Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.12 | 70.58 | 67.09 | 67.26 | 918,988 | -2.49(-3.57%) |
Apr 28, 2022 | 68.05 | 69.99 | 67.35 | 69.75 | 1,258,486 | +2.29(+3.39%) |
Apr 27, 2022 | 66.68 | 68.68 | 66.65 | 67.46 | 1,721,579 | +0.67(+1.00%) |
Apr 26, 2022 | 69.74 | 70.89 | 66.72 | 66.79 | 2,184,190 | -4.24(-5.97%) |
Apr 25, 2022 | 71.90 | 72.14 | 69.02 | 71.03 | 1,397,276 | -1.81(-2.49%) |
Apr 22, 2022 | 76.01 | 76.96 | 72.80 | 72.84 | 1,363,293 | -1.97(-2.63%) |
Apr 21, 2022 | 78.62 | 79.80 | 74.06 | 74.81 | 1,796,319 | -0.77(-1.02%) |
Apr 20, 2022 | 74.93 | 76.50 | 74.71 | 75.58 | 1,336,017 | +1.40(+1.88%) |
Apr 19, 2022 | 71.12 | 74.47 | 71.12 | 74.19 | 1,329,176 | +3.78(+5.37%) |
Apr 18, 2022 | 70.31 | 70.87 | 69.83 | 70.40 | 677,158 | +0.07(+0.11%) |
Apr 14, 2022 | 71.61 | 71.75 | 69.91 | 70.33 | 626,820 | -1.21(-1.69%) |
Apr 13, 2022 | 69.68 | 71.63 | 69.19 | 71.54 | 858,119 | +1.36(+1.94%) |
Apr 12, 2022 | 71.65 | 72.75 | 69.79 | 70.18 | 858,669 | -1.26(-1.76%) |
Apr 11, 2022 | 71.79 | 73.10 | 71.35 | 71.44 | 805,275 | -0.03(-0.04%) |
Apr 08, 2022 | 71.63 | 72.97 | 70.94 | 71.46 | 825,361 | +0.24(+0.34%) |
Apr 07, 2022 | 72.21 | 72.28 | 69.85 | 71.22 | 767,956 | -0.61(-0.85%) |
Apr 06, 2022 | 72.71 | 72.71 | 71.16 | 71.83 | 890,509 | -1.23(-1.68%) |
Apr 05, 2022 | 73.32 | 73.93 | 72.60 | 73.06 | 709,420 | -0.51(-0.69%) |
Apr 04, 2022 | 73.30 | 73.90 | 72.13 | 73.57 | 549,125 | +0.07(+0.09%) |
Apr 01, 2022 | 75.58 | 75.89 | 73.13 | 73.50 | 1,033,787 | -0.64(-0.86%) |
Mar 31, 2022 | 76.02 | 77.10 | 74.12 | 74.14 | 991,375 | -2.38(-3.11%) |
Mar 30, 2022 | 78.67 | 78.94 | 76.02 | 76.52 | 900,254 | -2.44(-3.09%) |
Mar 29, 2022 | 79.26 | 80.05 | 78.19 | 78.96 | 934,875 | +1.65(+2.14%) |
Mar 28, 2022 | 77.27 | 77.37 | 75.60 | 77.31 | 856,695 | -0.40(-0.52%) |
Mar 25, 2022 | 76.44 | 77.85 | 75.92 | 77.71 | 814,064 | +1.61(+2.12%) |
Mar 24, 2022 | 76.12 | 76.95 | 75.36 | 76.10 | 532,612 | +0.52(+0.68%) |
Mar 23, 2022 | 77.76 | 78.67 | 75.51 | 75.58 | 1,313,980 | -2.93(-3.73%) |
Mar 22, 2022 | 77.40 | 79.06 | 77.40 | 78.51 | 1,129,770 | +2.12(+2.78%) |
Mar 21, 2022 | 77.16 | 77.53 | 75.31 | 76.39 | 901,734 | -0.21(-0.27%) |
Mar 18, 2022 | 75.09 | 77.22 | 72.97 | 76.60 | 2,312,220 | +0.97(+1.28%) |
Mar 17, 2022 | 75.08 | 75.74 | 74.26 | 75.63 | 910,052 | -0.39(-0.52%) |
