Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.66 | 68.59 | 66.12 | 67.81 | 148,456 | -0.14(-0.20%) |
Jun 29, 2022 | 69.82 | 69.82 | 67.75 | 67.95 | 273,969 | -1.46(-2.10%) |
Jun 28, 2022 | 70.52 | 70.94 | 69.33 | 69.41 | 196,251 | -0.49(-0.70%) |
Jun 27, 2022 | 70.78 | 71.00 | 69.71 | 69.90 | 350,235 | -1.15(-1.62%) |
Jun 24, 2022 | 67.58 | 71.08 | 67.58 | 71.05 | 666,332 | +3.73(+5.54%) |
Jun 23, 2022 | 67.31 | 67.64 | 66.30 | 67.32 | 236,079 | -0.31(-0.46%) |
Jun 22, 2022 | 66.59 | 67.82 | 66.59 | 67.63 | 242,019 | +0.13(+0.19%) |
Jun 21, 2022 | 66.05 | 67.85 | 65.41 | 67.50 | 356,688 | +2.25(+3.45%) |
Jun 17, 2022 | 65.78 | 66.23 | 65.02 | 65.25 | 449,093 | +0.16(+0.25%) |
Jun 16, 2022 | 66.08 | 66.08 | 64.69 | 65.09 | 286,811 | -1.81(-2.71%) |
Jun 15, 2022 | 67.31 | 68.12 | 66.65 | 66.90 | 237,055 | +0.03(+0.04%) |
Jun 14, 2022 | 67.45 | 68.24 | 66.41 | 66.87 | 321,684 | -0.38(-0.57%) |
Jun 13, 2022 | 67.00 | 68.32 | 66.90 | 67.26 | 440,323 | -1.24(-1.81%) |
Jun 10, 2022 | 68.40 | 69.16 | 68.01 | 68.50 | 234,656 | -1.05(-1.51%) |
Jun 09, 2022 | 70.99 | 71.28 | 69.52 | 69.54 | 132,272 | -1.79(-2.50%) |
Jun 08, 2022 | 71.61 | 71.94 | 70.83 | 71.33 | 107,833 | -1.16(-1.60%) |
Jun 07, 2022 | 71.70 | 72.52 | 71.44 | 72.49 | 163,822 | +0.29(+0.40%) |
Jun 06, 2022 | 72.73 | 72.91 | 71.77 | 72.20 | 141,045 | -0.01(-0.01%) |
Jun 03, 2022 | 72.36 | 72.49 | 71.94 | 72.21 | 148,661 | -0.50(-0.69%) |
Jun 02, 2022 | 71.21 | 72.71 | 70.65 | 72.71 | 187,704 | +1.44(+2.02%) |
Jun 01, 2022 | 72.39 | 72.39 | 70.20 | 71.27 | 201,357 | -1.18(-1.62%) |
May 31, 2022 | 71.62 | 72.68 | 71.10 | 72.44 | 302,914 | +0.09(+0.13%) |
May 27, 2022 | 70.88 | 72.35 | 70.88 | 72.35 | 144,129 | +1.42(+2.00%) |
May 26, 2022 | 70.82 | 71.47 | 70.73 | 70.93 | 197,718 | +0.79(+1.13%) |
May 25, 2022 | 70.01 | 71.20 | 69.37 | 70.13 | 246,527 | +0.07(+0.10%) |
May 24, 2022 | 69.62 | 70.11 | 67.94 | 70.06 | 319,181 | +0.59(+0.85%) |
May 23, 2022 | 69.27 | 70.53 | 68.77 | 69.48 | 211,833 | +1.48(+2.18%) |
May 20, 2022 | 68.19 | 68.87 | 66.89 | 67.99 | 754,863 | +0.14(+0.20%) |
May 19, 2022 | 68.25 | 68.83 | 67.69 | 67.86 | 298,553 | -1.09(-1.59%) |
May 18, 2022 | 69.52 | 69.89 | 68.59 | 68.95 | 237,242 | -1.13(-1.61%) |
May 17, 2022 | 68.92 | 70.08 | 68.78 | 70.08 | 250,821 | +2.14(+3.15%) |
