Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.84 | 67.58 | 65.19 | 65.37 | 609,094 | -1.68(-2.50%) |
Apr 28, 2022 | 65.96 | 67.29 | 65.10 | 67.04 | 285,506 | +0.88(+1.33%) |
Apr 27, 2022 | 66.01 | 67.06 | 65.67 | 66.16 | 441,540 | +0.14(+0.21%) |
Apr 26, 2022 | 67.68 | 68.54 | 66.02 | 66.02 | 390,799 | -1.83(-2.70%) |
Apr 25, 2022 | 67.48 | 68.08 | 65.63 | 67.86 | 396,941 | -0.03(-0.04%) |
Apr 22, 2022 | 69.42 | 69.77 | 67.86 | 67.88 | 232,579 | -1.98(-2.83%) |
Apr 21, 2022 | 71.31 | 71.54 | 69.51 | 69.86 | 231,949 | -0.73(-1.04%) |
Apr 20, 2022 | 70.81 | 71.48 | 70.57 | 70.60 | 278,481 | +0.52(+0.74%) |
Apr 19, 2022 | 68.56 | 70.35 | 68.48 | 70.08 | 250,851 | +1.52(+2.21%) |
Apr 18, 2022 | 69.88 | 70.57 | 68.04 | 68.56 | 442,260 | -0.15(-0.21%) |
Apr 14, 2022 | 68.42 | 70.17 | 68.42 | 68.71 | 463,698 | +1.28(+1.90%) |
Apr 13, 2022 | 65.42 | 67.48 | 64.95 | 67.43 | 354,512 | +2.40(+3.70%) |
Apr 12, 2022 | 65.93 | 67.07 | 64.72 | 65.03 | 283,238 | -0.70(-1.07%) |
Apr 11, 2022 | 65.81 | 66.89 | 65.48 | 65.73 | 394,375 | -0.31(-0.47%) |
Apr 08, 2022 | 66.51 | 66.97 | 65.66 | 66.04 | 427,897 | +0.02(+0.03%) |
Apr 07, 2022 | 64.66 | 66.33 | 64.07 | 66.02 | 552,555 | +1.25(+1.93%) |
Apr 06, 2022 | 63.98 | 65.43 | 63.50 | 64.77 | 487,119 | +0.49(+0.76%) |
Apr 05, 2022 | 65.44 | 65.75 | 64.14 | 64.28 | 378,186 | -1.08(-1.64%) |
Apr 04, 2022 | 65.76 | 65.77 | 64.63 | 65.36 | 380,429 | -0.45(-0.68%) |
Apr 01, 2022 | 65.05 | 65.83 | 64.45 | 65.81 | 558,689 | +1.23(+1.91%) |
Mar 31, 2022 | 65.20 | 66.00 | 64.49 | 64.58 | 380,328 | -1.00(-1.52%) |
Mar 30, 2022 | 67.05 | 67.05 | 65.19 | 65.57 | 273,974 | -1.88(-2.78%) |
Mar 29, 2022 | 65.97 | 67.67 | 65.69 | 67.45 | 593,003 | +2.15(+3.29%) |
Mar 28, 2022 | 65.23 | 65.49 | 64.25 | 65.30 | 445,702 | -0.05(-0.07%) |
Mar 25, 2022 | 66.03 | 66.04 | 63.91 | 65.35 | 720,602 | -1.02(-1.53%) |
Mar 24, 2022 | 69.12 | 69.16 | 63.79 | 66.37 | 1,463,451 | +0.49(+0.74%) |
Mar 23, 2022 | 65.79 | 66.36 | 65.25 | 65.88 | 575,298 | -0.17(-0.25%) |
Mar 22, 2022 | 66.46 | 66.51 | 65.49 | 66.04 | 538,351 | +0.07(+0.10%) |
Mar 21, 2022 | 65.77 | 66.59 | 65.45 | 65.97 | 268,411 | +0.26(+0.40%) |
Mar 18, 2022 | 66.36 | 66.39 | 64.69 | 65.71 | 536,519 | -0.45(-0.68%) |
Mar 17, 2022 | 65.32 | 66.44 | 64.78 | 66.16 | 224,610 | +0.29(+0.45%) |
