Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.88 | 60.95 | 60.60 | 60.85 | 982,981 | +0.22(+0.36%) |
Apr 28, 2022 | 60.89 | 60.90 | 60.60 | 60.63 | 441,445 | -0.02(-0.03%) |
Apr 27, 2022 | 60.77 | 61.01 | 60.65 | 60.65 | 693,437 | -0.04(-0.07%) |
Apr 26, 2022 | 60.71 | 60.90 | 60.00 | 60.69 | 582,355 | -0.13(-0.21%) |
Apr 25, 2022 | 60.56 | 61.08 | 60.50 | 60.82 | 281,867 | +0.11(+0.18%) |
Apr 22, 2022 | 60.64 | 60.90 | 60.46 | 60.71 | 163,004 | +0.15(+0.25%) |
Apr 21, 2022 | 60.47 | 60.64 | 60.41 | 60.56 | 564,462 | +0.20(+0.33%) |
Apr 20, 2022 | 60.55 | 60.64 | 60.27 | 60.36 | 494,247 | -0.09(-0.15%) |
Apr 19, 2022 | 60.52 | 60.66 | 60.41 | 60.45 | 181,716 | -0.15(-0.25%) |
Apr 18, 2022 | 60.59 | 60.67 | 60.48 | 60.60 | 184,427 | -0.17(-0.28%) |
Apr 14, 2022 | 60.75 | 60.77 | 60.36 | 60.77 | 494,979 | +0.00(+0.00%) |
Apr 13, 2022 | 60.75 | 60.89 | 60.63 | 60.77 | 387,768 | +0.03(+0.05%) |
Apr 12, 2022 | 60.71 | 60.76 | 60.26 | 60.74 | 986,577 | -0.02(-0.03%) |
Apr 11, 2022 | 60.81 | 60.95 | 60.51 | 60.76 | 1,498,787 | -0.19(-0.31%) |
Apr 08, 2022 | 60.38 | 61.20 | 60.30 | 60.95 | 4,711,326 | +0.80(+1.33%) |
Apr 07, 2022 | 60.50 | 60.65 | 59.97 | 60.15 | 3,148,170 | -0.41(-0.68%) |
Apr 06, 2022 | 60.31 | 60.65 | 60.02 | 60.56 | 2,490,743 | +0.13(+0.22%) |
Apr 05, 2022 | 60.39 | 60.70 | 60.00 | 60.43 | 3,209,523 | +0.13(+0.22%) |
Apr 04, 2022 | 60.23 | 60.55 | 59.80 | 60.30 | 1,608,442 | +0.03(+0.05%) |
Apr 01, 2022 | 59.50 | 60.48 | 58.71 | 60.27 | 1,463,781 | +1.72(+2.94%) |
Mar 31, 2022 | 58.40 | 59.41 | 58.15 | 58.55 | 3,023,340 | -0.04(-0.07%) |
Mar 30, 2022 | 58.26 | 59.02 | 58.06 | 58.59 | 2,484,543 | -0.41(-0.69%) |
Mar 29, 2022 | 58.00 | 59.18 | 57.37 | 59.00 | 2,260,467 | +4.52(+8.30%) |
Mar 28, 2022 | 54.07 | 54.88 | 53.89 | 54.48 | 433,025 | +0.43(+0.80%) |
Mar 25, 2022 | 54.00 | 54.40 | 53.47 | 54.05 | 117,644 | -0.36(-0.66%) |
Mar 24, 2022 | 53.90 | 54.49 | 53.15 | 54.41 | 260,289 | +0.09(+0.17%) |
Mar 23, 2022 | 53.44 | 54.50 | 53.13 | 54.32 | 330,244 | +1.07(+2.01%) |
Mar 22, 2022 | 53.03 | 53.93 | 52.87 | 53.25 | 425,805 | +0.35(+0.66%) |
Mar 21, 2022 | 52.20 | 53.25 | 52.20 | 52.90 | 172,742 | +0.30(+0.57%) |
Mar 18, 2022 | 52.18 | 53.25 | 52.18 | 52.60 | 445,548 | +0.42(+0.80%) |
Mar 17, 2022 | 51.96 | 53.36 | 51.93 | 52.18 | 305,054 | -1.12(-2.10%) |
