Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.36 | 59.25 | 57.61 | 59.06 | 399,145 | +0.34(+0.58%) |
May 27, 2022 | 58.92 | 58.99 | 58.18 | 58.72 | 336,862 | +0.68(+1.17%) |
May 26, 2022 | 57.59 | 58.38 | 57.49 | 58.05 | 385,908 | +1.32(+2.32%) |
May 25, 2022 | 55.47 | 57.17 | 55.47 | 56.73 | 509,469 | +0.84(+1.51%) |
May 24, 2022 | 56.21 | 56.21 | 54.83 | 55.89 | 508,238 | -0.85(-1.50%) |
May 23, 2022 | 56.95 | 57.59 | 55.99 | 56.74 | 368,841 | +0.75(+1.35%) |
May 20, 2022 | 57.01 | 57.27 | 54.45 | 55.99 | 417,374 | -0.69(-1.21%) |
May 19, 2022 | 55.13 | 57.49 | 55.13 | 56.67 | 456,721 | +0.58(+1.03%) |
May 18, 2022 | 57.62 | 58.63 | 55.75 | 56.09 | 352,923 | -2.06(-3.54%) |
May 17, 2022 | 56.94 | 58.19 | 56.62 | 58.15 | 489,989 | +2.41(+4.32%) |
May 16, 2022 | 56.31 | 56.36 | 54.84 | 55.74 | 349,155 | -0.62(-1.10%) |
May 13, 2022 | 56.53 | 57.06 | 55.81 | 56.36 | 385,250 | +0.59(+1.06%) |
May 12, 2022 | 55.09 | 56.06 | 54.56 | 55.77 | 463,256 | +0.38(+0.68%) |
May 11, 2022 | 56.64 | 57.93 | 55.15 | 55.40 | 448,555 | -1.10(-1.94%) |
May 10, 2022 | 58.84 | 59.23 | 55.49 | 56.49 | 383,977 | -1.57(-2.70%) |
May 09, 2022 | 55.96 | 59.22 | 55.96 | 58.06 | 659,223 | +1.30(+2.29%) |
May 06, 2022 | 58.42 | 58.42 | 56.33 | 56.76 | 724,875 | -1.79(-3.06%) |
May 05, 2022 | 60.12 | 60.78 | 57.93 | 58.55 | 366,429 | -2.78(-4.53%) |
May 04, 2022 | 58.64 | 61.39 | 58.25 | 61.33 | 807,184 | +2.79(+4.76%) |
May 03, 2022 | 56.39 | 59.17 | 56.08 | 58.54 | 596,099 | +1.59(+2.79%) |
May 02, 2022 | 57.24 | 58.36 | 55.22 | 56.96 | 795,031 | +1.51(+2.72%) |
Apr 29, 2022 | 57.21 | 58.28 | 55.37 | 55.45 | 716,587 | -1.61(-2.82%) |
Apr 28, 2022 | 55.62 | 57.17 | 54.69 | 57.05 | 611,317 | +1.51(+2.72%) |
Apr 27, 2022 | 54.50 | 56.16 | 54.12 | 55.54 | 345,749 | +1.04(+1.91%) |
Apr 26, 2022 | 56.28 | 56.73 | 54.30 | 54.50 | 475,168 | -2.43(-4.27%) |
Apr 25, 2022 | 56.15 | 57.09 | 54.43 | 56.94 | 452,897 | +0.42(+0.75%) |
Apr 22, 2022 | 58.05 | 58.05 | 56.22 | 56.51 | 414,201 | -2.21(-3.77%) |
Apr 21, 2022 | 60.07 | 60.59 | 58.43 | 58.73 | 405,488 | -0.57(-0.96%) |
Apr 20, 2022 | 59.27 | 60.77 | 59.25 | 59.29 | 491,305 | +0.76(+1.30%) |
Apr 19, 2022 | 56.44 | 58.63 | 56.44 | 58.53 | 524,085 | +2.15(+3.80%) |
Apr 18, 2022 | 56.17 | 57.08 | 55.92 | 56.39 | 390,882 | -0.33(-0.58%) |
