Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.00 | 33.05 | 31.96 | 32.49 | 111,026 | -0.97(-2.90%) |
Jun 29, 2022 | 33.69 | 33.81 | 33.23 | 33.46 | 43,501 | -0.45(-1.33%) |
Jun 28, 2022 | 35.48 | 35.84 | 33.90 | 33.91 | 41,811 | -1.50(-4.24%) |
Jun 27, 2022 | 36.63 | 36.63 | 35.34 | 35.41 | 38,378 | -0.81(-2.24%) |
Jun 24, 2022 | 35.43 | 36.26 | 35.43 | 36.22 | 40,610 | +1.30(+3.72%) |
Jun 23, 2022 | 33.86 | 35.00 | 33.82 | 34.92 | 46,139 | +1.53(+4.58%) |
Jun 22, 2022 | 32.68 | 33.84 | 32.65 | 33.39 | 76,579 | +0.04(+0.12%) |
Jun 21, 2022 | 33.31 | 34.18 | 33.31 | 33.35 | 62,212 | +0.78(+2.39%) |
Jun 17, 2022 | 32.21 | 32.77 | 31.84 | 32.57 | 50,236 | +1.13(+3.59%) |
Jun 16, 2022 | 32.10 | 32.18 | 31.13 | 31.44 | 53,922 | -1.90(-5.70%) |
Jun 15, 2022 | 32.45 | 33.77 | 32.45 | 33.34 | 64,229 | +1.39(+4.35%) |
Jun 14, 2022 | 32.05 | 32.32 | 31.44 | 31.95 | 45,086 | +0.46(+1.46%) |
Jun 13, 2022 | 32.01 | 32.39 | 31.03 | 31.49 | 140,509 | -2.13(-6.34%) |
Jun 10, 2022 | 34.48 | 34.87 | 33.48 | 33.62 | 86,772 | -1.57(-4.46%) |
Jun 09, 2022 | 36.25 | 36.57 | 35.16 | 35.19 | 75,272 | -1.72(-4.66%) |
Jun 08, 2022 | 35.86 | 37.09 | 35.86 | 36.91 | 46,010 | +1.22(+3.42%) |
Jun 07, 2022 | 34.85 | 35.71 | 34.50 | 35.69 | 72,900 | +0.30(+0.85%) |
Jun 06, 2022 | 35.75 | 36.24 | 35.07 | 35.39 | 137,106 | +0.76(+2.19%) |
Jun 03, 2022 | 35.29 | 35.32 | 34.51 | 34.63 | 41,489 | -1.26(-3.51%) |
Jun 02, 2022 | 34.24 | 36.02 | 34.24 | 35.89 | 45,517 | +1.72(+5.03%) |
Jun 01, 2022 | 35.17 | 35.39 | 33.84 | 34.17 | 71,597 | -0.70(-2.01%) |
May 31, 2022 | 35.14 | 35.40 | 34.34 | 34.87 | 127,893 | +0.32(+0.93%) |
May 27, 2022 | 33.87 | 34.58 | 33.80 | 34.55 | 62,902 | +0.99(+2.95%) |
May 26, 2022 | 32.07 | 33.92 | 32.07 | 33.56 | 86,027 | +2.02(+6.39%) |
May 25, 2022 | 30.33 | 31.85 | 30.33 | 31.54 | 79,009 | +1.13(+3.73%) |
May 24, 2022 | 31.43 | 31.43 | 30.09 | 30.41 | 41,270 | -1.81(-5.60%) |
May 23, 2022 | 32.34 | 32.34 | 31.24 | 32.22 | 72,922 | +0.10(+0.30%) |
May 20, 2022 | 32.99 | 32.99 | 31.13 | 32.12 | 75,641 | -0.25(-0.77%) |
May 19, 2022 | 31.67 | 33.02 | 31.55 | 32.37 | 87,702 | +0.54(+1.70%) |
May 18, 2022 | 33.29 | 33.29 | 31.60 | 31.83 | 62,938 | -2.25(-6.60%) |
May 17, 2022 | 33.68 | 34.37 | 33.02 | 34.08 | 70,576 | +1.49(+4.57%) |
