Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.65 | 69.45 | 67.55 | 67.75 | 1,453,545 | +0.35(+0.52%) |
Jul 28, 2022 | 62.68 | 67.92 | 62.23 | 67.40 | 1,716,259 | +4.97(+7.97%) |
Jul 27, 2022 | 61.68 | 62.62 | 60.89 | 62.43 | 1,020,176 | +1.82(+3.00%) |
Jul 26, 2022 | 61.56 | 61.64 | 60.02 | 60.61 | 741,186 | -1.07(-1.73%) |
Jul 25, 2022 | 61.68 | 61.73 | 60.53 | 61.68 | 809,650 | +0.09(+0.14%) |
Jul 22, 2022 | 62.31 | 63.32 | 60.72 | 61.60 | 446,492 | -0.39(-0.63%) |
Jul 21, 2022 | 60.60 | 62.20 | 59.18 | 61.98 | 708,572 | +1.25(+2.05%) |
Jul 20, 2022 | 59.41 | 61.23 | 59.13 | 60.73 | 599,103 | +1.48(+2.49%) |
Jul 19, 2022 | 58.14 | 59.30 | 57.90 | 59.26 | 733,958 | +2.03(+3.55%) |
Jul 18, 2022 | 58.36 | 58.81 | 56.91 | 57.23 | 593,573 | -0.16(-0.28%) |
Jul 15, 2022 | 56.42 | 57.55 | 55.64 | 57.39 | 433,144 | +1.97(+3.55%) |
Jul 14, 2022 | 54.80 | 55.86 | 54.04 | 55.42 | 478,790 | -0.57(-1.01%) |
Jul 13, 2022 | 55.79 | 56.72 | 54.65 | 55.99 | 882,331 | -1.07(-1.87%) |
Jul 12, 2022 | 56.18 | 58.48 | 55.98 | 57.06 | 626,227 | +0.56(+0.99%) |
Jul 11, 2022 | 56.89 | 57.38 | 56.22 | 56.50 | 1,041,463 | -1.04(-1.81%) |
Jul 08, 2022 | 57.68 | 58.35 | 56.80 | 57.54 | 530,756 | -0.33(-0.57%) |
Jul 07, 2022 | 56.72 | 58.23 | 56.57 | 57.87 | 955,253 | +1.72(+3.06%) |
Jul 06, 2022 | 56.74 | 57.50 | 55.71 | 56.15 | 1,283,892 | -0.61(-1.08%) |
Jul 05, 2022 | 54.02 | 56.76 | 53.42 | 56.76 | 861,124 | +1.40(+2.53%) |
Jul 01, 2022 | 53.65 | 55.55 | 53.36 | 55.36 | 793,112 | +1.60(+2.97%) |
Jun 30, 2022 | 53.27 | 54.45 | 52.44 | 53.77 | 1,101,863 | -0.54(-0.99%) |
Jun 29, 2022 | 55.75 | 56.15 | 53.82 | 54.30 | 1,025,838 | -1.39(-2.50%) |
Jun 28, 2022 | 57.53 | 58.57 | 55.51 | 55.70 | 684,996 | -1.44(-2.52%) |
Jun 27, 2022 | 57.04 | 57.52 | 55.56 | 57.13 | 574,100 | +0.46(+0.82%) |
Jun 24, 2022 | 55.32 | 56.72 | 54.94 | 56.67 | 1,512,529 | +2.18(+4.01%) |
Jun 23, 2022 | 53.88 | 54.68 | 52.85 | 54.48 | 718,897 | +1.19(+2.24%) |
Jun 22, 2022 | 52.05 | 53.84 | 52.05 | 53.29 | 2,219,125 | +0.26(+0.50%) |
Jun 21, 2022 | 52.71 | 53.78 | 52.25 | 53.03 | 1,693,415 | +1.48(+2.86%) |
Jun 17, 2022 | 50.87 | 52.68 | 50.83 | 51.55 | 2,959,867 | +0.77(+1.51%) |
Jun 16, 2022 | 53.85 | 54.26 | 50.26 | 50.79 | 2,717,944 | -4.68(-8.44%) |
Jun 15, 2022 | 56.05 | 56.51 | 54.38 | 55.47 | 1,687,290 | +0.17(+0.31%) |
