Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.62 | 66.07 | 63.85 | 64.08 | 1,750,509 | -2.02(-3.06%) |
Apr 28, 2022 | 65.33 | 66.42 | 64.95 | 66.10 | 1,273,218 | +1.59(+2.46%) |
Apr 27, 2022 | 65.54 | 66.07 | 64.39 | 64.51 | 1,732,162 | +0.80(+1.26%) |
Apr 26, 2022 | 66.01 | 66.07 | 63.68 | 63.71 | 2,194,193 | -2.23(-3.38%) |
Apr 25, 2022 | 65.27 | 66.33 | 64.55 | 65.94 | 1,518,377 | +0.28(+0.43%) |
Apr 22, 2022 | 68.58 | 68.58 | 65.58 | 65.66 | 2,133,780 | -2.77(-4.05%) |
Apr 21, 2022 | 70.00 | 70.61 | 68.37 | 68.43 | 1,492,293 | -0.96(-1.38%) |
Apr 20, 2022 | 69.45 | 69.73 | 68.65 | 69.39 | 1,020,586 | +0.20(+0.29%) |
Apr 19, 2022 | 67.99 | 69.63 | 67.96 | 69.19 | 1,102,233 | +1.33(+1.96%) |
Apr 18, 2022 | 68.66 | 68.82 | 67.63 | 67.86 | 742,538 | -1.02(-1.48%) |
Apr 14, 2022 | 68.88 | 0 | +0.44(+0.64%) | |||
Apr 13, 2022 | 68.26 | 68.77 | 67.72 | 68.44 | 1,149,077 | +0.39(+0.57%) |
Apr 12, 2022 | 69.08 | 69.48 | 67.97 | 68.05 | 1,018,665 | -0.93(-1.35%) |
Apr 11, 2022 | 70.28 | 70.49 | 68.88 | 68.98 | 841,793 | -1.61(-2.28%) |
Apr 08, 2022 | 71.00 | 71.39 | 70.43 | 70.59 | 553,556 | -0.32(-0.45%) |
Apr 07, 2022 | 71.69 | 71.79 | 70.50 | 70.91 | 986,727 | -1.00(-1.39%) |
Apr 06, 2022 | 72.21 | 72.30 | 71.37 | 71.91 | 710,906 | -0.78(-1.07%) |
Apr 05, 2022 | 72.87 | 73.41 | 72.60 | 72.69 | 939,833 | -0.48(-0.66%) |
Apr 04, 2022 | 71.86 | 73.21 | 71.57 | 73.17 | 936,578 | +1.67(+2.34%) |
Apr 01, 2022 | 71.23 | 71.65 | 70.63 | 71.50 | 885,941 | +0.82(+1.16%) |
Mar 31, 2022 | 72.32 | 72.92 | 70.67 | 70.68 | 2,023,211 | -1.20(-1.67%) |
Mar 30, 2022 | 72.32 | 72.61 | 71.67 | 71.88 | 1,300,257 | -0.96(-1.32%) |
Mar 29, 2022 | 72.61 | 73.03 | 72.22 | 72.84 | 1,625,678 | +1.24(+1.73%) |
Mar 28, 2022 | 70.56 | 72.02 | 70.41 | 71.60 | 1,195,586 | +0.74(+1.04%) |
Mar 25, 2022 | 71.00 | 71.09 | 70.05 | 70.86 | 1,115,577 | +0.28(+0.40%) |
Mar 24, 2022 | 69.99 | 70.78 | 69.53 | 70.58 | 1,260,396 | +0.87(+1.25%) |
Mar 23, 2022 | 71.06 | 71.30 | 69.67 | 69.71 | 1,177,243 | -1.49(-2.09%) |
Mar 22, 2022 | 71.03 | 71.64 | 70.93 | 71.20 | 1,212,966 | +0.67(+0.95%) |
Mar 21, 2022 | 70.43 | 70.75 | 69.48 | 70.53 | 1,044,844 | +0.07(+0.10%) |
Mar 18, 2022 | 69.74 | 73.00 | 69.07 | 70.46 | 8,875,306 | +0.45(+0.64%) |
Mar 17, 2022 | 69.18 | 70.05 | 68.80 | 70.01 | 1,093,231 | +0.77(+1.11%) |
