Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.71 | 64.31 | 61.66 | 63.65 | 480,055 | +0.23(+0.36%) |
May 27, 2022 | 63.43 | 64.52 | 63.20 | 63.42 | 198,466 | +0.40(+0.63%) |
May 26, 2022 | 61.49 | 63.27 | 60.18 | 63.02 | 281,789 | +0.88(+1.42%) |
May 25, 2022 | 60.69 | 62.52 | 58.55 | 62.14 | 285,961 | +0.92(+1.50%) |
May 24, 2022 | 60.29 | 61.39 | 59.53 | 61.22 | 309,705 | -0.22(-0.36%) |
May 23, 2022 | 62.80 | 62.80 | 59.34 | 61.44 | 407,469 | -1.46(-2.32%) |
May 20, 2022 | 60.71 | 63.81 | 60.21 | 62.90 | 606,036 | +2.87(+4.78%) |
May 19, 2022 | 57.27 | 60.73 | 57.13 | 60.03 | 541,641 | +2.34(+4.06%) |
May 18, 2022 | 57.67 | 59.56 | 56.05 | 57.69 | 593,090 | -0.90(-1.54%) |
May 17, 2022 | 58.00 | 58.77 | 56.95 | 58.59 | 454,541 | +1.53(+2.68%) |
May 16, 2022 | 53.75 | 57.34 | 53.66 | 57.06 | 585,631 | +2.73(+5.02%) |
May 13, 2022 | 51.94 | 54.92 | 51.94 | 54.33 | 293,025 | +3.24(+6.34%) |
May 12, 2022 | 49.83 | 52.05 | 49.43 | 51.09 | 641,402 | +0.58(+1.15%) |
May 11, 2022 | 48.95 | 50.53 | 48.52 | 50.51 | 773,844 | +1.24(+2.52%) |
May 10, 2022 | 53.94 | 53.95 | 48.98 | 49.27 | 432,347 | -3.66(-6.91%) |
May 09, 2022 | 52.62 | 53.74 | 52.24 | 52.93 | 267,111 | -0.43(-0.81%) |
May 06, 2022 | 52.50 | 54.53 | 51.07 | 53.36 | 283,409 | +0.40(+0.76%) |
May 05, 2022 | 55.61 | 56.35 | 52.22 | 52.96 | 254,339 | -3.74(-6.60%) |
May 04, 2022 | 57.03 | 57.75 | 53.03 | 56.70 | 407,754 | -0.54(-0.94%) |
May 03, 2022 | 58.47 | 59.20 | 56.77 | 57.24 | 449,292 | -1.65(-2.80%) |
May 02, 2022 | 57.96 | 59.51 | 57.13 | 58.89 | 290,095 | +0.88(+1.52%) |
Apr 29, 2022 | 57.34 | 58.58 | 56.90 | 58.01 | 358,272 | +0.09(+0.16%) |
Apr 28, 2022 | 55.79 | 57.96 | 54.55 | 57.92 | 255,617 | +2.74(+4.97%) |
Apr 27, 2022 | 54.91 | 56.46 | 54.49 | 55.18 | 284,055 | +0.07(+0.13%) |
Apr 26, 2022 | 55.67 | 55.72 | 54.34 | 55.11 | 340,199 | -1.13(-2.01%) |
Apr 25, 2022 | 54.38 | 56.27 | 54.30 | 56.24 | 237,610 | +1.79(+3.29%) |
Apr 22, 2022 | 56.37 | 56.76 | 54.20 | 54.45 | 198,123 | -1.96(-3.47%) |
Apr 21, 2022 | 58.47 | 59.00 | 56.14 | 56.41 | 222,121 | -1.36(-2.35%) |
Apr 20, 2022 | 59.30 | 59.97 | 57.59 | 57.77 | 205,697 | -0.83(-1.42%) |
Apr 19, 2022 | 56.89 | 58.93 | 56.74 | 58.60 | 243,351 | +1.88(+3.31%) |
Apr 18, 2022 | 56.52 | 57.18 | 55.51 | 56.72 | 308,832 | -0.19(-0.33%) |