Apr 14, 2022 | 55.88 | 57.13 | 55.72 | 56.72 | 759,466 | +1.19(+2.15%) |
Apr 13, 2022 | 53.86 | 55.56 | 53.86 | 55.52 | 381,530 | +1.67(+3.11%) |
Apr 12, 2022 | 54.37 | 55.30 | 53.47 | 53.85 | 415,613 | +0.00(+0.00%) |
Apr 11, 2022 | 53.45 | 55.24 | 53.37 | 53.85 | 485,889 | +0.39(+0.74%) |
Apr 08, 2022 | 54.20 | 54.98 | 53.44 | 53.45 | 385,228 | -0.76(-1.40%) |
Apr 07, 2022 | 53.92 | 54.53 | 53.21 | 54.22 | 442,576 | +0.07(+0.12%) |
Apr 06, 2022 | 54.65 | 54.84 | 53.62 | 54.15 | 506,460 | -1.33(-2.39%) |
Apr 05, 2022 | 57.04 | 57.61 | 55.45 | 55.48 | 891,434 | -1.95(-3.40%) |
Apr 04, 2022 | 57.95 | 57.95 | 56.19 | 57.43 | 427,649 | +0.07(+0.12%) |
Apr 01, 2022 | 58.93 | 59.28 | 56.87 | 57.36 | 948,616 | -1.03(-1.76%) |
Mar 31, 2022 | 59.63 | 60.16 | 58.39 | 58.39 | 455,558 | -1.54(-2.57%) |
Mar 30, 2022 | 60.75 | 61.01 | 59.69 | 59.93 | 400,907 | -0.94(-1.55%) |
Mar 29, 2022 | 59.37 | 61.12 | 59.37 | 60.87 | 428,032 | +2.12(+3.60%) |
Mar 28, 2022 | 59.31 | 59.31 | 58.15 | 58.76 | 420,871 | -0.58(-0.97%) |
Mar 25, 2022 | 59.69 | 60.14 | 58.77 | 59.33 | 408,290 | -0.38(-0.64%) |
Mar 24, 2022 | 59.91 | 60.22 | 59.43 | 59.72 | 322,219 | -0.04(-0.06%) |
Mar 23, 2022 | 60.67 | 61.50 | 59.73 | 59.76 | 317,716 | -1.37(-2.23%) |
Mar 22, 2022 | 61.67 | 62.39 | 60.63 | 61.12 | 483,152 | -0.06(-0.09%) |
Mar 21, 2022 | 60.42 | 61.70 | 59.60 | 61.18 | 499,963 | +1.09(+1.81%) |
Mar 18, 2022 | 59.39 | 60.43 | 59.21 | 60.09 | 1,217,033 | -1.14(-1.87%) |
Mar 17, 2022 | 59.40 | 61.25 | 58.28 | 61.24 | 654,389 | +0.98(+1.63%) |
Mar 16, 2022 | 59.77 | 61.11 | 58.89 | 60.26 | 450,186 | +1.13(+1.92%) |
Mar 15, 2022 | 58.43 | 59.30 | 58.14 | 59.12 | 461,518 | +0.57(+0.97%) |
Mar 14, 2022 | 59.70 | 60.03 | 58.24 | 58.55 | 506,538 | -0.44(-0.75%) |
Mar 11, 2022 | 60.28 | 60.74 | 58.91 | 59.00 | 577,652 | -0.34(-0.57%) |
Mar 10, 2022 | 58.88 | 60.59 | 57.95 | 59.33 | 2,210,095 | -0.70(-1.17%) |
Mar 09, 2022 | 59.68 | 61.81 | 59.50 | 60.03 | 894,475 | +1.76(+3.02%) |
Mar 08, 2022 | 57.76 | 59.80 | 57.35 | 58.27 | 917,677 | +1.13(+1.97%) |
Mar 07, 2022 | 61.24 | 61.60 | 56.95 | 57.15 | 680,239 | -4.53(-7.35%) |
Mar 04, 2022 | 62.40 | 62.54 | 60.82 | 61.68 | 475,913 | -1.89(-2.97%) |
Mar 03, 2022 | 62.99 | 64.15 | 62.40 | 63.56 | 547,230 | +1.10(+1.76%) |