Jun 14, 2022 | 55.22 | 56.14 | 54.37 | 55.30 | 1,603,800 | +0.19(+0.34%) |
Jun 13, 2022 | 58.76 | 59.28 | 54.69 | 55.11 | 2,372,072 | -6.42(-10.43%) |
Jun 10, 2022 | 64.27 | 64.51 | 61.44 | 61.53 | 1,156,329 | -4.42(-6.70%) |
Jun 09, 2022 | 67.39 | 67.44 | 65.95 | 65.95 | 527,883 | -1.91(-2.81%) |
Jun 08, 2022 | 67.61 | 68.99 | 67.32 | 67.86 | 445,041 | -0.63(-0.92%) |
Jun 07, 2022 | 67.99 | 69.08 | 67.99 | 68.48 | 631,492 | -0.18(-0.26%) |
Jun 06, 2022 | 69.39 | 70.60 | 68.39 | 68.66 | 708,994 | +0.05(+0.07%) |
Jun 03, 2022 | 66.46 | 69.02 | 66.28 | 68.61 | 1,045,634 | +0.86(+1.27%) |
Jun 02, 2022 | 65.51 | 68.14 | 64.88 | 67.75 | 826,647 | +2.40(+3.67%) |
Jun 01, 2022 | 66.60 | 67.61 | 64.35 | 65.36 | 655,481 | -1.24(-1.87%) |
May 31, 2022 | 67.59 | 67.80 | 65.69 | 66.60 | 948,040 | -1.44(-2.12%) |
May 27, 2022 | 66.71 | 68.24 | 66.42 | 68.04 | 475,108 | +2.11(+3.19%) |
May 26, 2022 | 63.34 | 66.14 | 63.34 | 65.94 | 704,777 | +2.51(+3.95%) |
May 25, 2022 | 61.33 | 63.94 | 61.33 | 63.43 | 498,091 | +1.29(+2.08%) |
May 24, 2022 | 62.80 | 63.49 | 60.54 | 62.14 | 470,849 | -1.68(-2.63%) |
May 23, 2022 | 63.36 | 64.15 | 62.35 | 63.81 | 861,496 | +1.34(+2.14%) |
May 20, 2022 | 63.30 | 63.68 | 60.87 | 62.48 | 1,011,760 | +0.07(+0.12%) |
May 19, 2022 | 62.32 | 63.64 | 61.53 | 62.40 | 551,397 | -0.10(-0.16%) |
May 18, 2022 | 63.65 | 64.90 | 61.86 | 62.50 | 561,745 | -2.81(-4.30%) |
May 17, 2022 | 64.77 | 65.62 | 62.95 | 65.31 | 486,192 | +2.37(+3.76%) |
May 16, 2022 | 63.51 | 64.32 | 62.88 | 62.94 | 626,585 | -1.19(-1.85%) |
May 13, 2022 | 60.89 | 64.34 | 60.89 | 64.13 | 992,362 | +4.38(+7.33%) |
May 12, 2022 | 58.33 | 60.52 | 57.67 | 59.75 | 1,092,550 | +0.77(+1.30%) |
May 11, 2022 | 60.19 | 61.78 | 58.82 | 58.98 | 1,579,260 | -1.33(-2.20%) |
May 10, 2022 | 60.68 | 61.52 | 57.81 | 60.31 | 1,046,328 | +1.09(+1.83%) |
May 09, 2022 | 61.53 | 63.39 | 58.95 | 59.23 | 956,237 | -4.30(-6.78%) |
May 06, 2022 | 64.31 | 64.43 | 62.15 | 63.53 | 917,604 | -1.24(-1.91%) |
May 05, 2022 | 66.16 | 67.01 | 63.65 | 64.77 | 921,204 | -2.61(-3.87%) |
May 04, 2022 | 64.94 | 67.60 | 63.30 | 67.38 | 990,510 | +2.53(+3.90%) |
May 03, 2022 | 63.19 | 65.16 | 62.26 | 64.85 | 940,186 | +1.57(+2.48%) |
May 02, 2022 | 61.97 | 64.19 | 61.39 | 63.28 | 1,453,602 | +1.31(+2.11%) |