Apr 14, 2022 | 57.85 | 57.85 | 56.42 | 56.91 | 212,368 | -0.74(-1.28%) |
Apr 13, 2022 | 56.23 | 57.97 | 56.23 | 57.65 | 153,799 | +1.31(+2.33%) |
Apr 12, 2022 | 57.36 | 58.19 | 56.15 | 56.34 | 184,097 | -0.26(-0.46%) |
Apr 11, 2022 | 56.70 | 57.75 | 56.10 | 56.60 | 147,839 | -0.72(-1.26%) |
Apr 08, 2022 | 58.06 | 58.78 | 57.16 | 57.32 | 159,430 | -1.05(-1.80%) |
Apr 07, 2022 | 58.56 | 59.73 | 57.94 | 58.37 | 183,860 | -0.55(-0.93%) |
Apr 06, 2022 | 59.49 | 59.88 | 58.36 | 58.92 | 201,610 | -1.10(-1.83%) |
Apr 05, 2022 | 61.12 | 61.68 | 59.83 | 60.02 | 191,918 | -1.31(-2.14%) |
Apr 04, 2022 | 60.26 | 61.72 | 60.26 | 61.33 | 151,594 | +0.91(+1.51%) |
Apr 01, 2022 | 60.18 | 60.88 | 59.30 | 60.42 | 283,877 | +0.55(+0.92%) |
Mar 31, 2022 | 60.48 | 61.03 | 59.83 | 59.87 | 225,936 | -0.47(-0.78%) |
Mar 30, 2022 | 61.23 | 61.94 | 59.92 | 60.34 | 212,747 | -1.34(-2.17%) |
Mar 29, 2022 | 60.28 | 62.23 | 60.28 | 61.68 | 363,196 | +2.49(+4.21%) |
Mar 28, 2022 | 58.87 | 59.81 | 58.33 | 59.19 | 198,561 | +0.37(+0.63%) |
Mar 25, 2022 | 60.10 | 60.17 | 57.31 | 58.82 | 248,471 | -1.15(-1.92%) |
Mar 24, 2022 | 59.88 | 60.29 | 58.47 | 59.97 | 232,462 | +0.33(+0.55%) |
Mar 23, 2022 | 61.31 | 61.31 | 59.36 | 59.64 | 261,914 | -2.50(-4.02%) |
Mar 22, 2022 | 60.02 | 62.40 | 59.46 | 62.14 | 369,188 | +2.18(+3.64%) |
Mar 21, 2022 | 59.97 | 60.95 | 59.18 | 59.96 | 438,637 | -1.28(-2.09%) |
Mar 18, 2022 | 62.17 | 62.88 | 61.13 | 61.24 | 2,767,583 | -1.14(-1.83%) |
Mar 17, 2022 | 62.07 | 62.64 | 60.70 | 62.38 | 517,645 | -0.27(-0.43%) |
Mar 16, 2022 | 61.68 | 63.65 | 60.57 | 62.65 | 581,987 | +1.22(+1.99%) |
Mar 15, 2022 | 61.14 | 62.16 | 60.11 | 61.43 | 447,395 | +0.26(+0.43%) |
Mar 14, 2022 | 59.26 | 63.84 | 59.26 | 61.17 | 590,069 | +1.63(+2.74%) |
Mar 11, 2022 | 60.80 | 60.85 | 59.25 | 59.54 | 260,475 | -0.58(-0.96%) |
Mar 10, 2022 | 58.38 | 60.38 | 57.91 | 60.12 | 267,237 | +0.28(+0.47%) |
Mar 09, 2022 | 58.09 | 60.03 | 57.78 | 59.84 | 274,972 | +2.90(+5.09%) |
Mar 08, 2022 | 58.18 | 59.05 | 56.71 | 56.94 | 359,721 | -1.27(-2.18%) |
Mar 07, 2022 | 59.64 | 60.50 | 58.10 | 58.21 | 455,934 | -1.20(-2.02%) |
Mar 04, 2022 | 60.00 | 60.69 | 58.38 | 59.41 | 403,345 | -0.73(-1.21%) |
Mar 03, 2022 | 61.92 | 61.92 | 59.00 | 60.14 | 364,016 | -1.22(-1.99%) |
