | 41.26 | 40.28 | 41.14 | 19,734 | -0.49(-1.19%) |
Mar 16, 2022 | 39.23 | 41.64 | 39.08 | 41.64 | 46,117 | +5.16(+14.14%) |
Mar 15, 2022 | 35.68 | 36.74 | 35.54 | 36.48 | 19,998 | +0.63(+1.77%) |
Mar 14, 2022 | 36.68 | 37.08 | 35.68 | 35.85 | 34,700 | -1.58(-4.23%) |
Mar 11, 2022 | 39.44 | 39.44 | 37.35 | 37.43 | 55,830 | -1.82(-4.64%) |
Mar 10, 2022 | 39.76 | 39.76 | 38.92 | 39.25 | 23,562 | -1.31(-3.22%) |
Mar 09, 2022 | 39.82 | 40.69 | 39.66 | 40.56 | 32,954 | +1.91(+4.94%) |
Mar 08, 2022 | 38.32 | 39.55 | 37.91 | 38.65 | 67,303 | -0.27(-0.69%) |
Mar 07, 2022 | 39.78 | 40.29 | 38.61 | 38.91 | 44,086 | -1.10(-2.75%) |
Mar 04, 2022 | 41.04 | 41.42 | 40.00 | 40.01 | 19,032 | -1.48(-3.58%) |
Mar 03, 2022 | 43.07 | 43.28 | 41.37 | 41.50 | 181,782 | -1.38(-3.21%) |
Mar 02, 2022 | 43.44 | 43.56 | 42.36 | 42.87 | 443,515 | -0.64(-1.48%) |
Mar 01, 2022 | 44.18 | 44.53 | 43.41 | 43.52 | 52,362 | -0.53(-1.21%) |
Feb 28, 2022 | 43.55 | 44.47 | 43.55 | 44.05 | 85,765 | -0.44(-0.98%) |
Feb 25, 2022 | 44.08 | 44.49 | 43.82 | 44.49 | 30,269 | +0.97(+2.23%) |
Feb 24, 2022 | 40.62 | 43.52 | 40.62 | 43.52 | 66,393 | +0.41(+0.94%) |
Feb 23, 2022 | 44.24 | 44.36 | 43.06 | 43.11 | 41,003 | -0.72(-1.65%) |
Feb 22, 2022 | 44.38 | 44.94 | 43.76 | 43.83 | 38,386 | -1.46(-3.21%) |
Feb 18, 2022 | 45.29 | 0 | -1.34(-2.87%) | |||
Feb 17, 2022 | 47.28 | 47.76 | 46.56 | 46.63 | 9,353 | -1.15(-2.40%) |
Feb 16, 2022 | 47.46 | 47.95 | 47.37 | 47.77 | 21,298 | -0.39(-0.80%) |
Feb 15, 2022 | 47.52 | 48.24 | 47.52 | 48.16 | 19,430 | +1.54(+3.31%) |
Feb 14, 2022 | 46.63 | 47.18 | 46.33 | 46.62 | 88,884 | -0.29(-0.61%) |
Feb 11, 2022 | 48.24 | 48.46 | 46.70 | 46.90 | 51,040 | -1.19(-2.47%) |
Feb 10, 2022 | 47.78 | 49.13 | 47.78 | 48.09 | 43,885 | -0.85(-1.74%) |
Feb 09, 2022 | 48.13 | 48.97 | 47.96 | 48.94 | 20,821 | +1.69(+3.58%) |
Feb 08, 2022 | 46.40 | 47.42 | 46.22 | 47.25 | 15,848 | +0.29(+0.61%) |
Feb 07, 2022 | 47.56 | 47.76 | 46.93 | 46.96 | 15,081 | -0.85(-1.78%) |
Feb 04, 2022 | 46.73 | 48.20 | 46.27 | 47.81 | 51,389 | +2.22(+4.86%) |
Feb 03, 2022 | 46.31 | 45.57 | 45.60 | 81,988 | -3.69(-7.49%) | |
Feb 02, 2022 | 50.51 | 50.51 | 48.96 | 49.29 | 17,776 | -0.47(-0.93%) |
Feb 01, 2022 | 49.45 | 49.75 | 48.80 | 49.75 | 21,914 | +0.44(+0.88%) |