Mar 16, 2022 | 67.60 | 69.96 | 67.48 | 69.24 | 1,973,287 | +1.82(+2.70%) |
Mar 15, 2022 | 67.09 | 67.56 | 66.58 | 67.42 | 1,450,690 | +0.57(+0.85%) |
Mar 14, 2022 | 67.93 | 68.92 | 66.47 | 66.85 | 1,370,056 | -1.36(-1.99%) |
Mar 11, 2022 | 68.88 | 69.40 | 68.09 | 68.21 | 1,811,398 | -0.65(-0.94%) |
Mar 10, 2022 | 68.32 | 69.07 | 67.90 | 68.86 | 1,227,241 | -0.60(-0.86%) |
Mar 09, 2022 | 68.87 | 69.75 | 67.97 | 69.46 | 1,203,111 | +2.18(+3.24%) |
Mar 08, 2022 | 67.46 | 68.89 | 66.59 | 67.28 | 1,771,660 | +0.30(+0.45%) |
Mar 07, 2022 | 68.25 | 69.19 | 66.93 | 66.98 | 1,482,892 | -1.67(-2.43%) |
Mar 04, 2022 | 68.05 | 68.75 | 67.41 | 68.65 | 1,091,880 | +0.24(+0.35%) |
Mar 03, 2022 | 69.60 | 69.73 | 68.04 | 68.41 | 956,683 | -0.69(-1.00%) |
Mar 02, 2022 | 68.19 | 69.51 | 68.19 | 69.10 | 1,645,031 | +1.07(+1.57%) |
Mar 01, 2022 | 69.16 | 69.29 | 66.94 | 68.03 | 2,448,129 | -1.24(-1.79%) |
Feb 28, 2022 | 68.33 | 69.40 | 67.88 | 69.27 | 2,465,572 | -0.31(-0.45%) |
Feb 25, 2022 | 68.26 | 69.79 | 68.20 | 69.58 | 2,075,163 | +1.33(+1.95%) |
Feb 24, 2022 | 64.60 | 68.33 | 64.26 | 68.25 | 2,886,672 | +1.55(+2.32%) |
Feb 23, 2022 | 68.56 | 68.84 | 66.60 | 66.70 | 1,304,902 | -1.49(-2.19%) |
Feb 22, 2022 | 67.69 | 68.65 | 67.32 | 68.19 | 2,180,426 | +0.28(+0.41%) |
Feb 18, 2022 | 67.91 | 0 | -1.42(-2.05%) | |||
Feb 17, 2022 | 71.25 | 71.30 | 69.26 | 69.33 | 1,681,639 | -2.17(-3.03%) |
Feb 16, 2022 | 71.62 | 71.87 | 70.80 | 71.50 | 1,967,653 | -0.44(-0.61%) |
Feb 15, 2022 | 73.25 | 73.54 | 71.70 | 71.94 | 1,778,270 | -0.21(-0.29%) |
Feb 14, 2022 | 73.95 | 74.02 | 71.75 | 72.15 | 1,681,332 | -1.89(-2.55%) |
Feb 11, 2022 | 76.34 | 76.35 | 73.91 | 74.04 | 2,284,972 | -1.96(-2.58%) |
Feb 10, 2022 | 75.88 | 79.04 | 75.70 | 76.00 | 4,741,359 | +3.99(+5.54%) |
Feb 09, 2022 | 72.12 | 73.02 | 71.91 | 72.01 | 1,178,457 | +0.72(+1.01%) |
Feb 08, 2022 | 70.78 | 71.53 | 69.89 | 71.29 | 1,321,410 | +0.64(+0.91%) |
Feb 07, 2022 | 69.95 | 71.32 | 69.70 | 70.65 | 1,479,124 | +0.94(+1.35%) |
Feb 04, 2022 | 69.31 | 70.47 | 69.21 | 69.71 | 1,024,476 | +0.66(+0.96%) |
Feb 03, 2022 | 69.91 | 69.03 | 69.05 | 985,951 | -1.70(-2.40%) | |
Feb 02, 2022 | 70.76 | 71.12 | 70.10 | 70.75 | 1,168,895 | +0.26(+0.37%) |
Feb 01, 2022 | 70.13 | 70.59 | 69.17 | 70.49 | 1,592,981 | +0.49(+0.70%) |