Mar 02, 2022 | 59.79 | 62.81 | 59.79 | 62.47 | 616,436 | +3.42(+5.80%) |
Mar 01, 2022 | 62.89 | 62.97 | 58.36 | 59.04 | 829,479 | -4.02(-6.38%) |
Feb 28, 2022 | 62.44 | 63.74 | 62.18 | 63.06 | 435,706 | -0.61(-0.95%) |
Feb 25, 2022 | 62.17 | 64.30 | 62.84 | 63.67 | 489,805 | +1.90(+3.07%) |
Feb 24, 2022 | 60.78 | 62.08 | 59.91 | 61.78 | 658,352 | -0.61(-0.97%) |
Feb 23, 2022 | 64.67 | 64.98 | 62.33 | 62.38 | 542,603 | -2.20(-3.41%) |
Feb 22, 2022 | 65.23 | 65.57 | 64.04 | 64.58 | 478,529 | -0.91(-1.40%) |
Feb 18, 2022 | 65.50 | 0 | +0.12(+0.18%) | |||
Feb 17, 2022 | 65.75 | 66.35 | 65.21 | 65.38 | 312,525 | -1.21(-1.81%) |
Feb 16, 2022 | 65.44 | 66.73 | 65.26 | 66.59 | 389,036 | +0.70(+1.06%) |
Feb 15, 2022 | 64.83 | 66.74 | 63.76 | 65.89 | 727,432 | +2.70(+4.27%) |
Feb 14, 2022 | 63.40 | 64.03 | 62.75 | 63.19 | 418,613 | -0.12(-0.20%) |
Feb 11, 2022 | 63.50 | 64.88 | 62.79 | 63.31 | 366,854 | -0.22(-0.35%) |
Feb 10, 2022 | 64.31 | 65.23 | 63.24 | 63.53 | 342,769 | -1.40(-2.15%) |
Feb 09, 2022 | 63.70 | 65.44 | 63.64 | 64.93 | 393,964 | +1.55(+2.45%) |
Feb 08, 2022 | 62.63 | 63.78 | 62.29 | 63.38 | 723,050 | +0.91(+1.46%) |
Feb 07, 2022 | 63.30 | 63.88 | 61.43 | 62.47 | 871,840 | -1.25(-1.95%) |
Feb 04, 2022 | 64.63 | 65.10 | 62.41 | 63.72 | 968,140 | -0.96(-1.48%) |
Feb 03, 2022 | 62.67 | 65.02 | 64.67 | 1,244,752 | +0.21(+0.33%) | |
Feb 02, 2022 | 64.97 | 65.40 | 63.92 | 64.46 | 612,026 | -0.76(-1.16%) |
Feb 01, 2022 | 63.87 | 65.50 | 63.30 | 65.22 | 1,044,095 | +1.25(+1.95%) |
Jan 31, 2022 | 62.14 | 64.06 | 63.98 | 630,844 | +1.10(+1.75%) | |
Jan 28, 2022 | 63.13 | 63.43 | 61.01 | 62.87 | 546,578 | -0.71(-1.11%) |
Jan 27, 2022 | 65.51 | 66.24 | 63.00 | 63.58 | 513,113 | -1.49(-2.30%) |
Jan 26, 2022 | 66.77 | 67.72 | 64.22 | 65.08 | 572,259 | -0.98(-1.48%) |
Jan 25, 2022 | 65.66 | 66.36 | 63.22 | 66.05 | 570,396 | -0.49(-0.73%) |
Jan 24, 2022 | 64.19 | 66.70 | 63.56 | 66.54 | 485,723 | +0.73(+1.11%) |
Jan 21, 2022 | 66.54 | 67.07 | 65.50 | 65.81 | 568,920 | -1.26(-1.88%) |
Jan 20, 2022 | 68.44 | 68.76 | 66.15 | 67.08 | 965,699 | -1.30(-1.90%) |
Jan 19, 2022 | 71.16 | 71.16 | 68.25 | 68.38 | 552,758 | -2.20(-3.12%) |
Jan 18, 2022 | 70.27 | 71.10 | 69.55 | 70.58 | 505,694 | -0.18(-0.26%) |
Jan 14, 2022 | 70.77 | 0 | -0.02(-0.03%) | |||
Jan 13, 2022 | 69.20 | 71.35 | 69.06 | 70.78 | 635,415 | +2.27(+3.31%) |