Jan 31, 2022 | 47.01 | 49.32 | 49.32 | 26,885 | +3.17(+6.86%) | |
Jan 28, 2022 | 45.79 | 46.33 | 44.86 | 46.15 | 87,421 | +0.76(+1.68%) |
Jan 27, 2022 | 46.23 | 46.73 | 45.36 | 45.39 | 15,204 | -0.70(-1.52%) |
Jan 26, 2022 | 47.68 | 48.10 | 45.91 | 46.09 | 24,513 | -0.84(-1.80%) |
Jan 25, 2022 | 46.93 | 47.56 | 46.53 | 46.93 | 25,702 | -0.68(-1.43%) |
Jan 24, 2022 | 46.73 | 47.72 | 45.20 | 47.62 | 46,274 | -0.46(-0.95%) |
Jan 21, 2022 | 49.67 | 49.91 | 48.06 | 48.07 | 46,844 | -2.00(-3.99%) |
Jan 20, 2022 | 50.73 | 51.49 | 49.96 | 50.07 | 27,790 | +0.56(+1.14%) |
Jan 19, 2022 | 49.89 | 50.19 | 49.31 | 49.51 | 60,941 | +0.28(+0.56%) |
Jan 18, 2022 | 49.61 | 50.07 | 49.16 | 49.23 | 27,056 | -1.71(-3.36%) |
Jan 14, 2022 | 50.94 | 0 | +0.15(+0.29%) | |||
Jan 13, 2022 | 52.47 | 52.51 | 50.79 | 50.79 | 48,882 | -2.13(-4.02%) |
Jan 12, 2022 | 53.13 | 53.54 | 52.51 | 52.92 | 62,526 | +0.58(+1.12%) |
Jan 11, 2022 | 51.03 | 52.53 | 51.01 | 52.34 | 56,851 | +1.38(+2.70%) |
Jan 10, 2022 | 50.44 | 51.11 | 49.56 | 50.96 | 48,539 | +0.62(+1.24%) |
Jan 07, 2022 | 50.56 | 51.31 | 50.13 | 50.34 | 13,368 | +0.11(+0.22%) |
Jan 06, 2022 | 49.72 | 50.91 | 49.25 | 50.23 | 52,558 | +0.24(+0.48%) |
Jan 05, 2022 | 51.25 | 51.91 | 49.99 | 49.99 | 83,010 | -2.21(-4.23%) |
Jan 04, 2022 | 53.24 | 53.24 | 51.50 | 52.20 | 39,465 | -1.31(-2.44%) |
Jan 03, 2022 | 53.29 | 53.90 | 52.96 | 53.51 | 97,020 | +0.20(+0.37%) |
Dec 31, 2021 | 53.87 | 54.42 | 53.31 | 53.31 | 33,861 | -1.03(-1.89%) |
Dec 30, 2021 | 52.48 | 54.85 | 52.48 | 54.34 | 31,840 | +1.85(+3.53%) |
Dec 29, 2021 | 53.02 | 53.02 | 52.33 | 52.49 | 14,215 | -0.68(-1.28%) |
Dec 28, 2021 | 53.61 | 53.86 | 53.16 | 53.17 | 16,055 | -0.67(-1.25%) |
Dec 27, 2021 | 53.74 | 54.18 | 53.67 | 53.84 | 27,971 | -0.15(-0.28%) |
Dec 23, 2021 | 53.27 | 54.07 | 52.96 | 53.99 | 27,491 | +0.70(+1.32%) |
Dec 22, 2021 | 52.99 | 53.53 | 52.99 | 53.29 | 29,413 | -0.22(-0.41%) |
Dec 21, 2021 | 52.14 | 53.61 | 52.14 | 53.51 | 16,072 | +1.89(+3.66%) |
Dec 20, 2021 | 51.91 | 52.05 | 51.34 | 51.62 | 35,169 | -1.34(-2.52%) |
Dec 17, 2021 | 52.31 | 53.25 | 51.74 | 52.95 | 102,503 | +0.02(+0.04%) |
Dec 16, 2021 | 53.86 | 54.27 | 52.74 | 52.93 | 42,086 | -0.54(-1.02%) |
Dec 15, 2021 | 53.39 | 53.65 | 52.06 | 53.48 | 32,146 | +0.01(+0.02%) |
