Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 105.71 | 106.67 | 103.16 | 104.19 | 5,318,031 | -0.90(-0.86%) |
Apr 28, 2022 | 101.49 | 106.36 | 98.46 | 105.09 | 3,712,077 | +4.43(+4.40%) |
Apr 27, 2022 | 100.40 | 101.46 | 96.70 | 100.67 | 3,182,417 | +1.09(+1.09%) |
Apr 26, 2022 | 101.03 | 102.53 | 99.23 | 99.58 | 2,758,956 | -0.16(-0.16%) |
Apr 25, 2022 | 100.08 | 100.79 | 93.71 | 99.74 | 5,392,642 | -3.88(-3.75%) |
Apr 22, 2022 | 106.09 | 107.63 | 103.49 | 103.62 | 3,458,849 | -3.01(-2.82%) |
Apr 21, 2022 | 109.78 | 110.97 | 106.09 | 106.63 | 3,813,640 | -2.86(-2.61%) |
Apr 20, 2022 | 109.76 | 110.10 | 108.61 | 109.49 | 3,668,752 | +0.83(+0.76%) |
Apr 19, 2022 | 109.70 | 110.97 | 108.05 | 108.66 | 5,447,782 | -1.39(-1.26%) |
Apr 18, 2022 | 110.87 | 111.74 | 109.43 | 110.05 | 4,861,220 | +0.34(+0.31%) |
Apr 14, 2022 | 109.76 | 110.58 | 109.15 | 109.71 | 3,733,849 | -0.55(-0.50%) |
Apr 13, 2022 | 111.43 | 112.15 | 108.51 | 110.26 | 4,835,238 | -0.23(-0.21%) |
Apr 12, 2022 | 109.81 | 112.84 | 109.72 | 110.49 | 3,375,282 | +2.86(+2.66%) |
Apr 11, 2022 | 111.34 | 111.34 | 107.26 | 107.63 | 3,779,089 | -4.91(-4.37%) |
Apr 08, 2022 | 108.22 | 113.49 | 108.02 | 112.54 | 5,112,587 | +5.55(+5.19%) |
Apr 07, 2022 | 106.46 | 107.33 | 103.71 | 106.99 | 3,442,665 | +1.92(+1.83%) |
Apr 06, 2022 | 106.35 | 107.49 | 103.87 | 105.07 | 3,209,961 | +0.55(+0.53%) |
Apr 05, 2022 | 107.28 | 108.60 | 104.36 | 104.52 | 2,632,358 | -2.66(-2.48%) |
Apr 04, 2022 | 107.71 | 108.22 | 105.69 | 107.18 | 2,037,451 | +0.44(+0.42%) |
Apr 01, 2022 | 105.80 | 107.75 | 105.33 | 106.73 | 2,545,782 | +0.98(+0.92%) |
Mar 31, 2022 | 107.22 | 109.88 | 105.75 | 105.76 | 4,548,733 | -1.65(-1.54%) |
Mar 30, 2022 | 107.95 | 109.39 | 106.82 | 107.41 | 3,143,124 | +0.41(+0.38%) |
Mar 29, 2022 | 104.26 | 107.22 | 102.67 | 107.00 | 3,501,031 | -0.20(-0.19%) |
Mar 28, 2022 | 108.07 | 108.70 | 106.18 | 107.20 | 3,332,228 | -3.24(-2.93%) |
Mar 25, 2022 | 106.55 | 110.47 | 106.55 | 110.44 | 3,523,151 | +3.10(+2.89%) |
Mar 24, 2022 | 109.41 | 109.74 | 106.80 | 107.34 | 3,328,533 | -2.25(-2.06%) |
Mar 23, 2022 | 110.34 | 110.78 | 108.62 | 109.59 | 3,770,316 | +2.41(+2.25%) |
Mar 22, 2022 | 108.32 | 108.69 | 105.50 | 107.18 | 4,138,366 | -1.45(-1.33%) |
Mar 21, 2022 | 104.50 | 109.27 | 104.50 | 108.62 | 5,384,677 | +5.91(+5.75%) |
Mar 18, 2022 | 105.27 | 106.75 | 100.91 | 102.72 | 28,505,862 | -1.84(-1.76%) |