Mar 02, 2022 | 60.94 | 61.89 | 60.34 | 61.36 | 470,917 | +0.49(+0.80%) |
Mar 01, 2022 | 61.67 | 62.96 | 60.45 | 60.87 | 403,311 | -1.62(-2.59%) |
Feb 28, 2022 | 61.36 | 63.40 | 61.36 | 62.49 | 365,995 | +0.47(+0.76%) |
Feb 25, 2022 | 62.19 | 62.70 | 60.95 | 62.02 | 315,528 | -0.43(-0.69%) |
Feb 24, 2022 | 56.71 | 62.52 | 56.71 | 62.45 | 453,260 | +4.12(+7.06%) |
Feb 23, 2022 | 56.75 | 60.33 | 53.81 | 58.33 | 542,774 | -3.36(-5.45%) |
Feb 22, 2022 | 61.73 | 62.72 | 60.81 | 61.69 | 257,419 | -0.66(-1.06%) |
Feb 18, 2022 | 62.35 | 0 | -1.69(-2.64%) | |||
Feb 17, 2022 | 66.51 | 66.58 | 64.03 | 64.04 | 185,039 | -3.50(-5.18%) |
Feb 16, 2022 | 67.42 | 67.93 | 66.14 | 67.54 | 143,852 | -0.55(-0.81%) |
Feb 15, 2022 | 67.40 | 68.34 | 65.99 | 68.09 | 231,019 | +1.89(+2.85%) |
Feb 14, 2022 | 66.15 | 67.53 | 65.53 | 66.20 | 173,499 | -0.13(-0.20%) |
Feb 11, 2022 | 68.40 | 69.51 | 65.96 | 66.33 | 280,616 | -1.75(-2.57%) |
Feb 10, 2022 | 68.81 | 70.50 | 67.51 | 68.08 | 220,243 | -2.59(-3.66%) |
Feb 09, 2022 | 68.24 | 70.98 | 68.24 | 70.67 | 321,161 | +3.12(+4.62%) |
Feb 08, 2022 | 65.38 | 67.65 | 65.18 | 67.55 | 213,873 | +1.89(+2.88%) |
Feb 07, 2022 | 64.40 | 66.42 | 64.40 | 65.66 | 227,492 | +1.24(+1.92%) |
Feb 04, 2022 | 63.34 | 65.23 | 62.93 | 64.42 | 173,443 | +0.55(+0.86%) |
Feb 03, 2022 | 65.25 | 63.66 | 63.87 | 219,199 | -2.59(-3.90%) | |
Feb 02, 2022 | 68.20 | 69.09 | 66.13 | 66.46 | 202,252 | -1.33(-1.96%) |
Feb 01, 2022 | 68.42 | 68.77 | 66.61 | 67.79 | 327,795 | +0.06(+0.09%) |
Jan 28, 2022 | 66.40 | 67.75 | 64.75 | 67.73 | 266,701 | +1.71(+2.59%) |
Jan 27, 2022 | 65.45 | 67.77 | 65.35 | 66.02 | 674,393 | +1.35(+2.09%) |
Jan 26, 2022 | 68.36 | 69.75 | 64.26 | 64.67 | 440,426 | -2.41(-3.59%) |
Jan 25, 2022 | 69.76 | 71.56 | 66.97 | 67.08 | 537,843 | -3.95(-5.56%) |
Jan 24, 2022 | 67.35 | 71.18 | 66.79 | 71.03 | 369,973 | +2.78(+4.07%) |
Jan 21, 2022 | 68.76 | 70.64 | 68.25 | 68.25 | 275,868 | -1.23(-1.77%) |
Jan 20, 2022 | 77.91 | 77.91 | 69.12 | 69.48 | 393,898 | -4.27(-5.79%) |
Jan 19, 2022 | 72.05 | 74.14 | 71.71 | 73.75 | 635,080 | +1.69(+2.35%) |
Jan 18, 2022 | 71.01 | 72.23 | 70.05 | 72.06 | 738,196 | +0.04(+0.06%) |
Jan 14, 2022 | 72.02 | 0 | -0.36(-0.50%) | |||
Jan 13, 2022 | 73.21 | 73.21 | 71.38 | 72.38 | 335,898 | -0.46(-0.63%) |