Mar 16, 2022 | 52.43 | 54.87 | 52.03 | 53.30 | 1,185,984 | +5.00(+10.35%) |
Mar 15, 2022 | 49.62 | 50.62 | 47.78 | 48.30 | 1,921,417 | -2.85(-5.57%) |
Mar 14, 2022 | 54.36 | 54.36 | 50.30 | 51.15 | 941,646 | -4.08(-7.39%) |
Mar 11, 2022 | 55.78 | 55.78 | 54.62 | 55.23 | 773,359 | -0.62(-1.11%) |
Mar 10, 2022 | 56.00 | 56.53 | 55.59 | 55.85 | 354,735 | -0.38(-0.68%) |
Mar 09, 2022 | 56.91 | 57.05 | 56.00 | 56.23 | 412,595 | -0.77(-1.35%) |
Mar 08, 2022 | 56.40 | 57.02 | 56.00 | 57.00 | 320,135 | +0.71(+1.26%) |
Mar 07, 2022 | 56.35 | 56.59 | 55.51 | 56.29 | 933,540 | +0.09(+0.16%) |
Mar 04, 2022 | 56.74 | 56.90 | 55.80 | 56.20 | 567,399 | -0.70(-1.23%) |
Mar 03, 2022 | 56.72 | 57.25 | 56.65 | 56.90 | 842,707 | +0.48(+0.85%) |
Mar 02, 2022 | 57.01 | 57.22 | 56.25 | 56.42 | 654,331 | -0.58(-1.02%) |
Mar 01, 2022 | 57.50 | 57.50 | 56.07 | 57.00 | 1,663,559 | +5.20(+10.04%) |
Feb 28, 2022 | 51.30 | 52.04 | 51.02 | 51.80 | 133,597 | +0.65(+1.27%) |
Feb 25, 2022 | 51.62 | 51.62 | 50.84 | 51.15 | 212,027 | -0.75(-1.45%) |
Feb 24, 2022 | 50.03 | 51.90 | 49.39 | 51.90 | 273,173 | +0.90(+1.76%) |
Feb 23, 2022 | 50.16 | 51.53 | 50.03 | 51.00 | 159,348 | +0.90(+1.80%) |
Feb 22, 2022 | 51.07 | 52.22 | 50.00 | 50.10 | 388,384 | -1.70(-3.28%) |
Feb 18, 2022 | 51.80 | 0 | +1.01(+1.99%) | |||
Feb 17, 2022 | 50.03 | 50.92 | 50.03 | 50.79 | 243,747 | +0.98(+1.97%) |
Feb 16, 2022 | 49.29 | 50.35 | 48.75 | 49.81 | 302,907 | +0.76(+1.55%) |
Feb 15, 2022 | 47.70 | 49.20 | 47.70 | 49.05 | 276,950 | +1.50(+3.15%) |
Feb 14, 2022 | 46.37 | 48.15 | 46.37 | 47.55 | 169,432 | +1.05(+2.26%) |
Feb 11, 2022 | 46.71 | 48.35 | 46.29 | 46.50 | 325,424 | -0.01(-0.02%) |
Feb 10, 2022 | 45.94 | 47.30 | 45.60 | 46.51 | 372,141 | +0.39(+0.85%) |
Feb 09, 2022 | 46.44 | 47.68 | 45.90 | 46.12 | 328,460 | +0.19(+0.41%) |
Feb 08, 2022 | 45.56 | 47.25 | 45.40 | 45.93 | 418,986 | -0.30(-0.65%) |
Feb 07, 2022 | 48.00 | 48.87 | 45.95 | 46.23 | 611,120 | -1.95(-4.05%) |
Feb 04, 2022 | 48.14 | 49.05 | 48.14 | 48.18 | 158,458 | +0.08(+0.17%) |
Feb 03, 2022 | 49.28 | 48.02 | 48.10 | 213,790 | -1.35(-2.73%) | |
Feb 02, 2022 | 50.12 | 50.33 | 49.13 | 49.45 | 670,309 | -0.87(-1.73%) |
Feb 01, 2022 | 50.77 | 51.36 | 50.30 | 50.32 | 175,111 | -0.08(-0.16%) |