Apr 29, 2022 | 65.87 | 66.37 | 61.84 | 61.97 | 1,250,706 | -4.47(-6.73%) |
Apr 28, 2022 | 66.17 | 66.98 | 63.07 | 66.44 | 1,172,190 | +0.67(+1.02%) |
Apr 27, 2022 | 67.14 | 68.21 | 65.73 | 65.77 | 854,888 | -1.32(-1.97%) |
Apr 26, 2022 | 70.80 | 70.80 | 66.93 | 67.09 | 1,361,555 | -4.54(-6.34%) |
Apr 25, 2022 | 69.92 | 71.86 | 68.51 | 71.63 | 839,503 | +0.86(+1.22%) |
Apr 22, 2022 | 72.26 | 72.66 | 69.95 | 70.77 | 1,027,022 | -1.86(-2.56%) |
Apr 21, 2022 | 76.97 | 78.07 | 72.29 | 72.63 | 940,253 | -4.12(-5.37%) |
Apr 20, 2022 | 74.66 | 77.16 | 74.66 | 76.75 | 713,957 | +1.68(+2.24%) |
Apr 19, 2022 | 71.60 | 75.55 | 71.52 | 75.06 | 722,836 | +3.31(+4.62%) |
Apr 18, 2022 | 71.67 | 72.31 | 70.94 | 71.75 | 627,809 | -0.59(-0.82%) |
Apr 14, 2022 | 73.76 | 74.50 | 72.32 | 72.34 | 584,201 | -1.26(-1.72%) |
Apr 13, 2022 | 71.50 | 73.74 | 71.50 | 73.60 | 628,554 | +2.48(+3.49%) |
Apr 12, 2022 | 72.84 | 74.15 | 70.65 | 71.12 | 770,505 | -0.98(-1.36%) |
Apr 11, 2022 | 74.20 | 74.30 | 72.00 | 72.11 | 1,102,831 | -3.11(-4.13%) |
Apr 08, 2022 | 74.57 | 76.32 | 74.47 | 75.21 | 712,236 | +0.35(+0.46%) |
Apr 07, 2022 | 73.58 | 75.26 | 72.96 | 74.87 | 685,966 | +0.51(+0.69%) |
Apr 06, 2022 | 75.32 | 75.55 | 72.73 | 74.35 | 768,449 | -1.81(-2.37%) |
Apr 05, 2022 | 78.68 | 79.25 | 74.80 | 76.16 | 1,189,663 | -2.81(-3.56%) |
Apr 04, 2022 | 78.03 | 79.99 | 78.03 | 78.96 | 824,015 | +1.25(+1.61%) |
Apr 01, 2022 | 76.95 | 78.07 | 76.33 | 77.71 | 503,889 | +1.69(+2.23%) |
Mar 31, 2022 | 76.74 | 77.55 | 75.95 | 76.02 | 765,609 | -0.43(-0.56%) |
Mar 30, 2022 | 76.84 | 77.91 | 75.98 | 76.45 | 871,233 | -0.95(-1.23%) |
Mar 29, 2022 | 75.58 | 78.12 | 75.57 | 77.40 | 724,558 | +2.88(+3.87%) |
Mar 28, 2022 | 74.10 | 74.95 | 73.12 | 74.52 | 409,588 | +0.51(+0.68%) |
Mar 25, 2022 | 74.15 | 75.00 | 72.88 | 74.01 | 725,048 | -0.05(-0.06%) |
Mar 24, 2022 | 74.00 | 74.44 | 72.84 | 74.06 | 585,061 | +0.44(+0.60%) |
Mar 23, 2022 | 74.70 | 75.36 | 73.40 | 73.62 | 417,691 | -1.52(-2.02%) |
Mar 22, 2022 | 73.97 | 76.42 | 73.45 | 75.14 | 1,300,922 | +1.74(+2.37%) |
Mar 21, 2022 | 75.15 | 75.99 | 72.84 | 73.40 | 1,195,617 | -2.03(-2.69%) |
Mar 18, 2022 | 71.63 | 75.70 | 71.63 | 75.43 | 1,500,035 | +3.31(+4.59%) |
Mar 17, 2022 | 69.96 | 72.78 | 69.92 | 72.11 | 1,280,077 | +1.50(+2.12%) |