May 16, 2022 | 33.42 | 33.70 | 32.52 | 32.59 | 54,051 | -0.95(-2.83%) |
May 13, 2022 | 32.16 | 33.56 | 32.16 | 33.54 | 96,951 | +2.01(+6.37%) |
May 12, 2022 | 30.22 | 32.63 | 29.84 | 31.53 | 673,157 | +0.80(+2.60%) |
May 11, 2022 | 32.59 | 33.15 | 30.70 | 30.73 | 749,860 | -2.06(-6.28%) |
May 10, 2022 | 33.85 | 34.11 | 32.21 | 32.79 | 69,859 | -0.12(-0.36%) |
May 09, 2022 | 34.01 | 34.52 | 32.72 | 32.91 | 92,082 | -2.15(-6.13%) |
May 06, 2022 | 35.95 | 36.26 | 34.37 | 35.06 | 150,808 | -1.51(-4.13%) |
May 05, 2022 | 38.34 | 38.34 | 36.15 | 36.57 | 116,042 | -3.15(-7.93%) |
May 04, 2022 | 38.40 | 39.75 | 37.35 | 39.72 | 75,757 | +0.96(+2.48%) |
May 03, 2022 | 39.00 | 39.14 | 38.33 | 38.76 | 41,204 | -0.25(-0.64%) |
May 02, 2022 | 37.55 | 39.05 | 37.11 | 39.01 | 79,387 | +1.34(+3.56%) |
Apr 29, 2022 | 39.06 | 39.46 | 37.62 | 37.67 | 107,855 | -1.96(-4.95%) |
Apr 28, 2022 | 39.07 | 39.79 | 38.10 | 39.63 | 64,285 | +1.07(+2.77%) |
Apr 27, 2022 | 38.72 | 39.42 | 38.22 | 38.56 | 50,505 | +0.07(+0.18%) |
Apr 26, 2022 | 39.88 | 39.88 | 38.41 | 38.49 | 43,783 | -1.61(-4.01%) |
Apr 25, 2022 | 38.91 | 40.10 | 38.76 | 40.10 | 60,469 | +0.73(+1.85%) |
Apr 22, 2022 | 40.49 | 41.05 | 39.29 | 39.37 | 49,896 | -1.19(-2.93%) |
Apr 21, 2022 | 42.71 | 42.93 | 40.45 | 40.56 | 56,514 | -1.67(-3.95%) |
Apr 20, 2022 | 44.13 | 44.30 | 42.20 | 42.23 | 37,251 | -1.85(-4.20%) |
Apr 19, 2022 | 42.45 | 44.20 | 42.17 | 44.08 | 112,429 | +1.44(+3.38%) |
Apr 18, 2022 | 42.87 | 42.90 | 41.94 | 42.64 | 59,177 | -0.46(-1.07%) |
Apr 14, 2022 | 44.26 | 44.43 | 43.06 | 43.10 | 33,954 | -1.40(-3.15%) |
Apr 13, 2022 | 43.38 | 44.59 | 43.18 | 44.50 | 48,923 | +1.04(+2.39%) |
Apr 12, 2022 | 44.63 | 45.40 | 43.38 | 43.46 | 184,000 | -0.46(-1.05%) |
Apr 11, 2022 | 43.62 | 44.82 | 43.34 | 43.92 | 45,927 | -0.46(-1.04%) |
Apr 08, 2022 | 44.50 | 45.19 | 44.09 | 44.38 | 27,847 | -0.29(-0.65%) |
Apr 07, 2022 | 44.94 | 45.50 | 43.60 | 44.67 | 29,293 | -0.59(-1.30%) |
Apr 06, 2022 | 46.01 | 46.01 | 44.64 | 45.26 | 51,265 | -1.59(-3.39%) |
Apr 05, 2022 | 48.19 | 48.24 | 46.63 | 46.85 | 38,874 | -1.65(-3.41%) |
Apr 04, 2022 | 47.06 | 48.62 | 46.96 | 48.50 | 60,684 | +2.08(+4.48%) |
Apr 01, 2022 | 46.73 | 47.04 | 46.11 | 46.42 | 35,551 | +0.52(+1.13%) |