Jan 31, 2022 | 67.58 | 70.20 | 70.00 | 2,520,300 | +2.10(+3.09%) | |
Jan 28, 2022 | 66.64 | 67.95 | 66.24 | 67.90 | 1,662,077 | +1.25(+1.88%) |
Jan 27, 2022 | 67.41 | 67.75 | 66.43 | 66.65 | 1,642,447 | -0.21(-0.31%) |
Jan 26, 2022 | 68.07 | 69.56 | 66.66 | 66.86 | 2,113,528 | -1.11(-1.63%) |
Jan 25, 2022 | 66.60 | 68.73 | 66.27 | 67.97 | 2,127,348 | +0.22(+0.32%) |
Jan 24, 2022 | 65.40 | 67.82 | 64.59 | 67.75 | 2,247,083 | +0.55(+0.82%) |
Jan 21, 2022 | 68.20 | 68.33 | 67.03 | 67.20 | 1,989,882 | -1.46(-2.13%) |
Jan 20, 2022 | 69.09 | 70.40 | 68.42 | 68.66 | 2,320,915 | -0.12(-0.17%) |
Jan 19, 2022 | 69.79 | 69.79 | 68.36 | 68.78 | 2,324,088 | -0.77(-1.11%) |
Jan 18, 2022 | 70.99 | 71.00 | 69.26 | 69.55 | 2,513,139 | -2.91(-4.02%) |
Jan 17, 2022 | 71.85 | 72.76 | 71.74 | 72.46 | 485,174 | +0.80(+1.12%) |
Jan 14, 2022 | 72.30 | 72.74 | 71.02 | 71.66 | 1,274,133 | -1.30(-1.78%) |
Jan 13, 2022 | 73.52 | 74.32 | 72.70 | 72.96 | 910,833 | -0.71(-0.96%) |
Jan 12, 2022 | 73.82 | 74.96 | 73.41 | 73.67 | 1,383,877 | -0.08(-0.11%) |
Jan 11, 2022 | 71.81 | 73.84 | 71.61 | 73.75 | 979,289 | +1.92(+2.67%) |
Jan 10, 2022 | 72.23 | 72.49 | 71.04 | 71.83 | 1,854,905 | -0.73(-1.01%) |
Jan 07, 2022 | 73.27 | 73.58 | 72.10 | 72.56 | 910,679 | -0.67(-0.91%) |
Jan 06, 2022 | 73.77 | 73.88 | 72.62 | 73.23 | 1,292,065 | -0.59(-0.80%) |
Jan 05, 2022 | 77.20 | 77.41 | 73.73 | 73.82 | 1,528,430 | -3.14(-4.08%) |
Jan 04, 2022 | 76.25 | 77.57 | 76.22 | 76.96 | 1,337,891 | +0.57(+0.75%) |
Dec 31, 2021 | 76.39 | 76.39 | 76.39 | 0 | -0.77(-1.00%) | |
Dec 30, 2021 | 78.03 | 78.53 | 77.10 | 77.16 | 607,835 | -0.83(-1.06%) |
Dec 29, 2021 | 78.16 | 78.67 | 77.62 | 77.99 | 1,330,249 | +1.58(+2.07%) |
Dec 24, 2021 | 76.41 | 76.41 | 76.41 | 0 | -0.37(-0.48%) | |
Dec 23, 2021 | 75.62 | 77.04 | 75.40 | 76.78 | 894,551 | +1.37(+1.82%) |
Dec 22, 2021 | 74.70 | 75.47 | 74.27 | 75.41 | 939,705 | +0.71(+0.95%) |
Dec 21, 2021 | 73.94 | 75.36 | 73.73 | 74.70 | 903,943 | +1.48(+2.02%) |
Dec 20, 2021 | 73.16 | 73.80 | 72.37 | 73.22 | 1,409,179 | -0.61(-0.83%) |
Dec 17, 2021 | 72.31 | 74.76 | 72.31 | 73.83 | 4,387,843 | -0.71(-0.95%) |
Dec 16, 2021 | 75.63 | 75.98 | 74.48 | 74.54 | 2,458,114 | -1.26(-1.66%) |
Dec 15, 2021 | 74.27 | 76.17 | 73.82 | 75.80 | 2,683,380 | +1.72(+2.32%) |