Mar 16, 2022 | 65.05 | 66.30 | 64.33 | 65.87 | 306,773 | +1.43(+2.21%) |
Mar 15, 2022 | 65.11 | 65.40 | 64.15 | 64.44 | 341,468 | -0.24(-0.38%) |
Mar 14, 2022 | 64.47 | 65.34 | 63.94 | 64.68 | 329,748 | +0.97(+1.52%) |
Mar 11, 2022 | 64.68 | 65.29 | 63.63 | 63.72 | 235,728 | -0.37(-0.58%) |
Mar 10, 2022 | 63.05 | 64.26 | 62.93 | 64.09 | 397,394 | +0.06(+0.09%) |
Mar 09, 2022 | 62.37 | 64.57 | 62.27 | 64.03 | 527,009 | +3.44(+5.68%) |
Mar 08, 2022 | 62.76 | 63.36 | 60.52 | 60.59 | 649,500 | -1.95(-3.11%) |
Mar 07, 2022 | 64.74 | 64.94 | 62.10 | 62.53 | 518,954 | -2.12(-3.28%) |
Mar 04, 2022 | 65.13 | 65.36 | 64.14 | 64.66 | 323,509 | -1.40(-2.12%) |
Mar 03, 2022 | 66.37 | 66.37 | 65.04 | 66.05 | 316,572 | +0.41(+0.63%) |
Mar 02, 2022 | 64.23 | 66.01 | 63.88 | 65.64 | 381,521 | +1.91(+2.99%) |
Mar 01, 2022 | 66.46 | 66.61 | 63.26 | 63.74 | 444,975 | -3.09(-4.62%) |
Feb 28, 2022 | 67.38 | 67.81 | 66.29 | 66.82 | 563,709 | -1.48(-2.16%) |
Feb 25, 2022 | 67.03 | 68.88 | 67.12 | 68.30 | 350,774 | +1.90(+2.86%) |
Feb 24, 2022 | 65.32 | 66.74 | 64.52 | 66.40 | 383,732 | -0.70(-1.05%) |
Feb 23, 2022 | 68.62 | 68.90 | 66.93 | 67.11 | 149,488 | -1.08(-1.58%) |
Feb 22, 2022 | 68.75 | 69.01 | 67.48 | 68.18 | 226,996 | -0.61(-0.88%) |
Feb 18, 2022 | 68.79 | 0 | -0.50(-0.72%) | |||
Feb 17, 2022 | 68.99 | 69.39 | 68.55 | 69.29 | 211,755 | -0.55(-0.78%) |
Feb 16, 2022 | 69.69 | 70.24 | 69.05 | 69.84 | 243,986 | +0.12(+0.17%) |
Feb 15, 2022 | 68.45 | 70.20 | 68.05 | 69.72 | 267,613 | +2.01(+2.97%) |
Feb 14, 2022 | 69.00 | 69.32 | 67.39 | 67.70 | 406,178 | -0.99(-1.44%) |
Feb 11, 2022 | 69.35 | 69.59 | 67.81 | 68.69 | 235,905 | -0.43(-0.62%) |
Feb 10, 2022 | 68.71 | 70.91 | 68.71 | 69.12 | 330,825 | -0.61(-0.87%) |
Feb 09, 2022 | 69.82 | 70.61 | 69.41 | 69.73 | 245,961 | +0.48(+0.69%) |
Feb 08, 2022 | 68.01 | 69.33 | 68.01 | 69.25 | 223,663 | +1.45(+2.14%) |
Feb 07, 2022 | 67.31 | 68.31 | 66.80 | 67.79 | 263,988 | +0.30(+0.45%) |
Feb 04, 2022 | 68.21 | 68.55 | 66.72 | 67.49 | 252,596 | -1.42(-2.07%) |
Feb 03, 2022 | 68.95 | 68.72 | 68.92 | 284,670 | -1.13(-1.61%) | |
Feb 02, 2022 | 69.75 | 70.70 | 69.19 | 70.05 | 418,543 | -0.04(-0.06%) |
Feb 01, 2022 | 70.54 | 70.93 | 69.32 | 70.09 | 355,930 | +0.11(+0.15%) |
Jan 31, 2022 | 69.52 | 69.98 | 69.98 | 809,908 | -0.01(-0.01%) | |