Jan 31, 2022 | 49.78 | 50.40 | 1,921,403 | +1.20(+2.44%) | ||
Jan 28, 2022 | 49.42 | 50.00 | 48.79 | 49.20 | 820,818 | -0.64(-1.28%) |
Jan 27, 2022 | 49.36 | 50.16 | 49.04 | 49.84 | 209,024 | +0.26(+0.52%) |
Jan 26, 2022 | 50.20 | 50.30 | 49.13 | 49.58 | 101,882 | -0.53(-1.06%) |
Jan 25, 2022 | 49.45 | 50.48 | 48.60 | 50.11 | 210,074 | +0.12(+0.24%) |
Jan 24, 2022 | 51.01 | 51.14 | 48.50 | 49.99 | 316,616 | -1.81(-3.49%) |
Jan 21, 2022 | 51.95 | 52.34 | 50.90 | 51.80 | 162,316 | -0.06(-0.12%) |
Jan 20, 2022 | 52.40 | 53.24 | 51.58 | 51.86 | 219,516 | -0.02(-0.04%) |
Jan 19, 2022 | 51.00 | 52.14 | 50.90 | 51.88 | 204,762 | +0.88(+1.73%) |
Jan 18, 2022 | 49.46 | 51.40 | 48.95 | 51.00 | 266,556 | +1.42(+2.86%) |
Jan 14, 2022 | 49.58 | 0 | +0.33(+0.67%) | |||
Jan 13, 2022 | 50.10 | 50.44 | 49.00 | 49.25 | 665,563 | -0.75(-1.50%) |
Jan 12, 2022 | 50.40 | 51.63 | 49.73 | 50.00 | 2,140,485 | +4.17(+9.10%) |
Jan 11, 2022 | 43.80 | 49.10 | 43.80 | 45.83 | 1,094,912 | +2.41(+5.55%) |
Jan 10, 2022 | 45.50 | 46.14 | 43.19 | 43.42 | 377,600 | -1.97(-4.34%) |
Jan 07, 2022 | 46.38 | 46.38 | 44.84 | 45.39 | 431,138 | -0.33(-0.72%) |
Jan 06, 2022 | 47.64 | 48.20 | 45.16 | 45.72 | 283,993 | -2.05(-4.29%) |
Jan 05, 2022 | 48.00 | 49.15 | 47.05 | 47.77 | 100,499 | -0.23(-0.48%) |
Jan 04, 2022 | 48.27 | 48.66 | 47.15 | 48.00 | 108,967 | -0.30(-0.62%) |
Jan 03, 2022 | 48.65 | 49.49 | 47.51 | 48.30 | 117,439 | -0.63(-1.29%) |
Dec 31, 2021 | 48.12 | 49.50 | 48.12 | 48.93 | 184,329 | -0.01(-0.02%) |
Dec 30, 2021 | 46.03 | 49.75 | 46.03 | 48.94 | 134,296 | +3.52(+7.75%) |
Dec 29, 2021 | 48.16 | 48.50 | 44.77 | 45.42 | 313,407 | -3.20(-6.58%) |
Dec 28, 2021 | 47.28 | 49.17 | 47.28 | 48.62 | 113,795 | +1.12(+2.36%) |
Dec 27, 2021 | 48.22 | 51.22 | 47.50 | 47.50 | 151,916 | -0.10(-0.21%) |
Dec 23, 2021 | 45.77 | 47.90 | 45.48 | 47.60 | 220,344 | +2.33(+5.15%) |
Dec 22, 2021 | 45.55 | 46.55 | 43.79 | 45.27 | 324,808 | -0.27(-0.59%) |
Dec 21, 2021 | 46.83 | 47.66 | 44.59 | 45.54 | 470,261 | -0.25(-0.55%) |
Dec 20, 2021 | 47.47 | 49.30 | 45.09 | 45.79 | 370,580 | -1.99(-4.16%) |
Dec 17, 2021 | 47.86 | 49.01 | 46.16 | 47.78 | 355,386 | -0.39(-0.81%) |
Dec 16, 2021 | 47.72 | 49.98 | 47.56 | 48.17 | 229,154 | +1.05(+2.23%) |
Dec 15, 2021 | 47.26 | 47.99 | 45.88 | 47.12 | 368,678 | -0.37(-0.78%) |