Mar 16, 2022 | 67.15 | 70.84 | 67.15 | 70.62 | 1,525,215 | +4.50(+6.81%) |
Mar 15, 2022 | 65.72 | 66.89 | 64.97 | 66.12 | 557,062 | +1.21(+1.86%) |
Mar 14, 2022 | 66.11 | 67.00 | 64.34 | 64.91 | 774,958 | -1.20(-1.81%) |
Mar 11, 2022 | 67.33 | 67.83 | 65.63 | 66.11 | 681,281 | -0.11(-0.17%) |
Mar 10, 2022 | 64.28 | 66.52 | 64.20 | 66.22 | 792,752 | +0.40(+0.61%) |
Mar 09, 2022 | 63.78 | 66.79 | 63.65 | 65.82 | 597,261 | +4.24(+6.89%) |
Mar 08, 2022 | 62.97 | 63.03 | 60.87 | 61.58 | 1,467,663 | -1.45(-2.30%) |
Mar 07, 2022 | 68.79 | 69.33 | 62.92 | 63.03 | 1,255,285 | -6.24(-9.01%) |
Mar 04, 2022 | 71.27 | 71.69 | 68.78 | 69.27 | 869,116 | -2.56(-3.57%) |
Mar 03, 2022 | 75.29 | 75.29 | 70.61 | 71.83 | 1,496,130 | -4.44(-5.83%) |
Mar 02, 2022 | 74.82 | 76.78 | 73.54 | 76.28 | 872,729 | +2.81(+3.83%) |
Mar 01, 2022 | 74.79 | 75.80 | 73.18 | 73.46 | 1,066,332 | -1.77(-2.36%) |
Feb 28, 2022 | 73.11 | 75.77 | 73.11 | 75.24 | 1,164,551 | +1.27(+1.72%) |
Feb 25, 2022 | 70.41 | 74.16 | 71.30 | 73.97 | 855,947 | +3.89(+5.55%) |
Feb 24, 2022 | 66.14 | 70.46 | 65.28 | 70.08 | 1,239,004 | +1.99(+2.92%) |
Feb 23, 2022 | 70.85 | 71.57 | 68.04 | 68.09 | 499,126 | -1.98(-2.82%) |
Feb 22, 2022 | 70.45 | 71.20 | 69.77 | 70.07 | 713,705 | -1.33(-1.86%) |
Feb 18, 2022 | 71.40 | 0 | -1.91(-2.61%) | |||
Feb 17, 2022 | 75.81 | 76.59 | 72.81 | 73.31 | 835,947 | -3.15(-4.13%) |
Feb 16, 2022 | 74.27 | 76.83 | 74.27 | 76.46 | 875,200 | +1.48(+1.97%) |
Feb 15, 2022 | 74.59 | 76.28 | 73.76 | 74.99 | 1,124,273 | +2.02(+2.77%) |
Feb 14, 2022 | 74.33 | 75.90 | 72.48 | 72.96 | 1,286,062 | -1.17(-1.58%) |
Feb 11, 2022 | 76.20 | 77.69 | 73.97 | 74.13 | 1,385,544 | -0.52(-0.70%) |
Feb 10, 2022 | 73.97 | 76.98 | 73.01 | 74.65 | 1,364,172 | -0.75(-1.00%) |
Feb 09, 2022 | 73.71 | 75.48 | 73.71 | 75.40 | 1,081,922 | +2.63(+3.61%) |
Feb 08, 2022 | 72.94 | 73.42 | 72.05 | 72.78 | 822,322 | -0.43(-0.58%) |
Feb 07, 2022 | 73.40 | 74.40 | 72.17 | 73.20 | 571,205 | -0.45(-0.62%) |
Feb 04, 2022 | 72.33 | 74.26 | 71.49 | 73.66 | 762,001 | +1.04(+1.43%) |
Feb 03, 2022 | 72.92 | 72.62 | 1,140,965 | -2.26(-3.02%) | ||
Feb 02, 2022 | 72.42 | 75.01 | 71.43 | 74.88 | 2,058,639 | +2.88(+3.99%) |
Feb 01, 2022 | 74.11 | 74.44 | 72.00 | 72.01 | 1,072,208 | -1.96(-2.65%) |