Mar 31, 2022 | 47.65 | 47.65 | 45.87 | 45.90 | 41,611 | -1.88(-3.93%) |
Mar 30, 2022 | 49.13 | 49.46 | 47.62 | 47.78 | 29,331 | -1.91(-3.84%) |
Mar 29, 2022 | 48.88 | 49.91 | 48.76 | 49.69 | 24,937 | +1.61(+3.35%) |
Mar 28, 2022 | 47.17 | 48.11 | 46.75 | 48.08 | 39,736 | +0.90(+1.91%) |
Mar 25, 2022 | 47.91 | 47.91 | 46.82 | 47.18 | 32,238 | -0.98(-2.03%) |
Mar 24, 2022 | 48.13 | 48.16 | 46.76 | 48.16 | 25,963 | +0.07(+0.15%) |
Mar 23, 2022 | 47.93 | 49.55 | 47.49 | 48.09 | 32,603 | -0.32(-0.66%) |
Mar 22, 2022 | 46.98 | 48.76 | 46.98 | 48.41 | 62,239 | +2.15(+4.65%) |
Mar 21, 2022 | 46.96 | 47.10 | 45.55 | 46.26 | 63,669 | -1.09(-2.30%) |
Mar 18, 2022 | 45.44 | 47.52 | 45.44 | 47.35 | 68,759 | +1.73(+3.79%) |
Mar 17, 2022 | 44.00 | 45.62 | 43.66 | 45.62 | 38,749 | +0.94(+2.10%) |
Mar 16, 2022 | 42.02 | 44.70 | 41.99 | 44.68 | 60,198 | +4.52(+11.25%) |
Mar 15, 2022 | 39.09 | 40.66 | 38.83 | 40.16 | 59,258 | +1.09(+2.79%) |
Mar 14, 2022 | 40.17 | 40.71 | 38.82 | 39.07 | 82,557 | -1.66(-4.08%) |
Mar 11, 2022 | 43.26 | 43.26 | 40.66 | 40.73 | 54,820 | -2.03(-4.75%) |
Mar 10, 2022 | 42.85 | 41.90 | 42.76 | 91,160 | -0.73(-1.67%) | |
Mar 09, 2022 | 43.25 | 43.81 | 43.03 | 43.49 | 39,205 | +1.39(+3.29%) |
Mar 08, 2022 | 41.91 | 43.41 | 40.96 | 42.10 | 120,577 | +0.28(+0.67%) |
Mar 07, 2022 | 43.41 | 44.06 | 41.73 | 41.82 | 60,926 | -1.87(-4.28%) |
Mar 04, 2022 | 44.50 | 44.88 | 43.22 | 43.69 | 79,346 | -1.28(-2.85%) |
Mar 03, 2022 | 46.97 | 46.97 | 44.55 | 44.97 | 64,924 | -1.53(-3.29%) |
Mar 02, 2022 | 46.37 | 46.67 | 45.63 | 46.50 | 51,469 | +0.08(+0.17%) |
Mar 01, 2022 | 47.32 | 48.00 | 46.09 | 46.42 | 70,263 | -1.12(-2.36%) |
Feb 28, 2022 | 46.53 | 47.90 | 46.48 | 47.54 | 74,466 | +0.44(+0.93%) |
Feb 25, 2022 | 46.71 | 47.14 | 45.81 | 47.10 | 59,965 | +0.66(+1.42%) |
Feb 24, 2022 | 41.88 | 46.52 | 41.51 | 46.44 | 105,600 | +2.04(+4.59%) |
Feb 23, 2022 | 46.45 | 46.50 | 44.35 | 44.40 | 71,151 | -1.11(-2.44%) |
Feb 22, 2022 | 46.08 | 47.00 | 45.10 | 45.51 | 74,188 | -1.56(-3.31%) |
Feb 18, 2022 | 47.07 | 0 | -1.65(-3.39%) | |||
Feb 17, 2022 | 50.05 | 50.60 | 48.55 | 48.72 | 37,802 | -1.24(-2.48%) |
Feb 16, 2022 | 50.65 | 50.65 | 49.50 | 49.96 | 44,119 | -1.03(-2.02%) |
Feb 15, 2022 | 50.04 | 51.09 | 49.94 | 50.99 | 287,488 | +1.84(+3.74%) |