Mar 17, 2022 | 102.01 | 105.11 | 101.39 | 104.55 | 4,768,936 | +4.32(+4.31%) |
Mar 16, 2022 | 100.49 | 100.92 | 98.79 | 100.23 | 5,584,735 | -0.73(-0.72%) |
Mar 15, 2022 | 97.76 | 102.00 | 97.57 | 100.96 | 6,105,077 | -1.79(-1.74%) |
Mar 14, 2022 | 104.76 | 105.30 | 99.20 | 102.75 | 7,068,961 | +0.14(+0.14%) |
Mar 11, 2022 | 103.61 | 104.92 | 101.39 | 102.61 | 4,507,189 | -2.81(-2.67%) |
Mar 10, 2022 | 101.46 | 106.03 | 105.42 | 6,119,815 | +5.37(+5.37%) | |
Mar 09, 2022 | 100.56 | 102.32 | 98.08 | 100.05 | 6,535,678 | -3.55(-3.43%) |
Mar 08, 2022 | 107.29 | 107.73 | 99.38 | 103.60 | 8,663,782 | -2.06(-1.95%) |
Mar 07, 2022 | 105.55 | 107.09 | 102.49 | 105.66 | 6,272,350 | +1.23(+1.18%) |
Mar 04, 2022 | 102.61 | 106.00 | 102.28 | 104.43 | 5,577,488 | +2.16(+2.12%) |
Mar 03, 2022 | 101.67 | 103.66 | 100.78 | 102.27 | 4,715,118 | -0.40(-0.39%) |
Mar 02, 2022 | 103.77 | 104.61 | 101.91 | 102.66 | 4,874,781 | +0.29(+0.28%) |
Mar 01, 2022 | 102.01 | 103.28 | 100.59 | 102.37 | 7,078,207 | +1.31(+1.30%) |
Feb 28, 2022 | 95.89 | 101.17 | 94.83 | 101.06 | 8,849,562 | +6.72(+7.12%) |
Feb 25, 2022 | 97.82 | 95.90 | 93.08 | 94.34 | 11,497,894 | -2.48(-2.56%) |
Feb 24, 2022 | 99.37 | 99.54 | 93.45 | 96.82 | 7,700,251 | -0.20(-0.21%) |
Feb 23, 2022 | 97.05 | 98.09 | 95.75 | 97.02 | 5,237,198 | +0.70(+0.73%) |
Feb 22, 2022 | 102.78 | 102.86 | 94.98 | 96.32 | 5,296,495 | -1.84(-1.87%) |
Feb 18, 2022 | 98.16 | 0 | -0.86(-0.87%) | |||
Feb 17, 2022 | 98.06 | 100.31 | 97.74 | 99.02 | 3,466,253 | +0.73(+0.74%) |
Feb 16, 2022 | 98.56 | 100.53 | 97.51 | 98.29 | 4,595,286 | +0.77(+0.78%) |
Feb 15, 2022 | 96.43 | 97.78 | 95.35 | 97.53 | 4,550,439 | -2.21(-2.21%) |
Feb 14, 2022 | 102.02 | 102.41 | 98.84 | 99.73 | 4,502,601 | -2.94(-2.86%) |
Feb 11, 2022 | 100.02 | 102.79 | 99.49 | 102.67 | 5,381,908 | +3.60(+3.63%) |
Feb 10, 2022 | 98.84 | 101.54 | 98.36 | 99.07 | 4,391,478 | -0.57(-0.57%) |
Feb 09, 2022 | 98.02 | 100.46 | 97.72 | 99.65 | 3,375,448 | +1.57(+1.60%) |
Feb 08, 2022 | 99.72 | 99.91 | 96.35 | 98.08 | 6,479,815 | -2.78(-2.76%) |
Feb 07, 2022 | 99.67 | 102.26 | 97.97 | 100.86 | 3,732,956 | +0.87(+0.87%) |
Feb 04, 2022 | 99.65 | 102.48 | 99.31 | 99.99 | 4,216,797 | +1.69(+1.72%) |
Feb 03, 2022 | 98.71 | 99.35 | 96.69 | 98.30 | 4,058,460 | -1.00(-1.01%) |
Feb 02, 2022 | 98.97 | 99.60 | 96.08 | 99.30 | 4,966,957 | -0.23(-0.23%) |