May 16, 2022 | 67.52 | 68.46 | 66.62 | 67.94 | 270,941 | +0.27(+0.40%) |
May 13, 2022 | 67.83 | 68.37 | 67.45 | 67.67 | 222,123 | +0.03(+0.04%) |
May 12, 2022 | 66.86 | 67.64 | 65.94 | 67.64 | 470,937 | +0.74(+1.11%) |
May 11, 2022 | 67.53 | 68.76 | 66.84 | 66.90 | 249,620 | -0.45(-0.67%) |
May 10, 2022 | 68.25 | 68.37 | 66.50 | 67.35 | 256,896 | -0.51(-0.76%) |
May 09, 2022 | 66.89 | 68.24 | 66.77 | 67.87 | 257,925 | +0.28(+0.41%) |
May 06, 2022 | 68.14 | 68.38 | 66.77 | 67.59 | 250,764 | -0.82(-1.20%) |
May 05, 2022 | 69.64 | 69.64 | 67.81 | 68.41 | 249,304 | -1.77(-2.52%) |
May 04, 2022 | 68.13 | 70.28 | 67.92 | 70.18 | 254,007 | +2.04(+3.00%) |
May 03, 2022 | 67.61 | 68.35 | 67.08 | 68.14 | 246,210 | +0.55(+0.82%) |
May 02, 2022 | 67.56 | 68.26 | 66.74 | 67.59 | 271,039 | +0.43(+0.65%) |
Apr 29, 2022 | 69.12 | 69.64 | 66.91 | 67.15 | 284,717 | -2.10(-3.03%) |
Apr 28, 2022 | 69.08 | 69.64 | 68.74 | 69.25 | 266,023 | +0.61(+0.88%) |
Apr 27, 2022 | 69.26 | 70.23 | 68.46 | 68.64 | 454,702 | -0.42(-0.60%) |
Apr 26, 2022 | 70.04 | 71.29 | 69.02 | 69.06 | 390,347 | -1.58(-2.24%) |
Apr 25, 2022 | 70.74 | 70.77 | 69.38 | 70.64 | 406,496 | +0.46(+0.66%) |
Apr 22, 2022 | 72.55 | 73.14 | 70.15 | 70.18 | 235,801 | -2.70(-3.71%) |
Apr 21, 2022 | 73.93 | 74.43 | 72.59 | 72.88 | 200,335 | -0.63(-0.86%) |
Apr 20, 2022 | 73.58 | 74.39 | 73.37 | 73.51 | 134,681 | +0.53(+0.73%) |
Apr 19, 2022 | 70.69 | 73.08 | 70.69 | 72.98 | 161,964 | +2.27(+3.21%) |
Apr 18, 2022 | 71.28 | 71.61 | 70.27 | 70.71 | 173,712 | -0.36(-0.51%) |
Apr 14, 2022 | 71.55 | 72.25 | 70.87 | 71.07 | 185,518 | -0.56(-0.78%) |
Apr 13, 2022 | 69.79 | 71.68 | 69.79 | 71.63 | 230,774 | +1.32(+1.88%) |
Apr 12, 2022 | 71.04 | 71.77 | 69.95 | 70.32 | 232,173 | -0.68(-0.95%) |
Apr 11, 2022 | 71.64 | 72.82 | 70.94 | 70.99 | 169,874 | -0.46(-0.64%) |
Apr 08, 2022 | 71.98 | 72.15 | 70.89 | 71.45 | 278,353 | -0.26(-0.37%) |
Apr 07, 2022 | 72.89 | 73.35 | 71.33 | 71.72 | 233,809 | -1.17(-1.60%) |
Apr 06, 2022 | 73.31 | 73.79 | 72.77 | 72.88 | 200,715 | -0.79(-1.08%) |
Apr 05, 2022 | 74.55 | 75.10 | 73.44 | 73.68 | 173,528 | -0.73(-0.98%) |
Apr 04, 2022 | 74.51 | 74.75 | 73.09 | 74.41 | 205,908 | -0.46(-0.62%) |
Apr 01, 2022 | 76.19 | 76.72 | 74.53 | 74.87 | 234,833 | -0.94(-1.24%) |