Feb 14, 2022 | 49.00 | 50.07 | 48.70 | 49.15 | 58,545 | -0.22(-0.45%) |
Feb 11, 2022 | 50.92 | 51.27 | 49.06 | 49.37 | 84,083 | -1.67(-3.27%) |
Feb 10, 2022 | 50.90 | 52.47 | 50.83 | 51.04 | 83,461 | -1.32(-2.52%) |
Feb 09, 2022 | 51.58 | 52.36 | 51.34 | 52.36 | 577,860 | +1.53(+3.01%) |
Feb 08, 2022 | 49.00 | 50.93 | 49.00 | 50.83 | 44,885 | +1.78(+3.63%) |
Feb 07, 2022 | 49.27 | 50.42 | 48.96 | 49.05 | 51,531 | -0.52(-1.05%) |
Feb 04, 2022 | 48.67 | 50.12 | 47.83 | 49.57 | 119,680 | +2.34(+4.95%) |
Feb 03, 2022 | 47.88 | 47.09 | 47.23 | 124,199 | -2.12(-4.30%) | |
Feb 02, 2022 | 52.10 | 52.10 | 49.09 | 49.35 | 65,628 | -2.35(-4.55%) |
Feb 01, 2022 | 51.07 | 51.74 | 50.14 | 51.70 | 63,070 | +0.77(+1.51%) |
Jan 31, 2022 | 48.03 | 50.96 | 50.93 | 133,325 | +3.23(+6.77%) | |
Jan 28, 2022 | 46.34 | 47.22 | 45.40 | 47.70 | 108,471 | +1.27(+2.74%) |
Jan 27, 2022 | 47.51 | 47.85 | 46.27 | 46.43 | 88,271 | -0.73(-1.55%) |
Jan 26, 2022 | 49.60 | 49.64 | 46.99 | 47.16 | 101,342 | -1.18(-2.45%) |
Jan 25, 2022 | 48.23 | 48.93 | 47.56 | 48.34 | 75,387 | -0.99(-2.00%) |
Jan 24, 2022 | 47.03 | 49.35 | 45.57 | 49.33 | 233,796 | +0.89(+1.84%) |
Jan 21, 2022 | 50.58 | 50.58 | 48.37 | 48.44 | 114,705 | -2.48(-4.87%) |
Jan 20, 2022 | 52.69 | 53.55 | 50.85 | 50.92 | 95,776 | -0.58(-1.13%) |
Jan 19, 2022 | 51.82 | 52.44 | 51.44 | 51.50 | 81,505 | -0.32(-0.62%) |
Jan 18, 2022 | 52.10 | 52.83 | 51.62 | 51.82 | 191,319 | -1.43(-2.69%) |
Jan 14, 2022 | 53.25 | 0 | -0.54(-1.00%) | |||
Jan 13, 2022 | 55.80 | 55.80 | 53.66 | 53.79 | 99,926 | -2.06(-3.69%) |
Jan 12, 2022 | 56.80 | 57.22 | 55.32 | 55.85 | 72,185 | -0.29(-0.52%) |
Jan 11, 2022 | 54.00 | 56.28 | 53.91 | 56.14 | 61,892 | +2.20(+4.08%) |
Jan 10, 2022 | 53.95 | 53.96 | 52.17 | 53.94 | 167,455 | -0.49(-0.90%) |
Jan 07, 2022 | 54.80 | 55.78 | 54.18 | 54.43 | 99,356 | -0.27(-0.49%) |
Jan 06, 2022 | 53.81 | 55.26 | 52.94 | 54.70 | 79,221 | +1.00(+1.86%) |
Jan 05, 2022 | 55.14 | 55.96 | 53.65 | 53.70 | 93,342 | -1.86(-3.35%) |
Jan 04, 2022 | 57.23 | 57.23 | 54.95 | 55.56 | 60,223 | -1.79(-3.12%) |
Jan 03, 2022 | 57.03 | 57.74 | 56.57 | 57.35 | 159,838 | +0.63(+1.11%) |
Dec 31, 2021 | 57.32 | 57.84 | 56.70 | 56.72 | 77,312 | -0.87(-1.51%) |
