Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.44 | 66.06 | 65.25 | 65.75 | 174,330 | +0.21(+0.32%) |
Jul 28, 2022 | 63.58 | 65.60 | 63.58 | 65.54 | 152,658 | +2.37(+3.75%) |
Jul 27, 2022 | 63.16 | 63.30 | 62.47 | 63.17 | 134,038 | +0.33(+0.53%) |
Jul 26, 2022 | 62.64 | 63.14 | 62.56 | 62.84 | 151,158 | +0.22(+0.35%) |
Jul 25, 2022 | 62.68 | 63.01 | 62.31 | 62.62 | 217,580 | +0.04(+0.06%) |
Jul 22, 2022 | 62.49 | 62.99 | 62.12 | 62.58 | 453,122 | +0.47(+0.76%) |
Jul 21, 2022 | 61.44 | 62.14 | 61.13 | 62.11 | 242,082 | +0.57(+0.93%) |
Jul 20, 2022 | 61.75 | 62.36 | 61.36 | 61.54 | 282,462 | -0.25(-0.40%) |
Jul 19, 2022 | 60.68 | 61.86 | 60.66 | 61.79 | 232,596 | +1.49(+2.47%) |
Jul 18, 2022 | 61.28 | 61.32 | 60.05 | 60.30 | 153,456 | -0.57(-0.94%) |
Jul 15, 2022 | 60.50 | 61.20 | 60.34 | 60.87 | 261,943 | +1.03(+1.72%) |
Jul 14, 2022 | 59.48 | 60.15 | 59.48 | 59.84 | 183,448 | -0.60(-0.99%) |
Jul 13, 2022 | 60.11 | 60.90 | 59.68 | 60.44 | 186,962 | -0.30(-0.49%) |
Jul 12, 2022 | 60.82 | 61.43 | 60.31 | 60.74 | 857,379 | -0.45(-0.74%) |
Jul 11, 2022 | 61.08 | 61.40 | 60.62 | 61.19 | 109,284 | -0.04(-0.07%) |
Jul 08, 2022 | 61.27 | 61.63 | 60.94 | 61.23 | 133,782 | -0.35(-0.57%) |
Jul 07, 2022 | 61.98 | 62.20 | 61.32 | 61.58 | 130,507 | +0.02(+0.03%) |
Jul 06, 2022 | 61.56 | 62.38 | 61.41 | 61.56 | 185,879 | +0.05(+0.08%) |
Jul 05, 2022 | 61.24 | 61.55 | 60.06 | 61.51 | 440,785 | -0.33(-0.53%) |
Jul 01, 2022 | 60.74 | 62.00 | 60.71 | 61.84 | 177,264 | +1.07(+1.76%) |
Jun 30, 2022 | 60.34 | 61.50 | 60.06 | 60.77 | 210,568 | +0.01(+0.02%) |
Jun 29, 2022 | 60.86 | 60.89 | 59.91 | 60.76 | 125,771 | -0.46(-0.75%) |
Jun 28, 2022 | 62.28 | 62.77 | 61.10 | 61.22 | 144,063 | -0.77(-1.24%) |
Jun 27, 2022 | 61.98 | 62.74 | 61.68 | 61.99 | 160,947 | -0.12(-0.19%) |
Jun 24, 2022 | 61.29 | 62.19 | 61.14 | 62.11 | 161,645 | +1.20(+1.98%) |
Jun 23, 2022 | 59.95 | 61.09 | 59.95 | 60.91 | 259,640 | +1.25(+2.09%) |
Jun 22, 2022 | 58.18 | 60.43 | 58.16 | 59.66 | 306,460 | +0.93(+1.58%) |
Jun 21, 2022 | 58.43 | 59.26 | 58.26 | 58.73 | 271,930 | +0.95(+1.64%) |
Jun 17, 2022 | 57.54 | 58.53 | 57.28 | 57.78 | 304,699 | +0.38(+0.66%) |
Jun 16, 2022 | 57.18 | 58.02 | 57.16 | 57.40 | 283,674 | -1.26(-2.15%) |
Jun 15, 2022 | 57.97 | 59.47 | 57.77 | 58.66 | 374,660 | +1.34(+2.34%) |