Jan 28, 2022 | 69.20 | 70.02 | 67.73 | 69.99 | 360,998 | +0.64(+0.93%) |
Jan 27, 2022 | 70.55 | 71.33 | 68.79 | 69.35 | 417,294 | -0.42(-0.60%) |
Jan 26, 2022 | 70.98 | 71.96 | 69.36 | 69.76 | 467,741 | -0.33(-0.47%) |
Jan 25, 2022 | 69.84 | 71.01 | 68.76 | 70.10 | 486,186 | -1.02(-1.44%) |
Jan 24, 2022 | 69.18 | 71.46 | 68.58 | 71.12 | 583,405 | +0.58(+0.83%) |
Jan 21, 2022 | 71.47 | 73.27 | 69.73 | 70.53 | 663,090 | -2.75(-3.75%) |
Jan 20, 2022 | 75.40 | 75.74 | 73.16 | 73.28 | 673,842 | -0.63(-0.86%) |
Jan 19, 2022 | 73.91 | 75.26 | 73.79 | 73.92 | 344,247 | -0.20(-0.26%) |
Jan 18, 2022 | 74.73 | 74.73 | 72.79 | 74.11 | 353,026 | -0.97(-1.30%) |
Jan 14, 2022 | 75.09 | 0 | -0.06(-0.08%) | |||
Jan 13, 2022 | 74.84 | 76.00 | 74.84 | 75.15 | 285,931 | +0.58(+0.77%) |
Jan 12, 2022 | 75.84 | 76.05 | 74.04 | 74.57 | 270,566 | -0.66(-0.88%) |
Jan 11, 2022 | 75.09 | 75.59 | 73.67 | 75.23 | 306,428 | +0.49(+0.65%) |
Jan 10, 2022 | 74.60 | 75.19 | 74.02 | 74.75 | 398,132 | -0.08(-0.10%) |
Jan 07, 2022 | 75.89 | 76.20 | 74.82 | 74.83 | 268,944 | -1.04(-1.38%) |
Jan 06, 2022 | 75.20 | 76.50 | 75.20 | 75.87 | 272,392 | +0.53(+0.70%) |
Jan 05, 2022 | 76.54 | 76.79 | 74.75 | 75.34 | 349,417 | -0.88(-1.15%) |
Jan 04, 2022 | 76.00 | 77.55 | 76.00 | 76.22 | 414,426 | -0.43(-0.56%) |
Jan 03, 2022 | 78.98 | 79.51 | 76.16 | 76.65 | 465,299 | -2.33(-2.95%) |
Dec 31, 2021 | 78.18 | 79.21 | 78.18 | 78.98 | 180,026 | +0.55(+0.70%) |
Dec 30, 2021 | 79.33 | 79.69 | 78.32 | 78.43 | 150,760 | -1.04(-1.31%) |
Dec 29, 2021 | 79.50 | 79.62 | 79.20 | 79.48 | 93,521 | +0.34(+0.43%) |
Dec 28, 2021 | 79.14 | 79.47 | 78.72 | 79.13 | 128,735 | +0.26(+0.33%) |
Dec 27, 2021 | 77.57 | 79.05 | 77.20 | 78.87 | 159,391 | +1.72(+2.22%) |
Dec 23, 2021 | 77.58 | 78.07 | 77.12 | 77.16 | 125,837 | -0.20(-0.26%) |
Dec 22, 2021 | 76.84 | 77.50 | 76.40 | 77.36 | 187,101 | +0.46(+0.60%) |
Dec 21, 2021 | 76.08 | 77.19 | 75.95 | 76.90 | 280,538 | +1.47(+1.95%) |
Dec 20, 2021 | 75.00 | 75.59 | 73.62 | 75.43 | 264,938 | -0.58(-0.76%) |
Dec 17, 2021 | 76.78 | 77.45 | 75.59 | 76.00 | 558,160 | -1.47(-1.90%) |
Dec 16, 2021 | 77.21 | 77.73 | 76.65 | 77.48 | 322,485 | +0.86(+1.12%) |
Dec 15, 2021 | 75.29 | 76.73 | 74.48 | 76.62 | 280,074 | +1.47(+1.96%) |