Dec 30, 2021 | 55.86 | 58.23 | 55.86 | 57.59 | 89,026 | +1.67(+2.99%) |
Dec 29, 2021 | 56.51 | 56.51 | 55.41 | 55.92 | 66,167 | -0.71(-1.25%) |
Dec 28, 2021 | 57.15 | 57.60 | 56.62 | 56.63 | 84,293 | -0.66(-1.15%) |
Dec 27, 2021 | 57.44 | 57.97 | 57.13 | 57.29 | 119,770 | -0.27(-0.47%) |
Dec 23, 2021 | 56.87 | 57.75 | 56.49 | 57.56 | 114,260 | +0.46(+0.81%) |
Dec 22, 2021 | 56.73 | 57.24 | 56.52 | 57.10 | 65,324 | -0.23(-0.40%) |
Dec 21, 2021 | 55.94 | 57.39 | 55.94 | 57.33 | 92,140 | +2.10(+3.80%) |
Dec 20, 2021 | 55.23 | 55.67 | 54.66 | 55.23 | 106,841 | -1.33(-2.35%) |
Dec 17, 2021 | 55.20 | 56.90 | 54.59 | 56.56 | 97,221 | +0.74(+1.33%) |
Dec 16, 2021 | 57.83 | 58.00 | 55.39 | 55.82 | 123,395 | -1.76(-3.06%) |
Dec 15, 2021 | 57.08 | 57.80 | 55.15 | 57.58 | 107,019 | +0.15(+0.26%) |
Dec 14, 2021 | 56.59 | 57.85 | 56.56 | 57.43 | 92,296 | -0.18(-0.31%) |
Dec 13, 2021 | 58.50 | 58.56 | 56.81 | 57.61 | 97,256 | -1.03(-1.76%) |
Dec 10, 2021 | 60.29 | 60.36 | 58.29 | 58.64 | 143,383 | -1.51(-2.51%) |
Dec 09, 2021 | 61.56 | 62.11 | 60.07 | 60.15 | 54,514 | -1.42(-2.31%) |
Dec 08, 2021 | 61.01 | 62.19 | 60.57 | 61.57 | 77,914 | +0.06(+0.10%) |
Dec 07, 2021 | 60.97 | 62.07 | 60.97 | 61.51 | 103,709 | +1.97(+3.31%) |
Dec 06, 2021 | 58.14 | 60.05 | 57.17 | 59.54 | 117,023 | +1.23(+2.11%) |
Dec 03, 2021 | 60.25 | 60.25 | 57.59 | 58.31 | 91,177 | -2.22(-3.67%) |
Dec 02, 2021 | 60.54 | 61.18 | 59.79 | 60.53 | 116,617 | -0.05(-0.08%) |
Dec 01, 2021 | 64.31 | 64.31 | 60.51 | 60.58 | 91,582 | -2.78(-4.39%) |
Nov 30, 2021 | 65.02 | 65.06 | 62.50 | 63.36 | 67,631 | -1.85(-2.84%) |
Nov 29, 2021 | 66.00 | 66.00 | 64.61 | 65.21 | 80,101 | -0.29(-0.44%) |
Nov 26, 2021 | 65.46 | 66.05 | 64.80 | 65.50 | 35,286 | -0.90(-1.36%) |
Nov 24, 2021 | 65.00 | 66.48 | 64.65 | 66.40 | 55,156 | +0.87(+1.33%) |
Nov 23, 2021 | 66.78 | 66.97 | 64.83 | 65.53 | 62,689 | -1.28(-1.92%) |
Nov 22, 2021 | 68.79 | 69.07 | 66.24 | 66.81 | 128,301 | -1.93(-2.81%) |
Nov 19, 2021 | 69.58 | 70.28 | 68.74 | 68.74 | 52,434 | -0.90(-1.29%) |
Nov 18, 2021 | 69.72 | 69.60 | 68.82 | 69.64 | 58,568 | -0.47(-0.67%) |
Nov 17, 2021 | 71.62 | 71.62 | 70.09 | 70.11 | 799,942 | -1.58(-2.20%) |
Nov 16, 2021 | 71.17 | 71.77 | 71.04 | 71.69 | 55,726 | +0.37(+0.52%) |
Nov 15, 2021 | 71.60 | 72.10 | 71.08 | 71.32 | 45,617 | -0.09(-0.13%) |
