Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.48 | 56.09 | 54.39 | 54.59 | 219,454 | -1.44(-2.57%) |
Apr 28, 2022 | 54.71 | 56.30 | 54.71 | 56.03 | 151,954 | +1.82(+3.37%) |
Apr 27, 2022 | 54.38 | 54.90 | 53.90 | 54.21 | 167,627 | +0.03(+0.05%) |
Apr 26, 2022 | 55.50 | 55.99 | 54.18 | 54.18 | 134,853 | -1.70(-3.04%) |
Apr 25, 2022 | 55.54 | 56.23 | 54.52 | 55.88 | 156,140 | -0.02(-0.03%) |
Apr 22, 2022 | 56.82 | 57.01 | 55.78 | 55.90 | 164,060 | -1.14(-2.00%) |
Apr 21, 2022 | 59.03 | 59.36 | 56.96 | 57.04 | 116,954 | -1.81(-3.07%) |
Apr 20, 2022 | 58.69 | 59.39 | 58.56 | 58.85 | 115,136 | +0.41(+0.71%) |
Apr 19, 2022 | 57.62 | 58.74 | 57.49 | 58.44 | 98,073 | +0.75(+1.30%) |
Apr 18, 2022 | 58.33 | 58.33 | 57.48 | 57.69 | 91,935 | -0.81(-1.38%) |
Apr 14, 2022 | 58.76 | 59.19 | 58.23 | 58.49 | 81,200 | -0.36(-0.60%) |
Apr 13, 2022 | 57.58 | 58.94 | 57.58 | 58.85 | 100,447 | +1.41(+2.46%) |
Apr 12, 2022 | 57.61 | 58.39 | 57.03 | 57.44 | 124,211 | +0.18(+0.32%) |
Apr 11, 2022 | 57.56 | 58.45 | 57.02 | 57.25 | 156,172 | -0.59(-1.02%) |
Apr 08, 2022 | 59.02 | 59.02 | 57.82 | 57.85 | 153,048 | -1.32(-2.23%) |
Apr 07, 2022 | 59.46 | 59.73 | 58.44 | 59.16 | 159,535 | -0.31(-0.51%) |
Apr 06, 2022 | 59.84 | 60.21 | 59.43 | 59.47 | 109,347 | -0.76(-1.27%) |
Apr 05, 2022 | 61.38 | 61.94 | 60.16 | 60.23 | 168,442 | -1.33(-2.16%) |
Apr 04, 2022 | 61.80 | 61.88 | 61.00 | 61.56 | 68,344 | -0.14(-0.23%) |
Apr 01, 2022 | 60.94 | 61.80 | 60.61 | 61.70 | 247,883 | +0.79(+1.30%) |
Mar 31, 2022 | 60.61 | 61.47 | 60.52 | 60.91 | 144,851 | +0.27(+0.44%) |
Mar 30, 2022 | 62.47 | 62.51 | 60.36 | 60.64 | 124,330 | -2.17(-3.45%) |
Mar 29, 2022 | 62.24 | 63.17 | 61.91 | 62.81 | 204,073 | +1.34(+2.17%) |
Mar 28, 2022 | 61.67 | 62.08 | 61.15 | 61.47 | 138,293 | -0.44(-0.71%) |
Mar 25, 2022 | 61.89 | 62.17 | 61.24 | 61.91 | 100,034 | -0.03(-0.05%) |
Mar 24, 2022 | 61.41 | 62.09 | 61.15 | 61.94 | 133,523 | +0.69(+1.12%) |
Mar 23, 2022 | 61.93 | 62.31 | 61.06 | 61.25 | 125,419 | -1.13(-1.81%) |
Mar 22, 2022 | 62.31 | 62.64 | 61.77 | 62.38 | 141,562 | +0.32(+0.52%) |
Mar 21, 2022 | 62.71 | 63.07 | 61.63 | 62.06 | 179,369 | -0.81(-1.29%) |
Mar 18, 2022 | 61.74 | 62.90 | 61.73 | 62.87 | 267,817 | +1.13(+1.82%) |
Mar 17, 2022 | 60.42 | 61.86 | 60.19 | 61.74 | 115,423 | +0.81(+1.33%) |