Jan 12, 2022 | 73.95 | 74.93 | 71.72 | 72.84 | 194,361 | -0.68(-0.92%) |
Jan 11, 2022 | 71.95 | 73.66 | 69.58 | 73.52 | 382,562 | +1.23(+1.70%) |
Jan 10, 2022 | 68.69 | 72.44 | 66.77 | 72.29 | 392,863 | +2.90(+4.18%) |
Jan 07, 2022 | 70.53 | 73.86 | 68.54 | 69.39 | 259,606 | -1.66(-2.34%) |
Jan 06, 2022 | 71.00 | 72.85 | 70.98 | 71.05 | 262,639 | -0.89(-1.24%) |
Jan 05, 2022 | 77.41 | 78.55 | 71.88 | 71.94 | 585,448 | -6.14(-7.86%) |
Jan 04, 2022 | 79.29 | 83.97 | 74.96 | 78.08 | 813,650 | -1.31(-1.65%) |
Jan 03, 2022 | 79.23 | 80.50 | 78.71 | 79.39 | 138,008 | +0.41(+0.52%) |
Dec 31, 2021 | 79.96 | 80.61 | 78.73 | 78.98 | 193,773 | -1.10(-1.37%) |
Dec 30, 2021 | 80.91 | 81.67 | 79.92 | 80.08 | 119,824 | -0.93(-1.15%) |
Dec 29, 2021 | 81.66 | 82.10 | 80.24 | 81.01 | 96,203 | -0.36(-0.44%) |
Dec 28, 2021 | 82.51 | 82.97 | 80.53 | 81.37 | 97,360 | -1.36(-1.64%) |
Dec 27, 2021 | 81.60 | 83.22 | 81.43 | 82.73 | 126,336 | +1.09(+1.34%) |
Dec 23, 2021 | 81.31 | 81.92 | 81.10 | 81.64 | 92,978 | +0.54(+0.67%) |
Dec 22, 2021 | 79.89 | 81.31 | 79.76 | 81.10 | 130,020 | +1.27(+1.59%) |
Dec 21, 2021 | 77.86 | 79.85 | 76.92 | 79.83 | 172,382 | +2.82(+3.66%) |
Dec 20, 2021 | 77.64 | 77.78 | 73.95 | 77.01 | 241,163 | -1.75(-2.22%) |
Dec 17, 2021 | 78.42 | 81.36 | 77.88 | 78.76 | 961,947 | +0.41(+0.52%) |
Dec 16, 2021 | 80.49 | 81.70 | 77.94 | 78.35 | 288,661 | -1.93(-2.40%) |
Dec 15, 2021 | 76.78 | 80.82 | 76.60 | 80.28 | 386,107 | +2.75(+3.55%) |
Dec 14, 2021 | 77.61 | 78.86 | 76.48 | 77.53 | 371,826 | -0.72(-0.92%) |
Dec 13, 2021 | 78.02 | 79.49 | 76.77 | 78.25 | 276,539 | -0.20(-0.25%) |
Dec 10, 2021 | 78.74 | 79.39 | 77.78 | 78.45 | 163,348 | +0.12(+0.15%) |
Dec 09, 2021 | 77.97 | 80.03 | 76.38 | 78.33 | 264,427 | -0.19(-0.24%) |
Dec 08, 2021 | 77.26 | 78.63 | 76.33 | 78.52 | 147,038 | +1.19(+1.54%) |
Dec 07, 2021 | 75.84 | 77.87 | 75.31 | 77.33 | 157,893 | +2.57(+3.44%) |
Dec 06, 2021 | 74.76 | 75.03 | 71.13 | 74.76 | 208,134 | +3.24(+4.53%) |
Dec 03, 2021 | 73.53 | 73.87 | 69.88 | 71.52 | 266,204 | -1.80(-2.45%) |
Dec 02, 2021 | 71.81 | 73.47 | 71.22 | 73.32 | 182,128 | +1.58(+2.20%) |
Dec 01, 2021 | 76.58 | 81.51 | 71.63 | 71.74 | 240,400 | -3.72(-4.93%) |
Nov 30, 2021 | 76.22 | 77.09 | 74.00 | 75.46 | 254,613 | -0.94(-1.23%) |