Mar 16, 2022 | 73.18 | 76.34 | 73.11 | 76.02 | 1,115,599 | +4.22(+5.88%) |
Mar 15, 2022 | 71.10 | 71.97 | 69.53 | 71.80 | 1,723,342 | +0.81(+1.14%) |
Mar 14, 2022 | 72.79 | 74.06 | 70.55 | 71.00 | 1,328,883 | -0.91(-1.27%) |
Mar 11, 2022 | 73.74 | 74.38 | 71.85 | 71.91 | 780,037 | -1.01(-1.39%) |
Mar 10, 2022 | 71.30 | 73.36 | 71.30 | 72.92 | 1,348,515 | +0.38(+0.52%) |
Mar 09, 2022 | 70.50 | 73.20 | 70.05 | 72.54 | 1,133,804 | +4.50(+6.62%) |
Mar 08, 2022 | 67.94 | 70.61 | 65.43 | 68.04 | 1,998,264 | +1.10(+1.64%) |
Mar 07, 2022 | 71.94 | 71.94 | 66.76 | 66.94 | 2,159,873 | -5.56(-7.67%) |
Mar 04, 2022 | 76.07 | 76.16 | 71.30 | 72.51 | 1,380,616 | -5.42(-6.96%) |
Mar 03, 2022 | 79.80 | 80.17 | 76.85 | 77.93 | 1,199,293 | -1.89(-2.36%) |
Mar 02, 2022 | 77.49 | 80.72 | 77.35 | 79.81 | 1,797,053 | +2.92(+3.79%) |
Mar 01, 2022 | 81.50 | 81.78 | 75.95 | 76.90 | 1,600,555 | -5.25(-6.40%) |
Feb 28, 2022 | 80.58 | 82.22 | 80.58 | 82.15 | 1,087,730 | -0.95(-1.14%) |
Feb 25, 2022 | 78.89 | 83.28 | 80.69 | 83.10 | 1,223,100 | +4.75(+6.06%) |
Feb 24, 2022 | 77.81 | 78.59 | 75.69 | 78.35 | 1,503,772 | -3.31(-4.06%) |
Feb 23, 2022 | 83.03 | 83.79 | 81.36 | 81.66 | 1,420,296 | -0.78(-0.94%) |
Feb 22, 2022 | 83.02 | 84.04 | 81.84 | 82.44 | 1,002,518 | -0.99(-1.19%) |
Feb 18, 2022 | 83.44 | 0 | -0.71(-0.85%) | |||
Feb 17, 2022 | 86.43 | 86.43 | 84.06 | 84.15 | 936,756 | -3.15(-3.61%) |
Feb 16, 2022 | 85.58 | 87.74 | 85.44 | 87.30 | 767,252 | +0.99(+1.14%) |
Feb 15, 2022 | 84.55 | 86.41 | 84.55 | 86.32 | 1,335,237 | +2.49(+2.97%) |
Feb 14, 2022 | 84.58 | 85.55 | 83.01 | 83.83 | 1,542,581 | -0.51(-0.60%) |
Feb 11, 2022 | 84.78 | 86.89 | 83.94 | 84.34 | 1,168,165 | -1.18(-1.38%) |
Feb 10, 2022 | 84.52 | 86.79 | 84.04 | 85.52 | 1,096,102 | +1.11(+1.31%) |
Feb 09, 2022 | 85.82 | 85.92 | 84.32 | 84.41 | 1,198,594 | -1.29(-1.50%) |
Feb 08, 2022 | 83.92 | 85.82 | 83.70 | 85.70 | 1,385,655 | +2.74(+3.30%) |
Feb 07, 2022 | 82.95 | 83.60 | 81.96 | 82.96 | 1,144,811 | +0.38(+0.45%) |
Feb 04, 2022 | 80.90 | 83.33 | 80.81 | 82.58 | 1,313,271 | +2.37(+2.96%) |
Feb 03, 2022 | 80.30 | 80.21 | 866,774 | -0.28(-0.35%) | ||
Feb 02, 2022 | 81.12 | 81.12 | 79.90 | 80.49 | 1,382,023 | -0.70(-0.86%) |
Feb 01, 2022 | 81.05 | 81.20 | 79.80 | 81.19 | 968,630 | +0.56(+0.69%) |