Nov 12, 2021 | 70.31 | 71.44 | 69.83 | 71.41 | 28,063 | +1.47(+2.10%) |
Nov 11, 2021 | 69.79 | 70.78 | 69.79 | 69.94 | 45,495 | +0.74(+1.07%) |
Nov 10, 2021 | 70.22 | 69.20 | 56,983 | -1.31(-1.86%) | ||
Nov 09, 2021 | 69.98 | 70.77 | 69.60 | 70.51 | 70,199 | +0.84(+1.21%) |
Nov 08, 2021 | 70.06 | 70.54 | 69.67 | 69.67 | 36,461 | -0.01(-0.01%) |
Nov 05, 2021 | 69.97 | 70.40 | 69.54 | 69.68 | 39,962 | +0.08(+0.11%) |
Nov 04, 2021 | 69.31 | 70.34 | 69.16 | 69.60 | 41,819 | +0.03(+0.04%) |
Nov 03, 2021 | 68.09 | 69.72 | 68.09 | 69.57 | 52,441 | +1.49(+2.19%) |
Nov 02, 2021 | 68.43 | 68.45 | 67.65 | 68.08 | 61,079 | -0.69(-1.00%) |
Nov 01, 2021 | 68.21 | 68.85 | 68.19 | 68.77 | 34,058 | +0.58(+0.85%) |
Oct 29, 2021 | 67.55 | 68.19 | 67.30 | 68.19 | 39,458 | -0.58(-0.84%) |
Oct 28, 2021 | 67.40 | 68.92 | 67.30 | 68.77 | 39,189 | +1.40(+2.08%) |
Oct 27, 2021 | 68.25 | 68.89 | 67.37 | 67.37 | 38,973 | -1.17(-1.71%) |
Oct 26, 2021 | 69.73 | 68.54 | 298,109 | -1.02(-1.47%) | ||
Oct 25, 2021 | 68.83 | 69.69 | 68.48 | 69.56 | 51,606 | +0.72(+1.05%) |
Oct 22, 2021 | 69.78 | 70.02 | 68.59 | 68.84 | 48,519 | -1.14(-1.63%) |
Oct 21, 2021 | 69.34 | 70.17 | 69.34 | 69.98 | 79,858 | +0.42(+0.60%) |
Oct 20, 2021 | 69.68 | 69.94 | 69.21 | 69.56 | 143,279 | +0.25(+0.36%) |
Oct 19, 2021 | 68.77 | 69.50 | 68.52 | 69.31 | 35,852 | +1.02(+1.49%) |
Oct 18, 2021 | 67.12 | 68.39 | 67.12 | 68.29 | 56,527 | +0.71(+1.05%) |
Oct 15, 2021 | 67.23 | 67.96 | 67.13 | 67.58 | 40,795 | +0.65(+0.97%) |
Oct 14, 2021 | 67.03 | 67.03 | 66.63 | 66.93 | 59,739 | +0.38(+0.57%) |
Oct 13, 2021 | 65.65 | 66.61 | 65.65 | 66.55 | 32,200 | +1.21(+1.85%) |
Oct 12, 2021 | 65.41 | 65.81 | 65.13 | 65.34 | 43,515 | +0.31(+0.48%) |
Oct 11, 2021 | 66.41 | 66.41 | 65.02 | 65.03 | 37,841 | -0.97(-1.47%) |
Oct 08, 2021 | 66.55 | 66.80 | 66.00 | 66.00 | 36,505 | -0.17(-0.26%) |
Oct 07, 2021 | 65.55 | 66.85 | 65.55 | 66.17 | 51,512 | +1.78(+2.76%) |
Oct 06, 2021 | 63.37 | 64.72 | 63.37 | 64.39 | 32,881 | +0.25(+0.39%) |
Oct 05, 2021 | 63.73 | 64.94 | 63.73 | 64.14 | 38,765 | +0.62(+0.98%) |
Oct 04, 2021 | 65.02 | 65.02 | 63.21 | 63.52 | 82,158 | -2.01(-3.07%) |
Oct 01, 2021 | 65.82 | 65.82 | 64.72 | 65.53 | 35,783 | -0.11(-0.17%) |