Jun 14, 2022 | 57.97 | 58.07 | 56.92 | 57.32 | 470,545 | -0.46(-0.80%) |
Jun 13, 2022 | 59.44 | 59.44 | 57.53 | 57.78 | 383,925 | -2.86(-4.72%) |
Jun 10, 2022 | 61.11 | 61.54 | 60.54 | 60.64 | 409,784 | -1.31(-2.11%) |
Jun 09, 2022 | 63.34 | 63.63 | 61.92 | 61.95 | 184,555 | -1.60(-2.52%) |
Jun 08, 2022 | 64.75 | 64.87 | 63.39 | 63.55 | 138,411 | -1.59(-2.44%) |
Jun 07, 2022 | 64.11 | 65.18 | 63.64 | 65.14 | 191,548 | +0.78(+1.21%) |
Jun 06, 2022 | 65.06 | 65.13 | 64.24 | 64.36 | 178,901 | -0.25(-0.39%) |
Jun 03, 2022 | 64.83 | 65.28 | 64.44 | 64.61 | 330,672 | -0.89(-1.36%) |
Jun 02, 2022 | 64.34 | 65.50 | 63.37 | 65.50 | 218,982 | +0.90(+1.39%) |
Jun 01, 2022 | 65.39 | 65.39 | 63.82 | 64.60 | 735,605 | -0.56(-0.86%) |
May 31, 2022 | 65.66 | 65.66 | 64.77 | 65.16 | 270,813 | -0.86(-1.30%) |
May 27, 2022 | 64.53 | 66.03 | 64.53 | 66.02 | 142,731 | +1.79(+2.79%) |
May 26, 2022 | 64.53 | 65.06 | 64.19 | 64.23 | 163,149 | -0.19(-0.29%) |
May 25, 2022 | 63.71 | 64.59 | 63.63 | 64.42 | 228,247 | +0.43(+0.67%) |
May 24, 2022 | 62.99 | 64.09 | 62.17 | 63.99 | 292,812 | +0.80(+1.27%) |
May 23, 2022 | 62.92 | 63.38 | 62.15 | 63.19 | 181,153 | +0.74(+1.18%) |
May 20, 2022 | 62.45 | 62.58 | 61.53 | 62.45 | 427,711 | +0.73(+1.18%) |
May 19, 2022 | 61.64 | 62.36 | 61.44 | 61.72 | 267,104 | -0.13(-0.21%) |
May 18, 2022 | 63.48 | 63.54 | 61.65 | 61.85 | 210,790 | -1.73(-2.72%) |
May 17, 2022 | 63.79 | 63.79 | 62.74 | 63.58 | 246,423 | +0.58(+0.92%) |
May 16, 2022 | 63.41 | 63.61 | 62.94 | 63.00 | 172,861 | -0.45(-0.71%) |
May 13, 2022 | 62.33 | 63.49 | 61.97 | 63.45 | 225,630 | +1.64(+2.65%) |
May 12, 2022 | 61.20 | 61.81 | 60.92 | 61.81 | 382,867 | +0.44(+0.72%) |
May 11, 2022 | 61.19 | 62.65 | 61.19 | 61.37 | 455,399 | +0.03(+0.05%) |
May 10, 2022 | 63.49 | 63.84 | 60.98 | 61.34 | 440,021 | -1.32(-2.11%) |
May 09, 2022 | 65.24 | 65.39 | 62.42 | 62.66 | 457,251 | -3.12(-4.74%) |
May 06, 2022 | 66.09 | 66.19 | 65.12 | 65.78 | 348,974 | -0.75(-1.13%) |
May 05, 2022 | 67.86 | 68.30 | 66.07 | 66.53 | 437,579 | -1.62(-2.38%) |
May 04, 2022 | 67.55 | 68.32 | 66.34 | 68.15 | 371,207 | +0.67(+0.99%) |
May 03, 2022 | 66.94 | 67.95 | 66.51 | 67.48 | 357,044 | +0.78(+1.17%) |
May 02, 2022 | 68.53 | 68.84 | 65.35 | 66.70 | 489,256 | -1.72(-2.51%) |