Mar 31, 2022 | 76.14 | 76.95 | 75.78 | 75.81 | 167,418 | -0.56(-0.73%) |
Mar 30, 2022 | 78.41 | 78.45 | 75.76 | 76.37 | 154,503 | -2.20(-2.81%) |
Mar 29, 2022 | 78.34 | 78.83 | 77.45 | 78.57 | 165,095 | +1.12(+1.45%) |
Mar 28, 2022 | 77.58 | 78.23 | 76.57 | 77.45 | 150,198 | -0.52(-0.67%) |
Mar 25, 2022 | 76.16 | 78.07 | 75.98 | 77.98 | 175,194 | +2.10(+2.76%) |
Mar 24, 2022 | 75.97 | 76.30 | 75.37 | 75.88 | 107,401 | +0.20(+0.26%) |
Mar 23, 2022 | 77.09 | 77.21 | 75.59 | 75.68 | 182,282 | -1.76(-2.27%) |
Mar 22, 2022 | 77.94 | 78.44 | 76.96 | 77.44 | 188,077 | +0.22(+0.28%) |
Mar 21, 2022 | 77.39 | 78.06 | 76.55 | 77.23 | 160,440 | +0.25(+0.33%) |
Mar 18, 2022 | 77.05 | 77.30 | 75.39 | 76.97 | 410,177 | -0.05(-0.07%) |
Mar 17, 2022 | 77.00 | 77.55 | 76.09 | 77.03 | 227,020 | -0.70(-0.89%) |
Mar 16, 2022 | 76.41 | 77.75 | 76.41 | 77.72 | 142,270 | +2.09(+2.76%) |
Mar 15, 2022 | 75.87 | 76.89 | 74.95 | 75.64 | 127,702 | +0.15(+0.20%) |
Mar 14, 2022 | 76.98 | 78.23 | 75.04 | 75.48 | 176,821 | -0.27(-0.36%) |
Mar 11, 2022 | 75.16 | 76.56 | 75.16 | 75.75 | 363,420 | +1.45(+1.95%) |
Mar 10, 2022 | 73.30 | 74.56 | 74.31 | 127,077 | +0.36(+0.49%) | |
Mar 09, 2022 | 73.96 | 74.35 | 73.46 | 73.95 | 192,564 | +1.82(+2.52%) |
Mar 08, 2022 | 73.42 | 74.27 | 71.90 | 72.13 | 274,672 | -0.36(-0.50%) |
Mar 07, 2022 | 73.62 | 74.29 | 72.44 | 72.49 | 165,364 | -1.71(-2.30%) |
Mar 04, 2022 | 75.58 | 75.58 | 73.50 | 74.20 | 158,050 | -2.81(-3.65%) |
Mar 03, 2022 | 77.19 | 78.00 | 76.40 | 77.01 | 187,386 | -0.39(-0.50%) |
Mar 02, 2022 | 75.50 | 78.03 | 75.50 | 77.40 | 164,803 | +2.55(+3.40%) |
Mar 01, 2022 | 77.05 | 77.70 | 73.80 | 74.85 | 251,174 | -3.00(-3.85%) |
Feb 28, 2022 | 76.21 | 77.91 | 76.21 | 77.85 | 225,214 | -0.45(-0.58%) |
Feb 25, 2022 | 76.14 | 78.44 | 76.68 | 78.30 | 187,042 | +2.95(+3.92%) |
Feb 24, 2022 | 75.19 | 75.50 | 73.13 | 75.35 | 269,691 | -1.73(-2.24%) |
Feb 23, 2022 | 78.80 | 79.08 | 76.74 | 77.08 | 137,848 | -0.98(-1.25%) |
Feb 22, 2022 | 78.29 | 78.80 | 77.63 | 78.05 | 127,560 | -0.13(-0.17%) |
Feb 18, 2022 | 78.19 | 0 | +0.76(+0.98%) | |||
Feb 17, 2022 | 78.48 | 78.67 | 77.25 | 77.43 | 139,734 | -1.58(-2.00%) |
Feb 16, 2022 | 78.83 | 79.94 | 78.76 | 79.00 | 150,252 | -0.39(-0.50%) |
Feb 15, 2022 | 78.89 | 79.72 | 78.83 | 79.40 | 163,383 | +1.06(+1.35%) |