Jan 12, 2022 | 69.56 | 69.94 | 68.34 | 68.51 | 511,325 | -0.40(-0.58%) |
Jan 11, 2022 | 69.93 | 70.18 | 67.34 | 68.92 | 579,574 | -0.71(-1.02%) |
Jan 10, 2022 | 70.88 | 70.88 | 68.39 | 69.63 | 917,065 | -1.31(-1.85%) |
Jan 07, 2022 | 70.63 | 72.31 | 70.55 | 70.94 | 783,101 | -0.63(-0.88%) |
Jan 06, 2022 | 70.74 | 72.04 | 70.06 | 71.57 | 790,381 | +1.39(+1.98%) |
Jan 05, 2022 | 70.26 | 72.25 | 70.01 | 70.18 | 1,194,676 | +0.35(+0.51%) |
Jan 04, 2022 | 66.81 | 70.27 | 66.21 | 69.83 | 757,998 | +3.60(+5.44%) |
Jan 03, 2022 | 67.01 | 67.81 | 65.95 | 66.23 | 378,670 | -0.13(-0.20%) |
Dec 31, 2021 | 66.70 | 66.88 | 66.02 | 66.36 | 235,669 | -0.31(-0.46%) |
Dec 30, 2021 | 67.13 | 67.52 | 66.52 | 66.67 | 611,366 | -0.18(-0.27%) |
Dec 29, 2021 | 66.33 | 67.25 | 66.33 | 66.85 | 355,463 | +0.37(+0.56%) |
Dec 28, 2021 | 65.37 | 66.81 | 65.37 | 66.47 | 813,433 | +0.87(+1.33%) |
Dec 27, 2021 | 64.49 | 65.64 | 64.17 | 65.60 | 268,344 | +1.08(+1.68%) |
Dec 23, 2021 | 64.47 | 65.03 | 64.16 | 64.52 | 242,210 | +0.41(+0.64%) |
Dec 22, 2021 | 64.69 | 65.11 | 63.65 | 64.11 | 330,308 | -0.59(-0.92%) |
Dec 21, 2021 | 62.20 | 64.74 | 61.74 | 64.70 | 625,474 | +3.48(+5.68%) |
Dec 20, 2021 | 62.84 | 63.02 | 60.30 | 61.23 | 937,109 | -2.70(-4.22%) |
Dec 17, 2021 | 62.42 | 64.38 | 61.46 | 63.93 | 2,059,531 | +1.16(+1.85%) |
Dec 16, 2021 | 63.01 | 63.98 | 62.54 | 62.77 | 574,015 | +0.30(+0.48%) |
Dec 15, 2021 | 62.39 | 63.07 | 61.48 | 62.47 | 610,499 | +0.25(+0.40%) |
Dec 14, 2021 | 63.59 | 64.36 | 62.07 | 62.22 | 722,682 | -1.44(-2.26%) |
Dec 13, 2021 | 63.14 | 64.29 | 62.49 | 63.66 | 592,812 | -1.58(-2.42%) |
Dec 10, 2021 | 66.09 | 66.78 | 65.00 | 65.24 | 655,485 | -0.53(-0.80%) |
Dec 09, 2021 | 66.20 | 66.28 | 65.34 | 65.77 | 419,384 | -1.13(-1.69%) |
Dec 08, 2021 | 67.05 | 67.72 | 66.57 | 66.90 | 279,250 | -0.20(-0.30%) |
Dec 07, 2021 | 67.12 | 68.63 | 66.96 | 67.10 | 353,031 | +0.99(+1.49%) |
Dec 06, 2021 | 65.76 | 67.36 | 65.52 | 66.11 | 505,746 | +1.56(+2.42%) |
Dec 03, 2021 | 64.95 | 65.11 | 64.02 | 64.55 | 372,991 | -0.20(-0.31%) |
Dec 02, 2021 | 62.90 | 65.11 | 62.45 | 64.75 | 478,382 | +2.43(+3.90%) |
Dec 01, 2021 | 64.86 | 65.37 | 62.29 | 62.32 | 389,349 | -0.73(-1.15%) |
Nov 30, 2021 | 64.26 | 64.52 | 62.06 | 63.05 | 683,689 | -2.30(-3.52%) |
