Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 65.17 | 66.41 | 64.35 | 66.12 | 976,618 | +0.65(+0.99%) |
Jul 28, 2022 | 63.27 | 65.94 | 63.12 | 65.47 | 1,084,792 | +2.01(+3.17%) |
Jul 27, 2022 | 63.34 | 64.00 | 62.63 | 63.46 | 1,056,537 | +0.29(+0.46%) |
Jul 26, 2022 | 63.13 | 64.67 | 62.75 | 63.17 | 1,164,701 | +0.43(+0.69%) |
Jul 25, 2022 | 63.19 | 65.14 | 61.80 | 62.74 | 1,634,301 | -0.38(-0.60%) |
Jul 22, 2022 | 67.58 | 68.14 | 63.00 | 63.12 | 4,056,064 | +3.58(+6.01%) |
Jul 21, 2022 | 58.52 | 59.60 | 57.94 | 59.54 | 2,193,051 | +1.00(+1.71%) |
Jul 20, 2022 | 58.24 | 58.66 | 57.23 | 58.54 | 1,496,043 | +0.22(+0.38%) |
Jul 19, 2022 | 56.53 | 59.20 | 55.83 | 58.32 | 1,254,560 | +3.06(+5.54%) |
Jul 18, 2022 | 56.11 | 56.65 | 55.07 | 55.26 | 799,212 | -0.29(-0.52%) |
Jul 15, 2022 | 54.17 | 56.48 | 53.63 | 55.55 | 1,191,662 | +2.12(+3.97%) |
Jul 14, 2022 | 52.95 | 53.80 | 52.38 | 53.43 | 1,012,970 | -0.43(-0.80%) |
Jul 13, 2022 | 53.09 | 54.42 | 52.80 | 53.86 | 712,610 | +0.10(+0.19%) |
Jul 12, 2022 | 53.11 | 55.40 | 53.11 | 53.76 | 792,478 | -0.24(-0.44%) |
Jul 11, 2022 | 55.03 | 55.38 | 53.93 | 54.00 | 1,061,432 | -1.14(-2.07%) |
Jul 08, 2022 | 55.29 | 56.31 | 54.88 | 55.14 | 1,133,400 | -0.08(-0.14%) |
Jul 07, 2022 | 52.22 | 55.50 | 52.22 | 55.22 | 2,124,928 | +4.60(+9.09%) |
Jul 06, 2022 | 52.24 | 52.24 | 50.53 | 50.62 | 2,373,021 | -3.04(-5.67%) |
Jul 05, 2022 | 54.12 | 54.25 | 52.03 | 53.66 | 1,201,844 | -1.34(-2.44%) |
Jul 01, 2022 | 51.93 | 55.01 | 51.90 | 55.00 | 1,481,469 | +2.44(+4.64%) |
Jun 30, 2022 | 54.32 | 54.61 | 51.81 | 52.56 | 2,880,034 | -4.02(-7.10%) |
Jun 29, 2022 | 55.53 | 56.85 | 54.28 | 56.58 | 1,125,210 | +1.08(+1.95%) |
Jun 28, 2022 | 57.44 | 57.98 | 55.29 | 55.50 | 1,595,937 | -1.37(-2.41%) |
Jun 27, 2022 | 59.12 | 59.19 | 56.12 | 56.87 | 1,242,840 | -1.37(-2.35%) |
Jun 24, 2022 | 56.39 | 58.24 | 55.70 | 58.24 | 14,737,260 | +2.49(+4.47%) |
Jun 23, 2022 | 54.56 | 55.90 | 53.85 | 55.75 | 2,792,317 | +1.47(+2.71%) |
Jun 22, 2022 | 51.54 | 54.55 | 51.49 | 54.28 | 1,750,161 | +2.13(+4.08%) |
Jun 21, 2022 | 53.91 | 54.28 | 51.38 | 52.15 | 1,514,767 | -0.80(-1.51%) |
Jun 17, 2022 | 52.96 | 54.35 | 52.55 | 52.95 | 1,830,927 | +0.64(+1.22%) |
Jun 16, 2022 | 52.59 | 53.01 | 50.37 | 52.31 | 1,865,074 | -1.95(-3.59%) |