Dec 14, 2021 | 53.13 | 53.87 | 53.13 | 53.47 | 28,069 | -0.66(-1.23%) |
Dec 13, 2021 | 54.83 | 54.94 | 53.64 | 54.13 | 27,360 | -1.06(-1.92%) |
Dec 10, 2021 | 55.74 | 56.25 | 54.82 | 55.19 | 27,112 | -0.52(-0.94%) |
Dec 09, 2021 | 56.31 | 56.81 | 55.56 | 55.71 | 20,200 | -0.71(-1.26%) |
Dec 08, 2021 | 55.46 | 57.03 | 55.32 | 56.43 | 39,663 | +0.78(+1.40%) |
Dec 07, 2021 | 55.29 | 56.14 | 55.29 | 55.65 | 16,546 | +1.30(+2.39%) |
Dec 06, 2021 | 52.76 | 54.35 | 52.76 | 54.35 | 45,174 | +1.18(+2.22%) |
Dec 03, 2021 | 54.43 | 54.43 | 52.36 | 53.17 | 26,337 | -1.43(-2.61%) |
Dec 02, 2021 | 54.59 | 54.81 | 54.21 | 54.60 | 38,806 | +0.05(+0.09%) |
Dec 01, 2021 | 56.40 | 56.87 | 54.55 | 54.55 | 34,071 | -1.12(-2.01%) |
Nov 30, 2021 | 56.19 | 56.79 | 55.14 | 55.66 | 42,748 | -0.83(-1.47%) |
Nov 29, 2021 | 57.37 | 57.37 | 56.42 | 56.50 | 24,671 | -0.56(-0.99%) |
Nov 26, 2021 | 56.94 | 57.18 | 56.43 | 57.06 | 15,340 | -0.89(-1.54%) |
Nov 24, 2021 | 57.41 | 58.06 | 56.92 | 57.95 | 37,000 | +0.15(+0.27%) |
Nov 23, 2021 | 58.09 | 58.34 | 57.18 | 57.80 | 29,486 | -0.45(-0.76%) |
Nov 22, 2021 | 59.54 | 59.63 | 57.66 | 58.24 | 26,337 | -1.21(-2.04%) |
Nov 19, 2021 | 60.02 | 60.35 | 59.28 | 59.46 | 115,098 | -0.36(-0.60%) |
Nov 18, 2021 | 60.70 | 59.97 | 59.76 | 59.81 | 65,997 | -1.54(-2.52%) |
Nov 17, 2021 | 62.03 | 62.03 | 61.11 | 61.36 | 20,315 | -0.87(-1.40%) |
Nov 16, 2021 | 62.41 | 62.46 | 61.85 | 62.23 | 23,522 | +0.19(+0.30%) |
Nov 15, 2021 | 62.16 | 62.80 | 61.96 | 62.04 | 30,968 | +0.28(+0.45%) |
Nov 12, 2021 | 61.33 | 61.95 | 61.33 | 61.76 | 12,643 | +0.68(+1.12%) |
Nov 11, 2021 | 61.17 | 61.56 | 61.08 | 61.08 | 11,455 | +0.65(+1.07%) |
Nov 10, 2021 | 60.97 | 60.43 | 25,070 | -0.58(-0.95%) | ||
Nov 09, 2021 | 61.32 | 61.39 | 60.74 | 61.01 | 27,962 | -0.21(-0.34%) |
Nov 08, 2021 | 61.18 | 61.37 | 60.89 | 61.22 | 27,492 | +0.54(+0.90%) |
Nov 05, 2021 | 61.11 | 61.23 | 60.52 | 60.67 | 28,634 | +0.02(+0.03%) |
Nov 04, 2021 | 61.31 | 61.44 | 60.58 | 60.65 | 36,999 | -0.55(-0.91%) |
Nov 03, 2021 | 60.40 | 61.26 | 60.20 | 61.21 | 81,585 | +0.62(+1.03%) |
Nov 02, 2021 | 61.30 | 61.30 | 60.39 | 60.58 | 21,815 | -1.18(-1.91%) |
Nov 01, 2021 | 60.50 | 61.78 | 60.51 | 61.76 | 40,316 | +1.26(+2.08%) |