Dec 14, 2021 | 75.71 | 76.33 | 74.83 | 75.15 | 391,654 | -0.78(-1.03%) |
Dec 13, 2021 | 76.08 | 76.87 | 75.35 | 75.93 | 263,142 | -0.65(-0.85%) |
Dec 10, 2021 | 76.71 | 77.06 | 76.10 | 76.58 | 190,732 | +0.38(+0.50%) |
Dec 09, 2021 | 75.78 | 76.62 | 75.48 | 76.20 | 166,764 | -0.35(-0.46%) |
Dec 08, 2021 | 76.76 | 76.92 | 75.99 | 76.55 | 154,375 | +0.27(+0.36%) |
Dec 07, 2021 | 76.05 | 77.11 | 76.03 | 76.28 | 170,625 | +0.71(+0.94%) |
Dec 06, 2021 | 75.08 | 76.75 | 74.79 | 75.57 | 215,728 | +1.49(+2.01%) |
Dec 03, 2021 | 74.22 | 74.40 | 73.12 | 74.07 | 250,925 | +0.42(+0.57%) |
Dec 02, 2021 | 71.78 | 74.04 | 71.76 | 73.65 | 264,097 | +2.47(+3.47%) |
Dec 01, 2021 | 72.78 | 73.86 | 71.18 | 71.19 | 293,027 | -0.15(-0.21%) |
Nov 30, 2021 | 71.77 | 72.69 | 71.20 | 71.33 | 400,293 | -1.64(-2.24%) |
Nov 29, 2021 | 72.84 | 73.88 | 71.83 | 72.97 | 317,317 | +0.92(+1.27%) |
Nov 26, 2021 | 72.76 | 72.82 | 71.08 | 72.06 | 219,016 | -2.74(-3.66%) |
Nov 24, 2021 | 75.02 | 75.12 | 74.36 | 74.80 | 201,380 | -0.75(-0.99%) |
Nov 23, 2021 | 75.04 | 76.00 | 75.04 | 75.55 | 285,249 | +0.83(+1.11%) |
Nov 22, 2021 | 75.17 | 75.71 | 74.68 | 74.72 | 292,998 | +0.15(+0.20%) |
Nov 19, 2021 | 75.62 | 76.58 | 74.55 | 74.57 | 374,975 | -1.48(-1.95%) |
Nov 18, 2021 | 76.45 | 76.08 | 75.74 | 76.05 | 300,944 | -0.54(-0.70%) |
Nov 17, 2021 | 77.95 | 78.13 | 75.99 | 76.59 | 526,355 | -1.45(-1.86%) |
Nov 16, 2021 | 76.93 | 78.08 | 76.76 | 78.04 | 296,911 | +1.02(+1.33%) |
Nov 15, 2021 | 76.84 | 77.04 | 75.81 | 77.02 | 251,937 | +0.69(+0.91%) |
Nov 12, 2021 | 75.17 | 76.36 | 74.69 | 76.33 | 142,973 | +1.47(+1.97%) |
Nov 11, 2021 | 73.46 | 74.94 | 73.08 | 74.85 | 223,895 | +1.50(+2.05%) |
Nov 10, 2021 | 73.12 | 73.35 | 258,059 | +0.22(+0.31%) | ||
Nov 09, 2021 | 72.41 | 73.47 | 71.87 | 73.13 | 205,237 | +0.68(+0.94%) |
Nov 08, 2021 | 73.10 | 73.38 | 72.22 | 72.45 | 249,991 | -0.13(-0.17%) |
Nov 05, 2021 | 72.60 | 73.28 | 72.22 | 72.57 | 256,755 | +0.86(+1.20%) |
Nov 04, 2021 | 72.11 | 72.34 | 71.68 | 71.71 | 394,413 | -0.02(-0.03%) |
Nov 03, 2021 | 71.04 | 72.08 | 70.81 | 71.73 | 293,176 | +0.60(+0.85%) |
Nov 02, 2021 | 70.45 | 71.44 | 70.10 | 71.13 | 219,806 | +0.70(+1.00%) |
Nov 01, 2021 | 69.22 | 70.91 | 69.12 | 70.43 | 308,046 | +1.68(+2.44%) |
Oct 29, 2021 | 67.83 | 68.79 | 67.83 | 68.75 | 516,442 | +0.50(+0.73%) |