Mar 16, 2022 | 60.01 | 61.04 | 59.15 | 60.93 | 139,003 | +1.56(+2.62%) |
Mar 15, 2022 | 58.71 | 59.71 | 58.71 | 59.37 | 97,414 | +0.72(+1.22%) |
Mar 14, 2022 | 59.29 | 59.88 | 58.58 | 58.66 | 123,056 | -0.63(-1.06%) |
Mar 11, 2022 | 60.47 | 60.96 | 59.13 | 59.29 | 129,969 | -1.16(-1.91%) |
Mar 10, 2022 | 59.77 | 60.58 | 59.50 | 60.44 | 69,184 | -0.20(-0.33%) |
Mar 09, 2022 | 60.12 | 61.10 | 60.12 | 60.64 | 109,491 | +1.30(+2.19%) |
Mar 08, 2022 | 59.30 | 60.93 | 59.05 | 59.34 | 108,153 | -0.14(-0.24%) |
Mar 07, 2022 | 61.53 | 61.53 | 59.10 | 59.49 | 156,796 | -2.20(-3.56%) |
Mar 04, 2022 | 62.54 | 63.01 | 61.24 | 61.68 | 90,483 | -0.68(-1.09%) |
Mar 03, 2022 | 63.09 | 63.09 | 61.98 | 62.36 | 267,624 | -0.75(-1.20%) |
Mar 02, 2022 | 60.78 | 63.28 | 60.51 | 63.12 | 109,914 | +2.51(+4.14%) |
Mar 01, 2022 | 61.23 | 61.78 | 60.17 | 60.61 | 135,432 | -0.90(-1.46%) |
Feb 28, 2022 | 61.41 | 62.25 | 60.82 | 61.50 | 229,743 | -0.25(-0.40%) |
Feb 25, 2022 | 61.45 | 61.99 | 61.10 | 61.75 | 154,094 | +0.64(+1.05%) |
Feb 24, 2022 | 59.87 | 61.22 | 58.92 | 61.11 | 203,923 | -0.08(-0.12%) |
Feb 23, 2022 | 61.98 | 62.51 | 61.11 | 61.19 | 169,743 | -0.19(-0.31%) |
Feb 22, 2022 | 62.56 | 63.47 | 60.32 | 61.38 | 295,823 | -1.41(-2.25%) |
Feb 18, 2022 | 62.79 | 0 | -1.25(-1.95%) | |||
Feb 17, 2022 | 68.48 | 68.48 | 63.91 | 64.04 | 227,544 | -1.65(-2.51%) |
Feb 16, 2022 | 64.24 | 65.74 | 64.15 | 65.69 | 99,443 | +1.33(+2.06%) |
Feb 15, 2022 | 64.06 | 64.61 | 62.30 | 64.37 | 119,084 | +1.00(+1.58%) |
Feb 14, 2022 | 63.27 | 64.05 | 62.71 | 63.36 | 122,902 | +0.10(+0.15%) |
Feb 11, 2022 | 63.48 | 64.08 | 62.66 | 63.27 | 122,474 | +0.26(+0.41%) |
Feb 10, 2022 | 63.98 | 65.04 | 62.55 | 63.01 | 281,592 | -2.05(-3.15%) |
Feb 09, 2022 | 65.05 | 65.45 | 64.79 | 65.06 | 110,834 | +0.48(+0.74%) |
Feb 08, 2022 | 64.17 | 64.95 | 64.11 | 64.59 | 157,220 | +0.18(+0.28%) |
Feb 07, 2022 | 63.30 | 64.57 | 63.19 | 64.41 | 154,714 | +0.92(+1.44%) |
Feb 04, 2022 | 64.00 | 64.20 | 62.83 | 63.49 | 87,778 | -0.72(-1.12%) |
Feb 03, 2022 | 64.63 | 63.98 | 64.20 | 158,714 | -1.28(-1.95%) | |
Feb 02, 2022 | 64.62 | 65.63 | 64.23 | 65.48 | 251,334 | +1.16(+1.80%) |
Feb 01, 2022 | 65.96 | 65.97 | 64.13 | 64.33 | 210,383 | -1.58(-2.39%) |
Jan 31, 2022 | 63.78 | 66.11 | 65.90 | 297,486 | +1.91(+2.98%) | |