Nov 29, 2021 | 67.56 | 67.56 | 64.92 | 65.34 | 382,652 | -1.29(-1.94%) |
Nov 26, 2021 | 67.89 | 68.05 | 66.01 | 66.64 | 247,861 | -3.69(-5.24%) |
Nov 24, 2021 | 69.46 | 70.73 | 69.39 | 70.32 | 301,242 | +0.60(+0.87%) |
Nov 23, 2021 | 69.21 | 70.02 | 68.77 | 69.72 | 349,086 | +0.89(+1.29%) |
Nov 22, 2021 | 68.79 | 70.66 | 68.68 | 68.83 | 881,369 | +0.43(+0.63%) |
Nov 19, 2021 | 70.00 | 70.36 | 68.38 | 68.40 | 498,130 | -2.07(-2.94%) |
Nov 18, 2021 | 70.93 | 70.75 | 70.40 | 70.47 | 749,653 | -0.14(-0.20%) |
Nov 17, 2021 | 72.68 | 72.68 | 69.87 | 70.61 | 597,352 | -2.01(-2.77%) |
Nov 16, 2021 | 74.18 | 74.89 | 72.61 | 72.62 | 585,474 | -1.23(-1.67%) |
Nov 15, 2021 | 73.85 | 74.16 | 73.21 | 73.85 | 880,267 | +0.46(+0.62%) |
Nov 12, 2021 | 72.50 | 74.22 | 71.84 | 73.40 | 750,131 | +1.38(+1.92%) |
Nov 11, 2021 | 71.15 | 72.04 | 70.68 | 72.01 | 542,767 | +0.82(+1.15%) |
Nov 10, 2021 | 70.51 | 71.36 | 71.19 | 594,050 | +0.59(+0.84%) | |
Nov 09, 2021 | 70.70 | 70.73 | 69.76 | 70.60 | 456,147 | -0.31(-0.44%) |
Nov 08, 2021 | 70.21 | 71.23 | 69.64 | 70.92 | 507,724 | +1.54(+2.21%) |
Nov 05, 2021 | 68.62 | 69.67 | 68.05 | 69.38 | 435,764 | +1.40(+2.06%) |
Nov 04, 2021 | 68.06 | 68.85 | 67.72 | 67.98 | 320,740 | +0.40(+0.59%) |
Nov 03, 2021 | 68.00 | 68.67 | 67.26 | 67.58 | 434,938 | -0.92(-1.34%) |
Nov 02, 2021 | 69.50 | 69.50 | 67.73 | 68.49 | 474,848 | -0.63(-0.91%) |
Nov 01, 2021 | 67.84 | 70.44 | 67.06 | 69.12 | 945,794 | +1.45(+2.14%) |
Oct 29, 2021 | 67.22 | 68.30 | 67.22 | 67.67 | 417,462 | -0.20(-0.30%) |
Oct 28, 2021 | 65.26 | 67.93 | 65.18 | 67.87 | 396,891 | +2.68(+4.11%) |
Oct 27, 2021 | 67.45 | 67.74 | 65.10 | 65.19 | 585,295 | -2.33(-3.45%) |
Oct 26, 2021 | 68.24 | 67.50 | 67.52 | 541,376 | -1.33(-1.93%) | |
Oct 25, 2021 | 68.62 | 69.32 | 68.05 | 68.85 | 302,053 | +0.31(+0.45%) |
Oct 22, 2021 | 69.06 | 69.80 | 68.50 | 68.54 | 287,513 | -0.33(-0.48%) |
Oct 21, 2021 | 68.68 | 68.96 | 68.25 | 68.88 | 274,990 | -0.16(-0.23%) |
Oct 20, 2021 | 68.50 | 69.87 | 68.15 | 69.04 | 323,017 | +0.74(+1.09%) |
Oct 19, 2021 | 69.05 | 69.09 | 68.12 | 68.29 | 259,213 | -0.24(-0.35%) |
Oct 18, 2021 | 68.26 | 68.78 | 67.74 | 68.53 | 388,324 | -0.20(-0.29%) |
Oct 15, 2021 | 68.85 | 69.39 | 68.41 | 68.73 | 443,997 | +0.80(+1.18%) |
Oct 14, 2021 | 67.13 | 68.16 | 66.70 | 67.93 | 501,704 | +1.53(+2.30%) |