Apr 29, 2022 | 71.73 | 71.73 | 68.30 | 68.42 | 357,092 | -3.51(-4.88%) |
Apr 28, 2022 | 71.02 | 72.16 | 70.26 | 71.93 | 287,634 | +1.19(+1.68%) |
Apr 27, 2022 | 71.57 | 71.94 | 70.68 | 70.74 | 260,317 | -0.60(-0.84%) |
Apr 26, 2022 | 72.35 | 72.72 | 71.29 | 71.34 | 732,099 | -1.05(-1.45%) |
Apr 25, 2022 | 72.63 | 72.78 | 71.29 | 72.39 | 266,511 | -0.32(-0.44%) |
Apr 22, 2022 | 74.04 | 74.04 | 72.67 | 72.71 | 207,705 | -1.34(-1.81%) |
Apr 21, 2022 | 74.69 | 75.01 | 74.01 | 74.05 | 207,562 | -0.43(-0.58%) |
Apr 20, 2022 | 73.58 | 74.69 | 73.39 | 74.48 | 211,433 | +1.32(+1.80%) |
Apr 19, 2022 | 72.09 | 73.29 | 72.09 | 73.16 | 209,481 | +1.51(+2.11%) |
Apr 18, 2022 | 71.77 | 72.14 | 71.32 | 71.65 | 194,494 | -0.26(-0.36%) |
Apr 14, 2022 | 72.11 | 72.66 | 71.86 | 71.91 | 179,246 | -0.30(-0.42%) |
Apr 13, 2022 | 71.68 | 72.29 | 71.57 | 72.21 | 222,520 | +0.36(+0.50%) |
Apr 12, 2022 | 72.27 | 72.45 | 71.59 | 71.85 | 277,670 | -0.15(-0.21%) |
Apr 11, 2022 | 72.89 | 73.17 | 71.82 | 72.00 | 212,206 | -1.02(-1.40%) |
Apr 08, 2022 | 72.65 | 73.26 | 72.44 | 73.02 | 169,119 | +0.28(+0.38%) |
Apr 07, 2022 | 73.33 | 73.33 | 72.25 | 72.74 | 232,508 | -0.62(-0.85%) |
Apr 06, 2022 | 71.77 | 73.44 | 71.62 | 73.36 | 223,336 | +1.14(+1.58%) |
Apr 05, 2022 | 72.13 | 73.14 | 71.96 | 72.22 | 377,332 | +0.01(+0.01%) |
Apr 04, 2022 | 72.60 | 72.66 | 71.56 | 72.21 | 250,314 | -0.27(-0.37%) |
Apr 01, 2022 | 71.02 | 72.53 | 71.02 | 72.48 | 253,914 | +1.47(+2.07%) |
Mar 31, 2022 | 71.85 | 72.39 | 70.94 | 71.01 | 195,370 | -0.81(-1.13%) |
Mar 30, 2022 | 72.11 | 72.11 | 71.46 | 71.82 | 200,281 | -0.41(-0.57%) |
Mar 29, 2022 | 70.75 | 72.39 | 70.75 | 72.23 | 308,753 | +2.05(+2.92%) |
Mar 28, 2022 | 69.39 | 70.23 | 69.29 | 70.18 | 274,770 | +0.93(+1.34%) |
Mar 25, 2022 | 68.74 | 69.28 | 68.51 | 69.25 | 485,726 | +0.86(+1.26%) |
Mar 24, 2022 | 67.89 | 68.42 | 67.74 | 68.39 | 158,879 | +0.29(+0.43%) |
Mar 23, 2022 | 68.74 | 68.74 | 68.04 | 68.10 | 116,029 | -0.77(-1.12%) |
Mar 22, 2022 | 68.96 | 69.28 | 68.79 | 68.87 | 140,334 | +0.10(+0.15%) |
Mar 21, 2022 | 69.17 | 69.57 | 68.46 | 68.77 | 169,839 | -0.43(-0.62%) |
Mar 18, 2022 | 68.83 | 69.53 | 68.83 | 69.20 | 163,341 | +0.13(+0.19%) |
Mar 17, 2022 | 67.72 | 69.09 | 67.72 | 69.07 | 178,470 | +0.96(+1.41%) |