Dec 14, 2021 | 73.60 | 74.72 | 73.57 | 74.08 | 1,203,836 | -0.42(-0.56%) |
Dec 13, 2021 | 74.01 | 74.53 | 73.83 | 74.50 | 2,629,215 | +0.25(+0.34%) |
Dec 10, 2021 | 73.96 | 74.37 | 73.53 | 74.25 | 860,272 | +0.63(+0.86%) |
Dec 09, 2021 | 73.61 | 74.10 | 73.12 | 73.62 | 973,836 | -0.24(-0.32%) |
Dec 08, 2021 | 74.51 | 74.80 | 73.66 | 73.86 | 888,197 | -0.67(-0.90%) |
Dec 07, 2021 | 74.25 | 75.09 | 74.10 | 74.53 | 1,396,398 | +1.41(+1.93%) |
Dec 06, 2021 | 72.17 | 73.74 | 71.68 | 73.12 | 1,392,678 | +1.94(+2.73%) |
Dec 03, 2021 | 73.32 | 73.61 | 70.43 | 71.18 | 1,382,861 | -2.03(-2.77%) |
Dec 02, 2021 | 71.20 | 73.53 | 71.12 | 73.21 | 1,468,686 | +2.10(+2.95%) |
Dec 01, 2021 | 72.55 | 72.95 | 71.02 | 71.11 | 1,513,416 | -0.23(-0.32%) |
Nov 30, 2021 | 73.25 | 73.64 | 71.34 | 71.34 | 11,773,370 | -2.53(-3.42%) |
Nov 29, 2021 | 74.17 | 74.98 | 73.63 | 73.87 | 2,867,538 | +0.28(+0.38%) |
Nov 26, 2021 | 73.47 | 73.78 | 72.61 | 73.59 | 1,933,208 | -1.63(-2.17%) |
Nov 25, 2021 | 74.68 | 75.73 | 74.55 | 75.22 | 779,050 | +0.37(+0.49%) |
Nov 24, 2021 | 73.86 | 74.93 | 73.62 | 74.85 | 1,962,216 | +0.74(+1.00%) |
Nov 23, 2021 | 74.75 | 75.00 | 73.33 | 74.11 | 1,985,974 | -0.70(-0.94%) |
Nov 22, 2021 | 75.86 | 76.38 | 74.59 | 74.81 | 1,387,475 | -0.59(-0.78%) |
Nov 19, 2021 | 74.71 | 75.42 | 73.77 | 75.40 | 1,375,915 | +0.58(+0.78%) |
Nov 18, 2021 | 75.01 | 74.97 | 74.72 | 74.82 | 990,185 | -0.07(-0.09%) |
Nov 17, 2021 | 74.78 | 75.37 | 74.20 | 74.89 | 1,253,648 | +0.15(+0.20%) |
Nov 16, 2021 | 74.38 | 75.10 | 74.37 | 74.74 | 1,208,726 | +0.53(+0.71%) |
Nov 15, 2021 | 76.04 | 76.55 | 74.00 | 74.21 | 1,598,972 | -1.51(-1.99%) |
Nov 12, 2021 | 74.60 | 77.27 | 74.48 | 75.72 | 2,755,019 | +1.50(+2.02%) |
Nov 11, 2021 | 76.94 | 76.94 | 73.99 | 74.22 | 847,196 | -1.27(-1.68%) |
Nov 10, 2021 | 75.72 | 75.49 | 1,018,978 | -0.91(-1.19%) | ||
Nov 09, 2021 | 76.67 | 77.12 | 75.95 | 76.40 | 990,547 | -0.12(-0.16%) |
Nov 08, 2021 | 77.17 | 77.51 | 76.31 | 76.52 | 1,001,943 | -0.10(-0.13%) |
Nov 05, 2021 | 75.98 | 77.11 | 75.98 | 76.62 | 1,164,879 | +1.18(+1.56%) |
Nov 04, 2021 | 75.20 | 75.80 | 74.60 | 75.44 | 876,989 | +0.27(+0.36%) |
Nov 03, 2021 | 74.99 | 75.36 | 74.21 | 75.17 | 900,194 | +0.27(+0.36%) |
Nov 02, 2021 | 74.88 | 75.99 | 74.40 | 74.90 | 1,085,111 | +0.31(+0.42%) |