Oct 13, 2021 | 66.98 | 67.42 | 65.94 | 66.41 | 456,017 | -0.68(-1.01%) |
Oct 12, 2021 | 64.97 | 67.45 | 64.97 | 67.08 | 844,101 | +2.39(+3.70%) |
Oct 11, 2021 | 65.30 | 65.85 | 64.69 | 64.69 | 414,363 | -0.28(-0.43%) |
Oct 08, 2021 | 65.35 | 66.11 | 64.90 | 64.97 | 306,626 | -0.41(-0.63%) |
Oct 07, 2021 | 64.53 | 66.20 | 64.53 | 65.38 | 489,753 | +1.35(+2.12%) |
Oct 06, 2021 | 63.77 | 64.71 | 62.90 | 64.02 | 488,232 | -0.52(-0.80%) |
Oct 05, 2021 | 63.93 | 64.91 | 63.50 | 64.54 | 701,706 | +0.82(+1.29%) |
Oct 04, 2021 | 63.84 | 64.32 | 63.31 | 63.72 | 405,142 | +0.02(+0.03%) |
Oct 01, 2021 | 62.61 | 64.47 | 62.11 | 63.70 | 507,791 | +1.30(+2.08%) |
Sep 30, 2021 | 64.66 | 64.66 | 62.37 | 62.40 | 505,527 | -1.85(-2.88%) |
Sep 29, 2021 | 66.02 | 66.27 | 64.11 | 64.25 | 524,636 | -1.69(-2.56%) |
Sep 28, 2021 | 65.79 | 66.52 | 65.15 | 65.94 | 804,374 | +0.15(+0.23%) |
Sep 27, 2021 | 64.91 | 67.06 | 64.85 | 65.79 | 604,078 | +1.07(+1.65%) |
Sep 24, 2021 | 63.99 | 64.91 | 63.65 | 64.72 | 402,688 | +0.35(+0.55%) |
Sep 23, 2021 | 63.53 | 65.47 | 63.51 | 64.36 | 551,173 | +0.83(+1.31%) |
Sep 22, 2021 | 63.27 | 64.12 | 63.24 | 63.53 | 573,806 | +1.03(+1.65%) |
Sep 21, 2021 | 63.30 | 63.31 | 61.67 | 62.50 | 768,725 | -0.48(-0.76%) |
Sep 20, 2021 | 62.50 | 63.46 | 62.00 | 62.98 | 564,760 | -1.33(-2.06%) |
Sep 17, 2021 | 64.93 | 64.93 | 63.67 | 64.31 | 1,077,697 | -0.57(-0.88%) |
Sep 16, 2021 | 64.38 | 65.46 | 63.23 | 64.88 | 1,089,863 | -2.29(-3.41%) |
Sep 15, 2021 | 65.51 | 67.46 | 65.34 | 67.17 | 781,861 | +1.23(+1.87%) |
Sep 14, 2021 | 68.84 | 68.84 | 65.55 | 65.94 | 435,191 | -2.58(-3.77%) |
Sep 13, 2021 | 67.67 | 68.56 | 66.91 | 68.52 | 388,257 | +1.36(+2.03%) |
Sep 10, 2021 | 68.84 | 68.84 | 67.09 | 67.16 | 428,903 | -1.00(-1.47%) |
Sep 09, 2021 | 68.07 | 68.99 | 67.86 | 68.16 | 451,831 | -0.04(-0.06%) |
Sep 08, 2021 | 67.27 | 68.54 | 66.10 | 68.20 | 815,595 | +0.62(+0.92%) |
Sep 07, 2021 | 68.59 | 68.81 | 67.55 | 67.58 | 424,846 | -1.25(-1.82%) |
Sep 03, 2021 | 69.64 | 70.14 | 68.70 | 68.83 | 430,089 | -0.79(-1.14%) |
Sep 02, 2021 | 69.62 | 69.97 | 68.89 | 69.62 | 665,043 | +0.16(+0.23%) |
Sep 01, 2021 | 70.50 | 70.50 | 68.48 | 69.46 | 406,767 | -0.69(-0.98%) |
Aug 31, 2021 | 71.53 | 71.96 | 69.87 | 70.14 | 849,563 | -1.48(-2.06%) |