Jan 28, 2022 | 62.65 | 64.10 | 62.19 | 63.99 | 150,351 | +1.23(+1.96%) |
Jan 27, 2022 | 62.99 | 64.32 | 62.49 | 62.76 | 116,219 | -0.01(-0.02%) |
Jan 26, 2022 | 64.62 | 64.86 | 62.00 | 62.77 | 321,543 | -1.03(-1.62%) |
Jan 25, 2022 | 64.55 | 64.69 | 63.13 | 63.80 | 138,930 | -1.70(-2.59%) |
Jan 24, 2022 | 63.58 | 65.68 | 62.73 | 65.50 | 289,065 | +0.84(+1.30%) |
Jan 21, 2022 | 65.45 | 66.87 | 64.53 | 64.66 | 138,009 | -1.16(-1.77%) |
Jan 20, 2022 | 65.74 | 67.51 | 65.74 | 65.83 | 209,053 | +0.13(+0.20%) |
Jan 19, 2022 | 65.04 | 66.41 | 65.04 | 65.69 | 194,140 | +0.59(+0.91%) |
Jan 18, 2022 | 65.65 | 65.88 | 65.04 | 65.10 | 157,101 | -1.38(-2.08%) |
Jan 14, 2022 | 66.49 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 67.10 | 67.67 | 66.19 | 66.45 | 109,293 | -0.47(-0.70%) |
Jan 12, 2022 | 67.74 | 68.63 | 66.78 | 66.92 | 140,086 | -0.74(-1.10%) |
Jan 11, 2022 | 66.59 | 67.75 | 66.18 | 67.66 | 133,747 | +0.95(+1.42%) |
Jan 10, 2022 | 65.64 | 66.88 | 64.83 | 66.72 | 118,590 | +1.00(+1.52%) |
Jan 07, 2022 | 66.48 | 67.28 | 65.46 | 65.72 | 158,371 | -0.94(-1.41%) |
Jan 06, 2022 | 68.03 | 68.27 | 66.36 | 66.66 | 118,100 | -1.54(-2.26%) |
Jan 05, 2022 | 69.76 | 70.27 | 68.20 | 68.20 | 95,332 | -1.60(-2.29%) |
Jan 04, 2022 | 69.39 | 70.09 | 68.53 | 69.79 | 131,063 | +0.39(+0.56%) |
Jan 03, 2022 | 68.19 | 69.45 | 67.71 | 69.40 | 104,839 | +1.36(+2.00%) |
Dec 31, 2021 | 68.21 | 68.94 | 67.78 | 68.05 | 120,970 | -0.29(-0.43%) |
Dec 30, 2021 | 69.12 | 69.65 | 68.27 | 68.34 | 77,739 | -0.70(-1.02%) |
Dec 29, 2021 | 69.05 | 69.43 | 68.78 | 69.04 | 136,632 | -0.07(-0.10%) |
Dec 28, 2021 | 69.72 | 69.86 | 69.02 | 69.11 | 75,894 | -0.56(-0.80%) |
Dec 27, 2021 | 68.97 | 69.88 | 68.36 | 69.67 | 95,162 | +0.68(+0.99%) |
Dec 23, 2021 | 68.96 | 69.37 | 68.76 | 68.99 | 88,405 | +0.17(+0.25%) |
Dec 22, 2021 | 68.32 | 68.85 | 67.71 | 68.81 | 140,879 | +0.54(+0.79%) |
Dec 21, 2021 | 67.24 | 68.44 | 66.25 | 68.27 | 132,923 | +1.76(+2.64%) |
Dec 20, 2021 | 65.49 | 66.87 | 64.67 | 66.52 | 176,967 | -0.05(-0.07%) |
Dec 17, 2021 | 65.45 | 68.39 | 65.38 | 66.56 | 1,069,055 | +1.31(+2.01%) |
Dec 16, 2021 | 66.92 | 67.03 | 65.02 | 65.25 | 148,126 | -1.23(-1.84%) |
Dec 15, 2021 | 63.76 | 66.53 | 62.78 | 66.48 | 214,461 | +2.90(+4.56%) |