Mar 16, 2022 | 67.86 | 68.38 | 66.69 | 68.11 | 307,795 | +0.77(+1.14%) |
Mar 15, 2022 | 67.14 | 67.88 | 66.76 | 67.34 | 327,635 | +0.45(+0.67%) |
Mar 14, 2022 | 67.77 | 67.85 | 66.64 | 66.89 | 221,319 | -0.49(-0.73%) |
Mar 11, 2022 | 68.35 | 68.73 | 67.36 | 67.38 | 344,614 | -0.64(-0.94%) |
Mar 10, 2022 | 67.33 | 68.12 | 68.02 | 226,189 | +0.24(+0.35%) | |
Mar 09, 2022 | 67.70 | 68.49 | 67.69 | 67.78 | 210,314 | +0.92(+1.38%) |
Mar 08, 2022 | 67.25 | 68.06 | 66.72 | 66.86 | 323,730 | -0.53(-0.79%) |
Mar 07, 2022 | 68.37 | 68.61 | 67.36 | 67.39 | 254,281 | -1.22(-1.78%) |
Mar 04, 2022 | 67.43 | 68.62 | 67.30 | 68.61 | 167,884 | +0.71(+1.05%) |
Mar 03, 2022 | 67.50 | 68.15 | 66.98 | 67.90 | 395,720 | +0.75(+1.12%) |
Mar 02, 2022 | 65.99 | 67.45 | 65.99 | 67.15 | 227,536 | +1.22(+1.85%) |
Mar 01, 2022 | 66.24 | 66.74 | 65.56 | 65.93 | 243,666 | -0.07(-0.11%) |
Feb 28, 2022 | 66.32 | 66.68 | 65.42 | 66.00 | 192,038 | -1.21(-1.80%) |
Feb 25, 2022 | 65.86 | 67.26 | 65.84 | 67.21 | 236,475 | +1.55(+2.36%) |
Feb 24, 2022 | 63.13 | 65.82 | 63.13 | 65.66 | 345,694 | +1.09(+1.69%) |
Feb 23, 2022 | 65.97 | 66.16 | 64.50 | 64.57 | 336,410 | -0.81(-1.24%) |
Feb 22, 2022 | 65.30 | 65.75 | 65.02 | 65.38 | 645,833 | -0.17(-0.26%) |
Feb 18, 2022 | 65.55 | 0 | -0.38(-0.58%) | |||
Feb 17, 2022 | 66.47 | 66.57 | 65.79 | 65.93 | 196,402 | -0.55(-0.83%) |
Feb 16, 2022 | 66.56 | 66.69 | 65.82 | 66.48 | 411,423 | +0.13(+0.20%) |
Feb 15, 2022 | 66.82 | 66.99 | 66.17 | 66.35 | 203,056 | +0.20(+0.30%) |
Feb 14, 2022 | 66.70 | 67.04 | 65.83 | 66.15 | 273,089 | -0.55(-0.82%) |
Feb 11, 2022 | 67.55 | 67.91 | 66.32 | 66.70 | 525,175 | -0.80(-1.19%) |
Feb 10, 2022 | 68.76 | 69.18 | 67.15 | 67.50 | 200,187 | -1.90(-2.74%) |
Feb 09, 2022 | 68.63 | 69.45 | 68.63 | 69.40 | 200,724 | +1.65(+2.44%) |
Feb 08, 2022 | 68.46 | 68.46 | 67.66 | 67.75 | 157,142 | -0.69(-1.01%) |
Feb 07, 2022 | 68.64 | 68.92 | 68.31 | 68.44 | 157,341 | -0.19(-0.28%) |
Feb 04, 2022 | 69.27 | 69.45 | 68.03 | 68.63 | 216,453 | -0.79(-1.14%) |
Feb 03, 2022 | 69.93 | 69.35 | 69.42 | 272,965 | -0.76(-1.08%) | |
Feb 02, 2022 | 69.11 | 70.30 | 69.11 | 70.18 | 221,792 | +1.10(+1.59%) |
Feb 01, 2022 | 69.44 | 69.58 | 68.56 | 69.08 | 390,775 | -0.50(-0.72%) |
Jan 31, 2022 | 68.70 | 69.58 | 69.58 | 212,464 | +0.88(+1.28%) | |