Jan 31, 2022 | 78.28 | 80.77 | 80.63 | 1,550,272 | +2.11(+2.69%) | |
Jan 28, 2022 | 77.45 | 78.97 | 76.72 | 78.52 | 1,844,086 | +1.37(+1.78%) |
Jan 27, 2022 | 76.99 | 81.38 | 76.39 | 77.15 | 2,049,894 | -0.96(-1.23%) |
Jan 26, 2022 | 79.13 | 80.15 | 76.95 | 78.11 | 1,243,761 | +0.12(+0.16%) |
Jan 25, 2022 | 77.25 | 78.85 | 75.11 | 77.99 | 955,045 | +0.02(+0.02%) |
Jan 24, 2022 | 75.29 | 78.13 | 73.54 | 77.97 | 1,397,331 | +0.72(+0.93%) |
Jan 21, 2022 | 79.23 | 79.97 | 76.80 | 77.25 | 1,345,864 | -2.38(-2.99%) |
Jan 20, 2022 | 81.26 | 82.41 | 79.38 | 79.63 | 1,030,224 | -1.85(-2.27%) |
Jan 19, 2022 | 84.85 | 84.85 | 81.43 | 81.48 | 851,228 | -2.89(-3.42%) |
Jan 18, 2022 | 84.32 | 85.35 | 83.97 | 84.36 | 1,769,399 | -0.14(-0.17%) |
Jan 14, 2022 | 84.50 | 0 | +0.72(+0.86%) | |||
Jan 13, 2022 | 83.68 | 85.63 | 83.38 | 83.78 | 846,154 | +0.28(+0.34%) |
Jan 12, 2022 | 82.12 | 83.83 | 82.00 | 83.50 | 1,178,272 | +1.07(+1.30%) |
Jan 11, 2022 | 81.94 | 82.51 | 80.08 | 82.43 | 993,936 | +0.92(+1.12%) |
Jan 10, 2022 | 81.52 | 82.55 | 79.68 | 81.52 | 957,601 | +0.45(+0.55%) |
Jan 07, 2022 | 80.87 | 81.37 | 79.84 | 81.07 | 1,338,425 | +0.68(+0.85%) |
Jan 06, 2022 | 78.14 | 80.60 | 77.90 | 80.39 | 823,471 | +3.28(+4.25%) |
Jan 05, 2022 | 77.37 | 78.07 | 76.86 | 77.11 | 1,240,874 | +0.35(+0.45%) |
Jan 04, 2022 | 75.26 | 77.43 | 75.26 | 76.76 | 1,396,120 | +2.23(+2.99%) |
Jan 03, 2022 | 73.83 | 75.09 | 73.80 | 74.53 | 1,126,592 | +1.06(+1.44%) |
Dec 31, 2021 | 73.64 | 74.22 | 73.13 | 73.48 | 454,185 | -0.32(-0.43%) |
Dec 30, 2021 | 74.46 | 75.64 | 73.70 | 73.79 | 500,175 | -0.75(-1.00%) |
Dec 29, 2021 | 72.97 | 75.03 | 72.97 | 74.54 | 701,184 | +1.01(+1.37%) |
Dec 28, 2021 | 73.48 | 74.18 | 73.31 | 73.53 | 289,457 | -0.01(-0.01%) |
Dec 27, 2021 | 72.05 | 73.59 | 71.59 | 73.54 | 339,250 | +1.31(+1.81%) |
Dec 23, 2021 | 72.36 | 73.20 | 71.73 | 72.23 | 441,416 | +0.42(+0.59%) |
Dec 22, 2021 | 71.35 | 72.13 | 70.94 | 71.81 | 420,181 | +0.47(+0.65%) |
Dec 21, 2021 | 69.96 | 71.42 | 69.34 | 71.35 | 665,370 | +2.67(+3.89%) |
Dec 20, 2021 | 69.50 | 69.89 | 67.20 | 68.68 | 945,673 | -1.97(-2.79%) |
Dec 17, 2021 | 72.35 | 72.35 | 69.92 | 70.65 | 2,940,617 | -1.92(-2.65%) |
Dec 16, 2021 | 73.80 | 74.48 | 72.32 | 72.57 | 951,477 | -0.59(-0.80%) |
Dec 15, 2021 | 72.21 | 73.62 | 71.35 | 73.16 | 795,859 | +1.48(+2.07%) |