Dec 14, 2021 | 63.58 | 64.33 | 63.10 | 63.58 | 242,139 | -0.66(-1.02%) |
Dec 13, 2021 | 64.72 | 64.87 | 63.48 | 64.24 | 121,701 | -0.44(-0.68%) |
Dec 10, 2021 | 66.22 | 67.08 | 64.27 | 64.67 | 122,551 | -0.91(-1.39%) |
Dec 09, 2021 | 66.14 | 66.53 | 65.49 | 65.58 | 107,189 | -0.81(-1.22%) |
Dec 08, 2021 | 67.59 | 67.59 | 66.19 | 66.39 | 141,303 | -0.91(-1.35%) |
Dec 07, 2021 | 66.47 | 67.55 | 65.70 | 67.30 | 254,551 | +1.65(+2.52%) |
Dec 06, 2021 | 64.57 | 65.84 | 63.31 | 65.65 | 124,826 | +1.50(+2.34%) |
Dec 03, 2021 | 65.71 | 65.85 | 63.71 | 64.15 | 146,768 | -1.36(-2.07%) |
Dec 02, 2021 | 63.91 | 65.67 | 63.36 | 65.51 | 138,618 | +1.73(+2.71%) |
Dec 01, 2021 | 65.98 | 66.25 | 63.42 | 63.78 | 148,704 | -0.73(-1.13%) |
Nov 30, 2021 | 64.48 | 64.97 | 63.22 | 64.51 | 242,911 | -0.39(-0.60%) |
Nov 29, 2021 | 65.07 | 65.43 | 63.69 | 64.90 | 147,673 | +0.72(+1.12%) |
Nov 26, 2021 | 65.67 | 66.69 | 63.88 | 64.18 | 103,944 | -3.10(-4.60%) |
Nov 24, 2021 | 67.01 | 67.59 | 66.11 | 67.28 | 78,682 | -0.21(-0.32%) |
Nov 23, 2021 | 69.07 | 69.07 | 67.08 | 67.49 | 157,758 | -1.58(-2.29%) |
Nov 22, 2021 | 68.48 | 69.70 | 68.26 | 69.07 | 173,219 | +0.83(+1.21%) |
Nov 19, 2021 | 69.43 | 69.75 | 67.65 | 68.24 | 124,229 | -1.36(-1.95%) |
Nov 18, 2021 | 70.33 | 69.81 | 69.50 | 69.60 | 108,378 | -0.63(-0.89%) |
Nov 17, 2021 | 69.55 | 70.37 | 69.39 | 70.23 | 134,574 | +0.62(+0.89%) |
Nov 16, 2021 | 68.78 | 69.79 | 68.41 | 69.61 | 130,883 | +0.84(+1.22%) |
Nov 15, 2021 | 69.17 | 69.17 | 68.11 | 68.78 | 129,656 | +0.08(+0.11%) |
Nov 12, 2021 | 69.38 | 69.55 | 68.54 | 68.70 | 85,396 | -0.43(-0.62%) |
Nov 11, 2021 | 67.86 | 69.20 | 66.90 | 69.13 | 106,496 | +1.50(+2.22%) |
Nov 10, 2021 | 66.97 | 67.71 | 67.63 | 77,442 | +0.50(+0.75%) | |
Nov 09, 2021 | 67.07 | 67.89 | 66.62 | 67.12 | 121,694 | -0.02(-0.03%) |
Nov 08, 2021 | 68.73 | 69.03 | 67.04 | 67.14 | 141,238 | -1.38(-2.01%) |
Nov 05, 2021 | 69.19 | 69.74 | 68.13 | 68.52 | 141,297 | +0.24(+0.35%) |
Nov 04, 2021 | 68.40 | 70.30 | 67.83 | 68.28 | 181,995 | +0.25(+0.36%) |
Nov 03, 2021 | 66.11 | 68.24 | 65.79 | 68.04 | 161,082 | +1.84(+2.78%) |
Nov 02, 2021 | 65.39 | 66.24 | 64.84 | 66.19 | 129,415 | +0.87(+1.34%) |
Nov 01, 2021 | 63.66 | 65.76 | 63.60 | 65.32 | 156,001 | +1.72(+2.70%) |
Oct 29, 2021 | 63.75 | 64.21 | 63.29 | 63.60 | 119,078 | -0.29(-0.46%) |