Oct 29, 2021 | 60.69 | 60.85 | 60.24 | 60.51 | 24,918 | -0.76(-1.24%) |
Oct 28, 2021 | 60.53 | 61.38 | 61.27 | 14,606 | +0.58(+0.96%) | |
Oct 27, 2021 | 61.07 | 61.39 | 60.56 | 60.68 | 26,192 | -0.41(-0.66%) |
Oct 26, 2021 | 62.41 | 61.02 | 61.09 | 26,557 | -1.03(-1.66%) | |
Oct 25, 2021 | 61.97 | 62.26 | 61.36 | 62.12 | 73,225 | -0.32(-0.51%) |
Oct 22, 2021 | 63.47 | 63.71 | 62.22 | 62.44 | 72,858 | -2.78(-4.27%) |
Oct 21, 2021 | 64.73 | 65.49 | 64.64 | 65.22 | 15,888 | +0.23(+0.35%) |
Oct 20, 2021 | 65.20 | 65.39 | 64.76 | 64.99 | 30,047 | +0.19(+0.29%) |
Oct 19, 2021 | 63.96 | 64.90 | 63.96 | 64.80 | 22,013 | +1.49(+2.35%) |
Oct 18, 2021 | 62.65 | 63.31 | 62.65 | 63.31 | 25,367 | +0.74(+1.18%) |
Oct 15, 2021 | 62.73 | 62.86 | 62.44 | 62.57 | 18,864 | +0.11(+0.17%) |
Oct 14, 2021 | 62.55 | 62.66 | 62.18 | 62.47 | 19,492 | +0.63(+1.02%) |
Oct 13, 2021 | 61.38 | 61.88 | 61.38 | 61.83 | 20,818 | +1.07(+1.76%) |
Oct 12, 2021 | 60.87 | 61.18 | 60.52 | 60.76 | 13,414 | -0.37(-0.60%) |
Oct 11, 2021 | 61.98 | 62.07 | 61.13 | 61.13 | 9,368 | -0.67(-1.09%) |
Oct 08, 2021 | 62.04 | 62.25 | 61.69 | 61.80 | 23,338 | -0.21(-0.34%) |
Oct 07, 2021 | 61.15 | 62.35 | 61.15 | 62.01 | 23,520 | +2.26(+3.78%) |
Oct 06, 2021 | 58.52 | 59.82 | 58.52 | 59.75 | 28,196 | +0.37(+0.62%) |
Oct 05, 2021 | 58.84 | 59.70 | 58.62 | 59.39 | 54,324 | +0.81(+1.39%) |
Oct 04, 2021 | 60.20 | 60.20 | 58.15 | 58.57 | 39,801 | -2.14(-3.52%) |
Oct 01, 2021 | 60.51 | 60.79 | 60.04 | 60.71 | 26,809 | +0.39(+0.64%) |
Sep 30, 2021 | 59.94 | 60.72 | 59.93 | 60.33 | 22,733 | +0.81(+1.36%) |
Sep 29, 2021 | 61.00 | 61.07 | 59.52 | 59.52 | 17,427 | -1.15(-1.89%) |
Sep 28, 2021 | 61.98 | 61.98 | 60.65 | 60.66 | 13,992 | -2.23(-3.54%) |
Sep 27, 2021 | 62.86 | 63.09 | 62.26 | 62.89 | 22,183 | -0.09(-0.14%) |
Sep 24, 2021 | 62.17 | 63.08 | 61.90 | 62.98 | 20,521 | +0.37(+0.58%) |
Sep 23, 2021 | 62.29 | 62.70 | 62.24 | 62.61 | 16,221 | +0.37(+0.59%) |
Sep 22, 2021 | 61.49 | 62.32 | 61.15 | 62.25 | 22,660 | +0.71(+1.16%) |
Sep 21, 2021 | 61.27 | 61.72 | 60.99 | 61.53 | 8,636 | +0.73(+1.20%) |
Sep 20, 2021 | 61.39 | 61.53 | 60.18 | 60.80 | 16,478 | -2.02(-3.21%) |
Sep 17, 2021 | 63.07 | 63.07 | 62.48 | 62.82 | 10,067 | -0.19(-0.30%) |
Sep 16, 2021 | 62.94 | 63.06 | 62.48 | 63.01 | 15,825 | -0.30(-0.47%) |