Dec 14, 2021 | 70.89 | 72.43 | 70.60 | 71.67 | 850,094 | +0.99(+1.40%) |
Dec 13, 2021 | 72.29 | 72.37 | 70.21 | 70.68 | 809,596 | -1.96(-2.70%) |
Dec 10, 2021 | 73.19 | 74.19 | 72.11 | 72.64 | 696,460 | -0.58(-0.79%) |
Dec 09, 2021 | 72.49 | 74.25 | 72.49 | 73.22 | 544,810 | -0.55(-0.75%) |
Dec 08, 2021 | 74.19 | 74.61 | 73.20 | 73.77 | 732,189 | -0.24(-0.33%) |
Dec 07, 2021 | 73.37 | 75.18 | 72.84 | 74.02 | 886,080 | +1.32(+1.81%) |
Dec 06, 2021 | 72.48 | 73.85 | 71.51 | 72.70 | 1,109,812 | +1.78(+2.52%) |
Dec 03, 2021 | 73.31 | 73.40 | 70.16 | 70.92 | 673,328 | -2.31(-3.15%) |
Dec 02, 2021 | 71.17 | 73.46 | 70.76 | 73.22 | 626,189 | +2.67(+3.79%) |
Dec 01, 2021 | 73.65 | 74.24 | 70.55 | 70.55 | 882,206 | -1.35(-1.88%) |
Nov 30, 2021 | 72.05 | 72.66 | 71.13 | 71.91 | 1,108,694 | -1.40(-1.91%) |
Nov 29, 2021 | 73.86 | 74.69 | 72.17 | 73.31 | 841,991 | +0.54(+0.74%) |
Nov 26, 2021 | 74.38 | 74.59 | 71.96 | 72.77 | 957,246 | -4.69(-6.05%) |
Nov 24, 2021 | 78.11 | 78.50 | 77.15 | 77.45 | 728,166 | -1.06(-1.36%) |
Nov 23, 2021 | 77.56 | 78.72 | 77.08 | 78.52 | 1,156,173 | +1.57(+2.04%) |
Nov 22, 2021 | 76.94 | 78.05 | 76.43 | 76.95 | 1,122,037 | +1.15(+1.52%) |
Nov 19, 2021 | 76.16 | 76.38 | 74.78 | 75.80 | 724,985 | -1.44(-1.87%) |
Nov 18, 2021 | 77.77 | 77.48 | 77.06 | 77.24 | 641,069 | -0.14(-0.18%) |
Nov 17, 2021 | 77.43 | 77.73 | 76.32 | 77.38 | 701,614 | -0.56(-0.72%) |
Nov 16, 2021 | 78.40 | 79.13 | 77.72 | 77.94 | 445,039 | -0.49(-0.62%) |
Nov 15, 2021 | 78.12 | 78.87 | 77.77 | 78.42 | 439,897 | +0.86(+1.11%) |
Nov 12, 2021 | 78.15 | 78.38 | 77.07 | 77.57 | 655,215 | -0.51(-0.66%) |
Nov 11, 2021 | 78.04 | 78.61 | 77.54 | 78.08 | 416,852 | +0.26(+0.34%) |
Nov 10, 2021 | 77.89 | 77.82 | 716,250 | -0.07(-0.10%) | ||
Nov 09, 2021 | 76.96 | 78.01 | 76.68 | 77.89 | 445,062 | +0.13(+0.17%) |
Nov 08, 2021 | 78.21 | 78.65 | 77.02 | 77.76 | 469,327 | +0.01(+0.01%) |
Nov 05, 2021 | 78.64 | 79.62 | 77.40 | 77.75 | 619,672 | +0.08(+0.11%) |
Nov 04, 2021 | 78.11 | 78.11 | 76.83 | 77.67 | 832,230 | -0.36(-0.47%) |
Nov 03, 2021 | 76.14 | 78.31 | 75.73 | 78.03 | 620,528 | +1.48(+1.94%) |
Nov 02, 2021 | 77.16 | 77.90 | 76.29 | 76.55 | 529,953 | -0.37(-0.49%) |
Nov 01, 2021 | 75.17 | 77.24 | 76.02 | 76.92 | 688,772 | +2.70(+3.64%) |