Oct 28, 2021 | 62.74 | 63.94 | 62.74 | 63.89 | 99,921 | +1.23(+1.97%) |
Oct 27, 2021 | 63.34 | 64.19 | 62.50 | 62.66 | 130,310 | -0.65(-1.02%) |
Oct 26, 2021 | 64.87 | 63.28 | 63.31 | 122,927 | -1.38(-2.13%) | |
Oct 25, 2021 | 64.83 | 65.17 | 64.46 | 64.68 | 77,233 | -0.03(-0.04%) |
Oct 22, 2021 | 64.58 | 65.00 | 64.52 | 64.71 | 94,293 | +0.06(+0.09%) |
Oct 21, 2021 | 64.61 | 65.20 | 63.97 | 64.65 | 95,580 | +0.02(+0.03%) |
Oct 20, 2021 | 64.45 | 65.31 | 64.02 | 64.64 | 55,138 | +0.23(+0.35%) |
Oct 19, 2021 | 64.97 | 65.07 | 64.04 | 64.41 | 98,556 | -0.22(-0.34%) |
Oct 18, 2021 | 64.59 | 64.98 | 64.43 | 64.63 | 75,675 | -0.39(-0.60%) |
Oct 15, 2021 | 66.25 | 66.27 | 64.96 | 65.02 | 120,645 | -0.51(-0.78%) |
Oct 14, 2021 | 64.32 | 65.53 | 64.32 | 65.53 | 145,044 | +1.85(+2.91%) |
Oct 13, 2021 | 63.50 | 64.16 | 63.35 | 63.68 | 113,316 | +0.10(+0.15%) |
Oct 12, 2021 | 63.99 | 64.27 | 63.41 | 63.58 | 131,858 | -0.35(-0.55%) |
Oct 11, 2021 | 64.46 | 64.91 | 63.91 | 63.93 | 68,305 | -0.43(-0.68%) |
Oct 08, 2021 | 65.01 | 65.16 | 64.28 | 64.37 | 49,454 | -0.48(-0.74%) |
Oct 07, 2021 | 64.40 | 65.21 | 64.28 | 64.85 | 142,527 | +0.93(+1.45%) |
Oct 06, 2021 | 63.48 | 63.92 | 62.84 | 63.92 | 107,819 | -0.26(-0.41%) |
Oct 05, 2021 | 64.37 | 64.57 | 63.51 | 64.19 | 136,189 | -0.29(-0.45%) |
Oct 04, 2021 | 65.08 | 65.08 | 63.90 | 64.48 | 136,340 | -0.61(-0.94%) |
Oct 01, 2021 | 64.56 | 65.40 | 63.94 | 65.09 | 158,263 | +1.00(+1.56%) |
Sep 30, 2021 | 64.09 | 65.07 | 64.09 | 64.09 | 124,583 | +0.12(+0.19%) |
Sep 29, 2021 | 63.67 | 64.69 | 63.41 | 63.97 | 97,868 | +0.74(+1.17%) |
Sep 28, 2021 | 64.66 | 64.69 | 63.16 | 63.23 | 148,021 | -1.81(-2.79%) |
Sep 27, 2021 | 65.21 | 65.92 | 64.97 | 65.05 | 127,744 | -0.25(-0.38%) |
Sep 24, 2021 | 65.39 | 65.83 | 65.03 | 65.29 | 86,236 | +0.06(+0.09%) |
Sep 23, 2021 | 64.88 | 65.61 | 64.61 | 65.24 | 121,786 | +0.87(+1.35%) |
Sep 22, 2021 | 63.33 | 64.78 | 63.33 | 64.37 | 106,523 | +1.24(+1.96%) |
Sep 21, 2021 | 63.80 | 64.21 | 62.93 | 63.13 | 125,122 | -0.45(-0.71%) |
Sep 20, 2021 | 63.19 | 64.03 | 62.61 | 63.58 | 162,646 | -0.95(-1.46%) |
Sep 17, 2021 | 63.94 | 64.87 | 63.66 | 64.53 | 524,945 | -0.23(-0.35%) |
Sep 16, 2021 | 66.04 | 66.12 | 64.57 | 64.75 | 140,225 | -1.32(-2.00%) |