Sep 30, 2021 | 66.46 | 66.52 | 65.35 | 65.64 | 52,746 | -0.63(-0.95%) |
Sep 29, 2021 | 67.42 | 67.63 | 66.26 | 66.27 | 30,562 | -1.06(-1.57%) |
Sep 28, 2021 | 68.48 | 68.81 | 66.90 | 67.33 | 44,081 | -1.86(-2.69%) |
Sep 27, 2021 | 68.09 | 69.25 | 68.09 | 69.19 | 33,267 | +0.64(+0.93%) |
Sep 24, 2021 | 68.41 | 68.59 | 68.06 | 68.55 | 23,007 | -0.59(-0.85%) |
Sep 23, 2021 | 68.66 | 69.23 | 68.46 | 69.14 | 38,004 | +0.61(+0.89%) |
Sep 22, 2021 | 67.75 | 68.72 | 67.75 | 68.53 | 31,988 | +1.13(+1.68%) |
Sep 21, 2021 | 68.10 | 68.29 | 67.35 | 67.40 | 80,030 | -0.34(-0.50%) |
Sep 20, 2021 | 67.93 | 68.54 | 66.76 | 67.74 | 183,104 | -2.19(-3.13%) |
Sep 17, 2021 | 69.86 | 70.17 | 69.53 | 69.93 | 24,616 | +0.44(+0.63%) |
Sep 16, 2021 | 68.79 | 69.68 | 68.79 | 69.49 | 42,642 | +0.30(+0.43%) |
Sep 15, 2021 | 68.52 | 69.22 | 67.95 | 69.19 | 123,477 | +0.59(+0.86%) |
Sep 14, 2021 | 69.55 | 69.58 | 68.35 | 68.60 | 36,752 | -1.04(-1.49%) |
Sep 13, 2021 | 70.08 | 70.08 | 68.82 | 69.64 | 43,569 | -0.36(-0.51%) |
Sep 10, 2021 | 71.07 | 71.29 | 69.95 | 70.00 | 32,602 | -0.49(-0.70%) |
Sep 09, 2021 | 70.43 | 71.03 | 70.12 | 70.49 | 25,714 | -0.28(-0.40%) |
Sep 08, 2021 | 71.64 | 71.64 | 70.27 | 70.77 | 25,022 | -1.01(-1.41%) |
Sep 07, 2021 | 71.69 | 72.24 | 71.69 | 71.78 | 36,820 | +0.52(+0.73%) |
Sep 03, 2021 | 71.11 | 71.46 | 70.81 | 71.26 | 31,207 | -0.09(-0.13%) |
Sep 02, 2021 | 72.30 | 72.36 | 71.35 | 71.35 | 43,706 | -0.96(-1.33%) |
Sep 01, 2021 | 71.60 | 72.99 | 71.38 | 72.31 | 44,757 | +0.93(+1.30%) |
Aug 31, 2021 | 71.43 | 71.66 | 70.99 | 71.38 | 41,844 | +0.33(+0.46%) |
Aug 30, 2021 | 70.10 | 71.31 | 69.92 | 71.05 | 41,717 | +1.07(+1.53%) |
Aug 27, 2021 | 69.52 | 70.04 | 69.17 | 69.98 | 39,392 | +0.31(+0.44%) |
Aug 26, 2021 | 69.65 | 70.06 | 69.24 | 69.67 | 30,099 | -0.15(-0.21%) |
Aug 25, 2021 | 69.75 | 69.88 | 69.19 | 69.82 | 54,816 | -0.23(-0.33%) |
Aug 24, 2021 | 68.63 | 70.28 | 68.63 | 70.05 | 48,435 | +2.35(+3.47%) |
Aug 23, 2021 | 67.00 | 67.86 | 66.75 | 67.70 | 67,549 | +1.06(+1.59%) |
Aug 20, 2021 | 66.64 | 67.40 | 66.37 | 66.64 | 51,679 | +0.27(+0.41%) |
Aug 19, 2021 | 67.21 | 67.67 | 66.19 | 66.37 | 107,427 | -1.82(-2.67%) |
Aug 18, 2021 | 68.53 | 69.17 | 68.13 | 68.19 | 43,896 | -0.29(-0.42%) |
Aug 17, 2021 | 69.09 | 69.67 | 68.21 | 68.48 | 73,386 | -1.61(-2.30%) |