Dec 14, 2021 | 48.68 | 50.06 | 47.36 | 47.49 | 218,152 | -1.32(-2.70%) |
Dec 13, 2021 | 49.32 | 49.95 | 48.74 | 48.81 | 183,046 | -1.08(-2.16%) |
Dec 10, 2021 | 50.05 | 50.96 | 49.05 | 49.89 | 335,802 | -0.18(-0.35%) |
Dec 09, 2021 | 51.11 | 51.58 | 49.98 | 50.07 | 162,013 | -0.93(-1.83%) |
Dec 08, 2021 | 51.83 | 52.63 | 50.70 | 51.00 | 310,436 | -0.83(-1.60%) |
Dec 07, 2021 | 53.99 | 54.00 | 51.01 | 51.83 | 364,589 | -2.17(-4.02%) |
Dec 06, 2021 | 56.00 | 56.00 | 53.97 | 54.00 | 287,391 | -2.00(-3.57%) |
Dec 03, 2021 | 56.14 | 56.70 | 54.43 | 56.00 | 448,321 | -0.46(-0.81%) |
Dec 02, 2021 | 57.31 | 57.53 | 55.87 | 56.46 | 218,791 | -0.94(-1.63%) |
Dec 01, 2021 | 57.56 | 58.90 | 56.96 | 57.40 | 177,429 | -0.30(-0.52%) |
Nov 30, 2021 | 54.75 | 57.99 | 54.75 | 57.70 | 502,685 | +2.70(+4.91%) |
Nov 29, 2021 | 54.36 | 55.53 | 54.36 | 55.00 | 133,034 | +0.81(+1.49%) |
Nov 26, 2021 | 54.88 | 54.99 | 53.23 | 54.19 | 139,410 | -1.60(-2.87%) |
Nov 24, 2021 | 52.39 | 56.16 | 52.39 | 55.79 | 289,095 | +2.46(+4.61%) |
Nov 23, 2021 | 50.87 | 53.47 | 50.87 | 53.33 | 263,583 | +1.83(+3.55%) |
Nov 22, 2021 | 51.00 | 51.81 | 49.84 | 51.50 | 146,107 | +1.17(+2.32%) |
Nov 19, 2021 | 51.37 | 51.68 | 48.95 | 50.33 | 370,385 | +0.23(+0.46%) |
Nov 18, 2021 | 50.52 | 50.26 | 49.82 | 50.10 | 701,775 | -1.03(-2.01%) |
Nov 17, 2021 | 52.67 | 52.67 | 50.31 | 51.13 | 336,110 | -1.15(-2.20%) |
Nov 16, 2021 | 52.94 | 53.61 | 51.83 | 52.28 | 383,987 | -0.55(-1.04%) |
Nov 15, 2021 | 54.29 | 54.43 | 52.48 | 52.83 | 420,012 | -1.45(-2.67%) |
Nov 12, 2021 | 54.06 | 55.50 | 53.88 | 54.28 | 387,629 | +0.09(+0.17%) |
Nov 11, 2021 | 52.47 | 55.04 | 52.47 | 54.19 | 397,738 | +1.86(+3.55%) |
Nov 10, 2021 | 53.79 | 52.13 | 52.33 | 355,975 | -1.70(-3.15%) | |
Nov 09, 2021 | 54.25 | 54.95 | 53.65 | 54.03 | 685,982 | -0.19(-0.35%) |
Nov 08, 2021 | 50.69 | 54.55 | 50.61 | 54.22 | 2,482,352 | -12.92(-19.24%) |
Nov 05, 2021 | 67.10 | 67.90 | 66.89 | 67.14 | 236,817 | -0.09(-0.13%) |
Nov 04, 2021 | 67.62 | 68.22 | 66.69 | 67.23 | 237,174 | -0.17(-0.25%) |
Nov 03, 2021 | 68.50 | 68.50 | 66.18 | 67.40 | 651,504 | +1.44(+2.18%) |
Nov 02, 2021 | 66.10 | 66.72 | 65.18 | 65.96 | 1,226,885 | +5.91(+9.84%) |
Nov 01, 2021 | 60.62 | 61.10 | 59.56 | 60.05 | 419,613 | +0.49(+0.82%) |
Oct 29, 2021 | 60.94 | 61.76 | 59.16 | 59.56 | 480,139 | -1.38(-2.26%) |