Nov 29, 2021 | 78.62 | 78.62 | 76.19 | 76.40 | 253,480 | -1.11(-1.43%) |
Nov 26, 2021 | 78.64 | 80.17 | 76.74 | 77.51 | 157,010 | -2.59(-3.23%) |
Nov 24, 2021 | 79.93 | 81.18 | 79.28 | 80.10 | 146,259 | -0.52(-0.65%) |
Nov 23, 2021 | 81.18 | 82.34 | 80.57 | 80.62 | 277,529 | -0.92(-1.13%) |
Nov 22, 2021 | 83.37 | 83.37 | 81.09 | 81.54 | 289,024 | -1.37(-1.65%) |
Nov 19, 2021 | 81.52 | 83.29 | 81.35 | 82.91 | 205,908 | +1.79(+2.21%) |
Nov 18, 2021 | 80.16 | 81.21 | 80.47 | 81.12 | 287,609 | +0.95(+1.18%) |
Nov 17, 2021 | 81.53 | 81.66 | 79.80 | 80.17 | 329,529 | -1.81(-2.21%) |
Nov 16, 2021 | 82.16 | 82.86 | 81.61 | 81.98 | 162,142 | -0.50(-0.61%) |
Nov 15, 2021 | 83.56 | 83.87 | 82.04 | 82.48 | 105,992 | -0.79(-0.95%) |
Nov 12, 2021 | 84.25 | 85.18 | 83.08 | 83.27 | 122,089 | -1.12(-1.33%) |
Nov 11, 2021 | 84.03 | 84.80 | 82.68 | 84.39 | 115,362 | +0.65(+0.78%) |
Nov 10, 2021 | 85.06 | 83.74 | 173,672 | -1.66(-1.94%) | ||
Nov 09, 2021 | 86.58 | 86.79 | 84.14 | 85.40 | 162,566 | -1.08(-1.25%) |
Nov 08, 2021 | 84.58 | 86.96 | 84.03 | 86.48 | 369,771 | +2.36(+2.81%) |
Nov 05, 2021 | 83.98 | 86.79 | 83.00 | 84.12 | 402,351 | +0.55(+0.66%) |
Nov 04, 2021 | 78.00 | 84.28 | 76.38 | 83.57 | 554,904 | +10.56(+14.46%) |
Nov 03, 2021 | 72.06 | 73.62 | 71.48 | 73.01 | 173,772 | +0.96(+1.33%) |
Nov 02, 2021 | 72.31 | 72.94 | 70.31 | 72.05 | 180,458 | +0.11(+0.15%) |
Nov 01, 2021 | 71.15 | 72.44 | 71.01 | 71.94 | 251,440 | +0.93(+1.31%) |
Oct 29, 2021 | 71.27 | 71.58 | 70.14 | 71.01 | 171,586 | -0.26(-0.36%) |
Oct 28, 2021 | 69.30 | 71.38 | 68.76 | 71.27 | 224,833 | +1.66(+2.38%) |
Oct 27, 2021 | 72.42 | 72.33 | 69.34 | 69.61 | 142,616 | -2.95(-4.07%) |
Oct 26, 2021 | 72.84 | 72.56 | 178,820 | -0.17(-0.23%) | ||
Oct 25, 2021 | 73.79 | 74.01 | 72.46 | 72.73 | 143,327 | -0.87(-1.18%) |
Oct 22, 2021 | 74.55 | 74.99 | 73.20 | 73.60 | 129,746 | -0.99(-1.33%) |
Oct 21, 2021 | 73.41 | 74.71 | 73.15 | 74.59 | 126,934 | +1.04(+1.41%) |
Oct 20, 2021 | 74.27 | 74.52 | 73.37 | 73.55 | 145,109 | -0.85(-1.14%) |
Oct 19, 2021 | 74.48 | 75.34 | 72.91 | 74.40 | 78,530 | -0.01(-0.01%) |
Oct 18, 2021 | 74.62 | 75.12 | 74.06 | 74.41 | 121,200 | -0.61(-0.81%) |
Oct 15, 2021 | 75.59 | 76.04 | 74.82 | 75.02 | 274,597 | +0.36(+0.48%) |
Oct 14, 2021 | 72.93 | 74.78 | 72.69 | 74.66 | 211,424 | +2.54(+3.52%) |