Feb 01, 2022 | 96.89 | 101.07 | 96.71 | 99.53 | 5,220,006 | +1.49(+1.52%) |
Jan 31, 2022 | 97.20 | 99.55 | 98.04 | 6,463,646 | +1.57(+1.62%) | |
Jan 28, 2022 | 96.51 | 97.57 | 94.47 | 96.47 | 4,358,149 | -0.04(-0.05%) |
Jan 27, 2022 | 96.44 | 97.86 | 94.76 | 96.51 | 7,070,523 | +1.95(+2.06%) |
Jan 26, 2022 | 94.69 | 96.65 | 93.28 | 94.56 | 5,824,986 | +0.52(+0.55%) |
Jan 25, 2022 | 89.92 | 94.71 | 87.38 | 94.04 | 5,410,478 | +4.07(+4.53%) |
Jan 24, 2022 | 85.76 | 90.61 | 84.36 | 89.97 | 6,728,059 | +1.48(+1.67%) |
Jan 21, 2022 | 90.04 | 90.04 | 87.46 | 88.49 | 4,322,982 | -2.52(-2.77%) |
Jan 20, 2022 | 91.23 | 94.82 | 90.62 | 91.02 | 5,529,522 | -1.43(-1.55%) |
Jan 19, 2022 | 93.90 | 94.25 | 90.62 | 92.45 | 5,611,934 | -0.47(-0.51%) |
Jan 18, 2022 | 94.62 | 94.97 | 91.74 | 92.93 | 7,056,405 | +0.04(+0.04%) |
Jan 14, 2022 | 92.89 | 0 | +3.19(+3.56%) | |||
Jan 13, 2022 | 89.26 | 90.89 | 88.78 | 89.70 | 3,944,312 | -0.02(-0.02%) |
Jan 12, 2022 | 90.17 | 90.35 | 88.39 | 89.72 | 4,531,413 | +0.50(+0.56%) |
Jan 11, 2022 | 86.73 | 89.43 | 85.06 | 89.22 | 5,576,567 | +3.61(+4.22%) |
Jan 10, 2022 | 85.87 | 86.70 | 83.83 | 85.61 | 6,164,059 | -0.09(-0.10%) |
Jan 07, 2022 | 83.82 | 85.78 | 82.84 | 85.69 | 7,191,219 | +2.30(+2.76%) |
Jan 06, 2022 | 84.90 | 85.03 | 82.56 | 83.39 | 6,006,939 | +1.68(+2.05%) |
Jan 05, 2022 | 84.68 | 84.97 | 81.67 | 81.71 | 7,596,222 | -1.53(-1.84%) |
Jan 04, 2022 | 80.36 | 84.04 | 80.01 | 83.24 | 6,548,098 | +3.66(+4.60%) |
Jan 03, 2022 | 77.11 | 79.63 | 77.08 | 79.58 | 3,433,454 | +2.03(+2.62%) |
Dec 31, 2021 | 77.60 | 78.19 | 77.20 | 77.55 | 2,362,354 | -0.31(-0.39%) |
Dec 30, 2021 | 78.55 | 79.22 | 77.77 | 77.85 | 2,552,481 | -0.58(-0.75%) |
Dec 29, 2021 | 78.46 | 79.50 | 77.91 | 78.44 | 2,350,225 | -0.32(-0.41%) |
Dec 28, 2021 | 79.79 | 80.00 | 77.77 | 78.76 | 2,643,627 | -0.49(-0.62%) |
Dec 27, 2021 | 75.94 | 79.28 | 75.11 | 79.25 | 3,109,828 | +3.14(+4.13%) |
Dec 23, 2021 | 76.17 | 77.02 | 75.84 | 76.11 | 2,816,023 | -0.04(-0.05%) |
Dec 22, 2021 | 75.27 | 76.78 | 74.10 | 76.14 | 3,126,443 | +0.76(+1.01%) |
Dec 21, 2021 | 73.75 | 75.64 | 73.61 | 75.38 | 3,538,347 | +2.42(+3.31%) |
Dec 20, 2021 | 71.41 | 73.01 | 70.42 | 72.96 | 3,364,991 | -0.37(-0.50%) |
Dec 17, 2021 | 74.92 | 74.93 | 72.87 | 73.33 | 10,414,317 | -1.91(-2.54%) |
Dec 16, 2021 | 74.95 | 77.28 | 74.60 | 75.24 | 5,850,788 | +1.20(+1.63%) |