Jun 15, 2022 | 53.74 | 55.67 | 52.92 | 54.26 | 1,734,117 | +0.86(+1.61%) |
Jun 14, 2022 | 58.11 | 58.41 | 53.16 | 53.40 | 3,810,661 | -4.90(-8.40%) |
Jun 13, 2022 | 60.57 | 61.40 | 58.08 | 58.30 | 1,239,728 | -4.80(-7.61%) |
Jun 10, 2022 | 63.04 | 64.31 | 61.94 | 63.10 | 1,261,601 | -1.42(-2.20%) |
Jun 09, 2022 | 66.21 | 66.70 | 64.48 | 64.52 | 1,011,499 | -2.35(-3.51%) |
Jun 08, 2022 | 67.16 | 67.53 | 66.07 | 66.87 | 1,182,891 | -1.01(-1.49%) |
Jun 07, 2022 | 65.67 | 67.95 | 65.18 | 67.88 | 937,068 | +1.39(+2.09%) |
Jun 06, 2022 | 66.81 | 67.90 | 65.03 | 66.49 | 1,319,271 | -0.86(-1.28%) |
Jun 03, 2022 | 66.59 | 69.06 | 66.30 | 67.35 | 1,321,684 | +0.50(+0.75%) |
Jun 02, 2022 | 63.47 | 67.45 | 62.54 | 66.85 | 1,312,354 | +3.74(+5.93%) |
Jun 01, 2022 | 65.58 | 65.58 | 62.59 | 63.11 | 814,494 | -1.60(-2.47%) |
May 31, 2022 | 65.39 | 66.52 | 64.60 | 64.71 | 930,724 | -1.66(-2.50%) |
May 27, 2022 | 66.29 | 67.54 | 65.48 | 66.37 | 1,048,124 | +0.85(+1.30%) |
May 26, 2022 | 62.98 | 66.05 | 62.41 | 65.52 | 1,431,508 | +2.79(+4.45%) |
May 25, 2022 | 62.49 | 64.26 | 62.14 | 62.73 | 1,637,104 | +0.51(+0.82%) |
May 24, 2022 | 64.10 | 64.55 | 61.26 | 62.22 | 1,514,563 | -2.37(-3.67%) |
May 23, 2022 | 65.29 | 65.98 | 62.23 | 64.59 | 1,360,296 | +0.10(+0.16%) |
May 20, 2022 | 64.50 | 65.14 | 61.98 | 64.49 | 1,822,624 | +0.66(+1.03%) |
May 19, 2022 | 65.67 | 67.00 | 63.53 | 63.83 | 2,080,003 | -2.90(-4.35%) |
May 18, 2022 | 71.43 | 73.03 | 66.14 | 66.73 | 2,995,180 | -7.03(-9.53%) |
May 17, 2022 | 72.12 | 73.77 | 71.30 | 73.76 | 1,364,300 | +2.78(+3.92%) |
May 16, 2022 | 71.78 | 71.89 | 70.23 | 70.98 | 1,352,043 | -1.31(-1.81%) |
May 13, 2022 | 71.53 | 73.41 | 71.53 | 72.29 | 996,674 | +1.45(+2.05%) |
May 12, 2022 | 69.08 | 71.88 | 69.03 | 70.84 | 1,462,441 | +1.05(+1.50%) |
May 11, 2022 | 72.95 | 75.81 | 69.49 | 69.79 | 2,092,293 | -3.74(-5.09%) |
May 10, 2022 | 71.90 | 74.79 | 70.83 | 73.53 | 2,257,163 | +2.58(+3.64%) |
May 09, 2022 | 74.17 | 74.48 | 70.30 | 70.95 | 2,096,288 | -4.05(-5.40%) |
May 06, 2022 | 74.52 | 76.09 | 73.47 | 75.00 | 1,074,217 | +0.52(+0.70%) |
May 05, 2022 | 74.93 | 76.37 | 72.65 | 74.48 | 1,230,643 | -1.01(-1.34%) |
May 04, 2022 | 73.39 | 75.69 | 71.82 | 75.49 | 1,060,685 | +2.60(+3.57%) |
May 03, 2022 | 71.45 | 73.53 | 71.20 | 72.89 | 806,364 | +1.14(+1.59%) |