Oct 13, 2021 | 72.57 | 73.21 | 71.76 | 72.12 | 189,640 | -0.32(-0.44%) |
Oct 12, 2021 | 72.74 | 73.19 | 72.18 | 72.44 | 146,144 | -0.41(-0.56%) |
Oct 11, 2021 | 73.34 | 74.41 | 72.61 | 72.85 | 104,735 | -0.62(-0.84%) |
Oct 08, 2021 | 74.89 | 74.98 | 73.30 | 73.47 | 138,949 | -1.22(-1.63%) |
Oct 07, 2021 | 72.76 | 75.41 | 72.76 | 74.69 | 193,321 | +2.00(+2.75%) |
Oct 06, 2021 | 72.68 | 73.12 | 71.90 | 72.69 | 149,460 | -0.29(-0.40%) |
Oct 05, 2021 | 72.13 | 73.42 | 71.94 | 72.98 | 149,185 | +0.79(+1.09%) |
Oct 04, 2021 | 72.43 | 72.55 | 71.33 | 72.19 | 193,780 | -0.53(-0.73%) |
Oct 01, 2021 | 70.63 | 73.26 | 70.63 | 72.72 | 214,336 | +2.37(+3.37%) |
Sep 30, 2021 | 72.00 | 72.57 | 70.21 | 70.35 | 210,308 | -1.37(-1.91%) |
Sep 29, 2021 | 71.62 | 72.31 | 70.98 | 71.72 | 122,653 | +0.15(+0.21%) |
Sep 28, 2021 | 71.75 | 72.78 | 70.95 | 71.57 | 234,554 | -0.66(-0.91%) |
Sep 27, 2021 | 72.91 | 73.35 | 72.10 | 72.23 | 234,070 | -0.24(-0.33%) |
Sep 24, 2021 | 72.83 | 73.25 | 71.64 | 72.47 | 176,268 | -0.27(-0.37%) |
Sep 23, 2021 | 70.45 | 72.86 | 70.17 | 72.74 | 249,345 | +2.80(+4.00%) |
Sep 22, 2021 | 68.89 | 70.17 | 68.29 | 69.94 | 447,094 | +1.67(+2.45%) |
Sep 21, 2021 | 68.90 | 69.70 | 68.22 | 68.27 | 238,678 | +0.14(+0.21%) |
Sep 20, 2021 | 68.54 | 69.59 | 66.83 | 68.13 | 398,574 | -1.45(-2.08%) |
Sep 17, 2021 | 68.33 | 69.90 | 68.31 | 69.58 | 2,436,514 | +1.65(+2.43%) |
Sep 16, 2021 | 67.38 | 68.40 | 66.81 | 67.93 | 229,535 | +0.38(+0.56%) |
Sep 15, 2021 | 68.04 | 68.82 | 67.37 | 67.55 | 295,032 | -0.25(-0.37%) |
Sep 14, 2021 | 68.62 | 68.88 | 66.78 | 67.80 | 270,853 | -0.38(-0.56%) |
Sep 13, 2021 | 67.80 | 68.51 | 67.14 | 68.18 | 223,273 | +1.07(+1.59%) |
Sep 10, 2021 | 67.71 | 68.05 | 66.97 | 67.11 | 305,559 | -0.22(-0.33%) |
Sep 09, 2021 | 67.89 | 68.34 | 66.84 | 67.33 | 284,910 | -0.72(-1.06%) |
Sep 08, 2021 | 67.08 | 68.12 | 66.66 | 68.05 | 308,009 | +0.75(+1.11%) |
Sep 07, 2021 | 71.08 | 71.27 | 67.11 | 67.30 | 496,176 | -4.06(-5.69%) |
Sep 03, 2021 | 71.18 | 71.97 | 70.00 | 71.36 | 141,152 | +0.31(+0.44%) |
Sep 02, 2021 | 70.90 | 71.40 | 70.41 | 71.05 | 140,035 | +0.37(+0.52%) |
Sep 01, 2021 | 70.14 | 71.21 | 69.04 | 70.68 | 239,988 | +0.99(+1.42%) |
Aug 31, 2021 | 68.00 | 70.27 | 68.00 | 69.69 | 220,509 | +0.20(+0.29%) |