Sep 15, 2021 | 62.96 | 63.41 | 62.48 | 63.31 | 29,196 | +0.08(+0.13%) |
Sep 14, 2021 | 63.79 | 63.83 | 63.19 | 63.23 | 15,287 | -0.72(-1.13%) |
Sep 13, 2021 | 64.72 | 64.72 | 63.38 | 63.95 | 26,798 | -0.88(-1.36%) |
Sep 10, 2021 | 64.97 | 65.44 | 64.76 | 64.83 | 27,285 | +0.09(+0.14%) |
Sep 09, 2021 | 64.02 | 65.02 | 64.01 | 64.74 | 17,401 | -0.59(-0.91%) |
Sep 08, 2021 | 66.56 | 67.34 | 65.24 | 65.34 | 23,489 | -2.05(-3.04%) |
Sep 07, 2021 | 67.46 | 67.54 | 67.08 | 67.39 | 33,465 | +1.02(+1.54%) |
Sep 03, 2021 | 65.88 | 66.44 | 65.78 | 66.37 | 47,398 | +0.29(+0.43%) |
Sep 02, 2021 | 66.26 | 66.62 | 65.99 | 66.08 | 27,453 | -0.01(-0.01%) |
Sep 01, 2021 | 65.44 | 66.75 | 65.44 | 66.09 | 23,759 | +0.68(+1.04%) |
Aug 31, 2021 | 64.65 | 65.55 | 64.65 | 65.41 | 101,034 | +1.28(+1.99%) |
Aug 30, 2021 | 63.46 | 64.29 | 63.03 | 64.13 | 35,252 | +0.48(+0.75%) |
Aug 27, 2021 | 63.17 | 63.74 | 63.17 | 63.65 | 9,780 | +0.54(+0.86%) |
Aug 26, 2021 | 63.69 | 63.74 | 62.91 | 63.11 | 25,108 | -0.73(-1.15%) |
Aug 25, 2021 | 63.36 | 63.93 | 63.36 | 63.84 | 47,986 | -0.15(-0.23%) |
Aug 24, 2021 | 63.28 | 64.07 | 63.28 | 63.99 | 31,652 | +1.63(+2.61%) |
Aug 23, 2021 | 61.43 | 62.52 | 61.43 | 62.36 | 43,855 | +1.64(+2.70%) |
Aug 20, 2021 | 59.76 | 60.78 | 59.76 | 60.72 | 41,060 | +0.96(+1.61%) |
Aug 19, 2021 | 59.66 | 60.33 | 59.47 | 59.76 | 32,024 | -1.04(-1.71%) |
Aug 18, 2021 | 60.73 | 61.39 | 60.66 | 60.80 | 44,840 | +0.27(+0.44%) |
Aug 17, 2021 | 60.74 | 61.03 | 60.19 | 60.53 | 48,296 | -1.33(-2.14%) |
Aug 16, 2021 | 62.28 | 62.35 | 61.23 | 61.86 | 117,292 | -1.11(-1.76%) |
Aug 13, 2021 | 63.52 | 63.52 | 62.88 | 62.97 | 45,899 | -0.82(-1.29%) |
Aug 12, 2021 | 63.69 | 63.80 | 63.29 | 63.79 | 28,908 | -0.16(-0.25%) |
Aug 11, 2021 | 64.25 | 64.25 | 63.47 | 63.95 | 11,271 | +0.01(+0.02%) |
Aug 10, 2021 | 64.84 | 65.04 | 63.86 | 63.94 | 43,576 | -0.72(-1.12%) |
Aug 09, 2021 | 64.28 | 64.91 | 64.10 | 64.66 | 22,048 | +0.81(+1.27%) |
Aug 06, 2021 | 64.68 | 64.96 | 63.84 | 63.85 | 25,333 | -1.10(-1.69%) |
Aug 05, 2021 | 64.78 | 65.13 | 64.32 | 64.95 | 34,937 | -0.22(-0.33%) |
Aug 04, 2021 | 64.72 | 65.19 | 64.47 | 65.17 | 20,709 | +0.74(+1.15%) |
Aug 03, 2021 | 65.10 | 65.10 | 63.98 | 64.43 | 41,216 | -1.43(-2.16%) |