Jan 31, 2022 | 69.11 | 73.98 | 73.97 | 867,530 | +5.16(+7.50%) | |
Jan 28, 2022 | 67.30 | 68.88 | 66.45 | 68.81 | 896,760 | +1.11(+1.64%) |
Jan 27, 2022 | 67.66 | 69.72 | 66.88 | 67.69 | 971,406 | +1.06(+1.59%) |
Jan 26, 2022 | 67.85 | 68.85 | 66.20 | 66.64 | 557,204 | -0.16(-0.24%) |
Jan 25, 2022 | 67.16 | 67.92 | 65.94 | 66.79 | 788,109 | -0.60(-0.89%) |
Jan 24, 2022 | 65.81 | 67.71 | 64.21 | 67.40 | 1,511,543 | -0.10(-0.15%) |
Jan 21, 2022 | 68.00 | 68.75 | 66.71 | 67.50 | 757,460 | -1.27(-1.85%) |
Jan 20, 2022 | 69.77 | 70.68 | 68.63 | 68.77 | 723,283 | -0.64(-0.92%) |
Jan 19, 2022 | 70.67 | 70.73 | 69.28 | 69.41 | 825,402 | -0.97(-1.38%) |
Jan 18, 2022 | 70.78 | 70.89 | 69.72 | 70.38 | 830,070 | -1.17(-1.63%) |
Jan 14, 2022 | 71.55 | 0 | +0.51(+0.72%) | |||
Jan 13, 2022 | 72.76 | 73.22 | 70.74 | 71.04 | 636,664 | -1.37(-1.90%) |
Jan 12, 2022 | 73.59 | 74.10 | 72.31 | 72.42 | 557,796 | -0.41(-0.56%) |
Jan 11, 2022 | 69.67 | 72.90 | 69.38 | 72.82 | 666,621 | +3.53(+5.09%) |
Jan 10, 2022 | 68.76 | 69.60 | 67.43 | 69.30 | 663,513 | -0.29(-0.41%) |
Jan 07, 2022 | 68.74 | 70.48 | 68.50 | 69.59 | 741,822 | +0.98(+1.43%) |
Jan 06, 2022 | 68.66 | 69.16 | 67.50 | 68.60 | 1,102,701 | -0.15(-0.22%) |
Jan 05, 2022 | 73.43 | 73.94 | 68.70 | 68.75 | 690,160 | -4.54(-6.19%) |
Jan 04, 2022 | 73.72 | 75.03 | 71.93 | 73.29 | 611,942 | -0.19(-0.25%) |
Jan 03, 2022 | 75.23 | 75.59 | 72.97 | 73.47 | 389,942 | -1.93(-2.56%) |
Dec 31, 2021 | 75.34 | 75.83 | 74.61 | 75.40 | 482,023 | +0.20(+0.27%) |
Dec 30, 2021 | 75.11 | 76.59 | 75.11 | 75.20 | 347,806 | +0.12(+0.16%) |
Dec 29, 2021 | 76.49 | 76.83 | 74.89 | 75.08 | 357,664 | -1.04(-1.37%) |
Dec 28, 2021 | 76.98 | 78.03 | 76.08 | 76.12 | 380,616 | -0.71(-0.92%) |
Dec 27, 2021 | 76.58 | 77.64 | 76.11 | 76.82 | 510,263 | +1.34(+1.77%) |
Dec 23, 2021 | 73.28 | 76.03 | 73.20 | 75.49 | 504,469 | +2.19(+2.99%) |
Dec 22, 2021 | 71.19 | 73.41 | 71.08 | 73.30 | 505,797 | +1.91(+2.68%) |
Dec 21, 2021 | 69.06 | 71.74 | 68.30 | 71.39 | 804,659 | +3.09(+4.52%) |
Dec 20, 2021 | 69.89 | 70.08 | 67.58 | 68.30 | 942,403 | -2.86(-4.02%) |
Dec 17, 2021 | 69.21 | 71.78 | 69.02 | 71.15 | 1,449,772 | +1.24(+1.78%) |
Dec 16, 2021 | 73.03 | 73.56 | 69.71 | 69.91 | 960,047 | -1.76(-2.46%) |
Dec 15, 2021 | 71.10 | 71.83 | 69.82 | 71.67 | 779,226 | +0.97(+1.37%) |