May 02, 2022 | 72.51 | 73.48 | 70.20 | 71.75 | 1,469,444 | -0.76(-1.05%) |
Apr 29, 2022 | 73.39 | 74.49 | 72.14 | 72.51 | 1,196,687 | -1.69(-2.28%) |
Apr 28, 2022 | 73.48 | 74.38 | 71.62 | 74.20 | 1,538,452 | +0.48(+0.65%) |
Apr 27, 2022 | 74.04 | 75.27 | 72.66 | 73.72 | 1,415,439 | -0.63(-0.85%) |
Apr 26, 2022 | 73.47 | 75.59 | 73.00 | 74.35 | 1,917,067 | -2.31(-3.01%) |
Apr 25, 2022 | 72.26 | 77.51 | 71.87 | 76.66 | 2,821,316 | +3.55(+4.86%) |
Apr 22, 2022 | 82.67 | 83.02 | 72.76 | 73.11 | 5,714,062 | -13.56(-15.65%) |
Apr 21, 2022 | 88.08 | 91.83 | 83.81 | 86.67 | 2,472,144 | -2.34(-2.63%) |
Apr 20, 2022 | 84.89 | 89.72 | 84.61 | 89.01 | 2,429,966 | +4.68(+5.55%) |
Apr 19, 2022 | 84.37 | 86.84 | 83.62 | 84.33 | 1,279,180 | +0.18(+0.21%) |
Apr 18, 2022 | 84.09 | 84.98 | 83.40 | 84.15 | 751,884 | -0.85(-1.00%) |
Apr 14, 2022 | 84.35 | 86.25 | 84.12 | 85.00 | 750,796 | +1.04(+1.24%) |
Apr 13, 2022 | 85.64 | 86.60 | 83.56 | 83.96 | 720,902 | -0.80(-0.94%) |
Apr 12, 2022 | 83.99 | 85.83 | 83.26 | 84.76 | 1,590,095 | +1.65(+1.99%) |
Apr 11, 2022 | 84.00 | 84.91 | 82.77 | 83.11 | 861,919 | -1.02(-1.21%) |
Apr 08, 2022 | 82.08 | 85.34 | 81.22 | 84.13 | 1,399,024 | +1.69(+2.05%) |
Apr 07, 2022 | 81.50 | 83.28 | 81.36 | 82.44 | 1,043,347 | +1.50(+1.85%) |
Apr 06, 2022 | 79.31 | 81.34 | 77.81 | 80.94 | 1,396,021 | +0.92(+1.15%) |
Apr 05, 2022 | 82.56 | 82.76 | 79.37 | 80.02 | 1,558,718 | -2.65(-3.21%) |
Apr 04, 2022 | 86.63 | 86.68 | 82.00 | 82.67 | 1,738,070 | -4.08(-4.70%) |
Apr 01, 2022 | 86.71 | 87.19 | 85.74 | 86.75 | 1,210,840 | +0.79(+0.92%) |
Mar 31, 2022 | 86.50 | 87.84 | 85.03 | 85.96 | 889,840 | -1.03(-1.18%) |
Mar 30, 2022 | 90.31 | 90.31 | 85.85 | 86.99 | 1,393,693 | -3.74(-4.12%) |
Mar 29, 2022 | 92.12 | 92.65 | 90.01 | 90.73 | 1,015,651 | +0.19(+0.21%) |
Mar 28, 2022 | 89.24 | 90.88 | 88.15 | 90.54 | 903,217 | +1.10(+1.23%) |
Mar 25, 2022 | 88.80 | 89.49 | 86.79 | 89.44 | 673,057 | +0.66(+0.74%) |
Mar 24, 2022 | 87.35 | 88.96 | 86.33 | 88.78 | 644,208 | +1.76(+2.02%) |
Mar 23, 2022 | 87.11 | 87.61 | 85.47 | 87.02 | 547,053 | -0.64(-0.73%) |
Mar 22, 2022 | 87.54 | 88.57 | 86.40 | 87.66 | 1,212,268 | +0.13(+0.15%) |
Mar 21, 2022 | 87.52 | 89.13 | 86.46 | 87.53 | 741,464 | -0.15(-0.17%) |
Mar 18, 2022 | 88.55 | 89.04 | 87.02 | 87.68 | 1,655,154 | -1.15(-1.29%) |