Oct 28, 2021 | 67.51 | 68.93 | 67.51 | 68.25 | 272,844 | +0.95(+1.41%) |
Oct 27, 2021 | 67.70 | 68.01 | 66.98 | 67.31 | 222,478 | -0.88(-1.29%) |
Oct 26, 2021 | 68.64 | 68.18 | 228,729 | -0.36(-0.53%) | ||
Oct 25, 2021 | 68.27 | 68.84 | 68.08 | 68.55 | 289,903 | +0.58(+0.85%) |
Oct 22, 2021 | 68.25 | 69.18 | 67.79 | 67.97 | 293,840 | -0.17(-0.24%) |
Oct 21, 2021 | 66.69 | 68.18 | 66.56 | 68.14 | 257,750 | +1.38(+2.07%) |
Oct 20, 2021 | 66.22 | 66.93 | 65.96 | 66.75 | 189,411 | +0.75(+1.14%) |
Oct 19, 2021 | 66.88 | 66.88 | 65.78 | 66.00 | 227,677 | -0.56(-0.84%) |
Oct 18, 2021 | 66.20 | 66.68 | 66.01 | 66.56 | 274,967 | -0.08(-0.12%) |
Oct 15, 2021 | 66.30 | 67.21 | 65.62 | 66.63 | 393,957 | +1.61(+2.47%) |
Oct 14, 2021 | 62.99 | 65.03 | 62.92 | 65.03 | 339,499 | +2.58(+4.14%) |
Oct 13, 2021 | 62.54 | 62.82 | 61.84 | 62.44 | 168,334 | +0.18(+0.29%) |
Oct 12, 2021 | 61.73 | 62.75 | 61.60 | 62.26 | 130,700 | +0.48(+0.77%) |
Oct 11, 2021 | 62.48 | 63.22 | 61.68 | 61.78 | 144,749 | -0.61(-0.98%) |
Oct 08, 2021 | 63.63 | 63.70 | 62.35 | 62.40 | 226,596 | -1.10(-1.73%) |
Oct 07, 2021 | 63.48 | 64.26 | 63.25 | 63.49 | 260,807 | +0.67(+1.07%) |
Oct 06, 2021 | 62.89 | 63.28 | 61.68 | 62.82 | 265,048 | -0.74(-1.16%) |
Oct 05, 2021 | 63.41 | 64.06 | 62.71 | 63.56 | 187,628 | +0.50(+0.79%) |
Oct 04, 2021 | 63.65 | 64.46 | 62.80 | 63.07 | 353,146 | -0.38(-0.60%) |
Oct 01, 2021 | 63.28 | 64.13 | 62.02 | 63.45 | 402,920 | +0.66(+1.05%) |
Sep 30, 2021 | 64.45 | 64.78 | 62.80 | 62.78 | 475,482 | -1.61(-2.51%) |
Sep 29, 2021 | 64.19 | 64.56 | 63.68 | 64.40 | 207,204 | +0.16(+0.24%) |
Sep 28, 2021 | 64.17 | 64.47 | 63.34 | 64.24 | 323,876 | +0.01(+0.02%) |
Sep 27, 2021 | 64.39 | 64.67 | 64.08 | 64.23 | 352,831 | +0.32(+0.50%) |
Sep 24, 2021 | 63.45 | 64.83 | 63.13 | 63.91 | 482,777 | +0.52(+0.81%) |
Sep 23, 2021 | 60.78 | 64.67 | 60.78 | 63.40 | 929,122 | +4.63(+7.88%) |
Sep 22, 2021 | 58.93 | 60.06 | 58.77 | 58.77 | 610,172 | +0.55(+0.95%) |
Sep 21, 2021 | 58.88 | 59.34 | 58.20 | 58.21 | 356,821 | -0.58(-0.99%) |
Sep 20, 2021 | 57.70 | 58.85 | 57.54 | 58.80 | 532,384 | -0.25(-0.43%) |
Sep 17, 2021 | 60.28 | 60.44 | 58.86 | 59.05 | 906,258 | -1.57(-2.58%) |
Sep 16, 2021 | 62.00 | 62.05 | 60.62 | 60.62 | 316,629 | -1.32(-2.14%) |