Nov 01, 2021 | 75.00 | 74.61 | 74.34 | 74.59 | 1,253,124 | -0.13(-0.17%) |
Oct 29, 2021 | 76.04 | 76.69 | 74.65 | 74.72 | 3,032,254 | -1.60(-2.10%) |
Oct 28, 2021 | 75.47 | 76.46 | 75.26 | 76.32 | 1,191,856 | +1.31(+1.75%) |
Oct 27, 2021 | 75.97 | 76.13 | 75.00 | 75.01 | 1,194,912 | -0.90(-1.19%) |
Oct 26, 2021 | 76.46 | 75.91 | 916,675 | -0.26(-0.34%) | ||
Oct 25, 2021 | 75.41 | 76.32 | 74.91 | 76.17 | 1,143,380 | +0.71(+0.94%) |
Oct 22, 2021 | 74.32 | 75.55 | 74.24 | 75.46 | 1,070,800 | +0.73(+0.98%) |
Oct 21, 2021 | 73.45 | 74.79 | 73.26 | 74.73 | 982,365 | +1.15(+1.56%) |
Oct 20, 2021 | 72.54 | 73.73 | 72.30 | 73.58 | 892,974 | +1.05(+1.45%) |
Oct 19, 2021 | 72.53 | 72.86 | 72.18 | 72.53 | 771,558 | +0.01(+0.01%) |
Oct 18, 2021 | 72.39 | 72.56 | 71.89 | 72.52 | 865,924 | -0.18(-0.25%) |
Oct 15, 2021 | 72.49 | 72.86 | 72.28 | 72.70 | 1,187,675 | +0.79(+1.10%) |
Oct 14, 2021 | 70.84 | 71.95 | 70.51 | 71.91 | 1,018,521 | +1.30(+1.84%) |
Oct 13, 2021 | 70.42 | 70.78 | 69.88 | 70.61 | 652,092 | +0.32(+0.46%) |
Oct 12, 2021 | 69.96 | 70.47 | 69.93 | 70.29 | 1,124,048 | +0.04(+0.06%) |
Oct 08, 2021 | 70.25 | 70.25 | 70.25 | 0 | +0.24(+0.34%) | |
Oct 07, 2021 | 69.15 | 70.72 | 69.15 | 70.01 | 1,263,529 | +1.60(+2.34%) |
Oct 06, 2021 | 67.52 | 68.64 | 67.37 | 68.41 | 1,209,317 | +0.09(+0.13%) |
Oct 05, 2021 | 67.90 | 68.71 | 67.65 | 68.32 | 1,056,231 | +0.61(+0.90%) |
Oct 04, 2021 | 68.52 | 68.64 | 66.98 | 67.71 | 1,179,451 | -1.33(-1.93%) |
Oct 01, 2021 | 68.30 | 69.31 | 67.46 | 69.04 | 997,500 | +1.17(+1.72%) |
Sep 30, 2021 | 68.22 | 69.12 | 67.65 | 67.87 | 1,911,632 | -0.23(-0.34%) |
Sep 29, 2021 | 68.85 | 69.11 | 67.90 | 68.10 | 1,144,270 | -0.36(-0.53%) |
Sep 28, 2021 | 69.56 | 69.65 | 68.27 | 68.46 | 1,675,598 | -1.70(-2.42%) |
Sep 27, 2021 | 71.18 | 71.18 | 69.95 | 70.16 | 1,405,642 | -0.71(-1.00%) |
Sep 24, 2021 | 70.90 | 71.08 | 70.11 | 70.87 | 699,502 | -0.27(-0.38%) |
Sep 23, 2021 | 70.99 | 71.59 | 70.83 | 71.14 | 1,244,148 | +0.13(+0.18%) |
Sep 22, 2021 | 70.16 | 71.22 | 69.95 | 71.01 | 1,206,212 | +1.26(+1.81%) |
Sep 21, 2021 | 67.80 | 70.33 | 67.61 | 69.75 | 1,923,487 | +2.68(+4.00%) |
Sep 20, 2021 | 68.28 | 68.28 | 66.35 | 67.07 | 1,538,820 | -1.81(-2.63%) |
Sep 17, 2021 | 68.93 | 69.25 | 68.50 | 68.88 | 9,492,526 | -1.03(-1.47%) |
Sep 16, 2021 | 70.24 | 70.59 | 69.52 | 69.91 | 1,030,020 | -0.23(-0.33%) |