Mar 17, 2022 | 87.43 | 89.16 | 86.64 | 88.83 | 1,026,404 | +1.18(+1.35%) |
Mar 16, 2022 | 88.38 | 89.99 | 84.79 | 87.65 | 1,374,080 | +0.16(+0.18%) |
Mar 15, 2022 | 86.80 | 88.10 | 85.78 | 87.49 | 1,326,171 | +1.22(+1.41%) |
Mar 14, 2022 | 89.25 | 89.82 | 85.36 | 86.27 | 1,337,760 | -2.77(-3.11%) |
Mar 11, 2022 | 88.72 | 91.19 | 88.59 | 89.04 | 800,304 | -0.72(-0.80%) |
Mar 10, 2022 | 87.87 | 90.65 | 87.12 | 89.76 | 667,827 | +0.14(+0.16%) |
Mar 09, 2022 | 88.93 | 91.76 | 88.25 | 89.62 | 1,221,947 | +3.15(+3.64%) |
Mar 08, 2022 | 87.23 | 89.19 | 85.28 | 86.47 | 1,058,330 | -0.66(-0.76%) |
Mar 07, 2022 | 90.71 | 90.71 | 85.94 | 87.13 | 1,333,255 | -4.00(-4.39%) |
Mar 04, 2022 | 89.24 | 91.23 | 87.59 | 91.13 | 1,311,295 | -0.07(-0.08%) |
Mar 03, 2022 | 90.89 | 91.89 | 88.90 | 91.20 | 1,323,491 | +1.31(+1.46%) |
Mar 02, 2022 | 88.00 | 90.97 | 87.95 | 89.89 | 1,230,114 | +1.78(+2.02%) |
Mar 01, 2022 | 85.77 | 89.90 | 85.77 | 88.11 | 2,272,239 | +2.12(+2.47%) |
Feb 28, 2022 | 83.03 | 86.31 | 83.03 | 85.99 | 1,160,572 | +0.28(+0.33%) |
Feb 25, 2022 | 81.36 | 85.95 | 81.36 | 85.71 | 995,246 | +4.51(+5.55%) |
Feb 24, 2022 | 76.00 | 81.40 | 76.00 | 81.20 | 1,032,460 | +2.08(+2.63%) |
Feb 23, 2022 | 80.63 | 81.35 | 78.64 | 79.12 | 1,035,132 | -0.53(-0.67%) |
Feb 22, 2022 | 79.99 | 81.75 | 78.60 | 79.65 | 1,128,289 | -0.86(-1.07%) |
Feb 18, 2022 | 80.51 | 0 | -3.59(-4.27%) | |||
Feb 17, 2022 | 86.50 | 86.76 | 84.04 | 84.10 | 697,109 | -3.30(-3.78%) |
Feb 16, 2022 | 83.62 | 88.03 | 82.92 | 87.40 | 1,151,711 | +3.46(+4.12%) |
Feb 15, 2022 | 82.17 | 84.03 | 81.77 | 83.94 | 964,394 | +2.91(+3.59%) |
Feb 14, 2022 | 82.11 | 83.93 | 80.89 | 81.03 | 874,178 | -0.65(-0.80%) |
Feb 11, 2022 | 85.06 | 86.51 | 80.98 | 81.68 | 1,332,834 | -3.31(-3.89%) |
Feb 10, 2022 | 82.38 | 88.19 | 81.14 | 84.99 | 3,272,295 | +2.77(+3.37%) |
Feb 09, 2022 | 77.33 | 82.97 | 76.94 | 82.22 | 2,896,241 | +8.15(+11.00%) |
Feb 08, 2022 | 69.88 | 74.82 | 67.57 | 74.07 | 3,603,455 | +4.07(+5.81%) |
Feb 07, 2022 | 72.91 | 72.91 | 69.54 | 70.00 | 1,838,344 | -2.84(-3.90%) |
Feb 04, 2022 | 74.04 | 74.76 | 70.82 | 72.84 | 998,546 | -2.36(-3.14%) |
Feb 03, 2022 | 75.35 | 75.20 | 622,054 | -1.23(-1.61%) | ||
Feb 02, 2022 | 74.34 | 76.95 | 73.37 | 76.43 | 899,917 | +1.79(+2.40%) |
Feb 01, 2022 | 74.30 | 75.12 | 72.60 | 74.64 | 944,550 | +0.52(+0.70%) |