Sep 15, 2021 | 61.53 | 62.17 | 61.31 | 61.94 | 447,258 | +0.46(+0.74%) |
Sep 14, 2021 | 63.87 | 63.87 | 61.37 | 61.48 | 451,738 | -2.01(-3.17%) |
Sep 13, 2021 | 64.27 | 64.30 | 63.22 | 63.49 | 221,983 | +0.06(+0.09%) |
Sep 10, 2021 | 63.98 | 64.24 | 63.33 | 63.44 | 272,926 | -0.09(-0.14%) |
Sep 09, 2021 | 63.47 | 64.33 | 63.43 | 63.52 | 301,373 | -0.03(-0.05%) |
Sep 08, 2021 | 63.38 | 63.82 | 62.92 | 63.55 | 319,345 | -0.19(-0.31%) |
Sep 07, 2021 | 65.57 | 65.74 | 63.75 | 63.75 | 291,655 | -2.33(-3.53%) |
Sep 03, 2021 | 65.89 | 66.18 | 65.13 | 66.08 | 375,095 | +0.17(+0.25%) |
Sep 02, 2021 | 65.81 | 66.13 | 65.23 | 65.92 | 227,611 | +0.18(+0.28%) |
Sep 01, 2021 | 65.86 | 65.97 | 64.60 | 65.73 | 310,783 | +0.02(+0.03%) |
Aug 31, 2021 | 65.96 | 66.55 | 65.38 | 65.71 | 405,798 | -0.22(-0.34%) |
Aug 30, 2021 | 66.73 | 66.73 | 65.83 | 65.94 | 277,484 | -0.51(-0.76%) |
Aug 27, 2021 | 65.20 | 67.03 | 65.03 | 66.44 | 345,764 | +1.63(+2.52%) |
Aug 26, 2021 | 65.33 | 65.85 | 64.81 | 64.81 | 234,896 | -0.55(-0.85%) |
Aug 25, 2021 | 64.93 | 65.90 | 64.25 | 65.36 | 177,697 | +0.69(+1.07%) |
Aug 24, 2021 | 64.69 | 65.29 | 64.48 | 64.67 | 166,641 | +0.19(+0.30%) |
Aug 23, 2021 | 64.44 | 65.08 | 64.21 | 64.48 | 241,037 | +0.57(+0.90%) |
Aug 20, 2021 | 62.68 | 63.94 | 62.68 | 63.90 | 226,515 | +1.25(+2.00%) |
Aug 19, 2021 | 62.64 | 63.14 | 62.38 | 62.65 | 218,707 | -1.00(-1.57%) |
Aug 18, 2021 | 64.42 | 64.89 | 63.58 | 63.65 | 213,642 | -0.76(-1.18%) |
Aug 17, 2021 | 65.12 | 65.47 | 63.65 | 64.41 | 161,120 | -1.31(-2.00%) |
Aug 16, 2021 | 65.60 | 65.78 | 64.73 | 65.72 | 190,685 | -0.06(-0.09%) |
Aug 13, 2021 | 65.79 | 65.83 | 65.21 | 65.78 | 121,602 | +0.24(+0.37%) |
Aug 12, 2021 | 65.50 | 65.66 | 64.55 | 65.54 | 172,846 | +0.45(+0.69%) |
Aug 11, 2021 | 64.24 | 65.14 | 63.78 | 65.09 | 209,585 | +1.07(+1.67%) |
Aug 10, 2021 | 63.70 | 64.12 | 63.32 | 64.02 | 194,230 | +0.56(+0.89%) |
Aug 09, 2021 | 63.48 | 63.59 | 62.95 | 63.46 | 128,581 | -0.38(-0.59%) |
Aug 06, 2021 | 63.31 | 63.88 | 63.14 | 63.83 | 196,865 | +1.17(+1.86%) |
Aug 05, 2021 | 62.17 | 62.79 | 62.00 | 62.67 | 176,711 | +0.94(+1.53%) |
Aug 04, 2021 | 62.50 | 62.76 | 61.69 | 61.72 | 139,483 | -1.24(-1.96%) |
Aug 03, 2021 | 62.20 | 63.05 | 61.40 | 62.96 | 276,861 | +0.90(+1.46%) |