Aug 02, 2021 | 66.19 | 66.43 | 65.66 | 65.85 | 26,552 | +0.06(+0.09%) |
Jul 30, 2021 | 65.80 | 66.43 | 65.49 | 65.79 | 51,949 | -1.42(-2.11%) |
Jul 29, 2021 | 67.99 | 67.99 | 67.21 | 67.21 | 37,813 | -0.67(-0.99%) |
Jul 28, 2021 | 66.51 | 68.15 | 66.47 | 67.88 | 86,168 | +1.89(+2.87%) |
Jul 27, 2021 | 66.47 | 66.82 | 65.01 | 65.99 | 43,184 | -1.42(-2.10%) |
Jul 26, 2021 | 68.35 | 68.35 | 67.33 | 67.41 | 49,016 | -1.99(-2.87%) |
Jul 23, 2021 | 69.11 | 69.59 | 68.47 | 69.39 | 65,877 | +1.35(+1.98%) |
Jul 22, 2021 | 68.30 | 68.30 | 67.60 | 68.05 | 36,038 | +0.01(+0.01%) |
Jul 21, 2021 | 67.38 | 68.04 | 67.03 | 68.04 | 36,432 | +0.50(+0.75%) |
Jul 20, 2021 | 66.64 | 67.85 | 66.25 | 67.53 | 21,824 | +0.98(+1.47%) |
Jul 19, 2021 | 66.42 | 66.71 | 65.99 | 66.55 | 19,219 | -0.85(-1.26%) |
Jul 16, 2021 | 68.60 | 68.60 | 67.33 | 67.41 | 16,771 | -1.02(-1.49%) |
Jul 15, 2021 | 68.68 | 69.08 | 68.05 | 68.42 | 16,350 | -0.49(-0.70%) |
Jul 14, 2021 | 69.96 | 69.96 | 68.87 | 68.91 | 15,206 | -0.45(-0.64%) |
Jul 13, 2021 | 69.27 | 70.04 | 69.25 | 69.36 | 40,921 | +0.43(+0.62%) |
Jul 12, 2021 | 69.09 | 69.25 | 68.62 | 68.93 | 14,236 | -0.21(-0.30%) |
Jul 09, 2021 | 68.28 | 69.17 | 68.00 | 69.14 | 19,225 | +1.51(+2.24%) |
Jul 08, 2021 | 67.95 | 68.17 | 67.08 | 67.62 | 34,016 | -1.49(-2.16%) |
Jul 07, 2021 | 70.88 | 70.88 | 69.05 | 69.12 | 124,905 | -1.14(-1.62%) |
Jul 06, 2021 | 70.39 | 71.08 | 69.89 | 70.26 | 20,745 | -1.02(-1.43%) |
Jul 02, 2021 | 71.17 | 71.48 | 71.03 | 71.28 | 21,080 | -0.08(-0.11%) |
Jul 01, 2021 | 71.43 | 71.75 | 70.60 | 71.35 | 30,525 | -0.31(-0.43%) |
Jun 30, 2021 | 71.67 | 71.77 | 71.42 | 71.66 | 38,450 | -0.25(-0.34%) |
Jun 29, 2021 | 71.69 | 71.91 | 71.12 | 71.91 | 20,553 | +0.24(+0.33%) |
Jun 28, 2021 | 71.14 | 71.67 | 70.93 | 71.67 | 17,659 | +0.68(+0.96%) |
Jun 25, 2021 | 70.83 | 71.27 | 70.55 | 70.99 | 19,638 | +0.34(+0.48%) |
Jun 24, 2021 | 70.10 | 70.94 | 69.81 | 70.65 | 370,368 | +0.51(+0.73%) |
Jun 23, 2021 | 69.21 | 70.28 | 69.21 | 70.14 | 31,767 | +1.63(+2.38%) |
Jun 22, 2021 | 67.97 | 68.63 | 67.86 | 68.51 | 10,180 | +0.29(+0.43%) |
Jun 21, 2021 | 68.35 | 68.53 | 67.41 | 68.22 | 22,188 | -0.12(-0.17%) |
Jun 18, 2021 | 68.21 | 68.60 | 68.01 | 68.34 | 17,130 | -0.08(-0.12%) |
Jun 17, 2021 | 67.03 | 68.56 | 67.03 | 68.41 | 50,638 | +1.41(+2.10%) |