Dec 14, 2021 | 70.71 | 71.53 | 70.09 | 70.71 | 1,249,729 | -0.96(-1.34%) |
Dec 13, 2021 | 72.17 | 72.26 | 71.29 | 71.66 | 610,252 | -0.90(-1.25%) |
Dec 10, 2021 | 74.60 | 74.83 | 71.99 | 72.57 | 492,619 | -1.16(-1.58%) |
Dec 09, 2021 | 73.56 | 74.42 | 73.32 | 73.73 | 561,893 | -0.28(-0.37%) |
Dec 08, 2021 | 74.15 | 74.80 | 72.96 | 74.01 | 593,335 | -0.32(-0.43%) |
Dec 07, 2021 | 75.77 | 76.66 | 74.12 | 74.33 | 549,316 | -0.08(-0.11%) |
Dec 06, 2021 | 74.15 | 74.72 | 72.09 | 74.41 | 757,886 | +0.74(+1.00%) |
Dec 03, 2021 | 77.12 | 78.08 | 72.85 | 73.67 | 721,774 | -3.07(-4.00%) |
Dec 02, 2021 | 74.56 | 77.85 | 74.53 | 76.75 | 624,709 | +2.00(+2.68%) |
Dec 01, 2021 | 76.08 | 77.95 | 74.74 | 74.74 | 675,709 | -0.10(-0.14%) |
Nov 30, 2021 | 75.26 | 76.23 | 74.48 | 74.85 | 802,580 | -0.99(-1.30%) |
Nov 29, 2021 | 76.79 | 77.20 | 75.67 | 75.83 | 591,429 | +0.06(+0.07%) |
Nov 26, 2021 | 76.46 | 77.23 | 74.90 | 75.78 | 552,242 | -2.02(-2.60%) |
Nov 24, 2021 | 78.18 | 78.67 | 77.47 | 77.80 | 432,261 | -1.13(-1.43%) |
Nov 23, 2021 | 80.55 | 80.99 | 77.82 | 78.92 | 1,721,566 | -1.77(-2.19%) |
Nov 22, 2021 | 82.09 | 82.31 | 80.53 | 80.69 | 566,732 | -0.74(-0.91%) |
Nov 19, 2021 | 82.00 | 82.08 | 81.08 | 81.43 | 379,824 | -0.49(-0.60%) |
Nov 18, 2021 | 82.54 | 82.44 | 81.89 | 81.92 | 579,127 | -0.01(-0.01%) |
Nov 17, 2021 | 80.46 | 82.40 | 79.43 | 81.93 | 1,067,286 | +1.50(+1.87%) |
Nov 16, 2021 | 79.53 | 80.54 | 79.33 | 80.43 | 326,319 | +0.67(+0.84%) |
Nov 15, 2021 | 80.11 | 80.19 | 79.33 | 79.75 | 255,179 | -0.05(-0.06%) |
Nov 12, 2021 | 79.61 | 80.45 | 79.01 | 79.80 | 430,882 | +0.46(+0.58%) |
Nov 11, 2021 | 80.71 | 80.91 | 79.19 | 79.34 | 692,295 | -0.85(-1.06%) |
Nov 10, 2021 | 80.28 | 80.19 | 822,812 | -0.48(-0.59%) | ||
Nov 09, 2021 | 79.31 | 81.30 | 79.31 | 80.67 | 567,739 | +1.25(+1.58%) |
Nov 08, 2021 | 79.13 | 79.41 | 78.26 | 79.41 | 578,674 | +0.41(+0.53%) |
Nov 05, 2021 | 79.64 | 80.13 | 78.44 | 79.00 | 481,040 | -0.60(-0.75%) |
Nov 04, 2021 | 80.28 | 80.54 | 78.88 | 79.60 | 576,535 | -0.28(-0.35%) |
Nov 03, 2021 | 77.86 | 80.16 | 77.75 | 79.87 | 689,862 | +1.67(+2.13%) |
Nov 02, 2021 | 77.41 | 78.30 | 76.77 | 78.20 | 950,278 | +0.75(+0.96%) |
Nov 01, 2021 | 78.58 | 78.17 | 77.19 | 77.46 | 670,785 | -0.69(-0.88%) |