Oct 29, 2021 | 74.45 | 75.15 | 74.21 | 74.22 | 687,827 | -0.28(-0.38%) |
Oct 28, 2021 | 74.08 | 74.80 | 73.58 | 74.50 | 895,715 | +0.86(+1.17%) |
Oct 27, 2021 | 76.79 | 76.71 | 73.54 | 73.64 | 911,606 | -3.50(-4.53%) |
Oct 26, 2021 | 78.11 | 77.13 | 661,253 | -1.08(-1.38%) | ||
Oct 25, 2021 | 78.83 | 79.38 | 78.07 | 78.21 | 447,065 | -0.50(-0.64%) |
Oct 22, 2021 | 80.09 | 80.54 | 77.96 | 78.72 | 822,156 | -0.65(-0.82%) |
Oct 21, 2021 | 80.38 | 81.63 | 78.81 | 79.37 | 757,172 | -0.41(-0.51%) |
Oct 20, 2021 | 78.06 | 79.78 | 78.06 | 79.78 | 771,655 | +1.36(+1.73%) |
Oct 19, 2021 | 78.44 | 78.73 | 77.81 | 78.42 | 514,322 | +0.24(+0.31%) |
Oct 18, 2021 | 77.19 | 78.67 | 76.79 | 78.18 | 738,922 | +1.17(+1.52%) |
Oct 15, 2021 | 77.13 | 77.85 | 76.75 | 77.00 | 759,728 | +0.67(+0.88%) |
Oct 14, 2021 | 76.07 | 76.42 | 74.71 | 76.33 | 591,444 | +1.35(+1.80%) |
Oct 13, 2021 | 74.52 | 75.13 | 72.88 | 74.99 | 620,196 | +0.28(+0.37%) |
Oct 12, 2021 | 74.01 | 74.89 | 73.89 | 74.71 | 467,198 | +0.25(+0.34%) |
Oct 11, 2021 | 75.46 | 76.03 | 74.37 | 74.46 | 660,989 | -0.44(-0.58%) |
Oct 08, 2021 | 74.95 | 75.77 | 74.45 | 74.89 | 354,182 | -0.18(-0.24%) |
Oct 07, 2021 | 74.95 | 75.13 | 73.83 | 75.07 | 646,468 | +2.22(+3.05%) |
Oct 06, 2021 | 73.04 | 73.20 | 70.70 | 72.85 | 595,860 | -1.09(-1.47%) |
Oct 05, 2021 | 74.32 | 75.00 | 73.39 | 73.94 | 807,985 | +0.54(+0.73%) |
Oct 04, 2021 | 73.04 | 74.20 | 72.08 | 73.40 | 753,815 | +0.02(+0.03%) |
Oct 01, 2021 | 72.37 | 73.81 | 71.24 | 73.38 | 635,428 | +1.26(+1.75%) |
Sep 30, 2021 | 74.20 | 74.20 | 72.11 | 72.11 | 688,993 | -1.53(-2.07%) |
Sep 29, 2021 | 73.13 | 73.94 | 72.58 | 73.64 | 559,144 | +0.55(+0.75%) |
Sep 28, 2021 | 73.47 | 74.12 | 72.66 | 73.09 | 862,547 | -0.12(-0.17%) |
Sep 27, 2021 | 70.40 | 73.33 | 70.40 | 73.21 | 759,878 | +3.27(+4.68%) |
Sep 24, 2021 | 68.51 | 70.07 | 68.26 | 69.94 | 865,727 | +1.20(+1.75%) |
Sep 23, 2021 | 65.86 | 68.92 | 65.86 | 68.74 | 845,591 | +3.52(+5.41%) |
Sep 22, 2021 | 64.62 | 66.05 | 64.61 | 65.21 | 574,666 | +1.51(+2.36%) |
Sep 21, 2021 | 64.51 | 64.77 | 62.96 | 63.71 | 651,675 | -0.12(-0.19%) |
Sep 20, 2021 | 64.74 | 65.10 | 62.48 | 63.83 | 1,333,675 | -3.34(-4.97%) |
Sep 17, 2021 | 68.10 | 68.62 | 66.78 | 67.16 | 1,702,131 | -0.89(-1.31%) |
Sep 16, 2021 | 68.76 | 69.18 | 67.81 | 68.06 | 595,901 | -0.39(-0.57%) |