Jan 28, 2022 | 66.65 | 68.72 | 65.85 | 68.70 | 185,660 | +2.14(+3.22%) |
Jan 27, 2022 | 68.42 | 68.55 | 66.26 | 66.56 | 291,035 | -1.05(-1.55%) |
Jan 26, 2022 | 69.58 | 70.00 | 67.33 | 67.61 | 200,214 | -1.22(-1.77%) |
Jan 25, 2022 | 68.50 | 69.28 | 67.68 | 68.83 | 186,088 | -0.13(-0.19%) |
Jan 24, 2022 | 68.37 | 69.15 | 66.64 | 68.96 | 303,360 | -0.03(-0.04%) |
Jan 21, 2022 | 69.29 | 69.73 | 68.77 | 68.99 | 266,228 | -0.09(-0.13%) |
Jan 20, 2022 | 69.87 | 70.73 | 69.01 | 69.08 | 182,290 | -0.73(-1.05%) |
Jan 19, 2022 | 71.10 | 71.43 | 69.75 | 69.81 | 158,842 | -0.85(-1.20%) |
Jan 18, 2022 | 70.87 | 70.93 | 69.98 | 70.66 | 339,243 | -0.47(-0.66%) |
Jan 14, 2022 | 71.13 | 0 | -0.70(-0.97%) | |||
Jan 13, 2022 | 72.37 | 72.47 | 71.76 | 71.83 | 143,707 | -0.23(-0.32%) |
Jan 12, 2022 | 72.15 | 72.42 | 71.91 | 72.06 | 100,073 | +0.17(+0.24%) |
Jan 11, 2022 | 72.01 | 72.02 | 70.90 | 71.89 | 210,582 | -0.06(-0.08%) |
Jan 10, 2022 | 71.96 | 72.01 | 71.00 | 71.95 | 218,898 | -0.48(-0.66%) |
Jan 07, 2022 | 72.76 | 72.94 | 72.18 | 72.43 | 212,627 | -0.48(-0.66%) |
Jan 06, 2022 | 72.77 | 73.11 | 72.04 | 72.91 | 291,930 | +0.07(+0.10%) |
Jan 05, 2022 | 74.75 | 74.75 | 72.76 | 72.84 | 353,179 | -2.28(-3.04%) |
Jan 04, 2022 | 75.48 | 75.88 | 75.04 | 75.12 | 298,354 | -0.20(-0.27%) |
Jan 03, 2022 | 76.19 | 76.23 | 74.25 | 75.32 | 517,676 | -0.76(-1.00%) |
Dec 31, 2021 | 75.99 | 76.57 | 75.83 | 76.08 | 278,004 | +0.25(+0.33%) |
Dec 30, 2021 | 75.46 | 76.12 | 75.46 | 75.83 | 144,435 | +0.29(+0.38%) |
Dec 29, 2021 | 75.15 | 75.80 | 74.88 | 75.54 | 162,914 | +0.48(+0.64%) |
Dec 28, 2021 | 74.68 | 75.15 | 74.62 | 75.06 | 178,628 | +0.31(+0.41%) |
Dec 27, 2021 | 73.58 | 74.77 | 73.35 | 74.75 | 180,504 | +1.38(+1.88%) |
Dec 23, 2021 | 73.74 | 73.74 | 72.96 | 73.37 | 191,830 | -0.17(-0.23%) |
Dec 22, 2021 | 73.03 | 73.61 | 73.03 | 73.54 | 192,058 | +0.71(+0.97%) |
Dec 21, 2021 | 72.75 | 73.29 | 72.56 | 72.83 | 199,710 | +0.39(+0.54%) |
Dec 20, 2021 | 72.02 | 72.72 | 71.63 | 72.44 | 245,087 | -0.40(-0.55%) |
Dec 17, 2021 | 72.92 | 73.65 | 72.72 | 72.84 | 188,519 | -0.10(-0.14%) |
Dec 16, 2021 | 73.04 | 73.45 | 72.52 | 72.94 | 203,035 | +0.14(+0.19%) |
Dec 15, 2021 | 72.07 | 72.95 | 71.97 | 72.80 | 208,924 | +1.07(+1.49%) |