Sep 15, 2021 | 70.01 | 70.38 | 69.33 | 70.14 | 2,016,596 | +0.13(+0.19%) |
Sep 14, 2021 | 70.57 | 70.82 | 69.93 | 70.01 | 917,499 | -0.58(-0.82%) |
Sep 13, 2021 | 70.13 | 70.78 | 70.07 | 70.59 | 1,864,972 | +0.71(+1.02%) |
Sep 10, 2021 | 71.05 | 71.05 | 69.76 | 69.88 | 1,105,510 | -0.86(-1.22%) |
Sep 09, 2021 | 70.77 | 71.81 | 70.50 | 70.74 | 1,166,279 | -0.20(-0.28%) |
Sep 08, 2021 | 71.15 | 71.40 | 70.74 | 70.94 | 850,262 | -0.38(-0.53%) |
Sep 07, 2021 | 71.34 | 71.79 | 70.87 | 71.32 | 1,196,831 | +0.11(+0.15%) |
Sep 03, 2021 | 71.21 | 71.21 | 71.21 | 0 | -0.21(-0.29%) | |
Sep 02, 2021 | 71.39 | 71.76 | 71.20 | 71.42 | 822,036 | +0.13(+0.18%) |
Sep 01, 2021 | 70.19 | 71.76 | 70.11 | 71.29 | 1,234,864 | +1.10(+1.57%) |
Aug 31, 2021 | 71.06 | 71.40 | 70.06 | 70.19 | 3,240,261 | -0.87(-1.22%) |
Aug 30, 2021 | 72.00 | 72.04 | 71.01 | 71.06 | 733,176 | -0.81(-1.13%) |
Aug 27, 2021 | 71.56 | 72.07 | 71.52 | 71.87 | 1,013,778 | +0.40(+0.56%) |
Aug 26, 2021 | 71.22 | 71.74 | 70.99 | 71.47 | 1,488,592 | +0.42(+0.59%) |
Aug 25, 2021 | 70.58 | 71.25 | 70.38 | 71.05 | 1,629,772 | +0.82(+1.17%) |
Aug 24, 2021 | 70.83 | 71.03 | 70.14 | 70.23 | 1,031,334 | -0.60(-0.85%) |
Aug 23, 2021 | 71.50 | 71.94 | 70.79 | 70.83 | 1,186,736 | -0.57(-0.80%) |
Aug 20, 2021 | 70.42 | 71.50 | 69.97 | 71.40 | 1,019,451 | +1.36(+1.94%) |
Aug 19, 2021 | 70.24 | 70.28 | 69.61 | 70.04 | 1,062,011 | -0.54(-0.77%) |
Aug 18, 2021 | 70.14 | 71.19 | 69.79 | 70.58 | 965,246 | +0.75(+1.07%) |
Aug 17, 2021 | 70.73 | 70.98 | 69.32 | 69.83 | 1,682,583 | -1.41(-1.98%) |
Aug 16, 2021 | 70.75 | 71.61 | 70.75 | 71.24 | 993,843 | +0.27(+0.38%) |
Aug 13, 2021 | 70.97 | 71.54 | 70.53 | 70.97 | 882,856 | +0.13(+0.18%) |
Aug 12, 2021 | 71.95 | 71.96 | 68.31 | 70.84 | 2,043,992 | -0.93(-1.30%) |
Aug 11, 2021 | 71.65 | 72.21 | 71.30 | 71.77 | 969,778 | +0.03(+0.04%) |
Aug 10, 2021 | 71.88 | 72.52 | 71.65 | 71.74 | 2,106,164 | -0.01(-0.01%) |
Aug 09, 2021 | 71.19 | 71.82 | 70.76 | 71.75 | 1,361,363 | +0.52(+0.73%) |
Aug 06, 2021 | 70.13 | 71.58 | 70.07 | 71.23 | 1,310,574 | +1.45(+2.08%) |
Aug 05, 2021 | 69.14 | 69.83 | 69.04 | 69.78 | 711,225 | +0.63(+0.91%) |
Aug 04, 2021 | 68.00 | 70.09 | 68.00 | 69.15 | 2,347,100 | +0.92(+1.35%) |
Aug 03, 2021 | 67.40 | 68.44 | 67.40 | 68.23 | 1,507,274 | +0.88(+1.31%) |