Sep 15, 2021 | 66.51 | 68.68 | 66.47 | 68.45 | 531,165 | +2.04(+3.07%) |
Sep 14, 2021 | 68.22 | 68.49 | 66.15 | 66.41 | 644,206 | -1.42(-2.10%) |
Sep 13, 2021 | 67.70 | 68.22 | 67.08 | 67.83 | 362,237 | +1.02(+1.53%) |
Sep 10, 2021 | 67.70 | 68.00 | 66.76 | 66.81 | 571,723 | -0.66(-0.98%) |
Sep 09, 2021 | 66.82 | 68.24 | 66.74 | 67.47 | 447,867 | +0.44(+0.65%) |
Sep 08, 2021 | 67.83 | 68.12 | 66.86 | 67.03 | 449,992 | -1.34(-1.96%) |
Sep 07, 2021 | 68.62 | 69.75 | 68.15 | 68.37 | 820,853 | +0.59(+0.86%) |
Sep 03, 2021 | 68.07 | 68.38 | 67.35 | 67.79 | 304,236 | -0.35(-0.52%) |
Sep 02, 2021 | 67.39 | 68.94 | 66.87 | 68.14 | 394,661 | +0.88(+1.31%) |
Sep 01, 2021 | 68.59 | 68.59 | 66.92 | 67.26 | 591,262 | -0.95(-1.39%) |
Aug 31, 2021 | 67.66 | 68.58 | 67.17 | 68.21 | 578,675 | +0.77(+1.14%) |
Aug 30, 2021 | 69.19 | 69.19 | 67.35 | 67.43 | 368,411 | -1.85(-2.67%) |
Aug 27, 2021 | 68.27 | 69.45 | 67.87 | 69.29 | 755,651 | +1.35(+1.98%) |
Aug 26, 2021 | 69.53 | 69.91 | 67.83 | 67.94 | 497,952 | -1.61(-2.31%) |
Aug 25, 2021 | 68.75 | 70.18 | 68.30 | 69.55 | 589,929 | +1.13(+1.66%) |
Aug 24, 2021 | 68.09 | 68.90 | 66.06 | 68.41 | 536,539 | +0.44(+0.64%) |
Aug 23, 2021 | 66.99 | 68.12 | 66.47 | 67.97 | 686,860 | +1.53(+2.31%) |
Aug 20, 2021 | 65.14 | 66.47 | 65.10 | 66.44 | 750,194 | +1.24(+1.90%) |
Aug 19, 2021 | 66.63 | 67.07 | 64.70 | 65.20 | 1,894,663 | -2.16(-3.20%) |
Aug 18, 2021 | 67.89 | 69.09 | 67.28 | 67.36 | 507,429 | -0.65(-0.96%) |
Aug 17, 2021 | 69.25 | 69.62 | 67.27 | 68.01 | 663,428 | -1.80(-2.58%) |
Aug 16, 2021 | 70.08 | 70.22 | 69.00 | 69.82 | 528,202 | -0.85(-1.20%) |
Aug 13, 2021 | 71.55 | 71.55 | 70.13 | 70.66 | 802,047 | -0.67(-0.94%) |
Aug 12, 2021 | 71.13 | 71.61 | 70.65 | 71.33 | 469,838 | -0.05(-0.07%) |
Aug 11, 2021 | 71.09 | 71.41 | 70.31 | 71.38 | 777,116 | +1.15(+1.64%) |
Aug 10, 2021 | 69.80 | 70.68 | 69.30 | 70.22 | 474,640 | +0.35(+0.51%) |
Aug 09, 2021 | 69.61 | 70.61 | 68.82 | 69.87 | 492,392 | -0.24(-0.34%) |
Aug 06, 2021 | 70.21 | 70.74 | 69.53 | 70.11 | 694,688 | +1.21(+1.75%) |
Aug 05, 2021 | 67.43 | 69.03 | 67.38 | 68.90 | 607,653 | +1.99(+2.97%) |
Aug 04, 2021 | 66.42 | 67.69 | 66.29 | 66.91 | 316,265 | -0.50(-0.74%) |
Aug 03, 2021 | 66.39 | 67.56 | 64.90 | 67.42 | 790,560 | +1.57(+2.39%) |