Aug 30, 2021 | 72.09 | 72.37 | 71.38 | 71.62 | 393,070 | -0.10(-0.15%) |
Aug 27, 2021 | 70.37 | 71.89 | 70.26 | 71.73 | 456,586 | +1.50(+2.13%) |
Aug 26, 2021 | 70.81 | 71.07 | 70.11 | 70.23 | 371,611 | -0.69(-0.97%) |
Aug 25, 2021 | 70.81 | 71.70 | 70.49 | 70.92 | 382,048 | -0.07(-0.09%) |
Aug 24, 2021 | 70.89 | 71.71 | 70.71 | 70.98 | 365,898 | +0.58(+0.83%) |
Aug 23, 2021 | 70.50 | 70.71 | 69.87 | 70.40 | 633,882 | +0.55(+0.79%) |
Aug 20, 2021 | 69.91 | 70.57 | 69.20 | 69.85 | 758,474 | -0.17(-0.25%) |
Aug 19, 2021 | 71.09 | 71.19 | 69.36 | 70.02 | 809,358 | -1.33(-1.86%) |
Aug 18, 2021 | 72.79 | 72.99 | 71.17 | 71.35 | 625,009 | -1.74(-2.38%) |
Aug 17, 2021 | 73.54 | 74.26 | 72.20 | 73.08 | 822,966 | -1.52(-2.04%) |
Aug 16, 2021 | 75.01 | 75.39 | 74.10 | 74.60 | 366,416 | -0.61(-0.81%) |
Aug 13, 2021 | 75.38 | 75.38 | 74.65 | 75.21 | 301,283 | +0.03(+0.04%) |
Aug 12, 2021 | 75.21 | 75.94 | 74.73 | 75.18 | 342,999 | -0.08(-0.10%) |
Aug 11, 2021 | 73.24 | 75.29 | 72.77 | 75.26 | 381,194 | +2.58(+3.56%) |
Aug 10, 2021 | 71.22 | 73.30 | 71.22 | 72.68 | 320,316 | +1.35(+1.89%) |
Aug 09, 2021 | 71.69 | 71.98 | 70.99 | 71.33 | 342,154 | -0.88(-1.22%) |
Aug 06, 2021 | 71.89 | 72.82 | 71.66 | 72.21 | 292,031 | +0.95(+1.33%) |
Aug 05, 2021 | 71.85 | 72.32 | 70.71 | 71.26 | 575,812 | +0.10(+0.15%) |
Aug 04, 2021 | 72.04 | 73.12 | 71.17 | 71.16 | 515,599 | -1.34(-1.85%) |
Aug 03, 2021 | 71.43 | 72.85 | 70.22 | 72.50 | 783,954 | +1.47(+2.07%) |
Aug 02, 2021 | 71.08 | 75.35 | 70.80 | 71.02 | 1,284,491 | -4.50(-5.96%) |
Jul 30, 2021 | 74.11 | 75.58 | 74.11 | 75.53 | 638,118 | +0.98(+1.31%) |
Jul 29, 2021 | 74.36 | 75.36 | 73.49 | 74.55 | 327,214 | +1.22(+1.66%) |
Jul 28, 2021 | 74.27 | 74.40 | 72.33 | 73.33 | 421,101 | -0.99(-1.33%) |
Jul 27, 2021 | 73.05 | 74.48 | 72.51 | 74.32 | 635,659 | +0.79(+1.07%) |
Jul 26, 2021 | 73.41 | 73.83 | 72.64 | 73.53 | 361,974 | +0.40(+0.55%) |
Jul 23, 2021 | 73.43 | 73.61 | 72.50 | 73.13 | 311,908 | +0.47(+0.65%) |
Jul 22, 2021 | 74.10 | 74.10 | 72.41 | 72.66 | 304,075 | -1.27(-1.72%) |
Jul 21, 2021 | 73.07 | 73.97 | 72.68 | 73.93 | 662,139 | +1.63(+2.26%) |
Jul 20, 2021 | 71.56 | 73.24 | 71.10 | 72.30 | 789,339 | +1.05(+1.48%) |
Jul 19, 2021 | 70.88 | 72.32 | 69.63 | 71.24 | 525,999 | -0.79(-1.09%) |
Jul 16, 2021 | 74.06 | 74.62 | 71.91 | 72.03 | 475,438 | -1.95(-2.63%) |