Oct 29, 2021 | 79.34 | 79.48 | 77.82 | 78.15 | 693,758 | -1.37(-1.73%) |
Oct 28, 2021 | 76.96 | 79.62 | 76.96 | 79.52 | 519,691 | +3.14(+4.12%) |
Oct 27, 2021 | 76.04 | 78.57 | 75.67 | 76.38 | 570,830 | -1.55(-1.99%) |
Oct 26, 2021 | 77.43 | 77.93 | 1,234,321 | +0.84(+1.09%) | ||
Oct 25, 2021 | 75.81 | 77.46 | 75.74 | 77.09 | 674,840 | +1.77(+2.35%) |
Oct 22, 2021 | 75.05 | 75.42 | 74.16 | 75.32 | 552,451 | +0.60(+0.80%) |
Oct 21, 2021 | 73.55 | 74.72 | 73.24 | 74.72 | 528,438 | +1.24(+1.69%) |
Oct 20, 2021 | 72.81 | 73.87 | 71.93 | 73.47 | 394,468 | +1.02(+1.41%) |
Oct 19, 2021 | 71.01 | 72.52 | 70.78 | 72.45 | 697,904 | +1.85(+2.63%) |
Oct 18, 2021 | 70.97 | 71.75 | 70.47 | 70.59 | 500,087 | -0.17(-0.23%) |
Oct 15, 2021 | 73.14 | 73.40 | 70.47 | 70.76 | 552,140 | -1.91(-2.63%) |
Oct 14, 2021 | 72.16 | 72.65 | 71.04 | 72.67 | 509,555 | +1.35(+1.89%) |
Oct 13, 2021 | 70.87 | 71.61 | 70.35 | 71.32 | 404,720 | +0.66(+0.94%) |
Oct 12, 2021 | 71.12 | 71.40 | 70.33 | 70.66 | 274,289 | +0.12(+0.17%) |
Oct 11, 2021 | 71.78 | 72.10 | 70.07 | 70.54 | 356,558 | -1.14(-1.60%) |
Oct 08, 2021 | 71.52 | 72.31 | 71.10 | 71.68 | 487,325 | +0.46(+0.65%) |
Oct 07, 2021 | 70.42 | 72.18 | 70.30 | 71.22 | 658,000 | +1.36(+1.94%) |
Oct 06, 2021 | 68.15 | 70.53 | 68.01 | 69.87 | 706,970 | +0.99(+1.43%) |
Oct 05, 2021 | 68.13 | 69.06 | 67.31 | 68.88 | 751,767 | +1.33(+1.97%) |
Oct 04, 2021 | 68.22 | 69.18 | 67.26 | 67.55 | 720,054 | -1.09(-1.59%) |
Oct 01, 2021 | 68.62 | 69.26 | 66.87 | 68.64 | 644,844 | +0.55(+0.81%) |
Sep 30, 2021 | 68.46 | 69.14 | 68.02 | 68.09 | 537,884 | +0.09(+0.14%) |
Sep 29, 2021 | 68.13 | 68.57 | 67.07 | 67.99 | 689,184 | +0.51(+0.75%) |
Sep 28, 2021 | 68.84 | 69.02 | 67.46 | 67.49 | 586,925 | -2.19(-3.15%) |
Sep 27, 2021 | 71.13 | 71.39 | 69.68 | 69.68 | 373,535 | -1.59(-2.23%) |
Sep 24, 2021 | 71.11 | 71.79 | 70.41 | 71.27 | 617,870 | -0.36(-0.50%) |
Sep 23, 2021 | 71.14 | 71.70 | 70.73 | 71.63 | 948,462 | +1.04(+1.48%) |
Sep 22, 2021 | 71.01 | 71.23 | 70.23 | 70.59 | 679,369 | +0.14(+0.20%) |
Sep 21, 2021 | 71.33 | 71.72 | 70.08 | 70.45 | 492,977 | -0.11(-0.16%) |
Sep 20, 2021 | 71.09 | 71.46 | 69.38 | 70.56 | 653,147 | -2.02(-2.78%) |
Sep 17, 2021 | 73.32 | 73.80 | 72.25 | 72.58 | 3,890,651 | -1.18(-1.60%) |
Sep 16, 2021 | 73.20 | 73.97 | 72.13 | 73.76 | 439,562 | +0.55(+0.76%) |