Aug 02, 2021 | 66.58 | 68.60 | 65.81 | 65.84 | 1,127,745 | -0.33(-0.49%) |
Jul 30, 2021 | 66.58 | 67.52 | 65.87 | 66.17 | 677,228 | -0.72(-1.07%) |
Jul 29, 2021 | 67.37 | 67.64 | 66.50 | 66.89 | 437,975 | +0.06(+0.08%) |
Jul 28, 2021 | 66.40 | 67.43 | 65.33 | 66.83 | 477,246 | +0.88(+1.33%) |
Jul 27, 2021 | 66.68 | 67.36 | 65.47 | 65.95 | 709,033 | -1.55(-2.29%) |
Jul 26, 2021 | 67.83 | 68.86 | 66.77 | 67.50 | 718,897 | -0.25(-0.37%) |
Jul 23, 2021 | 68.02 | 68.38 | 66.90 | 67.75 | 963,606 | +0.43(+0.63%) |
Jul 22, 2021 | 64.91 | 68.18 | 63.88 | 67.32 | 2,100,525 | +2.20(+3.38%) |
Jul 21, 2021 | 64.11 | 65.36 | 64.11 | 65.12 | 1,474,552 | +1.54(+2.42%) |
Jul 20, 2021 | 61.45 | 64.77 | 61.45 | 63.58 | 1,080,291 | +2.18(+3.56%) |
Jul 19, 2021 | 62.03 | 62.93 | 60.98 | 61.40 | 682,326 | -2.82(-4.40%) |
Jul 16, 2021 | 66.08 | 66.08 | 64.06 | 64.22 | 588,176 | -1.46(-2.23%) |
Jul 15, 2021 | 64.80 | 66.62 | 64.66 | 65.68 | 788,554 | +0.15(+0.23%) |
Jul 14, 2021 | 66.19 | 67.12 | 65.04 | 65.53 | 603,299 | -0.54(-0.81%) |
Jul 13, 2021 | 67.64 | 67.64 | 65.69 | 66.07 | 712,020 | -1.62(-2.39%) |
Jul 12, 2021 | 66.35 | 68.02 | 65.59 | 67.69 | 639,407 | +0.41(+0.61%) |
Jul 09, 2021 | 65.39 | 67.40 | 65.03 | 67.28 | 967,463 | +3.30(+5.17%) |
Jul 08, 2021 | 63.53 | 64.70 | 62.65 | 63.98 | 892,263 | -0.88(-1.36%) |
Jul 07, 2021 | 64.24 | 65.29 | 63.89 | 64.86 | 657,614 | +0.31(+0.49%) |
Jul 06, 2021 | 66.29 | 66.80 | 64.04 | 64.54 | 867,223 | -2.55(-3.79%) |
Jul 02, 2021 | 66.67 | 67.29 | 66.32 | 67.09 | 579,456 | +0.06(+0.10%) |
Jul 01, 2021 | 66.82 | 67.32 | 66.24 | 67.02 | 806,213 | +0.66(+0.99%) |
Jun 30, 2021 | 66.11 | 67.52 | 66.11 | 66.37 | 1,340,367 | -0.28(-0.42%) |
Jun 29, 2021 | 67.41 | 67.75 | 66.38 | 66.65 | 985,042 | -0.29(-0.43%) |
Jun 28, 2021 | 68.12 | 68.15 | 66.43 | 66.93 | 1,547,891 | -1.74(-2.53%) |
Jun 25, 2021 | 67.58 | 69.00 | 67.11 | 68.67 | 1,828,588 | +1.25(+1.85%) |
Jun 24, 2021 | 66.40 | 67.90 | 65.97 | 67.42 | 1,368,940 | +1.24(+1.87%) |
Jun 23, 2021 | 65.00 | 66.36 | 65.00 | 66.18 | 1,750,016 | +1.18(+1.82%) |
Jun 22, 2021 | 64.17 | 65.18 | 63.14 | 65.00 | 864,983 | +0.67(+1.04%) |
Jun 21, 2021 | 62.43 | 64.40 | 62.41 | 64.33 | 1,055,109 | +2.99(+4.87%) |
Jun 18, 2021 | 62.43 | 62.91 | 61.01 | 61.34 | 2,051,895 | -2.07(-3.27%) |
Jun 17, 2021 | 67.34 | 67.35 | 62.91 | 63.41 | 879,860 | -3.31(-4.97%) |