Aug 02, 2021 | 62.92 | 63.96 | 61.99 | 62.05 | 207,841 | -0.79(-1.25%) |
Jul 30, 2021 | 62.87 | 63.58 | 62.60 | 62.84 | 605,334 | +0.14(+0.22%) |
Jul 29, 2021 | 62.43 | 63.10 | 62.39 | 62.71 | 203,912 | +0.66(+1.07%) |
Jul 28, 2021 | 62.26 | 62.48 | 61.16 | 62.05 | 198,109 | +0.05(+0.08%) |
Jul 27, 2021 | 61.45 | 62.54 | 60.93 | 62.00 | 226,762 | +0.01(+0.02%) |
Jul 26, 2021 | 61.67 | 62.19 | 61.51 | 61.99 | 268,602 | +0.81(+1.32%) |
Jul 23, 2021 | 60.88 | 61.29 | 60.37 | 61.18 | 279,538 | +0.74(+1.22%) |
Jul 22, 2021 | 60.79 | 60.93 | 60.25 | 60.44 | 184,111 | -0.39(-0.64%) |
Jul 21, 2021 | 61.27 | 61.70 | 60.35 | 60.83 | 413,784 | +0.21(+0.35%) |
Jul 20, 2021 | 59.93 | 61.23 | 59.54 | 60.62 | 564,594 | +0.69(+1.15%) |
Jul 19, 2021 | 59.95 | 60.85 | 59.44 | 59.93 | 426,820 | -1.42(-2.31%) |
Jul 16, 2021 | 62.84 | 62.84 | 61.20 | 61.34 | 293,178 | -1.02(-1.64%) |
Jul 15, 2021 | 61.69 | 62.70 | 61.69 | 62.37 | 337,834 | +0.35(+0.56%) |
Jul 14, 2021 | 62.12 | 62.84 | 61.59 | 62.02 | 216,903 | +0.34(+0.55%) |
Jul 13, 2021 | 62.54 | 62.89 | 61.63 | 61.68 | 199,410 | -1.21(-1.93%) |
Jul 12, 2021 | 62.07 | 63.10 | 61.74 | 62.89 | 226,213 | +0.25(+0.40%) |
Jul 09, 2021 | 62.77 | 63.33 | 62.10 | 62.64 | 254,660 | +1.04(+1.68%) |
Jul 08, 2021 | 61.53 | 62.46 | 60.86 | 61.60 | 373,040 | -0.96(-1.53%) |
Jul 07, 2021 | 61.19 | 62.65 | 61.19 | 62.56 | 242,928 | +1.12(+1.82%) |
Jul 06, 2021 | 62.57 | 62.57 | 60.80 | 61.45 | 345,604 | -1.09(-1.74%) |
Jul 02, 2021 | 62.66 | 62.92 | 62.24 | 62.53 | 245,293 | -0.11(-0.17%) |
Jul 01, 2021 | 62.41 | 62.84 | 61.82 | 62.64 | 297,567 | +0.94(+1.52%) |
Jun 30, 2021 | 60.79 | 61.99 | 60.67 | 61.70 | 631,601 | +0.46(+0.74%) |
Jun 29, 2021 | 62.41 | 62.78 | 61.24 | 61.24 | 295,305 | -0.66(-1.07%) |
Jun 28, 2021 | 61.77 | 61.77 | 60.81 | 61.90 | 544,355 | +0.03(+0.05%) |
Jun 25, 2021 | 61.44 | 62.72 | 61.44 | 61.87 | 1,778,380 | -0.01(-0.02%) |
Jun 24, 2021 | 61.22 | 63.48 | 60.15 | 61.88 | 1,002,034 | -1.80(-2.83%) |
Jun 23, 2021 | 64.83 | 64.89 | 63.54 | 63.69 | 681,969 | -0.80(-1.25%) |
Jun 22, 2021 | 64.71 | 64.81 | 64.14 | 64.49 | 480,574 | -0.49(-0.75%) |
Jun 21, 2021 | 64.66 | 65.33 | 64.49 | 64.98 | 428,990 | +1.05(+1.64%) |
Jun 18, 2021 | 64.29 | 64.55 | 63.72 | 63.93 | 741,785 | -1.05(-1.61%) |
Jun 17, 2021 | 66.45 | 66.70 | 64.00 | 64.98 | 404,644 | -1.55(-2.33%) |