Dec 15, 2021 | 74.75 | 74.81 | 71.72 | 74.04 | 3,606,572 | -0.43(-0.57%) |
Dec 14, 2021 | 74.56 | 75.50 | 73.71 | 74.47 | 3,908,900 | -0.64(-0.85%) |
Dec 13, 2021 | 75.76 | 76.37 | 74.07 | 75.10 | 4,687,495 | -1.41(-1.84%) |
Dec 10, 2021 | 76.71 | 76.78 | 74.49 | 76.51 | 4,237,444 | +0.68(+0.90%) |
Dec 09, 2021 | 76.58 | 76.71 | 75.27 | 75.83 | 4,637,585 | -1.02(-1.33%) |
Dec 08, 2021 | 77.41 | 77.89 | 76.09 | 76.85 | 3,642,453 | -0.41(-0.53%) |
Dec 07, 2021 | 75.93 | 78.42 | 75.87 | 77.26 | 5,565,477 | +2.55(+3.41%) |
Dec 06, 2021 | 75.08 | 76.03 | 74.06 | 74.71 | 3,623,256 | +1.35(+1.84%) |
Dec 03, 2021 | 75.62 | 76.02 | 72.65 | 73.36 | 6,555,691 | -0.49(-0.66%) |
Dec 02, 2021 | 72.30 | 74.27 | 71.02 | 73.85 | 6,690,835 | +1.03(+1.42%) |
Dec 01, 2021 | 76.30 | 76.73 | 72.71 | 72.82 | 6,557,582 | -1.41(-1.90%) |
Nov 30, 2021 | 74.25 | 75.65 | 73.37 | 74.22 | 9,210,743 | -1.19(-1.57%) |
Nov 29, 2021 | 77.16 | 78.08 | 75.23 | 75.41 | 4,759,401 | +0.83(+1.11%) |
Nov 26, 2021 | 74.93 | 75.24 | 72.26 | 74.58 | 5,553,823 | -4.80(-6.05%) |
Nov 24, 2021 | 77.57 | 79.71 | 77.57 | 79.39 | 3,574,624 | +1.10(+1.41%) |
Nov 23, 2021 | 75.55 | 78.36 | 75.27 | 78.29 | 5,745,448 | +4.31(+5.82%) |
Nov 22, 2021 | 73.03 | 75.30 | 73.03 | 73.98 | 7,654,405 | +0.88(+1.20%) |
Nov 19, 2021 | 75.03 | 75.08 | 72.79 | 73.10 | 6,719,956 | -3.36(-4.40%) |
Nov 18, 2021 | 76.72 | 76.83 | 76.36 | 76.46 | 5,325,776 | -0.39(-0.51%) |
Nov 17, 2021 | 77.39 | 78.90 | 76.11 | 76.85 | 7,099,512 | -1.55(-1.98%) |
Nov 16, 2021 | 79.86 | 80.02 | 78.35 | 78.40 | 5,483,768 | -1.11(-1.39%) |
Nov 15, 2021 | 80.58 | 80.80 | 78.76 | 79.51 | 7,247,665 | -1.40(-1.73%) |
Nov 12, 2021 | 80.61 | 81.93 | 80.44 | 80.91 | 4,148,810 | -0.07(-0.08%) |
Nov 11, 2021 | 80.82 | 82.18 | 80.82 | 80.98 | 3,596,825 | +0.54(+0.67%) |
Nov 10, 2021 | 82.10 | 80.44 | 5,004,042 | -2.41(-2.90%) | ||
Nov 09, 2021 | 82.64 | 83.16 | 80.89 | 82.85 | 2,857,468 | +0.10(+0.12%) |
Nov 08, 2021 | 82.09 | 83.78 | 81.74 | 82.75 | 4,087,497 | +1.60(+1.97%) |
Nov 05, 2021 | 81.02 | 82.06 | 79.24 | 81.15 | 8,441,610 | +3.60(+4.64%) |
Nov 04, 2021 | 78.98 | 79.88 | 76.89 | 77.55 | 5,867,176 | -0.04(-0.06%) |
Nov 03, 2021 | 78.12 | 79.44 | 76.91 | 77.59 | 5,763,957 | -1.60(-2.01%) |
Nov 02, 2021 | 79.11 | 80.36 | 78.67 | 79.19 | 2,727,263 | -0.55(-0.68%) |
Nov 01, 2021 | 79.89 | 79.90 | 78.93 | 79.74 | 3,739,749 | +0.85(+1.08%) |