Aug 30, 2021 | 70.31 | 70.31 | 69.27 | 69.49 | 162,318 | -0.32(-0.46%) |
Aug 27, 2021 | 67.94 | 70.31 | 67.94 | 69.81 | 235,862 | +1.69(+2.48%) |
Aug 26, 2021 | 67.97 | 69.23 | 67.82 | 68.12 | 147,913 | -0.15(-0.22%) |
Aug 25, 2021 | 68.96 | 69.03 | 68.10 | 68.27 | 154,796 | -0.14(-0.20%) |
Aug 24, 2021 | 68.14 | 68.56 | 67.03 | 68.41 | 148,742 | +0.95(+1.41%) |
Aug 23, 2021 | 66.33 | 67.77 | 66.06 | 67.46 | 166,170 | +1.41(+2.13%) |
Aug 20, 2021 | 65.25 | 66.71 | 65.16 | 66.05 | 208,624 | +0.79(+1.21%) |
Aug 19, 2021 | 62.56 | 65.37 | 61.20 | 65.26 | 931,104 | +2.11(+3.34%) |
Aug 18, 2021 | 65.42 | 65.71 | 63.10 | 63.15 | 397,128 | -2.56(-3.90%) |
Aug 17, 2021 | 67.38 | 67.38 | 64.93 | 65.71 | 210,238 | -1.73(-2.57%) |
Aug 16, 2021 | 68.26 | 68.26 | 67.13 | 67.44 | 107,193 | -1.10(-1.60%) |
Aug 13, 2021 | 68.64 | 68.97 | 68.06 | 68.54 | 101,378 | -0.30(-0.44%) |
Aug 12, 2021 | 70.49 | 70.74 | 68.55 | 68.84 | 242,996 | -1.85(-2.62%) |
Aug 11, 2021 | 69.86 | 70.83 | 69.45 | 70.69 | 158,639 | +1.18(+1.70%) |
Aug 10, 2021 | 70.34 | 70.34 | 68.64 | 69.51 | 121,941 | -0.82(-1.17%) |
Aug 09, 2021 | 72.78 | 73.19 | 70.22 | 70.33 | 343,097 | -2.32(-3.19%) |
Aug 06, 2021 | 71.38 | 72.72 | 71.09 | 72.65 | 254,032 | +1.51(+2.12%) |
Aug 05, 2021 | 70.49 | 71.53 | 70.01 | 71.14 | 173,377 | +1.07(+1.53%) |
Aug 04, 2021 | 71.34 | 71.54 | 69.25 | 70.07 | 150,049 | -0.92(-1.30%) |
Aug 03, 2021 | 70.93 | 71.39 | 69.46 | 70.99 | 184,533 | +0.20(+0.28%) |
Aug 02, 2021 | 71.72 | 72.34 | 69.20 | 70.79 | 185,057 | -0.54(-0.76%) |
Jul 30, 2021 | 71.39 | 72.82 | 71.00 | 71.33 | 146,307 | -0.52(-0.72%) |
Jul 29, 2021 | 71.82 | 72.80 | 71.82 | 71.85 | 90,803 | +0.14(+0.20%) |
Jul 28, 2021 | 70.89 | 72.03 | 70.50 | 71.71 | 106,626 | +1.39(+1.98%) |
Jul 27, 2021 | 72.01 | 72.01 | 69.28 | 70.32 | 179,537 | -2.10(-2.90%) |
Jul 26, 2021 | 72.07 | 72.65 | 71.31 | 72.42 | 143,280 | +0.73(+1.02%) |
Jul 23, 2021 | 70.82 | 72.27 | 69.74 | 71.69 | 147,236 | +1.39(+1.98%) |
Jul 22, 2021 | 71.61 | 72.31 | 70.11 | 70.30 | 154,770 | -1.43(-1.99%) |
Jul 21, 2021 | 71.52 | 72.13 | 70.74 | 71.73 | 280,212 | +0.71(+1.00%) |
Jul 20, 2021 | 70.16 | 71.63 | 69.89 | 71.02 | 324,172 | +1.18(+1.69%) |
Jul 19, 2021 | 69.96 | 70.84 | 68.90 | 69.84 | 193,345 | -0.94(-1.33%) |
Jul 16, 2021 | 71.78 | 72.27 | 70.70 | 70.78 | 194,387 | -0.32(-0.45%) |