Feb 14, 2022 | 79.08 | 79.26 | 77.69 | 78.34 | 162,093 | -0.09(-0.11%) |
Feb 11, 2022 | 78.21 | 79.57 | 77.77 | 78.43 | 184,332 | -0.13(-0.16%) |
Feb 10, 2022 | 78.39 | 79.33 | 78.26 | 78.55 | 196,804 | +0.20(+0.25%) |
Feb 09, 2022 | 79.23 | 79.31 | 78.21 | 78.36 | 133,830 | -0.81(-1.02%) |
Feb 08, 2022 | 78.16 | 79.64 | 78.16 | 79.16 | 188,290 | +1.86(+2.41%) |
Feb 07, 2022 | 77.86 | 77.86 | 76.99 | 77.30 | 192,926 | -0.15(-0.20%) |
Feb 04, 2022 | 77.28 | 78.09 | 76.53 | 77.45 | 147,241 | +0.76(+0.99%) |
Feb 03, 2022 | 77.01 | 76.69 | 182,250 | +0.16(+0.21%) | ||
Feb 02, 2022 | 77.26 | 77.26 | 76.14 | 76.53 | 201,205 | -1.08(-1.40%) |
Feb 01, 2022 | 77.09 | 77.70 | 76.33 | 77.61 | 205,034 | +0.51(+0.66%) |
Jan 31, 2022 | 76.14 | 77.11 | 77.10 | 280,346 | +0.35(+0.46%) | |
Jan 28, 2022 | 76.83 | 77.19 | 74.99 | 76.75 | 202,093 | +0.04(+0.05%) |
Jan 27, 2022 | 78.51 | 79.91 | 75.73 | 76.72 | 285,054 | -0.89(-1.14%) |
Jan 26, 2022 | 79.42 | 79.71 | 76.76 | 77.60 | 299,907 | -1.38(-1.75%) |
Jan 25, 2022 | 78.71 | 80.00 | 77.17 | 78.98 | 199,895 | -0.30(-0.37%) |
Jan 24, 2022 | 77.49 | 79.36 | 76.76 | 79.28 | 300,224 | +0.88(+1.12%) |
Jan 21, 2022 | 78.97 | 80.12 | 77.82 | 78.40 | 265,816 | -0.71(-0.89%) |
Jan 20, 2022 | 79.95 | 81.04 | 79.09 | 79.11 | 275,198 | -1.04(-1.30%) |
Jan 19, 2022 | 82.05 | 82.18 | 80.09 | 80.15 | 136,860 | -1.95(-2.38%) |
Jan 18, 2022 | 82.59 | 82.76 | 81.54 | 82.10 | 151,133 | -0.21(-0.25%) |
Jan 14, 2022 | 82.31 | 0 | +0.30(+0.36%) | |||
Jan 13, 2022 | 81.68 | 82.73 | 81.42 | 82.01 | 132,381 | +0.64(+0.78%) |
Jan 12, 2022 | 81.09 | 81.90 | 80.80 | 81.38 | 165,329 | +0.06(+0.08%) |
Jan 11, 2022 | 81.71 | 82.15 | 80.47 | 81.31 | 164,606 | -0.16(-0.20%) |
Jan 10, 2022 | 81.52 | 81.56 | 80.86 | 81.47 | 274,986 | +0.18(+0.22%) |
Jan 07, 2022 | 79.66 | 81.31 | 79.15 | 81.30 | 280,700 | +1.50(+1.89%) |
Jan 06, 2022 | 78.76 | 79.92 | 78.35 | 79.79 | 178,996 | +1.98(+2.54%) |
Jan 05, 2022 | 77.97 | 79.11 | 77.67 | 77.81 | 225,201 | +0.06(+0.08%) |
Jan 04, 2022 | 77.38 | 78.70 | 77.38 | 77.75 | 195,191 | +1.15(+1.50%) |
Jan 03, 2022 | 75.83 | 77.04 | 75.79 | 76.60 | 158,225 | +1.57(+2.09%) |
Dec 31, 2021 | 74.95 | 75.52 | 74.60 | 75.03 | 97,514 | -0.11(-0.14%) |
Dec 30, 2021 | 75.79 | 76.18 | 75.10 | 75.14 | 95,442 | -0.40(-0.53%) |