Oct 29, 2021 | 79.79 | 80.71 | 78.35 | 78.88 | 2,688,930 | -1.15(-1.44%) |
Oct 28, 2021 | 78.87 | 80.21 | 78.85 | 80.03 | 2,677,583 | +0.66(+0.83%) |
Oct 27, 2021 | 79.79 | 80.75 | 78.78 | 79.38 | 4,678,714 | -1.67(-2.06%) |
Oct 26, 2021 | 80.66 | 81.60 | 81.05 | 3,069,297 | +0.82(+1.02%) | |
Oct 25, 2021 | 79.77 | 80.83 | 79.21 | 80.23 | 4,511,445 | +1.74(+2.22%) |
Oct 22, 2021 | 78.13 | 78.83 | 77.34 | 78.49 | 2,581,904 | +0.94(+1.21%) |
Oct 21, 2021 | 78.46 | 79.11 | 76.69 | 77.55 | 4,060,064 | -1.88(-2.36%) |
Oct 20, 2021 | 76.37 | 79.71 | 75.97 | 79.43 | 4,452,196 | +2.51(+3.26%) |
Oct 19, 2021 | 76.28 | 77.51 | 75.16 | 76.92 | 3,306,629 | +0.73(+0.95%) |
Oct 18, 2021 | 77.09 | 78.44 | 75.58 | 76.19 | 5,467,261 | -0.26(-0.35%) |
Oct 15, 2021 | 78.34 | 78.40 | 76.39 | 76.46 | 3,726,836 | -0.81(-1.05%) |
Oct 14, 2021 | 77.24 | 77.57 | 75.54 | 77.27 | 4,200,834 | +0.49(+0.64%) |
Oct 13, 2021 | 75.58 | 77.78 | 74.76 | 76.78 | 5,199,994 | +0.25(+0.32%) |
Oct 12, 2021 | 76.28 | 78.08 | 75.91 | 76.54 | 5,374,306 | -0.03(-0.04%) |
Oct 11, 2021 | 78.39 | 79.04 | 76.47 | 76.57 | 5,429,529 | -0.31(-0.41%) |
Oct 08, 2021 | 73.72 | 77.21 | 73.72 | 76.88 | 5,709,400 | +4.03(+5.53%) |
Oct 07, 2021 | 73.43 | 73.72 | 72.25 | 72.86 | 5,046,972 | -0.66(-0.90%) |
Oct 06, 2021 | 72.87 | 73.94 | 71.40 | 73.52 | 5,945,610 | -0.45(-0.61%) |
Oct 05, 2021 | 74.54 | 75.99 | 73.67 | 73.97 | 8,160,923 | +0.59(+0.81%) |
Oct 04, 2021 | 72.19 | 74.56 | 71.87 | 73.38 | 7,361,808 | +2.11(+2.97%) |
Oct 01, 2021 | 68.88 | 71.45 | 68.80 | 71.26 | 6,098,906 | +3.09(+4.53%) |
Sep 30, 2021 | 69.93 | 69.97 | 67.86 | 68.17 | 7,903,182 | -1.95(-2.79%) |
Sep 29, 2021 | 69.39 | 71.00 | 68.35 | 70.12 | 5,662,892 | +0.71(+1.03%) |
Sep 28, 2021 | 70.45 | 70.90 | 69.07 | 69.41 | 6,865,051 | -0.07(-0.10%) |
Sep 27, 2021 | 68.32 | 69.99 | 68.18 | 69.48 | 5,889,990 | +3.15(+4.75%) |
Sep 24, 2021 | 64.79 | 66.98 | 64.56 | 66.33 | 6,036,129 | +1.04(+1.60%) |
Sep 23, 2021 | 63.63 | 65.44 | 63.25 | 65.28 | 4,584,937 | +1.93(+3.04%) |
Sep 22, 2021 | 61.79 | 63.97 | 61.79 | 63.35 | 5,623,018 | +2.03(+3.31%) |
Sep 21, 2021 | 61.57 | 62.13 | 60.62 | 61.33 | 4,558,054 | +0.58(+0.95%) |
Sep 20, 2021 | 61.04 | 61.83 | 59.80 | 60.75 | 6,155,739 | -2.31(-3.66%) |
Sep 17, 2021 | 62.88 | 63.63 | 62.41 | 63.06 | 7,532,797 | +0.24(+0.38%) |