Oct 28, 2021 | 61.17 | 61.86 | 60.51 | 60.94 | 159,617 | -0.43(-0.70%) |
Oct 27, 2021 | 60.41 | 61.41 | 59.71 | 61.37 | 357,412 | +0.95(+1.57%) |
Oct 26, 2021 | 62.25 | 60.19 | 60.42 | 430,584 | -1.75(-2.81%) | |
Oct 25, 2021 | 64.04 | 64.54 | 61.96 | 62.17 | 214,035 | -1.81(-2.83%) |
Oct 22, 2021 | 63.81 | 65.20 | 63.81 | 63.98 | 297,320 | +0.13(+0.20%) |
Oct 21, 2021 | 65.15 | 65.48 | 63.41 | 63.85 | 231,082 | -1.34(-2.06%) |
Oct 20, 2021 | 64.73 | 65.51 | 63.76 | 65.19 | 473,146 | +0.69(+1.07%) |
Oct 19, 2021 | 66.66 | 67.11 | 64.32 | 64.50 | 611,759 | -1.84(-2.77%) |
Oct 18, 2021 | 68.29 | 68.29 | 66.23 | 66.34 | 230,274 | -1.95(-2.86%) |
Oct 15, 2021 | 68.49 | 68.49 | 67.76 | 68.29 | 121,707 | +0.05(+0.07%) |
Oct 14, 2021 | 69.03 | 69.37 | 67.83 | 68.24 | 261,846 | -0.79(-1.14%) |
Oct 13, 2021 | 69.57 | 69.69 | 68.76 | 69.03 | 263,698 | -0.29(-0.42%) |
Oct 12, 2021 | 69.20 | 69.60 | 69.00 | 69.32 | 203,127 | +0.13(+0.19%) |
Oct 11, 2021 | 69.55 | 70.08 | 69.00 | 69.19 | 170,656 | -0.15(-0.22%) |
Oct 08, 2021 | 68.29 | 70.00 | 68.01 | 69.34 | 262,378 | +1.03(+1.51%) |
Oct 07, 2021 | 67.79 | 68.40 | 67.62 | 68.31 | 359,190 | +0.83(+1.23%) |
Oct 06, 2021 | 67.23 | 67.92 | 67.19 | 67.48 | 231,310 | -0.33(-0.49%) |
Oct 05, 2021 | 67.38 | 68.50 | 67.27 | 67.81 | 117,368 | +0.37(+0.55%) |
Oct 04, 2021 | 68.58 | 68.58 | 67.00 | 67.44 | 303,632 | -0.56(-0.82%) |
Oct 01, 2021 | 69.57 | 69.85 | 67.69 | 68.00 | 325,883 | -1.53(-2.20%) |
Sep 30, 2021 | 70.28 | 70.60 | 69.52 | 69.53 | 250,370 | -0.28(-0.40%) |
Sep 29, 2021 | 70.23 | 70.23 | 69.42 | 69.81 | 307,542 | -0.78(-1.10%) |
Sep 28, 2021 | 70.71 | 71.11 | 69.59 | 70.59 | 237,899 | -0.12(-0.17%) |
Sep 27, 2021 | 71.72 | 72.67 | 70.39 | 70.71 | 334,507 | -0.93(-1.30%) |
Sep 24, 2021 | 72.43 | 73.06 | 71.31 | 71.64 | 195,359 | -0.84(-1.16%) |
Sep 23, 2021 | 72.24 | 72.58 | 71.51 | 72.48 | 264,830 | +0.70(+0.98%) |
Sep 22, 2021 | 71.75 | 72.19 | 70.50 | 71.78 | 133,405 | +0.95(+1.34%) |
Sep 21, 2021 | 70.19 | 72.00 | 69.67 | 70.83 | 202,693 | +0.78(+1.11%) |
Sep 20, 2021 | 70.91 | 71.36 | 69.83 | 70.05 | 149,445 | -1.57(-2.19%) |
Sep 17, 2021 | 71.21 | 71.83 | 70.52 | 71.62 | 356,270 | +0.30(+0.42%) |
Sep 16, 2021 | 70.88 | 71.56 | 70.37 | 71.32 | 194,774 | +0.23(+0.32%) |