Dec 29, 2021 | 75.54 | 76.03 | 75.28 | 75.54 | 95,548 | +0.13(+0.18%) |
Dec 28, 2021 | 74.95 | 76.48 | 74.95 | 75.41 | 171,900 | +0.06(+0.08%) |
Dec 27, 2021 | 74.59 | 75.51 | 73.86 | 75.35 | 145,931 | +0.68(+0.91%) |
Dec 23, 2021 | 74.72 | 75.02 | 74.10 | 74.67 | 103,718 | +0.61(+0.82%) |
Dec 22, 2021 | 73.70 | 74.42 | 73.41 | 74.06 | 109,472 | +0.45(+0.61%) |
Dec 21, 2021 | 72.50 | 73.84 | 72.50 | 73.61 | 192,866 | +1.81(+2.52%) |
Dec 20, 2021 | 71.67 | 71.89 | 70.53 | 71.80 | 233,758 | -0.57(-0.79%) |
Dec 17, 2021 | 74.00 | 74.00 | 71.82 | 72.37 | 1,011,386 | -1.44(-1.95%) |
Dec 16, 2021 | 74.76 | 75.40 | 73.62 | 73.82 | 182,841 | -0.35(-0.47%) |
Dec 15, 2021 | 73.50 | 74.52 | 72.79 | 74.16 | 254,017 | +0.73(+1.00%) |
Dec 14, 2021 | 73.05 | 74.85 | 73.00 | 73.43 | 203,240 | +0.54(+0.74%) |
Dec 13, 2021 | 73.66 | 73.72 | 72.43 | 72.89 | 150,644 | -1.41(-1.89%) |
Dec 10, 2021 | 74.13 | 74.38 | 73.15 | 74.30 | 104,158 | +0.65(+0.89%) |
Dec 09, 2021 | 73.56 | 74.31 | 73.08 | 73.64 | 102,705 | -0.53(-0.71%) |
Dec 08, 2021 | 74.50 | 74.82 | 73.64 | 74.17 | 136,799 | -0.23(-0.31%) |
Dec 07, 2021 | 75.88 | 76.23 | 73.91 | 74.41 | 152,953 | -0.90(-1.20%) |
Dec 06, 2021 | 73.77 | 76.03 | 73.26 | 75.31 | 225,993 | +2.92(+4.03%) |
Dec 03, 2021 | 74.47 | 74.78 | 72.07 | 72.39 | 139,245 | -2.08(-2.79%) |
Dec 02, 2021 | 72.31 | 74.72 | 72.25 | 74.47 | 193,680 | +2.75(+3.83%) |
Dec 01, 2021 | 72.43 | 74.46 | 71.64 | 71.72 | 273,120 | +0.25(+0.35%) |
Nov 30, 2021 | 71.66 | 71.94 | 70.89 | 71.47 | 213,694 | -1.33(-1.83%) |
Nov 29, 2021 | 74.32 | 74.32 | 72.74 | 72.80 | 142,856 | -0.39(-0.54%) |
Nov 26, 2021 | 74.76 | 74.76 | 72.37 | 73.20 | 185,972 | -3.87(-5.02%) |
Nov 24, 2021 | 77.33 | 77.97 | 76.47 | 77.07 | 82,149 | -0.57(-0.73%) |
Nov 23, 2021 | 76.84 | 77.69 | 76.52 | 77.64 | 111,923 | +1.08(+1.42%) |
Nov 22, 2021 | 76.23 | 77.57 | 75.91 | 76.55 | 103,213 | +1.02(+1.35%) |
Nov 19, 2021 | 75.80 | 75.80 | 74.72 | 75.53 | 128,817 | -1.21(-1.57%) |
Nov 18, 2021 | 76.46 | 77.06 | 76.61 | 76.74 | 133,896 | +0.09(+0.12%) |
Nov 17, 2021 | 77.46 | 77.64 | 76.12 | 76.65 | 99,192 | -1.25(-1.61%) |
Nov 16, 2021 | 78.18 | 78.89 | 77.60 | 77.90 | 113,568 | -0.62(-0.79%) |
Nov 15, 2021 | 78.20 | 78.65 | 77.73 | 78.53 | 112,069 | +0.85(+1.10%) |