Jul 15, 2021 | 73.96 | 74.81 | 73.32 | 73.98 | 185,008 | -0.59(-0.79%) |
Jul 14, 2021 | 75.11 | 76.12 | 74.02 | 74.57 | 328,796 | -0.45(-0.60%) |
Jul 13, 2021 | 76.22 | 76.58 | 74.98 | 75.01 | 288,740 | -1.66(-2.17%) |
Jul 12, 2021 | 75.84 | 76.73 | 75.05 | 76.68 | 353,648 | +0.36(+0.47%) |
Jul 09, 2021 | 75.55 | 76.66 | 75.11 | 76.31 | 325,584 | +2.32(+3.13%) |
Jul 08, 2021 | 73.67 | 75.01 | 72.75 | 74.00 | 328,996 | -1.23(-1.63%) |
Jul 07, 2021 | 74.05 | 75.48 | 74.05 | 75.22 | 330,585 | +0.95(+1.28%) |
Jul 06, 2021 | 75.60 | 75.77 | 73.15 | 74.27 | 537,679 | -1.82(-2.40%) |
Jul 02, 2021 | 76.27 | 76.64 | 75.20 | 76.10 | 330,444 | -0.19(-0.25%) |
Jul 01, 2021 | 77.28 | 77.53 | 76.12 | 76.29 | 486,952 | -0.28(-0.36%) |
Jun 30, 2021 | 74.40 | 76.92 | 74.40 | 76.56 | 1,181,945 | +1.77(+2.36%) |
Jun 29, 2021 | 76.27 | 76.68 | 74.55 | 74.79 | 438,433 | -0.67(-0.89%) |
Jun 28, 2021 | 76.90 | 76.90 | 75.12 | 75.47 | 466,719 | -1.23(-1.61%) |
Jun 25, 2021 | 77.00 | 77.81 | 76.41 | 76.70 | 749,358 | +0.02(+0.02%) |
Jun 24, 2021 | 76.46 | 77.04 | 75.57 | 76.69 | 373,270 | +0.96(+1.27%) |
Jun 23, 2021 | 76.88 | 76.88 | 75.17 | 75.73 | 623,423 | -0.61(-0.80%) |
Jun 22, 2021 | 76.83 | 76.83 | 75.19 | 76.33 | 579,631 | -0.70(-0.91%) |
Jun 21, 2021 | 75.85 | 77.43 | 75.35 | 77.04 | 408,934 | +2.31(+3.09%) |
Jun 18, 2021 | 73.73 | 75.49 | 73.31 | 74.73 | 889,298 | -0.30(-0.41%) |
Jun 17, 2021 | 76.79 | 76.96 | 72.98 | 75.03 | 896,771 | -2.25(-2.91%) |
Jun 16, 2021 | 77.88 | 78.17 | 76.65 | 77.28 | 520,021 | -1.07(-1.37%) |
Jun 15, 2021 | 78.56 | 79.06 | 77.53 | 78.36 | 899,306 | -0.37(-0.47%) |
Jun 14, 2021 | 80.27 | 80.27 | 78.09 | 78.73 | 488,260 | -1.78(-2.21%) |
Jun 11, 2021 | 81.44 | 81.87 | 79.84 | 80.50 | 410,658 | -0.36(-0.45%) |
Jun 10, 2021 | 83.71 | 83.71 | 80.67 | 80.87 | 484,035 | -2.17(-2.61%) |
Jun 09, 2021 | 83.51 | 83.74 | 82.52 | 83.03 | 454,773 | -0.95(-1.13%) |
Jun 08, 2021 | 82.48 | 84.18 | 81.47 | 83.98 | 435,764 | +1.41(+1.70%) |
Jun 07, 2021 | 84.37 | 84.38 | 82.34 | 82.58 | 620,091 | -1.81(-2.14%) |
Jun 04, 2021 | 84.13 | 84.82 | 83.53 | 84.38 | 351,332 | +0.71(+0.85%) |
Jun 03, 2021 | 83.47 | 83.70 | 81.58 | 83.67 | 647,594 | -0.23(-0.27%) |
Jun 02, 2021 | 84.96 | 84.96 | 83.13 | 83.90 | 431,677 | -1.05(-1.24%) |