Jan 31, 2022 | 72.02 | 74.18 | 74.12 | 1,499,156 | +1.45(+2.00%) | |
Jan 28, 2022 | 72.75 | 73.05 | 70.03 | 72.67 | 1,288,626 | -0.51(-0.70%) |
Jan 27, 2022 | 73.50 | 75.08 | 72.53 | 73.18 | 1,056,236 | -2.67(-3.52%) |
Jan 26, 2022 | 75.67 | 78.08 | 74.73 | 75.85 | 1,017,097 | +1.25(+1.68%) |
Jan 25, 2022 | 76.50 | 76.69 | 72.38 | 74.60 | 1,632,435 | -3.61(-4.62%) |
Jan 24, 2022 | 74.39 | 78.75 | 72.18 | 78.21 | 1,484,463 | +2.24(+2.95%) |
Jan 21, 2022 | 78.38 | 79.02 | 75.25 | 75.97 | 1,361,096 | -2.45(-3.12%) |
Jan 20, 2022 | 82.31 | 82.39 | 78.05 | 78.42 | 1,483,296 | +1.25(+1.62%) |
Jan 19, 2022 | 77.91 | 79.95 | 76.33 | 77.17 | 954,749 | -0.73(-0.94%) |
Jan 18, 2022 | 79.58 | 81.46 | 77.77 | 77.90 | 1,451,770 | -3.14(-3.87%) |
Jan 14, 2022 | 81.04 | 0 | +2.41(+3.06%) | |||
Jan 13, 2022 | 77.28 | 79.36 | 75.87 | 78.63 | 1,755,403 | +1.81(+2.36%) |
Jan 12, 2022 | 78.00 | 79.27 | 75.92 | 76.82 | 978,402 | -0.73(-0.94%) |
Jan 11, 2022 | 73.30 | 77.66 | 71.30 | 77.55 | 1,711,590 | +3.00(+4.02%) |
Jan 10, 2022 | 74.78 | 75.46 | 72.49 | 74.55 | 717,400 | -0.33(-0.44%) |
Jan 07, 2022 | 77.18 | 77.63 | 74.88 | 74.88 | 812,745 | -2.78(-3.58%) |
Jan 06, 2022 | 78.87 | 78.89 | 76.61 | 77.66 | 818,840 | -0.31(-0.40%) |
Jan 05, 2022 | 80.76 | 81.88 | 77.88 | 77.97 | 866,718 | -2.68(-3.32%) |
Jan 04, 2022 | 79.95 | 81.77 | 79.54 | 80.65 | 952,602 | +0.70(+0.88%) |
Jan 03, 2022 | 81.70 | 81.88 | 79.23 | 79.95 | 765,080 | -1.74(-2.13%) |
Dec 31, 2021 | 81.78 | 82.86 | 81.53 | 81.69 | 788,846 | -0.22(-0.27%) |
Dec 30, 2021 | 80.40 | 82.88 | 80.40 | 81.91 | 658,169 | +1.48(+1.84%) |
Dec 29, 2021 | 80.38 | 81.84 | 79.91 | 80.43 | 448,790 | +0.29(+0.36%) |
Dec 28, 2021 | 80.01 | 81.96 | 79.95 | 80.14 | 421,971 | +0.12(+0.15%) |
Dec 27, 2021 | 79.60 | 80.09 | 78.90 | 80.02 | 443,017 | +0.76(+0.96%) |
Dec 23, 2021 | 78.57 | 79.98 | 78.40 | 79.26 | 782,946 | +1.06(+1.36%) |
Dec 22, 2021 | 75.83 | 78.99 | 75.48 | 78.20 | 639,152 | +1.99(+2.61%) |
Dec 21, 2021 | 73.84 | 76.53 | 73.74 | 76.21 | 663,927 | +3.32(+4.55%) |
Dec 20, 2021 | 72.85 | 73.41 | 69.46 | 72.89 | 1,127,711 | -1.63(-2.19%) |
Dec 17, 2021 | 74.14 | 75.41 | 72.57 | 74.52 | 2,393,590 | -0.03(-0.04%) |
Dec 16, 2021 | 78.77 | 79.03 | 74.43 | 74.55 | 830,999 | -3.64(-4.66%) |