Sep 15, 2021 | 72.30 | 72.30 | 70.96 | 71.09 | 257,751 | -1.18(-1.63%) |
Sep 14, 2021 | 71.50 | 72.48 | 71.28 | 72.27 | 191,210 | +0.38(+0.53%) |
Sep 13, 2021 | 72.71 | 72.89 | 70.91 | 71.89 | 405,302 | -1.07(-1.47%) |
Sep 10, 2021 | 73.93 | 74.26 | 72.88 | 72.96 | 238,172 | -0.77(-1.04%) |
Sep 09, 2021 | 74.98 | 75.53 | 73.64 | 73.73 | 266,112 | -1.69(-2.24%) |
Sep 08, 2021 | 76.65 | 76.92 | 75.31 | 75.42 | 295,203 | -1.49(-1.94%) |
Sep 07, 2021 | 77.00 | 77.02 | 76.50 | 76.91 | 311,571 | -0.09(-0.12%) |
Sep 03, 2021 | 77.12 | 77.12 | 76.64 | 77.00 | 363,464 | -0.03(-0.04%) |
Sep 02, 2021 | 76.66 | 77.13 | 76.62 | 77.03 | 313,916 | +0.37(+0.48%) |
Sep 01, 2021 | 77.21 | 77.49 | 76.42 | 76.66 | 537,993 | -0.14(-0.18%) |
Aug 31, 2021 | 75.52 | 76.98 | 75.29 | 76.80 | 336,918 | +1.52(+2.02%) |
Aug 30, 2021 | 74.55 | 75.36 | 73.79 | 75.28 | 108,787 | +0.33(+0.44%) |
Aug 27, 2021 | 74.64 | 75.00 | 74.43 | 74.95 | 187,515 | +0.13(+0.17%) |
Aug 26, 2021 | 73.50 | 75.08 | 73.32 | 74.82 | 361,660 | +1.10(+1.49%) |
Aug 25, 2021 | 73.17 | 73.94 | 72.80 | 73.72 | 218,116 | +0.72(+0.99%) |
Aug 24, 2021 | 73.83 | 74.15 | 72.97 | 73.00 | 470,156 | +0.00(+0.00%) |
Aug 23, 2021 | 73.19 | 73.87 | 72.25 | 73.00 | 336,710 | +0.05(+0.07%) |
Aug 20, 2021 | 71.85 | 73.01 | 71.38 | 72.95 | 431,061 | +0.99(+1.38%) |
Aug 19, 2021 | 70.99 | 72.00 | 70.38 | 71.96 | 283,798 | +0.89(+1.25%) |
Aug 18, 2021 | 70.32 | 71.39 | 69.85 | 71.07 | 351,013 | +1.21(+1.73%) |
Aug 17, 2021 | 70.64 | 71.11 | 68.61 | 69.86 | 1,066,710 | -1.05(-1.48%) |
Aug 16, 2021 | 70.07 | 71.08 | 69.76 | 70.91 | 588,191 | +1.08(+1.55%) |
Aug 13, 2021 | 68.35 | 69.85 | 67.99 | 69.83 | 253,521 | +1.73(+2.54%) |
Aug 12, 2021 | 68.00 | 68.47 | 67.54 | 68.10 | 378,939 | -0.13(-0.19%) |
Aug 11, 2021 | 68.65 | 69.06 | 67.48 | 68.23 | 347,146 | -0.03(-0.04%) |
Aug 10, 2021 | 69.40 | 69.97 | 68.06 | 68.26 | 469,296 | -1.04(-1.50%) |
Aug 09, 2021 | 69.76 | 69.98 | 68.88 | 69.30 | 239,551 | -0.05(-0.07%) |
Aug 06, 2021 | 69.59 | 70.22 | 69.00 | 69.35 | 242,765 | -0.28(-0.40%) |
Aug 05, 2021 | 68.61 | 69.80 | 68.40 | 69.63 | 492,475 | +0.79(+1.15%) |
Aug 04, 2021 | 70.69 | 71.09 | 68.42 | 68.84 | 370,607 | -1.45(-2.06%) |
Aug 03, 2021 | 71.50 | 73.36 | 70.00 | 70.29 | 284,965 | -1.09(-1.53%) |