Sep 15, 2021 | 66.39 | 66.59 | 65.58 | 66.08 | 117,573 | -0.25(-0.37%) |
Sep 14, 2021 | 65.91 | 66.44 | 64.60 | 66.32 | 128,931 | +0.50(+0.76%) |
Sep 13, 2021 | 65.73 | 65.94 | 64.99 | 65.82 | 114,105 | +0.63(+0.97%) |
Sep 10, 2021 | 65.73 | 65.87 | 64.97 | 65.19 | 107,314 | -0.21(-0.32%) |
Sep 09, 2021 | 66.22 | 66.91 | 65.40 | 65.40 | 94,918 | -0.69(-1.04%) |
Sep 08, 2021 | 66.29 | 66.37 | 65.61 | 66.09 | 102,093 | -0.31(-0.47%) |
Sep 07, 2021 | 66.84 | 66.98 | 66.12 | 66.40 | 116,096 | -0.70(-1.04%) |
Sep 03, 2021 | 67.84 | 68.09 | 66.80 | 67.10 | 92,157 | -0.88(-1.29%) |
Sep 02, 2021 | 67.84 | 68.34 | 67.35 | 67.98 | 108,439 | +0.11(+0.17%) |
Sep 01, 2021 | 68.53 | 68.53 | 67.51 | 67.86 | 76,695 | -0.28(-0.42%) |
Aug 31, 2021 | 67.68 | 68.37 | 67.25 | 68.15 | 150,238 | +0.44(+0.66%) |
Aug 30, 2021 | 68.55 | 68.55 | 67.31 | 67.70 | 111,823 | -0.45(-0.67%) |
Aug 27, 2021 | 66.51 | 68.25 | 66.40 | 68.16 | 173,852 | +1.72(+2.59%) |
Aug 26, 2021 | 67.90 | 67.90 | 66.27 | 66.44 | 106,563 | -1.81(-2.66%) |
Aug 25, 2021 | 67.75 | 68.73 | 67.55 | 68.25 | 126,542 | +0.33(+0.49%) |
Aug 24, 2021 | 68.16 | 68.87 | 67.63 | 67.92 | 87,064 | -0.27(-0.40%) |
Aug 23, 2021 | 66.35 | 68.28 | 66.15 | 68.19 | 120,248 | +2.06(+3.12%) |
Aug 20, 2021 | 65.77 | 66.24 | 65.61 | 66.13 | 166,515 | +0.33(+0.50%) |
Aug 19, 2021 | 65.77 | 66.28 | 65.35 | 65.80 | 146,466 | -0.66(-1.00%) |
Aug 18, 2021 | 66.81 | 67.21 | 66.39 | 66.46 | 123,269 | -0.25(-0.37%) |
Aug 17, 2021 | 67.00 | 67.11 | 66.08 | 66.71 | 153,403 | -0.76(-1.12%) |
Aug 16, 2021 | 68.99 | 68.99 | 67.36 | 67.47 | 144,796 | -1.87(-2.70%) |
Aug 13, 2021 | 70.22 | 70.52 | 69.10 | 69.34 | 155,236 | -0.82(-1.17%) |
Aug 12, 2021 | 71.11 | 71.11 | 69.94 | 70.16 | 262,459 | -0.80(-1.13%) |
Aug 11, 2021 | 69.44 | 71.08 | 68.86 | 70.96 | 268,586 | +2.01(+2.92%) |
Aug 10, 2021 | 69.70 | 69.92 | 68.54 | 68.95 | 238,431 | -0.43(-0.61%) |
Aug 09, 2021 | 66.63 | 69.65 | 65.68 | 69.38 | 427,736 | +2.72(+4.08%) |
Aug 06, 2021 | 66.21 | 67.94 | 66.21 | 66.65 | 231,727 | +1.23(+1.88%) |
Aug 05, 2021 | 62.99 | 65.67 | 62.37 | 65.43 | 194,906 | +0.28(+0.44%) |
Aug 04, 2021 | 64.55 | 66.28 | 64.15 | 65.14 | 272,173 | -0.17(-0.26%) |
Aug 03, 2021 | 62.03 | 66.30 | 62.03 | 65.31 | 537,346 | +3.52(+5.69%) |