Sep 15, 2021 | 71.77 | 73.45 | 71.41 | 73.20 | 570,304 | +1.50(+2.10%) |
Sep 14, 2021 | 72.64 | 72.64 | 71.20 | 71.70 | 601,626 | -0.46(-0.64%) |
Sep 13, 2021 | 72.55 | 73.27 | 71.45 | 72.16 | 793,842 | -0.19(-0.27%) |
Sep 10, 2021 | 73.59 | 73.78 | 72.27 | 72.35 | 435,574 | -0.75(-1.03%) |
Sep 09, 2021 | 73.09 | 74.40 | 73.09 | 73.10 | 686,520 | -0.22(-0.30%) |
Sep 08, 2021 | 72.36 | 73.66 | 72.22 | 73.32 | 729,181 | +0.63(+0.87%) |
Sep 07, 2021 | 73.05 | 74.15 | 72.69 | 72.69 | 1,023,026 | -0.03(-0.04%) |
Sep 03, 2021 | 72.32 | 72.95 | 72.09 | 72.72 | 590,412 | +0.47(+0.65%) |
Sep 02, 2021 | 71.32 | 72.27 | 70.63 | 72.25 | 570,765 | +1.06(+1.49%) |
Sep 01, 2021 | 70.76 | 71.74 | 70.13 | 71.19 | 602,620 | +0.44(+0.62%) |
Aug 31, 2021 | 70.08 | 71.02 | 69.88 | 70.75 | 800,159 | +0.96(+1.38%) |
Aug 30, 2021 | 68.96 | 70.32 | 68.75 | 69.79 | 576,337 | +0.94(+1.36%) |
Aug 27, 2021 | 68.21 | 69.46 | 68.21 | 68.85 | 479,126 | +0.70(+1.02%) |
Aug 26, 2021 | 67.15 | 68.61 | 67.02 | 68.15 | 432,092 | +0.86(+1.28%) |
Aug 25, 2021 | 66.86 | 67.60 | 66.82 | 67.29 | 680,719 | +0.29(+0.44%) |
Aug 24, 2021 | 66.35 | 67.58 | 66.35 | 67.00 | 858,168 | +0.51(+0.77%) |
Aug 23, 2021 | 65.33 | 66.60 | 65.33 | 66.49 | 687,210 | +1.26(+1.93%) |
Aug 20, 2021 | 65.14 | 66.00 | 64.82 | 65.23 | 1,062,754 | +0.14(+0.21%) |
Aug 19, 2021 | 64.73 | 65.70 | 64.30 | 65.09 | 854,228 | -0.65(-0.99%) |
Aug 18, 2021 | 66.34 | 66.51 | 65.26 | 65.74 | 695,098 | -0.59(-0.88%) |
Aug 17, 2021 | 67.74 | 68.19 | 66.01 | 66.33 | 2,287,393 | -1.86(-2.73%) |
Aug 16, 2021 | 68.12 | 68.53 | 67.56 | 68.19 | 1,212,110 | -0.09(-0.13%) |
Aug 13, 2021 | 66.42 | 68.47 | 66.24 | 68.28 | 988,797 | +2.36(+3.59%) |
Aug 12, 2021 | 64.84 | 66.02 | 64.17 | 65.92 | 894,179 | +0.81(+1.24%) |
Aug 11, 2021 | 66.46 | 66.46 | 64.95 | 65.11 | 634,267 | -0.93(-1.40%) |
Aug 10, 2021 | 66.71 | 67.26 | 66.02 | 66.04 | 532,112 | -0.72(-1.08%) |
Aug 09, 2021 | 67.82 | 67.82 | 66.46 | 66.76 | 378,096 | -0.90(-1.33%) |
Aug 06, 2021 | 67.59 | 67.81 | 66.65 | 67.66 | 493,610 | +0.17(+0.26%) |
Aug 05, 2021 | 67.08 | 67.50 | 66.16 | 67.48 | 787,794 | +0.88(+1.32%) |
Aug 04, 2021 | 66.57 | 67.26 | 66.22 | 66.60 | 458,007 | -0.11(-0.16%) |
Aug 03, 2021 | 65.72 | 66.74 | 64.49 | 66.71 | 539,545 | +1.73(+2.67%) |