Dec 14, 2021 | 72.38 | 72.38 | 71.28 | 71.73 | 166,965 | -0.88(-1.21%) |
Dec 13, 2021 | 71.62 | 72.92 | 71.35 | 72.61 | 120,844 | +0.48(+0.67%) |
Dec 10, 2021 | 72.11 | 72.29 | 71.79 | 72.13 | 133,181 | +0.22(+0.31%) |
Dec 09, 2021 | 72.79 | 72.79 | 71.87 | 71.91 | 97,687 | -1.01(-1.39%) |
Dec 08, 2021 | 72.59 | 73.08 | 72.41 | 72.92 | 118,402 | +0.50(+0.69%) |
Dec 07, 2021 | 71.87 | 72.58 | 71.87 | 72.42 | 224,598 | +1.14(+1.60%) |
Dec 06, 2021 | 70.76 | 71.88 | 70.76 | 71.28 | 74,721 | +1.03(+1.46%) |
Dec 03, 2021 | 70.63 | 70.81 | 69.67 | 70.25 | 142,872 | -0.26(-0.36%) |
Dec 02, 2021 | 69.22 | 71.00 | 69.22 | 70.51 | 165,371 | +1.80(+2.62%) |
Dec 01, 2021 | 70.54 | 71.15 | 68.68 | 68.71 | 149,702 | -1.08(-1.55%) |
Nov 30, 2021 | 70.71 | 71.08 | 69.73 | 69.79 | 160,001 | -1.50(-2.10%) |
Nov 29, 2021 | 70.88 | 71.75 | 70.50 | 71.29 | 97,454 | +0.85(+1.21%) |
Nov 26, 2021 | 71.17 | 71.48 | 70.27 | 70.44 | 104,211 | -1.84(-2.55%) |
Nov 24, 2021 | 71.27 | 72.36 | 71.16 | 72.28 | 99,234 | +0.96(+1.35%) |
Nov 23, 2021 | 70.75 | 71.48 | 70.50 | 71.32 | 101,321 | +0.73(+1.03%) |
Nov 22, 2021 | 71.15 | 71.21 | 70.46 | 70.59 | 127,652 | -0.45(-0.63%) |
Nov 19, 2021 | 71.38 | 71.66 | 70.86 | 71.04 | 100,713 | -0.49(-0.69%) |
Nov 18, 2021 | 71.71 | 71.59 | 71.34 | 71.53 | 137,230 | +0.03(+0.04%) |
Nov 17, 2021 | 70.96 | 71.59 | 69.89 | 71.50 | 137,086 | +0.57(+0.80%) |
Nov 16, 2021 | 71.48 | 71.48 | 70.79 | 70.93 | 169,808 | -0.37(-0.52%) |
Nov 15, 2021 | 70.89 | 71.32 | 70.66 | 71.30 | 107,457 | +0.51(+0.72%) |
Nov 12, 2021 | 70.85 | 71.00 | 70.51 | 70.79 | 208,008 | +0.01(+0.01%) |
Nov 11, 2021 | 70.83 | 70.83 | 70.20 | 70.78 | 173,230 | +0.06(+0.08%) |
Nov 10, 2021 | 70.83 | 70.70 | 70.72 | 188,280 | -0.25(-0.35%) | |
Nov 09, 2021 | 70.86 | 71.04 | 70.74 | 70.97 | 58,834 | +0.27(+0.38%) |
Nov 08, 2021 | 70.92 | 70.92 | 70.09 | 70.70 | 272,575 | -0.02(-0.03%) |
Nov 05, 2021 | 71.10 | 71.58 | 70.61 | 70.72 | 192,342 | +0.14(+0.20%) |
Nov 04, 2021 | 71.38 | 71.44 | 70.33 | 70.58 | 102,853 | -0.84(-1.18%) |
Nov 03, 2021 | 71.31 | 71.68 | 70.92 | 71.42 | 179,420 | +0.23(+0.32%) |
Nov 02, 2021 | 70.89 | 71.47 | 70.58 | 71.19 | 70,467 | +0.68(+0.96%) |
Nov 01, 2021 | 70.51 | 70.64 | 69.32 | 70.51 | 447,561 | +0.15(+0.21%) |