Jun 16, 2021 | 67.76 | 67.77 | 66.35 | 67.01 | 16,287 | -0.62(-0.91%) |
Jun 15, 2021 | 68.48 | 68.48 | 67.61 | 67.63 | 20,008 | -0.85(-1.24%) |
Jun 14, 2021 | 68.07 | 68.66 | 67.93 | 68.47 | 29,609 | +0.82(+1.21%) |
Jun 11, 2021 | 67.46 | 67.83 | 67.33 | 67.65 | 18,266 | -0.01(-0.01%) |
Jun 10, 2021 | 66.69 | 67.72 | 66.67 | 67.66 | 30,140 | +1.13(+1.70%) |
Jun 09, 2021 | 66.89 | 67.24 | 66.53 | 66.53 | 9,498 | -0.10(-0.15%) |
Jun 08, 2021 | 66.82 | 67.17 | 66.36 | 66.63 | 13,390 | -0.06(-0.09%) |
Jun 07, 2021 | 66.13 | 66.77 | 65.85 | 66.69 | 9,907 | +0.30(+0.45%) |
Jun 04, 2021 | 66.09 | 66.42 | 65.89 | 66.40 | 11,627 | +0.85(+1.30%) |
Jun 03, 2021 | 66.31 | 66.31 | 65.47 | 65.54 | 15,993 | -1.52(-2.27%) |
Jun 02, 2021 | 67.55 | 68.02 | 66.86 | 67.07 | 24,017 | -0.60(-0.89%) |
Jun 01, 2021 | 67.52 | 67.89 | 67.04 | 67.67 | 39,561 | +1.04(+1.56%) |
May 28, 2021 | 66.49 | 66.93 | 66.49 | 66.63 | 12,672 | +0.14(+0.21%) |
May 27, 2021 | 66.42 | 66.63 | 65.76 | 66.49 | 19,105 | +0.20(+0.30%) |
May 26, 2021 | 66.02 | 66.36 | 65.79 | 66.30 | 17,666 | +0.79(+1.21%) |
May 25, 2021 | 66.26 | 66.26 | 65.37 | 65.50 | 32,830 | -0.03(-0.05%) |
May 24, 2021 | 64.63 | 65.82 | 64.63 | 65.53 | 62,921 | +1.00(+1.55%) |
May 21, 2021 | 65.06 | 65.14 | 64.53 | 64.53 | 24,310 | -0.35(-0.53%) |
May 20, 2021 | 63.80 | 64.88 | 63.80 | 64.88 | 18,060 | +1.40(+2.20%) |
May 19, 2021 | 61.99 | 63.62 | 61.99 | 63.48 | 22,247 | +0.20(+0.31%) |
May 18, 2021 | 63.27 | 64.16 | 63.27 | 63.29 | 15,552 | +0.37(+0.58%) |
May 17, 2021 | 62.66 | 63.01 | 62.12 | 62.92 | 17,624 | +0.09(+0.14%) |
May 14, 2021 | 61.39 | 62.86 | 61.39 | 62.83 | 19,383 | +2.04(+3.35%) |
May 13, 2021 | 61.99 | 62.26 | 60.16 | 60.79 | 44,647 | -1.07(-1.73%) |
May 12, 2021 | 62.96 | 63.18 | 61.78 | 61.86 | 28,722 | -1.83(-2.88%) |
May 11, 2021 | 61.70 | 63.81 | 61.40 | 63.69 | 44,357 | +0.35(+0.55%) |
May 10, 2021 | 65.03 | 65.03 | 63.22 | 63.35 | 40,459 | -2.41(-3.66%) |
May 07, 2021 | 65.71 | 66.50 | 65.44 | 65.75 | 51,620 | +0.52(+0.80%) |
May 06, 2021 | 65.61 | 65.61 | 64.58 | 65.23 | 68,733 | -0.39(-0.59%) |
May 05, 2021 | 66.47 | 66.54 | 65.41 | 65.61 | 68,089 | -0.39(-0.58%) |
May 04, 2021 | 66.86 | 66.98 | 65.05 | 66.00 | 54,835 | -1.39(-2.06%) |