Sep 16, 2021 | 63.53 | 64.08 | 62.34 | 62.82 | 5,095,104 | -1.14(-1.78%) |
Sep 15, 2021 | 60.45 | 64.14 | 60.31 | 63.96 | 9,905,391 | +4.92(+8.33%) |
Sep 14, 2021 | 60.07 | 60.26 | 58.74 | 59.04 | 5,590,615 | -0.48(-0.81%) |
Sep 13, 2021 | 58.72 | 60.62 | 58.72 | 59.52 | 6,004,664 | +2.51(+4.39%) |
Sep 10, 2021 | 58.17 | 58.53 | 56.87 | 57.02 | 3,265,170 | -0.18(-0.31%) |
Sep 09, 2021 | 56.62 | 57.92 | 56.11 | 57.20 | 3,869,981 | +0.14(+0.25%) |
Sep 08, 2021 | 57.99 | 58.23 | 56.77 | 57.05 | 3,445,487 | -0.42(-0.72%) |
Sep 07, 2021 | 57.17 | 58.02 | 56.86 | 57.47 | 2,677,829 | -0.27(-0.47%) |
Sep 03, 2021 | 57.76 | 58.22 | 57.08 | 57.74 | 2,885,728 | -0.31(-0.54%) |
Sep 02, 2021 | 56.90 | 59.04 | 56.90 | 58.06 | 4,169,611 | +1.70(+3.01%) |
Sep 01, 2021 | 57.51 | 57.77 | 56.10 | 56.36 | 4,401,280 | -0.99(-1.72%) |
Aug 31, 2021 | 57.21 | 57.93 | 56.62 | 57.34 | 5,585,213 | +0.11(+0.19%) |
Aug 30, 2021 | 58.47 | 58.90 | 57.21 | 57.23 | 5,432,191 | -1.90(-3.22%) |
Aug 27, 2021 | 58.09 | 59.80 | 58.09 | 59.13 | 4,051,587 | +1.87(+3.26%) |
Aug 26, 2021 | 57.77 | 58.05 | 56.92 | 57.27 | 3,823,777 | -1.10(-1.89%) |
Aug 25, 2021 | 58.22 | 58.85 | 57.55 | 58.37 | 2,782,364 | +0.24(+0.41%) |
Aug 24, 2021 | 57.89 | 58.44 | 57.30 | 58.13 | 4,282,320 | +0.69(+1.20%) |
Aug 23, 2021 | 56.79 | 57.78 | 56.34 | 57.44 | 4,939,048 | +2.69(+4.92%) |
Aug 20, 2021 | 53.89 | 55.20 | 53.89 | 54.75 | 4,184,932 | +0.18(+0.33%) |
Aug 19, 2021 | 54.63 | 55.58 | 53.34 | 54.57 | 6,437,986 | -0.93(-1.68%) |
Aug 18, 2021 | 56.00 | 57.37 | 55.40 | 55.51 | 6,481,031 | -0.52(-0.92%) |
Aug 17, 2021 | 55.63 | 56.76 | 55.50 | 56.03 | 5,427,631 | +0.04(+0.08%) |
Aug 16, 2021 | 56.88 | 57.24 | 55.91 | 55.98 | 4,307,596 | -1.77(-3.06%) |
Aug 13, 2021 | 59.30 | 59.32 | 57.72 | 57.75 | 2,954,594 | -1.52(-2.56%) |
Aug 12, 2021 | 59.06 | 59.45 | 58.34 | 59.27 | 4,600,985 | +0.28(+0.47%) |
Aug 11, 2021 | 58.48 | 59.35 | 57.77 | 58.99 | 9,236,493 | +0.62(+1.06%) |
Aug 10, 2021 | 59.14 | 59.72 | 57.73 | 58.37 | 19,022,940 | -0.55(-0.94%) |
Aug 09, 2021 | 59.11 | 59.97 | 58.48 | 58.92 | 4,601,474 | -1.32(-2.19%) |
Aug 06, 2021 | 61.00 | 61.29 | 59.97 | 60.24 | 5,370,472 | +0.16(+0.27%) |
Aug 05, 2021 | 60.41 | 61.11 | 59.24 | 60.08 | 7,693,525 | +0.00(+0.00%) |
Aug 04, 2021 | 61.00 | 62.03 | 59.87 | 60.08 | 5,844,737 | -2.50(-3.99%) |
Aug 03, 2021 | 60.62 | 63.09 | 60.19 | 62.57 | 5,555,760 | +1.75(+2.88%) |