Dec 15, 2021 | 75.94 | 78.77 | 75.51 | 78.19 | 818,173 | +1.93(+2.53%) |
Dec 14, 2021 | 75.55 | 77.42 | 75.28 | 76.26 | 579,128 | -0.11(-0.14%) |
Dec 13, 2021 | 76.03 | 77.29 | 74.97 | 76.37 | 835,073 | +0.53(+0.70%) |
Dec 10, 2021 | 74.77 | 76.00 | 73.79 | 75.84 | 850,546 | +1.21(+1.62%) |
Dec 09, 2021 | 75.32 | 75.75 | 74.60 | 74.63 | 510,160 | -1.27(-1.67%) |
Dec 08, 2021 | 75.13 | 76.28 | 75.08 | 75.90 | 639,219 | +0.54(+0.72%) |
Dec 07, 2021 | 73.80 | 76.80 | 73.31 | 75.36 | 922,025 | +2.73(+3.76%) |
Dec 06, 2021 | 72.26 | 72.86 | 70.43 | 72.63 | 837,522 | +1.58(+2.22%) |
Dec 03, 2021 | 74.23 | 74.42 | 70.28 | 71.05 | 949,189 | -2.97(-4.01%) |
Dec 02, 2021 | 70.79 | 74.67 | 70.04 | 74.02 | 979,390 | +3.50(+4.96%) |
Dec 01, 2021 | 74.54 | 74.80 | 70.21 | 70.52 | 854,585 | -2.35(-3.22%) |
Nov 30, 2021 | 73.62 | 74.12 | 72.49 | 72.87 | 993,593 | -1.59(-2.14%) |
Nov 29, 2021 | 77.00 | 78.18 | 74.44 | 74.46 | 841,989 | -1.21(-1.60%) |
Nov 26, 2021 | 75.56 | 76.63 | 72.69 | 75.67 | 772,163 | -2.52(-3.22%) |
Nov 24, 2021 | 79.12 | 79.95 | 77.95 | 78.19 | 422,170 | -1.21(-1.52%) |
Nov 23, 2021 | 78.15 | 79.57 | 77.63 | 79.40 | 679,708 | +0.86(+1.09%) |
Nov 22, 2021 | 77.91 | 80.66 | 77.76 | 78.54 | 715,230 | +1.09(+1.41%) |
Nov 19, 2021 | 78.10 | 79.11 | 76.40 | 77.45 | 701,035 | -1.21(-1.54%) |
Nov 18, 2021 | 78.28 | 79.03 | 78.36 | 78.66 | 544,702 | -0.12(-0.15%) |
Nov 17, 2021 | 79.43 | 80.19 | 78.42 | 78.78 | 491,884 | -0.92(-1.15%) |
Nov 16, 2021 | 79.75 | 80.77 | 79.49 | 79.70 | 778,680 | -0.53(-0.66%) |
Nov 15, 2021 | 79.81 | 80.97 | 78.84 | 80.23 | 824,238 | +1.10(+1.39%) |
Nov 12, 2021 | 79.96 | 79.98 | 78.08 | 79.13 | 760,604 | -0.21(-0.26%) |
Nov 11, 2021 | 79.75 | 80.30 | 79.02 | 79.34 | 836,985 | -0.59(-0.74%) |
Nov 10, 2021 | 79.13 | 79.93 | 832,634 | +0.40(+0.50%) | ||
Nov 09, 2021 | 79.77 | 83.69 | 78.05 | 79.53 | 1,772,477 | +4.33(+5.76%) |
Nov 08, 2021 | 75.68 | 75.94 | 74.20 | 75.20 | 535,489 | -0.22(-0.29%) |
Nov 05, 2021 | 73.87 | 76.49 | 73.48 | 75.42 | 1,151,235 | +2.70(+3.71%) |
Nov 04, 2021 | 73.86 | 74.68 | 71.77 | 72.72 | 470,837 | -0.96(-1.30%) |
Nov 03, 2021 | 69.40 | 73.72 | 69.12 | 73.68 | 891,333 | +4.04(+5.80%) |
Nov 02, 2021 | 72.01 | 72.11 | 69.19 | 69.64 | 448,275 | -1.85(-2.59%) |
Nov 01, 2021 | 71.60 | 71.66 | 70.92 | 71.49 | 538,272 | -0.17(-0.24%) |