Jul 30, 2021 | 67.35 | 67.35 | 67.35 | 0 | -0.56(-0.82%) | |
Jul 29, 2021 | 67.18 | 68.19 | 66.66 | 67.91 | 980,835 | +0.61(+0.91%) |
Jul 28, 2021 | 65.88 | 67.32 | 65.33 | 67.30 | 2,872,858 | +1.64(+2.50%) |
Jul 27, 2021 | 63.46 | 65.94 | 63.26 | 65.66 | 1,953,527 | +1.99(+3.13%) |
Jul 26, 2021 | 64.30 | 64.30 | 63.45 | 63.67 | 3,231,577 | -0.72(-1.12%) |
Jul 23, 2021 | 65.05 | 65.81 | 64.07 | 64.39 | 1,484,720 | -0.21(-0.33%) |
Jul 22, 2021 | 64.05 | 64.97 | 63.70 | 64.60 | 1,105,413 | +0.54(+0.84%) |
Jul 21, 2021 | 62.68 | 64.17 | 62.30 | 64.06 | 1,155,003 | +1.70(+2.73%) |
Jul 20, 2021 | 61.12 | 62.54 | 60.81 | 62.36 | 1,260,859 | +1.31(+2.15%) |
Jul 19, 2021 | 61.97 | 62.20 | 60.40 | 61.05 | 1,719,705 | -1.51(-2.41%) |
Jul 16, 2021 | 63.51 | 63.71 | 62.47 | 62.56 | 781,913 | -0.99(-1.56%) |
Jul 15, 2021 | 63.13 | 63.63 | 63.00 | 63.55 | 823,832 | +0.21(+0.33%) |
Jul 14, 2021 | 63.12 | 63.62 | 62.90 | 63.34 | 1,032,441 | +0.10(+0.16%) |
Jul 13, 2021 | 63.74 | 63.74 | 62.77 | 63.24 | 787,526 | -0.30(-0.47%) |
Jul 12, 2021 | 63.96 | 63.98 | 63.36 | 63.54 | 617,547 | -0.31(-0.49%) |
Jul 09, 2021 | 63.36 | 63.92 | 63.16 | 63.85 | 811,251 | +0.79(+1.25%) |
Jul 08, 2021 | 62.68 | 63.23 | 61.83 | 63.06 | 1,361,804 | -0.51(-0.80%) |
Jul 07, 2021 | 63.46 | 63.79 | 63.00 | 63.57 | 1,229,521 | -0.06(-0.09%) |
Jul 06, 2021 | 63.44 | 63.65 | 63.10 | 63.63 | 1,879,008 | +0.58(+0.92%) |
Jul 05, 2021 | 63.26 | 63.61 | 62.95 | 63.05 | 343,351 | -0.19(-0.30%) |
Jul 02, 2021 | 63.80 | 64.40 | 63.07 | 63.24 | 1,771,507 | +0.00(+0.00%) |
Jun 30, 2021 | 63.24 | 63.24 | 63.24 | 0 | -1.58(-2.44%) | |
Jun 29, 2021 | 64.36 | 65.00 | 63.80 | 64.82 | 2,316,697 | +0.68(+1.06%) |
Jun 28, 2021 | 63.85 | 64.78 | 63.47 | 64.14 | 1,239,351 | -0.02(-0.03%) |
Jun 25, 2021 | 63.75 | 64.20 | 63.22 | 64.16 | 1,034,593 | +0.50(+0.79%) |
Jun 24, 2021 | 62.21 | 63.86 | 62.18 | 63.66 | 1,387,983 | +1.86(+3.01%) |
Jun 23, 2021 | 62.07 | 62.14 | 61.14 | 61.80 | 1,373,655 | -0.08(-0.13%) |
Jun 22, 2021 | 61.54 | 62.17 | 61.40 | 61.88 | 1,304,435 | +0.47(+0.77%) |
Jun 21, 2021 | 61.25 | 61.58 | 60.67 | 61.41 | 1,086,574 | +0.86(+1.42%) |
Jun 18, 2021 | 60.46 | 61.29 | 60.12 | 60.55 | 5,309,625 | -0.37(-0.61%) |
Jun 17, 2021 | 61.66 | 62.00 | 60.85 | 60.92 | 1,405,760 | -0.55(-0.89%) |