Nov 12, 2021 | 77.81 | 78.22 | 76.85 | 77.67 | 73,673 | -0.18(-0.23%) |
Nov 11, 2021 | 77.96 | 78.24 | 77.11 | 77.85 | 102,886 | +0.07(+0.09%) |
Nov 10, 2021 | 77.55 | 77.78 | 131,837 | +0.46(+0.60%) | ||
Nov 09, 2021 | 76.83 | 77.66 | 76.62 | 77.32 | 83,589 | -0.17(-0.22%) |
Nov 08, 2021 | 77.73 | 78.21 | 77.00 | 77.49 | 85,384 | -0.11(-0.14%) |
Nov 05, 2021 | 76.58 | 77.64 | 76.58 | 77.59 | 115,608 | +1.59(+2.09%) |
Nov 04, 2021 | 77.03 | 77.98 | 75.50 | 76.00 | 126,523 | -1.35(-1.75%) |
Nov 03, 2021 | 75.12 | 77.64 | 75.12 | 77.35 | 185,675 | +2.00(+2.65%) |
Nov 02, 2021 | 76.85 | 76.95 | 75.28 | 75.36 | 133,338 | -1.59(-2.07%) |
Nov 01, 2021 | 75.76 | 77.03 | 75.51 | 76.95 | 239,196 | +1.89(+2.52%) |
Oct 29, 2021 | 75.72 | 75.94 | 74.85 | 75.05 | 116,935 | -0.58(-0.76%) |
Oct 28, 2021 | 75.00 | 75.68 | 74.75 | 75.63 | 179,639 | +0.99(+1.33%) |
Oct 27, 2021 | 77.45 | 77.57 | 74.61 | 74.64 | 222,946 | -3.37(-4.32%) |
Oct 26, 2021 | 78.32 | 78.00 | 205,532 | +0.11(+0.14%) | ||
Oct 25, 2021 | 77.29 | 78.95 | 76.92 | 77.90 | 289,148 | +1.10(+1.43%) |
Oct 22, 2021 | 76.13 | 76.99 | 76.13 | 76.79 | 175,245 | +0.66(+0.86%) |
Oct 21, 2021 | 76.46 | 76.55 | 75.47 | 76.14 | 143,233 | -0.20(-0.27%) |
Oct 20, 2021 | 75.30 | 76.39 | 75.30 | 76.34 | 131,200 | +0.74(+0.98%) |
Oct 19, 2021 | 74.96 | 75.73 | 74.27 | 75.60 | 165,812 | +1.08(+1.45%) |
Oct 18, 2021 | 73.78 | 75.14 | 73.64 | 74.52 | 194,193 | +0.61(+0.83%) |
Oct 15, 2021 | 74.23 | 74.56 | 73.68 | 73.91 | 152,133 | +0.34(+0.46%) |
Oct 14, 2021 | 73.09 | 73.60 | 72.54 | 73.57 | 83,636 | +1.01(+1.40%) |
Oct 13, 2021 | 72.55 | 72.97 | 71.62 | 72.56 | 159,866 | -0.06(-0.09%) |
Oct 12, 2021 | 72.53 | 72.71 | 71.98 | 72.62 | 149,210 | -0.20(-0.28%) |
Oct 11, 2021 | 74.06 | 74.09 | 72.77 | 72.82 | 149,149 | -0.90(-1.22%) |
Oct 08, 2021 | 73.88 | 74.00 | 73.27 | 73.72 | 154,264 | +0.00(+0.00%) |
Oct 07, 2021 | 73.22 | 74.09 | 73.22 | 73.72 | 148,345 | +0.95(+1.31%) |
Oct 06, 2021 | 72.68 | 72.78 | 71.44 | 72.77 | 150,290 | -0.44(-0.59%) |
Oct 05, 2021 | 74.39 | 74.39 | 73.05 | 73.21 | 144,412 | -0.49(-0.66%) |
Oct 04, 2021 | 73.93 | 74.74 | 73.02 | 73.69 | 204,199 | -0.25(-0.34%) |
Oct 01, 2021 | 73.00 | 74.53 | 72.86 | 73.94 | 204,664 | +0.96(+1.31%) |