Oct 29, 2021 | 71.50 | 72.80 | 71.23 | 71.66 | 652,612 | -0.11(-0.15%) |
Oct 28, 2021 | 70.86 | 72.15 | 70.09 | 71.77 | 818,000 | +1.61(+2.29%) |
Oct 27, 2021 | 68.07 | 71.68 | 67.54 | 70.16 | 1,084,733 | +1.84(+2.69%) |
Oct 26, 2021 | 68.59 | 68.32 | 855,768 | -0.42(-0.61%) | ||
Oct 25, 2021 | 70.88 | 71.23 | 68.37 | 68.74 | 872,330 | -1.89(-2.68%) |
Oct 22, 2021 | 69.96 | 72.55 | 68.89 | 70.63 | 1,759,828 | +0.18(+0.26%) |
Oct 21, 2021 | 71.37 | 71.57 | 64.76 | 70.45 | 3,086,938 | +4.80(+7.31%) |
Oct 20, 2021 | 64.70 | 66.73 | 64.46 | 65.65 | 1,271,376 | +1.20(+1.86%) |
Oct 19, 2021 | 63.51 | 66.60 | 63.51 | 64.45 | 1,237,037 | +1.48(+2.35%) |
Oct 18, 2021 | 63.12 | 63.40 | 61.71 | 62.97 | 715,350 | -0.59(-0.93%) |
Oct 15, 2021 | 63.52 | 64.66 | 63.10 | 63.56 | 866,396 | +1.12(+1.79%) |
Oct 14, 2021 | 61.70 | 63.09 | 61.51 | 62.44 | 562,690 | +1.42(+2.33%) |
Oct 13, 2021 | 61.84 | 61.84 | 60.49 | 61.02 | 669,940 | -1.12(-1.80%) |
Oct 12, 2021 | 62.29 | 62.67 | 61.63 | 62.14 | 553,362 | +0.14(+0.23%) |
Oct 11, 2021 | 61.77 | 63.56 | 61.77 | 62.00 | 717,118 | +0.14(+0.23%) |
Oct 08, 2021 | 63.23 | 63.79 | 61.76 | 61.86 | 780,326 | -1.67(-2.63%) |
Oct 07, 2021 | 63.60 | 64.62 | 62.92 | 63.53 | 864,599 | +0.25(+0.40%) |
Oct 06, 2021 | 65.21 | 65.40 | 62.74 | 63.28 | 1,209,726 | -2.94(-4.44%) |
Oct 05, 2021 | 67.78 | 68.50 | 66.11 | 66.22 | 937,206 | -0.88(-1.31%) |
Oct 04, 2021 | 69.25 | 70.51 | 66.15 | 67.10 | 810,249 | -1.72(-2.50%) |
Oct 01, 2021 | 66.89 | 69.50 | 66.62 | 68.82 | 623,816 | +2.38(+3.58%) |
Sep 30, 2021 | 69.03 | 69.03 | 65.90 | 66.44 | 1,048,148 | -2.20(-3.21%) |
Sep 29, 2021 | 67.64 | 69.25 | 67.02 | 68.64 | 629,434 | +1.56(+2.33%) |
Sep 28, 2021 | 69.10 | 69.51 | 66.41 | 67.08 | 1,343,810 | -2.51(-3.61%) |
Sep 27, 2021 | 70.95 | 71.74 | 68.78 | 69.59 | 1,167,013 | -1.80(-2.52%) |
Sep 24, 2021 | 71.53 | 72.33 | 70.77 | 71.39 | 604,436 | -1.28(-1.76%) |
Sep 23, 2021 | 74.11 | 74.40 | 72.67 | 72.67 | 630,866 | -0.56(-0.76%) |
Sep 22, 2021 | 72.94 | 74.35 | 72.20 | 73.23 | 644,795 | +0.65(+0.90%) |
Sep 21, 2021 | 72.70 | 73.77 | 71.96 | 72.58 | 542,091 | +0.76(+1.06%) |
Sep 20, 2021 | 70.86 | 71.99 | 70.25 | 71.82 | 744,555 | -1.08(-1.48%) |
Sep 17, 2021 | 73.64 | 73.91 | 71.99 | 72.90 | 1,682,763 | -0.41(-0.56%) |