Aug 02, 2021 | 62.39 | 63.17 | 61.65 | 61.80 | 215,003 | -0.47(-0.76%) |
Jul 30, 2021 | 61.51 | 62.70 | 61.51 | 62.27 | 222,237 | +0.35(+0.56%) |
Jul 29, 2021 | 62.51 | 63.15 | 61.90 | 61.92 | 131,698 | -0.24(-0.38%) |
Jul 28, 2021 | 61.88 | 62.54 | 61.49 | 62.16 | 126,521 | +0.60(+0.98%) |
Jul 27, 2021 | 61.18 | 61.65 | 60.66 | 61.55 | 246,329 | +0.20(+0.32%) |
Jul 26, 2021 | 60.69 | 61.58 | 60.39 | 61.35 | 180,387 | +0.67(+1.11%) |
Jul 23, 2021 | 61.03 | 61.19 | 60.40 | 60.68 | 110,892 | -0.19(-0.31%) |
Jul 22, 2021 | 61.40 | 61.89 | 60.38 | 60.87 | 217,324 | -0.76(-1.23%) |
Jul 21, 2021 | 61.97 | 62.71 | 61.42 | 61.63 | 147,233 | -0.09(-0.15%) |
Jul 20, 2021 | 60.82 | 62.15 | 60.58 | 61.72 | 357,825 | +0.83(+1.37%) |
Jul 19, 2021 | 60.46 | 61.72 | 59.86 | 60.89 | 353,146 | -1.19(-1.92%) |
Jul 16, 2021 | 63.57 | 63.72 | 61.87 | 62.08 | 199,160 | -0.88(-1.40%) |
Jul 15, 2021 | 63.88 | 63.97 | 62.70 | 62.96 | 254,245 | -1.33(-2.07%) |
Jul 14, 2021 | 65.58 | 65.59 | 64.27 | 64.29 | 149,265 | -0.64(-0.99%) |
Jul 13, 2021 | 66.24 | 66.63 | 64.89 | 64.93 | 149,484 | -1.46(-2.21%) |
Jul 12, 2021 | 66.41 | 66.84 | 65.87 | 66.40 | 173,144 | -0.15(-0.23%) |
Jul 09, 2021 | 65.63 | 66.70 | 65.39 | 66.55 | 138,853 | +1.14(+1.74%) |
Jul 08, 2021 | 65.08 | 65.79 | 63.63 | 65.41 | 330,051 | -0.61(-0.93%) |
Jul 07, 2021 | 66.77 | 67.17 | 65.21 | 66.02 | 310,094 | -1.04(-1.56%) |
Jul 06, 2021 | 67.89 | 68.04 | 66.42 | 67.07 | 232,713 | -0.86(-1.26%) |
Jul 02, 2021 | 68.89 | 68.89 | 67.84 | 67.92 | 145,132 | -0.81(-1.18%) |
Jul 01, 2021 | 68.89 | 69.43 | 68.46 | 68.73 | 220,162 | +0.06(+0.08%) |
Jun 30, 2021 | 69.14 | 69.14 | 67.94 | 68.67 | 341,496 | -0.44(-0.64%) |
Jun 29, 2021 | 70.06 | 70.46 | 69.03 | 69.12 | 183,730 | -1.10(-1.57%) |
Jun 28, 2021 | 70.01 | 71.08 | 69.80 | 70.22 | 288,580 | -0.08(-0.12%) |
Jun 25, 2021 | 70.79 | 71.25 | 70.02 | 70.30 | 579,533 | -0.28(-0.40%) |
Jun 24, 2021 | 70.15 | 70.58 | 69.14 | 70.58 | 223,532 | +0.78(+1.12%) |
Jun 23, 2021 | 70.39 | 70.46 | 69.83 | 69.80 | 248,960 | -0.71(-1.01%) |
Jun 22, 2021 | 71.50 | 71.50 | 69.75 | 70.52 | 252,605 | -1.09(-1.52%) |
Jun 21, 2021 | 72.56 | 72.66 | 71.24 | 71.61 | 279,766 | -0.86(-1.18%) |
Jun 18, 2021 | 73.66 | 73.83 | 72.13 | 72.46 | 526,780 | -1.62(-2.18%) |
Jun 17, 2021 | 74.01 | 74.34 | 72.97 | 74.08 | 197,209 | -0.75(-1.01%) |