Sep 30, 2021 | 74.64 | 75.05 | 72.89 | 72.98 | 179,468 | -1.37(-1.84%) |
Sep 29, 2021 | 74.39 | 74.97 | 73.92 | 74.35 | 208,367 | -0.09(-0.12%) |
Sep 28, 2021 | 75.10 | 75.39 | 74.25 | 74.44 | 184,814 | -0.34(-0.45%) |
Sep 27, 2021 | 73.25 | 75.40 | 73.25 | 74.78 | 251,708 | +2.34(+3.24%) |
Sep 24, 2021 | 72.21 | 73.19 | 72.18 | 72.43 | 205,052 | +0.27(+0.37%) |
Sep 23, 2021 | 70.82 | 72.73 | 70.82 | 72.17 | 208,439 | +1.87(+2.67%) |
Sep 22, 2021 | 69.77 | 70.81 | 69.67 | 70.29 | 133,382 | +1.15(+1.67%) |
Sep 21, 2021 | 69.20 | 69.71 | 68.51 | 69.14 | 165,022 | +0.36(+0.53%) |
Sep 20, 2021 | 67.50 | 68.88 | 67.22 | 68.77 | 268,670 | -0.35(-0.50%) |
Sep 17, 2021 | 68.68 | 69.79 | 68.68 | 69.12 | 576,136 | +0.46(+0.67%) |
Sep 16, 2021 | 69.54 | 69.84 | 68.37 | 68.66 | 197,232 | -0.43(-0.62%) |
Sep 15, 2021 | 68.36 | 69.69 | 68.36 | 69.08 | 265,490 | +0.56(+0.82%) |
Sep 14, 2021 | 70.01 | 70.01 | 68.09 | 68.53 | 290,167 | -1.31(-1.88%) |
Sep 13, 2021 | 70.27 | 70.43 | 69.27 | 69.84 | 223,350 | +0.17(+0.24%) |
Sep 10, 2021 | 71.37 | 71.65 | 69.64 | 69.67 | 193,887 | -1.50(-2.11%) |
Sep 09, 2021 | 71.01 | 72.02 | 71.00 | 71.17 | 152,605 | -0.18(-0.25%) |
Sep 08, 2021 | 71.50 | 72.01 | 70.88 | 71.35 | 139,305 | -0.44(-0.61%) |
Sep 07, 2021 | 72.57 | 73.40 | 71.67 | 71.78 | 199,230 | -0.82(-1.13%) |
Sep 03, 2021 | 73.06 | 73.44 | 72.41 | 72.60 | 114,262 | -0.58(-0.79%) |
Sep 02, 2021 | 73.21 | 73.70 | 72.83 | 73.18 | 166,451 | -0.15(-0.21%) |
Sep 01, 2021 | 74.44 | 74.44 | 72.94 | 73.33 | 156,912 | -1.11(-1.49%) |
Aug 31, 2021 | 74.17 | 74.81 | 73.54 | 74.44 | 199,296 | +0.56(+0.76%) |
Aug 30, 2021 | 75.31 | 75.31 | 73.86 | 73.88 | 224,853 | -1.36(-1.81%) |
Aug 27, 2021 | 74.03 | 75.28 | 74.03 | 75.24 | 327,876 | +1.67(+2.28%) |
Aug 26, 2021 | 75.02 | 75.02 | 73.51 | 73.57 | 154,664 | -1.27(-1.70%) |
Aug 25, 2021 | 74.89 | 75.90 | 74.62 | 74.83 | 174,141 | -0.10(-0.13%) |
Aug 24, 2021 | 74.95 | 75.23 | 74.52 | 74.93 | 186,432 | +0.10(+0.13%) |
Aug 23, 2021 | 75.27 | 75.74 | 74.60 | 74.83 | 269,836 | -0.04(-0.05%) |
Aug 20, 2021 | 73.28 | 74.88 | 73.28 | 74.87 | 105,424 | +1.60(+2.19%) |
Aug 19, 2021 | 72.75 | 73.79 | 72.60 | 73.27 | 153,160 | -0.20(-0.28%) |
Aug 18, 2021 | 74.47 | 74.86 | 73.47 | 73.47 | 151,517 | -1.37(-1.84%) |
Aug 17, 2021 | 74.50 | 75.19 | 73.81 | 74.84 | 182,941 | -0.27(-0.36%) |