Aug 16, 2021 | 70.95 | 71.00 | 69.49 | 70.09 | 74,801 | -1.49(-2.08%) |
Aug 13, 2021 | 71.54 | 71.60 | 71.01 | 71.58 | 138,919 | -0.74(-1.02%) |
Aug 12, 2021 | 72.20 | 72.37 | 71.65 | 72.32 | 44,530 | -0.15(-0.21%) |
Aug 11, 2021 | 72.82 | 72.82 | 71.89 | 72.47 | 40,795 | -0.26(-0.35%) |
Aug 10, 2021 | 73.07 | 73.18 | 72.38 | 72.73 | 41,305 | -0.16(-0.22%) |
Aug 09, 2021 | 72.39 | 73.14 | 72.01 | 72.89 | 39,631 | +0.39(+0.54%) |
Aug 06, 2021 | 73.53 | 73.66 | 72.05 | 72.50 | 30,613 | -1.06(-1.44%) |
Aug 05, 2021 | 72.82 | 73.68 | 72.60 | 73.56 | 40,174 | +0.50(+0.68%) |
Aug 04, 2021 | 73.07 | 73.87 | 73.06 | 73.06 | 29,655 | -0.16(-0.22%) |
Aug 03, 2021 | 73.18 | 73.23 | 72.17 | 73.22 | 73,577 | -0.04(-0.05%) |
Aug 02, 2021 | 73.13 | 73.92 | 72.81 | 73.26 | 66,399 | +0.56(+0.77%) |
Jul 30, 2021 | 73.50 | 74.38 | 72.60 | 72.70 | 74,793 | -3.32(-4.37%) |
Jul 29, 2021 | 77.02 | 77.02 | 75.89 | 76.02 | 57,063 | -0.34(-0.45%) |
Jul 28, 2021 | 76.38 | 76.80 | 75.92 | 76.36 | 52,563 | +0.86(+1.14%) |
Jul 27, 2021 | 76.66 | 76.67 | 74.26 | 75.50 | 63,504 | -1.83(-2.37%) |
Jul 26, 2021 | 77.54 | 78.54 | 77.15 | 77.33 | 46,605 | -1.21(-1.54%) |
Jul 23, 2021 | 78.78 | 78.78 | 77.62 | 78.54 | 30,076 | -0.55(-0.70%) |
Jul 22, 2021 | 79.05 | 79.33 | 78.61 | 79.09 | 27,365 | +0.13(+0.16%) |
Jul 21, 2021 | 78.24 | 79.05 | 78.24 | 78.96 | 33,638 | +0.80(+1.02%) |
Jul 20, 2021 | 76.91 | 78.46 | 76.40 | 78.16 | 38,276 | +1.63(+2.13%) |
Jul 19, 2021 | 76.03 | 76.95 | 75.25 | 76.53 | 83,534 | -0.89(-1.15%) |
Jul 16, 2021 | 78.31 | 78.56 | 77.35 | 77.42 | 29,327 | -0.49(-0.63%) |
Jul 15, 2021 | 79.13 | 79.57 | 77.12 | 77.91 | 136,237 | -1.05(-1.33%) |
Jul 14, 2021 | 81.72 | 81.91 | 78.96 | 78.96 | 65,850 | -1.94(-2.40%) |
Jul 13, 2021 | 82.15 | 82.99 | 80.90 | 80.90 | 89,988 | -1.44(-1.75%) |
Jul 12, 2021 | 83.71 | 83.77 | 81.80 | 82.34 | 525,973 | -1.19(-1.42%) |
Jul 09, 2021 | 82.39 | 84.39 | 82.39 | 83.53 | 59,355 | +2.25(+2.77%) |
Jul 08, 2021 | 81.13 | 82.23 | 79.01 | 81.28 | 103,525 | -3.49(-4.12%) |
Jul 07, 2021 | 80.82 | 86.23 | 80.46 | 84.77 | 187,064 | +4.70(+5.87%) |
Jul 06, 2021 | 79.01 | 80.47 | 78.43 | 80.07 | 55,397 | +1.06(+1.34%) |
Jul 02, 2021 | 79.46 | 79.46 | 77.98 | 79.01 | 49,611 | -0.32(-0.40%) |