Sep 16, 2021 | 73.35 | 74.05 | 71.50 | 73.31 | 509,684 | +0.17(+0.23%) |
Sep 15, 2021 | 71.50 | 73.45 | 70.86 | 73.14 | 557,319 | +1.39(+1.94%) |
Sep 14, 2021 | 74.40 | 74.40 | 71.44 | 71.75 | 510,815 | -1.92(-2.61%) |
Sep 13, 2021 | 73.64 | 73.86 | 72.43 | 73.67 | 327,836 | +0.96(+1.32%) |
Sep 10, 2021 | 74.38 | 74.46 | 72.45 | 72.71 | 521,490 | -1.50(-2.02%) |
Sep 09, 2021 | 75.11 | 75.95 | 74.20 | 74.21 | 544,862 | -0.98(-1.30%) |
Sep 08, 2021 | 74.45 | 75.53 | 73.95 | 75.19 | 400,659 | +0.31(+0.41%) |
Sep 07, 2021 | 75.66 | 75.91 | 74.25 | 74.88 | 454,549 | -1.01(-1.33%) |
Sep 03, 2021 | 75.26 | 76.07 | 75.03 | 75.89 | 358,259 | -0.09(-0.12%) |
Sep 02, 2021 | 75.43 | 76.07 | 74.81 | 75.98 | 382,191 | +0.99(+1.32%) |
Sep 01, 2021 | 75.67 | 75.67 | 73.67 | 74.99 | 545,169 | -0.36(-0.48%) |
Aug 31, 2021 | 75.26 | 76.15 | 74.63 | 75.35 | 657,063 | -0.11(-0.15%) |
Aug 30, 2021 | 75.25 | 76.16 | 74.47 | 75.46 | 444,710 | +0.47(+0.63%) |
Aug 27, 2021 | 73.93 | 75.60 | 73.83 | 74.99 | 739,062 | +1.43(+1.94%) |
Aug 26, 2021 | 73.28 | 74.30 | 72.57 | 73.56 | 452,192 | -0.11(-0.15%) |
Aug 25, 2021 | 72.68 | 74.67 | 71.98 | 73.67 | 755,028 | +0.99(+1.36%) |
Aug 24, 2021 | 73.45 | 74.22 | 72.62 | 72.68 | 996,952 | -0.31(-0.42%) |
Aug 23, 2021 | 73.40 | 73.92 | 72.22 | 72.99 | 905,357 | +0.36(+0.50%) |
Aug 20, 2021 | 69.75 | 73.09 | 69.64 | 72.63 | 801,876 | +3.20(+4.61%) |
Aug 19, 2021 | 68.38 | 69.46 | 68.26 | 69.43 | 654,582 | -0.34(-0.49%) |
Aug 18, 2021 | 70.23 | 71.39 | 69.60 | 69.77 | 503,642 | -0.57(-0.81%) |
Aug 17, 2021 | 69.65 | 70.79 | 69.22 | 70.34 | 740,471 | -0.75(-1.06%) |
Aug 16, 2021 | 70.01 | 71.90 | 69.66 | 71.09 | 625,259 | +1.08(+1.54%) |
Aug 13, 2021 | 69.73 | 70.09 | 68.31 | 70.01 | 712,439 | +0.01(+0.01%) |
Aug 12, 2021 | 69.53 | 70.12 | 67.89 | 70.00 | 955,143 | +2.48(+3.67%) |
Aug 11, 2021 | 65.41 | 67.61 | 64.10 | 67.52 | 1,172,336 | +2.25(+3.45%) |
Aug 10, 2021 | 67.18 | 67.97 | 65.00 | 65.27 | 1,745,404 | -2.49(-3.67%) |
Aug 09, 2021 | 68.35 | 68.35 | 66.42 | 67.76 | 587,011 | -0.98(-1.43%) |
Aug 06, 2021 | 69.38 | 69.93 | 67.86 | 68.74 | 641,087 | -0.49(-0.71%) |
Aug 05, 2021 | 69.50 | 70.30 | 68.13 | 69.23 | 663,031 | +0.01(+0.01%) |
Aug 04, 2021 | 71.03 | 72.12 | 69.16 | 69.22 | 918,161 | -2.91(-4.03%) |
Aug 03, 2021 | 71.24 | 72.42 | 69.80 | 72.13 | 596,494 | +0.92(+1.29%) |