Oct 29, 2021 | 70.91 | 71.14 | 70.06 | 70.36 | 110,329 | -0.76(-1.07%) |
Oct 28, 2021 | 70.23 | 71.13 | 70.18 | 71.12 | 84,634 | +1.04(+1.48%) |
Oct 27, 2021 | 70.70 | 70.86 | 70.08 | 70.08 | 80,492 | -0.49(-0.69%) |
Oct 26, 2021 | 70.50 | 70.80 | 70.57 | 123,208 | +0.35(+0.50%) | |
Oct 25, 2021 | 70.21 | 70.44 | 69.70 | 70.22 | 86,926 | +0.13(+0.19%) |
Oct 22, 2021 | 69.74 | 70.31 | 69.73 | 70.09 | 191,066 | +0.42(+0.60%) |
Oct 21, 2021 | 69.31 | 69.70 | 69.29 | 69.67 | 92,420 | +0.20(+0.29%) |
Oct 20, 2021 | 68.42 | 69.47 | 68.42 | 69.47 | 118,882 | +1.08(+1.58%) |
Oct 19, 2021 | 68.39 | 68.73 | 68.29 | 68.39 | 73,283 | +0.22(+0.32%) |
Oct 18, 2021 | 67.54 | 68.45 | 67.54 | 68.17 | 286,920 | +0.15(+0.22%) |
Oct 15, 2021 | 68.43 | 68.89 | 67.62 | 68.02 | 207,239 | -0.03(-0.04%) |
Oct 14, 2021 | 67.56 | 68.14 | 67.46 | 68.05 | 117,641 | +0.90(+1.34%) |
Oct 13, 2021 | 66.63 | 67.20 | 66.18 | 67.15 | 219,792 | +0.40(+0.60%) |
Oct 12, 2021 | 66.04 | 67.00 | 65.80 | 66.75 | 136,208 | +0.94(+1.43%) |
Oct 11, 2021 | 65.56 | 66.04 | 65.27 | 65.81 | 83,199 | +0.09(+0.14%) |
Oct 08, 2021 | 66.52 | 66.52 | 65.65 | 65.72 | 109,749 | -0.70(-1.05%) |
Oct 07, 2021 | 66.71 | 67.28 | 66.35 | 66.42 | 166,292 | +0.09(+0.14%) |
Oct 06, 2021 | 65.26 | 66.40 | 64.70 | 66.33 | 114,120 | +0.74(+1.13%) |
Oct 05, 2021 | 66.16 | 66.16 | 65.28 | 65.59 | 315,601 | -0.56(-0.85%) |
Oct 04, 2021 | 65.71 | 66.33 | 65.65 | 66.15 | 145,051 | +0.04(+0.06%) |
Oct 01, 2021 | 65.63 | 66.47 | 65.36 | 66.11 | 456,469 | +0.69(+1.05%) |
Sep 30, 2021 | 66.75 | 66.75 | 65.45 | 65.42 | 107,084 | -1.01(-1.52%) |
Sep 29, 2021 | 66.38 | 66.73 | 66.32 | 66.43 | 88,185 | +0.52(+0.79%) |
Sep 28, 2021 | 66.15 | 66.23 | 65.47 | 65.91 | 139,438 | -0.37(-0.56%) |
Sep 27, 2021 | 67.40 | 67.84 | 66.24 | 66.28 | 388,271 | -1.23(-1.82%) |
Sep 24, 2021 | 68.06 | 68.37 | 67.33 | 67.51 | 135,234 | -1.09(-1.59%) |
Sep 23, 2021 | 69.01 | 69.25 | 68.49 | 68.60 | 221,763 | -0.34(-0.49%) |
Sep 22, 2021 | 68.85 | 69.24 | 68.45 | 68.94 | 59,099 | +0.57(+0.83%) |
Sep 21, 2021 | 68.57 | 69.18 | 68.35 | 68.37 | 72,715 | +0.01(+0.01%) |
Sep 20, 2021 | 68.09 | 68.78 | 67.54 | 68.36 | 109,542 | -0.26(-0.38%) |
Sep 17, 2021 | 69.35 | 69.35 | 68.58 | 68.62 | 125,103 | -0.78(-1.12%) |
Sep 16, 2021 | 69.19 | 69.65 | 68.79 | 69.40 | 108,939 | +0.12(+0.17%) |