Aug 02, 2021 | 72.48 | 72.63 | 70.98 | 71.38 | 402,045 | -0.62(-0.86%) |
Jul 30, 2021 | 72.06 | 73.28 | 71.68 | 72.00 | 1,216,292 | +0.01(+0.01%) |
Jul 29, 2021 | 73.81 | 73.81 | 71.82 | 71.99 | 735,186 | -1.01(-1.38%) |
Jul 28, 2021 | 73.30 | 73.96 | 72.77 | 73.00 | 908,908 | +0.96(+1.33%) |
Jul 27, 2021 | 75.00 | 75.45 | 71.89 | 72.04 | 1,563,235 | -3.93(-5.17%) |
Jul 26, 2021 | 77.03 | 77.16 | 75.91 | 75.97 | 711,658 | -1.84(-2.36%) |
Jul 23, 2021 | 78.32 | 78.32 | 76.59 | 77.81 | 786,196 | -0.55(-0.70%) |
Jul 22, 2021 | 77.75 | 78.49 | 77.75 | 78.36 | 248,831 | +0.10(+0.13%) |
Jul 21, 2021 | 77.86 | 78.32 | 77.85 | 78.26 | 239,769 | +0.36(+0.46%) |
Jul 20, 2021 | 78.41 | 78.41 | 77.64 | 77.90 | 373,281 | -0.43(-0.55%) |
Jul 19, 2021 | 77.81 | 78.40 | 77.52 | 78.33 | 454,671 | +0.30(+0.38%) |
Jul 16, 2021 | 78.38 | 78.49 | 77.73 | 78.03 | 187,953 | -0.04(-0.05%) |
Jul 15, 2021 | 78.33 | 78.42 | 77.96 | 78.07 | 219,250 | -0.17(-0.22%) |
Jul 14, 2021 | 78.35 | 78.63 | 77.93 | 78.24 | 401,242 | +0.04(+0.05%) |
Jul 13, 2021 | 77.54 | 78.59 | 77.37 | 78.20 | 420,618 | +0.13(+0.17%) |
Jul 12, 2021 | 77.51 | 78.13 | 77.27 | 78.07 | 561,344 | +0.52(+0.67%) |
Jul 09, 2021 | 77.09 | 77.69 | 76.74 | 77.55 | 391,646 | +0.44(+0.57%) |
Jul 08, 2021 | 76.94 | 77.44 | 76.62 | 77.11 | 288,681 | -0.36(-0.46%) |
Jul 07, 2021 | 77.42 | 77.65 | 77.17 | 77.47 | 743,340 | +0.03(+0.04%) |
Jul 06, 2021 | 77.67 | 77.74 | 77.01 | 77.44 | 504,698 | -0.27(-0.35%) |
Jul 02, 2021 | 77.83 | 77.90 | 77.44 | 77.71 | 523,755 | +0.04(+0.05%) |
Jul 01, 2021 | 77.81 | 77.88 | 77.00 | 77.67 | 975,917 | -0.10(-0.13%) |
Jun 30, 2021 | 78.35 | 78.39 | 77.49 | 77.77 | 1,350,331 | -0.68(-0.87%) |
Jun 29, 2021 | 78.63 | 78.94 | 78.29 | 78.45 | 1,062,421 | -0.45(-0.57%) |
Jun 28, 2021 | 77.95 | 79.00 | 77.70 | 78.90 | 804,154 | +0.90(+1.15%) |
Jun 25, 2021 | 77.90 | 78.04 | 77.24 | 78.00 | 659,594 | +0.10(+0.13%) |
Jun 24, 2021 | 77.90 | 78.29 | 77.80 | 77.90 | 740,437 | +0.05(+0.06%) |
Jun 23, 2021 | 78.00 | 78.08 | 77.25 | 77.85 | 783,462 | -0.15(-0.19%) |
Jun 22, 2021 | 76.41 | 78.20 | 76.40 | 78.00 | 1,651,582 | +1.61(+2.11%) |
Jun 21, 2021 | 77.75 | 77.99 | 76.33 | 76.39 | 5,023,059 | +1.74(+2.33%) |
Jun 18, 2021 | 74.20 | 74.94 | 73.82 | 74.65 | 311,088 | +0.22(+0.30%) |
Jun 17, 2021 | 74.00 | 74.56 | 74.00 | 74.43 | 331,135 | +0.17(+0.23%) |