Jun 16, 2021 | 66.39 | 66.94 | 65.65 | 66.53 | 309,087 | +0.00(+0.00%) |
Jun 15, 2021 | 65.84 | 66.69 | 65.56 | 66.53 | 216,336 | +0.73(+1.11%) |
Jun 14, 2021 | 66.94 | 67.00 | 65.57 | 65.80 | 358,717 | -1.18(-1.77%) |
Jun 11, 2021 | 67.15 | 67.74 | 66.61 | 66.98 | 192,313 | +0.16(+0.25%) |
Jun 10, 2021 | 67.94 | 68.38 | 66.75 | 66.82 | 411,686 | -0.44(-0.65%) |
Jun 09, 2021 | 67.35 | 67.74 | 66.87 | 67.26 | 262,589 | -0.14(-0.20%) |
Jun 08, 2021 | 66.25 | 67.57 | 66.03 | 67.39 | 337,398 | +0.97(+1.46%) |
Jun 07, 2021 | 67.58 | 67.58 | 66.14 | 66.42 | 394,170 | -1.00(-1.48%) |
Jun 04, 2021 | 67.46 | 67.62 | 66.86 | 67.42 | 228,026 | +0.28(+0.42%) |
Jun 03, 2021 | 66.70 | 67.24 | 65.98 | 67.14 | 237,740 | +0.16(+0.25%) |
Jun 02, 2021 | 67.86 | 68.25 | 66.66 | 66.97 | 396,884 | -0.86(-1.27%) |
Jun 01, 2021 | 67.90 | 68.11 | 67.16 | 67.84 | 338,507 | +0.80(+1.19%) |
May 28, 2021 | 65.87 | 67.05 | 65.41 | 67.04 | 590,605 | +1.29(+1.96%) |
May 27, 2021 | 65.76 | 66.48 | 65.38 | 65.75 | 298,188 | +0.61(+0.94%) |
May 26, 2021 | 64.67 | 65.41 | 64.50 | 65.14 | 336,400 | +0.57(+0.89%) |
May 25, 2021 | 65.46 | 66.81 | 64.54 | 64.57 | 396,335 | -0.73(-1.11%) |
May 24, 2021 | 65.49 | 65.57 | 64.96 | 65.30 | 160,188 | +0.31(+0.48%) |
May 21, 2021 | 65.36 | 65.83 | 64.54 | 64.99 | 253,269 | +0.33(+0.51%) |
May 20, 2021 | 64.73 | 64.82 | 64.07 | 64.66 | 247,013 | -0.15(-0.22%) |
May 19, 2021 | 64.74 | 65.12 | 64.01 | 64.80 | 300,054 | -0.96(-1.46%) |
May 18, 2021 | 67.02 | 67.02 | 65.75 | 65.76 | 291,849 | -1.25(-1.87%) |
May 17, 2021 | 66.69 | 67.50 | 66.00 | 67.01 | 253,526 | +0.01(+0.01%) |
May 14, 2021 | 66.90 | 67.51 | 66.44 | 67.00 | 159,791 | +0.60(+0.91%) |
May 13, 2021 | 64.66 | 66.79 | 64.66 | 66.40 | 294,567 | +1.97(+3.06%) |
May 12, 2021 | 67.33 | 67.43 | 64.36 | 64.43 | 202,321 | -3.16(-4.68%) |
May 11, 2021 | 66.78 | 67.64 | 66.34 | 67.59 | 323,807 | +0.69(+1.03%) |
May 10, 2021 | 67.58 | 68.46 | 66.87 | 66.91 | 550,650 | -0.40(-0.59%) |
May 07, 2021 | 66.68 | 67.42 | 66.38 | 67.30 | 281,881 | +0.37(+0.55%) |
May 06, 2021 | 66.37 | 67.01 | 65.72 | 66.94 | 286,476 | +0.64(+0.97%) |
May 05, 2021 | 66.54 | 66.63 | 65.66 | 66.29 | 224,024 | +0.04(+0.06%) |
May 04, 2021 | 65.54 | 66.51 | 65.34 | 66.26 | 230,103 | +0.44(+0.66%) |