Jul 15, 2021 | 71.81 | 72.14 | 70.40 | 71.10 | 137,062 | -0.85(-1.18%) |
Jul 14, 2021 | 73.07 | 73.09 | 71.64 | 71.95 | 149,833 | -0.79(-1.09%) |
Jul 13, 2021 | 74.08 | 74.28 | 72.62 | 72.74 | 145,422 | -1.34(-1.81%) |
Jul 12, 2021 | 75.24 | 75.24 | 73.26 | 74.08 | 206,327 | -1.27(-1.69%) |
Jul 09, 2021 | 74.94 | 75.64 | 73.95 | 75.35 | 143,116 | +0.87(+1.17%) |
Jul 08, 2021 | 74.81 | 75.24 | 73.93 | 74.48 | 159,257 | -1.47(-1.94%) |
Jul 07, 2021 | 76.66 | 77.27 | 75.58 | 75.95 | 111,187 | -0.45(-0.59%) |
Jul 06, 2021 | 77.16 | 77.60 | 75.47 | 76.40 | 132,502 | -0.58(-0.75%) |
Jul 02, 2021 | 77.28 | 77.92 | 76.86 | 76.98 | 100,583 | -0.07(-0.09%) |
Jul 01, 2021 | 77.02 | 77.14 | 76.35 | 77.05 | 179,196 | +0.48(+0.63%) |
Jun 30, 2021 | 77.51 | 77.51 | 76.49 | 76.57 | 159,534 | -1.03(-1.33%) |
Jun 29, 2021 | 78.29 | 79.16 | 77.55 | 77.60 | 104,995 | -1.19(-1.51%) |
Jun 28, 2021 | 79.40 | 79.99 | 78.38 | 78.79 | 207,145 | -0.23(-0.29%) |
Jun 25, 2021 | 79.09 | 79.57 | 78.75 | 79.02 | 659,741 | +0.04(+0.05%) |
Jun 24, 2021 | 78.69 | 79.14 | 78.43 | 78.98 | 130,464 | +0.85(+1.09%) |
Jun 23, 2021 | 78.00 | 78.85 | 77.42 | 78.13 | 226,733 | +0.30(+0.39%) |
Jun 22, 2021 | 77.07 | 77.92 | 76.57 | 77.83 | 166,506 | +0.42(+0.54%) |
Jun 21, 2021 | 76.21 | 77.58 | 75.75 | 77.41 | 203,939 | +1.55(+2.04%) |
Jun 18, 2021 | 76.87 | 77.27 | 75.10 | 75.86 | 932,453 | -1.48(-1.91%) |
Jun 17, 2021 | 76.38 | 77.69 | 75.74 | 77.34 | 176,227 | +0.91(+1.19%) |
Jun 16, 2021 | 75.70 | 76.96 | 75.13 | 76.43 | 195,652 | +0.81(+1.07%) |
Jun 15, 2021 | 76.06 | 76.61 | 75.41 | 75.62 | 191,705 | -0.74(-0.97%) |
Jun 14, 2021 | 76.82 | 77.02 | 75.82 | 76.36 | 217,531 | -0.14(-0.18%) |
Jun 11, 2021 | 76.00 | 76.50 | 75.35 | 76.50 | 127,817 | +0.87(+1.15%) |
Jun 10, 2021 | 74.32 | 75.97 | 74.14 | 75.63 | 165,816 | +1.25(+1.68%) |
Jun 09, 2021 | 75.57 | 76.63 | 74.21 | 74.38 | 226,569 | -0.94(-1.25%) |
Jun 08, 2021 | 72.60 | 75.60 | 72.60 | 75.32 | 254,042 | +2.72(+3.75%) |
Jun 07, 2021 | 73.00 | 74.10 | 72.31 | 72.60 | 263,980 | -0.73(-1.00%) |
Jun 04, 2021 | 73.18 | 73.33 | 71.22 | 73.33 | 193,866 | +1.75(+2.44%) |
Jun 03, 2021 | 71.46 | 72.18 | 70.73 | 71.58 | 210,310 | -0.10(-0.14%) |
Jun 02, 2021 | 70.69 | 71.73 | 70.44 | 71.68 | 325,681 | +1.02(+1.44%) |