Jun 16, 2021 | 74.11 | 74.73 | 73.86 | 74.26 | 288,230 | +0.15(+0.20%) |
Jun 15, 2021 | 74.01 | 74.52 | 74.00 | 74.11 | 285,712 | +0.05(+0.07%) |
Jun 14, 2021 | 74.20 | 74.22 | 73.80 | 74.06 | 105,139 | +0.00(+0.00%) |
Jun 11, 2021 | 73.62 | 74.08 | 73.55 | 74.06 | 208,556 | -0.11(-0.15%) |
Jun 10, 2021 | 73.06 | 74.24 | 73.06 | 74.17 | 140,332 | +0.90(+1.23%) |
Jun 09, 2021 | 73.39 | 73.91 | 72.99 | 73.27 | 301,621 | +0.09(+0.12%) |
Jun 08, 2021 | 72.87 | 73.61 | 72.75 | 73.18 | 183,729 | +0.23(+0.32%) |
Jun 07, 2021 | 73.60 | 73.60 | 72.41 | 72.95 | 211,776 | -0.57(-0.78%) |
Jun 04, 2021 | 73.25 | 73.90 | 73.24 | 73.52 | 146,347 | +0.11(+0.15%) |
Jun 03, 2021 | 72.81 | 73.76 | 72.54 | 73.41 | 299,484 | +0.34(+0.47%) |
Jun 02, 2021 | 72.93 | 73.15 | 72.21 | 73.07 | 175,258 | +0.27(+0.37%) |
Jun 01, 2021 | 71.91 | 73.27 | 71.75 | 72.80 | 427,190 | +1.12(+1.56%) |
May 28, 2021 | 71.65 | 72.14 | 71.58 | 71.68 | 208,918 | +0.14(+0.20%) |
May 27, 2021 | 72.38 | 72.69 | 71.54 | 71.54 | 572,321 | -0.36(-0.50%) |
May 26, 2021 | 73.12 | 73.12 | 71.80 | 71.90 | 274,430 | -0.59(-0.81%) |
May 25, 2021 | 72.02 | 73.43 | 71.75 | 72.49 | 438,929 | +0.39(+0.54%) |
May 24, 2021 | 72.18 | 72.35 | 71.76 | 72.10 | 444,505 | -0.23(-0.32%) |
May 21, 2021 | 71.99 | 72.58 | 71.50 | 72.33 | 511,258 | +0.11(+0.15%) |
May 20, 2021 | 71.70 | 72.72 | 71.64 | 72.22 | 747,943 | +0.54(+0.75%) |
May 19, 2021 | 71.51 | 71.99 | 71.17 | 71.68 | 394,677 | +0.08(+0.11%) |
May 18, 2021 | 71.55 | 71.84 | 71.04 | 71.60 | 423,382 | +0.00(+0.00%) |
May 17, 2021 | 71.69 | 71.90 | 71.48 | 71.60 | 415,291 | -0.29(-0.40%) |
May 14, 2021 | 71.86 | 72.31 | 71.32 | 71.89 | 362,573 | +0.38(+0.53%) |
May 13, 2021 | 71.94 | 71.95 | 71.02 | 71.51 | 402,422 | -0.05(-0.08%) |
May 12, 2021 | 71.50 | 71.98 | 71.22 | 71.56 | 456,048 | -0.22(-0.30%) |
May 11, 2021 | 71.09 | 71.98 | 70.65 | 71.78 | 347,256 | -0.01(-0.01%) |
May 10, 2021 | 70.60 | 71.96 | 70.60 | 71.79 | 558,129 | +1.29(+1.83%) |
May 07, 2021 | 70.50 | 71.43 | 70.37 | 70.50 | 316,948 | +0.00(+0.00%) |
May 06, 2021 | 71.26 | 72.32 | 70.28 | 70.50 | 315,210 | -0.40(-0.56%) |
May 05, 2021 | 69.00 | 71.00 | 69.00 | 70.90 | 712,060 | +2.71(+3.97%) |
May 04, 2021 | 69.75 | 70.35 | 66.42 | 68.19 | 1,329,045 | +6.86(+11.19%) |