Sep 15, 2021 | 69.26 | 69.71 | 68.90 | 69.28 | 299,920 | +0.19(+0.28%) |
Sep 14, 2021 | 69.52 | 69.58 | 68.73 | 69.09 | 76,604 | -0.04(-0.06%) |
Sep 13, 2021 | 69.24 | 69.76 | 68.92 | 69.13 | 89,031 | +0.29(+0.42%) |
Sep 10, 2021 | 69.93 | 69.93 | 68.83 | 68.84 | 97,661 | -0.92(-1.32%) |
Sep 09, 2021 | 71.12 | 71.12 | 69.74 | 69.76 | 132,139 | -1.61(-2.26%) |
Sep 08, 2021 | 70.63 | 71.59 | 70.35 | 71.37 | 276,099 | +0.53(+0.75%) |
Sep 07, 2021 | 71.81 | 71.81 | 70.26 | 70.84 | 116,983 | -0.87(-1.21%) |
Sep 03, 2021 | 71.62 | 71.83 | 70.95 | 71.71 | 82,706 | +0.00(+0.00%) |
Sep 02, 2021 | 71.67 | 71.75 | 70.92 | 71.71 | 227,167 | +0.29(+0.41%) |
Sep 01, 2021 | 70.41 | 71.49 | 70.35 | 71.42 | 157,945 | +1.21(+1.72%) |
Aug 31, 2021 | 69.70 | 70.25 | 69.52 | 70.21 | 73,220 | +0.47(+0.67%) |
Aug 30, 2021 | 68.98 | 69.81 | 68.98 | 69.74 | 88,677 | +0.76(+1.10%) |
Aug 27, 2021 | 68.74 | 69.14 | 68.54 | 68.98 | 72,021 | +0.55(+0.80%) |
Aug 26, 2021 | 68.31 | 68.64 | 68.16 | 68.43 | 99,009 | +0.12(+0.18%) |
Aug 25, 2021 | 68.57 | 68.65 | 68.17 | 68.31 | 43,014 | -0.17(-0.25%) |
Aug 24, 2021 | 69.04 | 69.04 | 68.23 | 68.48 | 163,135 | -0.41(-0.60%) |
Aug 23, 2021 | 69.29 | 69.46 | 68.82 | 68.89 | 79,680 | -0.35(-0.51%) |
Aug 20, 2021 | 69.07 | 69.52 | 68.43 | 69.24 | 108,284 | +0.28(+0.41%) |
Aug 19, 2021 | 68.11 | 69.03 | 68.11 | 68.96 | 55,936 | +0.58(+0.85%) |
Aug 18, 2021 | 68.85 | 68.89 | 68.34 | 68.38 | 97,370 | -0.73(-1.06%) |
Aug 17, 2021 | 68.63 | 69.11 | 68.53 | 69.11 | 104,097 | +0.20(+0.29%) |
Aug 16, 2021 | 68.79 | 69.16 | 68.75 | 68.91 | 73,254 | +0.09(+0.13%) |
Aug 13, 2021 | 68.28 | 68.85 | 68.28 | 68.82 | 104,249 | +0.51(+0.75%) |
Aug 12, 2021 | 68.11 | 68.35 | 67.93 | 68.31 | 113,074 | +0.23(+0.34%) |
Aug 11, 2021 | 67.93 | 68.21 | 67.78 | 68.08 | 118,183 | +0.33(+0.49%) |
Aug 10, 2021 | 68.51 | 68.61 | 67.70 | 67.75 | 156,770 | -0.85(-1.24%) |
Aug 09, 2021 | 68.73 | 68.81 | 68.41 | 68.60 | 100,630 | -0.21(-0.31%) |
Aug 06, 2021 | 68.98 | 69.30 | 68.72 | 68.81 | 84,754 | -0.22(-0.32%) |
Aug 05, 2021 | 68.88 | 69.04 | 68.44 | 69.03 | 67,443 | +0.56(+0.81%) |
Aug 04, 2021 | 68.75 | 68.95 | 68.19 | 68.47 | 68,998 | -0.22(-0.31%) |
Aug 03, 2021 | 68.50 | 68.82 | 68.24 | 68.69 | 173,176 | +0.25(+0.37%) |