Jun 16, 2021 | 61.09 | 62.06 | 61.04 | 61.47 | 4,025,023 | +0.42(+0.69%) |
Jun 15, 2021 | 60.35 | 61.43 | 60.35 | 61.05 | 1,119,902 | +0.84(+1.40%) |
Jun 14, 2021 | 60.35 | 60.37 | 59.92 | 60.21 | 967,612 | -0.15(-0.25%) |
Jun 11, 2021 | 60.44 | 60.63 | 60.27 | 60.36 | 590,719 | +0.03(+0.05%) |
Jun 10, 2021 | 60.35 | 60.43 | 59.61 | 60.33 | 761,839 | +0.31(+0.52%) |
Jun 09, 2021 | 60.58 | 60.58 | 59.92 | 60.02 | 910,326 | -0.61(-1.01%) |
Jun 08, 2021 | 60.69 | 60.91 | 60.41 | 60.63 | 1,455,479 | +0.06(+0.10%) |
Jun 07, 2021 | 60.55 | 60.91 | 60.41 | 60.57 | 810,996 | +0.08(+0.13%) |
Jun 04, 2021 | 60.82 | 60.93 | 60.30 | 60.49 | 1,642,869 | -0.02(-0.03%) |
Jun 03, 2021 | 59.75 | 60.78 | 59.73 | 60.51 | 2,178,102 | +0.37(+0.62%) |
Jun 02, 2021 | 60.77 | 60.85 | 59.90 | 60.14 | 1,137,643 | -0.42(-0.69%) |
Jun 01, 2021 | 60.54 | 61.00 | 60.35 | 60.56 | 1,748,147 | +0.54(+0.90%) |
May 31, 2021 | 60.80 | 61.15 | 59.73 | 60.02 | 737,076 | -0.77(-1.27%) |
May 28, 2021 | 60.90 | 60.99 | 60.43 | 60.79 | 1,121,441 | +0.05(+0.08%) |
May 27, 2021 | 60.20 | 60.74 | 59.99 | 60.74 | 4,998,647 | +0.53(+0.88%) |
May 26, 2021 | 59.87 | 60.33 | 59.41 | 60.21 | 1,494,436 | +0.69(+1.16%) |
May 25, 2021 | 59.60 | 60.34 | 59.39 | 59.52 | 2,619,066 | +0.55(+0.93%) |
May 21, 2021 | 58.97 | 58.97 | 58.97 | 0 | -0.23(-0.39%) | |
May 20, 2021 | 59.41 | 59.98 | 59.08 | 59.20 | 3,177,717 | -0.06(-0.10%) |
May 19, 2021 | 58.28 | 59.26 | 57.70 | 59.26 | 3,061,255 | +0.18(+0.30%) |
May 18, 2021 | 58.68 | 60.13 | 58.55 | 59.08 | 2,003,996 | +0.24(+0.41%) |
May 17, 2021 | 58.01 | 59.20 | 58.00 | 58.84 | 2,247,968 | +0.26(+0.44%) |
May 14, 2021 | 55.69 | 58.75 | 55.50 | 58.58 | 3,069,907 | +3.31(+5.99%) |
May 13, 2021 | 55.29 | 55.86 | 54.77 | 55.27 | 1,703,932 | +0.99(+1.82%) |
May 12, 2021 | 55.11 | 55.53 | 54.27 | 54.28 | 1,861,940 | -1.02(-1.84%) |
May 11, 2021 | 55.08 | 55.50 | 54.44 | 55.30 | 1,610,280 | -0.40(-0.72%) |
May 10, 2021 | 56.34 | 56.95 | 55.64 | 55.70 | 1,801,429 | -0.63(-1.12%) |
May 07, 2021 | 55.75 | 56.85 | 55.53 | 56.33 | 1,165,480 | +0.73(+1.31%) |
May 06, 2021 | 55.50 | 55.76 | 55.11 | 55.60 | 1,449,670 | -0.17(-0.30%) |
May 05, 2021 | 55.96 | 56.54 | 55.59 | 55.77 | 1,373,584 | +0.15(+0.27%) |
May 04, 2021 | 56.20 | 56.20 | 55.06 | 55.62 | 1,283,594 | -0.50(-0.89%) |