Aug 16, 2021 | 75.02 | 75.50 | 74.31 | 75.12 | 147,999 | -0.50(-0.66%) |
Aug 13, 2021 | 76.02 | 76.02 | 75.11 | 75.62 | 146,350 | -0.67(-0.88%) |
Aug 12, 2021 | 76.43 | 76.75 | 75.56 | 76.29 | 139,444 | -0.37(-0.48%) |
Aug 11, 2021 | 75.49 | 76.68 | 74.74 | 76.66 | 177,098 | +1.44(+1.91%) |
Aug 10, 2021 | 74.44 | 75.68 | 74.13 | 75.22 | 116,122 | +0.56(+0.76%) |
Aug 09, 2021 | 74.83 | 75.71 | 74.47 | 74.66 | 179,973 | -0.70(-0.94%) |
Aug 06, 2021 | 74.66 | 75.80 | 74.32 | 75.36 | 184,395 | +1.83(+2.49%) |
Aug 05, 2021 | 73.50 | 73.93 | 73.11 | 73.53 | 197,686 | +0.73(+1.00%) |
Aug 04, 2021 | 72.91 | 74.00 | 72.76 | 72.80 | 166,662 | -1.06(-1.43%) |
Aug 03, 2021 | 73.06 | 73.91 | 72.04 | 73.86 | 261,489 | +0.80(+1.10%) |
Aug 02, 2021 | 74.21 | 75.79 | 73.03 | 73.06 | 243,622 | -0.69(-0.93%) |
Jul 30, 2021 | 74.09 | 75.41 | 73.53 | 73.74 | 255,069 | -1.05(-1.40%) |
Jul 29, 2021 | 75.20 | 75.57 | 74.03 | 74.79 | 177,874 | +0.55(+0.75%) |
Jul 28, 2021 | 73.99 | 75.02 | 73.18 | 74.24 | 221,332 | +0.37(+0.50%) |
Jul 27, 2021 | 72.82 | 74.57 | 72.52 | 73.87 | 278,504 | +0.54(+0.73%) |
Jul 26, 2021 | 73.17 | 74.09 | 72.56 | 73.33 | 401,975 | +0.98(+1.35%) |
Jul 23, 2021 | 72.04 | 72.39 | 71.11 | 72.35 | 236,639 | +1.06(+1.48%) |
Jul 22, 2021 | 72.99 | 72.99 | 71.10 | 71.29 | 225,899 | -2.06(-2.81%) |
Jul 21, 2021 | 73.43 | 74.37 | 72.86 | 73.35 | 203,034 | +0.73(+1.01%) |
Jul 20, 2021 | 71.42 | 74.10 | 71.41 | 72.62 | 454,635 | +1.28(+1.79%) |
Jul 19, 2021 | 72.91 | 73.57 | 70.91 | 71.35 | 399,939 | -3.11(-4.18%) |
Jul 16, 2021 | 76.73 | 76.73 | 74.33 | 74.46 | 287,835 | -1.64(-2.15%) |
Jul 15, 2021 | 74.61 | 76.33 | 74.39 | 76.09 | 254,887 | +0.83(+1.10%) |
Jul 14, 2021 | 74.98 | 75.46 | 74.10 | 75.27 | 237,243 | +0.52(+0.70%) |
Jul 13, 2021 | 74.88 | 75.00 | 73.97 | 74.75 | 225,287 | -0.55(-0.74%) |
Jul 12, 2021 | 74.06 | 75.53 | 73.46 | 75.30 | 302,137 | +0.10(+0.13%) |
Jul 09, 2021 | 72.84 | 75.38 | 72.81 | 75.20 | 493,223 | +3.51(+4.90%) |
Jul 08, 2021 | 71.26 | 72.19 | 70.57 | 71.69 | 308,647 | -0.63(-0.86%) |
Jul 07, 2021 | 71.89 | 72.95 | 71.80 | 72.32 | 211,102 | -0.20(-0.28%) |
Jul 06, 2021 | 73.56 | 73.58 | 72.28 | 72.52 | 300,713 | -1.43(-1.93%) |
Jul 02, 2021 | 74.40 | 74.52 | 73.56 | 73.94 | 171,109 | -0.85(-1.13%) |