Jun 16, 2021 | 65.23 | 67.32 | 64.35 | 66.73 | 912,496 | +0.87(+1.32%) |
Jun 15, 2021 | 64.80 | 66.55 | 64.61 | 65.86 | 621,824 | +1.34(+2.08%) |
Jun 14, 2021 | 66.67 | 67.30 | 64.23 | 64.52 | 766,576 | -2.19(-3.29%) |
Jun 11, 2021 | 66.73 | 67.45 | 65.99 | 66.71 | 617,034 | +0.48(+0.73%) |
Jun 10, 2021 | 68.34 | 68.71 | 66.20 | 66.23 | 611,392 | -1.37(-2.03%) |
Jun 09, 2021 | 68.03 | 68.18 | 67.39 | 67.60 | 463,923 | -1.12(-1.63%) |
Jun 08, 2021 | 67.97 | 69.18 | 67.23 | 68.72 | 750,817 | +0.10(+0.15%) |
Jun 07, 2021 | 69.28 | 69.43 | 68.20 | 68.62 | 558,761 | -0.06(-0.08%) |
Jun 04, 2021 | 68.71 | 68.97 | 67.58 | 68.67 | 529,100 | -0.28(-0.40%) |
Jun 03, 2021 | 69.08 | 69.97 | 68.77 | 68.95 | 916,900 | -0.08(-0.12%) |
Jun 02, 2021 | 69.99 | 70.03 | 68.92 | 69.03 | 633,839 | -0.72(-1.04%) |
Jun 01, 2021 | 69.85 | 70.17 | 69.24 | 69.76 | 952,835 | +0.53(+0.76%) |
May 28, 2021 | 69.41 | 69.78 | 68.04 | 69.23 | 610,081 | -0.20(-0.29%) |
May 27, 2021 | 69.43 | 69.99 | 68.73 | 69.43 | 939,337 | +1.05(+1.53%) |
May 26, 2021 | 67.83 | 68.66 | 67.41 | 68.39 | 723,605 | +0.36(+0.53%) |
May 25, 2021 | 69.81 | 70.77 | 67.93 | 68.02 | 609,857 | -1.60(-2.30%) |
May 24, 2021 | 70.86 | 70.86 | 69.53 | 69.63 | 738,733 | -1.25(-1.76%) |
May 21, 2021 | 70.82 | 71.52 | 70.24 | 70.88 | 762,564 | +0.79(+1.12%) |
May 20, 2021 | 71.11 | 71.11 | 69.22 | 70.09 | 501,107 | -0.72(-1.02%) |
May 19, 2021 | 69.81 | 70.87 | 68.78 | 70.81 | 681,622 | -0.08(-0.12%) |
May 18, 2021 | 72.50 | 72.76 | 70.85 | 70.89 | 598,614 | -1.37(-1.90%) |
May 17, 2021 | 71.63 | 72.34 | 71.00 | 72.26 | 485,281 | -0.01(-0.01%) |
May 14, 2021 | 71.64 | 72.50 | 70.82 | 72.27 | 1,064,909 | +1.22(+1.72%) |
May 13, 2021 | 68.42 | 71.63 | 68.42 | 71.05 | 1,336,848 | +2.35(+3.42%) |
May 12, 2021 | 71.83 | 72.23 | 68.51 | 68.70 | 770,950 | -2.25(-3.17%) |
May 11, 2021 | 71.15 | 72.57 | 70.27 | 70.95 | 739,908 | -0.87(-1.21%) |
May 10, 2021 | 74.28 | 74.50 | 71.77 | 71.82 | 843,108 | -1.04(-1.42%) |
May 07, 2021 | 71.10 | 73.00 | 70.48 | 72.86 | 657,211 | +0.27(+0.37%) |
May 06, 2021 | 72.21 | 72.86 | 70.83 | 72.59 | 735,481 | +0.48(+0.67%) |
May 05, 2021 | 71.35 | 72.69 | 70.05 | 72.11 | 1,071,316 | +0.72(+1.01%) |
May 04, 2021 | 70.36 | 71.54 | 69.19 | 71.39 | 596,840 | +0.82(+1.17%) |