Jun 16, 2021 | 75.16 | 75.16 | 73.94 | 74.83 | 176,559 | -0.42(-0.56%) |
Jun 15, 2021 | 75.81 | 76.04 | 74.76 | 75.26 | 170,918 | -0.87(-1.14%) |
Jun 14, 2021 | 76.17 | 76.32 | 75.48 | 76.12 | 197,185 | -0.05(-0.06%) |
Jun 11, 2021 | 76.01 | 76.30 | 75.20 | 76.17 | 148,043 | +0.45(+0.60%) |
Jun 10, 2021 | 76.17 | 76.57 | 74.33 | 75.72 | 277,932 | -0.73(-0.96%) |
Jun 09, 2021 | 80.10 | 80.59 | 76.38 | 76.45 | 345,623 | -3.55(-4.44%) |
Jun 08, 2021 | 79.51 | 80.64 | 79.51 | 80.01 | 254,229 | +0.86(+1.08%) |
Jun 07, 2021 | 78.28 | 79.22 | 78.13 | 79.15 | 215,258 | +0.77(+0.98%) |
Jun 04, 2021 | 78.05 | 78.41 | 77.16 | 78.38 | 219,133 | +0.67(+0.86%) |
Jun 03, 2021 | 77.97 | 77.97 | 76.26 | 77.71 | 228,722 | +0.19(+0.24%) |
Jun 02, 2021 | 77.02 | 77.83 | 76.45 | 77.52 | 379,855 | +1.15(+1.50%) |
Jun 01, 2021 | 77.30 | 78.24 | 75.81 | 76.38 | 490,683 | +0.41(+0.54%) |
May 28, 2021 | 76.53 | 76.87 | 74.86 | 75.96 | 584,039 | +1.54(+2.07%) |
May 27, 2021 | 74.40 | 75.01 | 73.02 | 74.42 | 581,421 | +1.60(+2.20%) |
May 26, 2021 | 72.89 | 74.25 | 71.03 | 72.82 | 732,988 | +5.17(+7.65%) |
May 25, 2021 | 67.60 | 68.44 | 67.50 | 67.65 | 195,726 | +0.20(+0.29%) |
May 24, 2021 | 67.39 | 68.23 | 67.20 | 67.45 | 235,058 | +0.80(+1.20%) |
May 21, 2021 | 66.98 | 67.21 | 64.10 | 66.65 | 391,032 | +0.25(+0.38%) |
May 20, 2021 | 66.08 | 66.67 | 65.35 | 66.40 | 145,416 | +0.55(+0.84%) |
May 19, 2021 | 65.17 | 66.17 | 64.56 | 65.84 | 154,030 | -0.06(-0.09%) |
May 18, 2021 | 67.33 | 67.56 | 65.83 | 65.90 | 125,774 | -1.01(-1.50%) |
May 17, 2021 | 66.07 | 67.32 | 65.92 | 66.91 | 256,305 | +0.10(+0.15%) |
May 14, 2021 | 65.82 | 66.92 | 65.47 | 66.80 | 131,266 | +1.58(+2.42%) |
May 13, 2021 | 64.24 | 65.61 | 64.24 | 65.22 | 170,450 | +1.56(+2.45%) |
May 12, 2021 | 64.38 | 65.02 | 63.41 | 63.66 | 234,352 | -1.46(-2.24%) |
May 11, 2021 | 64.33 | 65.42 | 63.98 | 65.12 | 145,269 | -0.61(-0.93%) |
May 10, 2021 | 67.09 | 67.71 | 65.70 | 65.73 | 171,258 | -1.39(-2.07%) |
May 07, 2021 | 65.73 | 67.33 | 65.04 | 67.12 | 240,338 | +1.94(+2.97%) |
May 06, 2021 | 64.03 | 65.19 | 63.45 | 65.19 | 217,492 | +0.90(+1.40%) |
May 05, 2021 | 64.57 | 64.88 | 63.82 | 64.28 | 228,067 | +0.27(+0.43%) |
May 04, 2021 | 64.64 | 64.88 | 63.60 | 64.01 | 191,316 | -1.12(-1.72%) |