Aug 02, 2021 | 61.85 | 63.18 | 60.62 | 60.82 | 6,656,850 | -1.05(-1.70%) |
Jul 30, 2021 | 62.14 | 62.29 | 61.21 | 61.88 | 5,544,433 | -0.72(-1.15%) |
Jul 29, 2021 | 62.98 | 63.06 | 61.83 | 62.60 | 5,226,672 | +0.35(+0.56%) |
Jul 28, 2021 | 62.23 | 62.68 | 60.89 | 62.25 | 4,175,473 | +0.48(+0.78%) |
Jul 27, 2021 | 62.34 | 62.34 | 60.83 | 61.77 | 5,862,716 | -1.22(-1.94%) |
Jul 26, 2021 | 61.81 | 63.35 | 61.62 | 62.99 | 4,989,615 | +1.41(+2.29%) |
Jul 23, 2021 | 62.36 | 62.56 | 60.79 | 61.58 | 4,579,737 | -1.01(-1.61%) |
Jul 22, 2021 | 63.14 | 63.30 | 62.00 | 62.59 | 3,601,776 | -0.42(-0.66%) |
Jul 21, 2021 | 62.17 | 63.58 | 61.50 | 63.01 | 10,310,221 | +2.28(+3.76%) |
Jul 20, 2021 | 59.45 | 61.54 | 58.85 | 60.72 | 8,511,001 | +0.99(+1.65%) |
Jul 19, 2021 | 60.00 | 61.52 | 58.96 | 59.74 | 7,474,193 | -3.03(-4.83%) |
Jul 16, 2021 | 65.49 | 65.68 | 62.51 | 62.77 | 4,300,790 | -1.94(-2.99%) |
Jul 15, 2021 | 65.17 | 66.79 | 64.33 | 64.71 | 7,332,227 | -1.75(-2.63%) |
Jul 14, 2021 | 69.71 | 70.35 | 66.09 | 66.45 | 4,489,350 | -2.56(-3.71%) |
Jul 13, 2021 | 69.00 | 69.71 | 68.51 | 69.01 | 4,210,734 | -0.48(-0.68%) |
Jul 12, 2021 | 67.90 | 69.96 | 67.50 | 69.49 | 4,060,360 | +0.59(+0.86%) |
Jul 09, 2021 | 67.90 | 69.05 | 66.57 | 68.90 | 7,626,763 | +2.25(+3.38%) |
Jul 08, 2021 | 66.83 | 68.10 | 66.37 | 66.64 | 7,569,909 | -1.00(-1.48%) |
Jul 07, 2021 | 69.59 | 70.25 | 67.27 | 67.65 | 5,308,909 | -2.19(-3.14%) |
Jul 06, 2021 | 71.55 | 71.74 | 69.34 | 69.84 | 4,527,396 | -1.71(-2.39%) |
Jul 02, 2021 | 71.41 | 72.00 | 70.40 | 71.55 | 3,457,409 | -0.18(-0.26%) |
Jul 01, 2021 | 71.65 | 72.06 | 70.57 | 71.73 | 5,286,102 | +2.13(+3.06%) |
Jun 30, 2021 | 69.36 | 70.41 | 68.96 | 69.61 | 6,464,289 | +0.94(+1.37%) |
Jun 29, 2021 | 69.64 | 70.48 | 68.38 | 68.66 | 3,529,503 | -0.55(-0.80%) |
Jun 28, 2021 | 72.58 | 72.58 | 68.81 | 69.21 | 5,360,725 | -3.90(-5.34%) |
Jun 25, 2021 | 72.33 | 73.16 | 71.38 | 73.12 | 5,699,782 | +1.30(+1.81%) |
Jun 24, 2021 | 71.08 | 71.85 | 70.38 | 71.82 | 3,302,332 | +0.33(+0.46%) |
Jun 23, 2021 | 71.64 | 73.22 | 71.42 | 71.49 | 3,118,048 | +0.63(+0.88%) |
Jun 22, 2021 | 70.86 | 71.37 | 69.57 | 70.87 | 3,821,260 | -0.03(-0.05%) |
Jun 21, 2021 | 67.36 | 70.97 | 67.24 | 70.90 | 5,953,498 | +4.74(+7.16%) |
Jun 18, 2021 | 66.58 | 67.82 | 65.73 | 66.16 | 11,293,679 | -1.77(-2.60%) |
Jun 17, 2021 | 70.63 | 71.30 | 66.50 | 67.93 | 5,492,833 | -2.74(-3.87%) |
Jun 16, 2021 | 71.31 | 71.78 | 69.79 | 70.67 | 4,563,358 | -0.74(-1.04%) |
Jun 15, 2021 | 70.93 | 71.99 | 70.47 | 71.41 | 5,265,270 | +0.62(+0.87%) |
Jun 14, 2021 | 71.77 | 72.86 | 70.13 | 70.79 | 4,284,343 | -0.48(-0.68%) |
Jun 11, 2021 | 72.53 | 73.16 | 71.07 | 71.27 | 4,768,008 | -0.61(-0.85%) |
Jun 10, 2021 | 72.88 | 73.01 | 70.77 | 71.88 | 3,742,682 | +0.30(+0.42%) |
Jun 09, 2021 | 72.99 | 73.36 | 71.54 | 71.58 | 3,809,030 | -1.32(-1.81%) |
Jun 08, 2021 | 71.04 | 73.16 | 70.36 | 72.90 | 3,618,864 | +0.30(+0.41%) |
Jun 07, 2021 | 72.73 | 73.40 | 72.42 | 72.60 | 3,199,566 | -0.36(-0.49%) |
Jun 04, 2021 | 72.80 | 73.32 | 71.45 | 72.96 | 3,750,607 | +0.54(+0.75%) |
Jun 03, 2021 | 71.26 | 72.92 | 70.67 | 72.42 | 4,385,196 | +1.28(+1.81%) |
Jun 02, 2021 | 70.77 | 71.77 | 69.45 | 71.13 | 4,252,329 | +0.57(+0.80%) |
Jun 01, 2021 | 68.89 | 71.10 | 68.87 | 70.57 | 4,956,721 | +3.55(+5.29%) |
May 28, 2021 | 67.11 | 67.56 | 66.65 | 67.02 | 2,472,231 | +0.01(+0.01%) |
May 27, 2021 | 67.19 | 67.88 | 66.26 | 67.01 | 7,295,624 | +0.61(+0.92%) |
May 26, 2021 | 65.84 | 66.66 | 65.02 | 66.40 | 4,647,121 | +0.77(+1.17%) |
May 25, 2021 | 66.94 | 67.46 | 65.54 | 65.63 | 5,737,316 | -1.22(-1.82%) |
May 24, 2021 | 67.48 | 67.52 | 65.77 | 66.85 | 5,119,147 | +0.06(+0.09%) |
May 21, 2021 | 67.95 | 68.60 | 66.73 | 66.79 | 3,336,035 | -0.38(-0.56%) |
May 20, 2021 | 67.24 | 67.62 | 65.66 | 67.17 | 3,963,751 | -0.02(-0.02%) |
May 19, 2021 | 67.20 | 68.45 | 65.76 | 67.19 | 4,844,236 | -2.03(-2.93%) |
May 18, 2021 | 71.33 | 71.58 | 69.09 | 69.21 | 4,010,800 | -1.78(-2.50%) |
May 17, 2021 | 68.27 | 71.02 | 68.27 | 70.99 | 4,595,079 | +2.09(+3.03%) |
May 14, 2021 | 67.19 | 69.25 | 67.19 | 68.91 | 4,846,433 | +2.52(+3.79%) |
May 13, 2021 | 67.33 | 67.88 | 65.13 | 66.39 | 4,108,585 | -1.48(-2.19%) |
May 12, 2021 | 69.44 | 70.24 | 67.63 | 67.87 | 5,624,576 | -0.65(-0.95%) |
May 11, 2021 | 68.09 | 69.22 | 67.14 | 68.52 | 5,967,296 | -2.01(-2.85%) |
May 10, 2021 | 70.67 | 72.24 | 69.81 | 70.53 | 6,672,822 | +1.21(+1.74%) |
May 07, 2021 | 64.51 | 69.47 | 64.07 | 69.32 | 8,747,802 | +5.11(+7.95%) |
May 06, 2021 | 64.01 | 64.41 | 62.29 | 64.22 | 5,678,915 | +0.23(+0.35%) |
May 05, 2021 | 63.94 | 65.20 | 62.98 | 63.99 | 9,555,387 | +1.42(+2.27%) |
May 04, 2021 | 63.52 | 63.97 | 62.33 | 62.57 | 5,570,469 | -0.80(-1.26%) |