Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.92 | 60.52 | 58.80 | 58.97 | 125,246 | -1.13(-1.89%) |
Apr 28, 2022 | 60.44 | 60.62 | 59.22 | 60.11 | 110,465 | +0.33(+0.55%) |
Apr 27, 2022 | 60.45 | 60.57 | 59.26 | 59.78 | 159,345 | -0.74(-1.22%) |
Apr 26, 2022 | 62.13 | 62.26 | 60.45 | 60.51 | 134,903 | -2.05(-3.28%) |
Apr 25, 2022 | 61.47 | 62.59 | 60.61 | 62.56 | 115,563 | +0.92(+1.49%) |
Apr 22, 2022 | 62.98 | 62.98 | 61.38 | 61.65 | 134,215 | -0.93(-1.49%) |
Apr 21, 2022 | 63.67 | 63.86 | 62.24 | 62.58 | 104,739 | -0.48(-0.77%) |
Apr 20, 2022 | 63.60 | 64.03 | 63.01 | 63.07 | 77,013 | -0.10(-0.16%) |
Apr 19, 2022 | 62.27 | 63.57 | 62.03 | 63.17 | 91,935 | +0.80(+1.28%) |
Apr 18, 2022 | 62.12 | 63.02 | 61.66 | 62.37 | 135,328 | +0.30(+0.49%) |
Apr 14, 2022 | 62.43 | 63.02 | 61.97 | 62.07 | 114,028 | -0.14(-0.22%) |
Apr 13, 2022 | 61.32 | 62.36 | 61.11 | 62.21 | 84,220 | +0.73(+1.18%) |
Apr 12, 2022 | 61.94 | 63.03 | 61.44 | 61.48 | 131,071 | +0.17(+0.28%) |
Apr 11, 2022 | 61.87 | 62.75 | 61.29 | 61.31 | 152,932 | -0.61(-0.98%) |
Apr 08, 2022 | 61.40 | 62.63 | 61.26 | 61.91 | 151,915 | +0.73(+1.19%) |
Apr 07, 2022 | 59.42 | 61.28 | 59.42 | 61.19 | 160,530 | +1.96(+3.32%) |
Apr 06, 2022 | 59.28 | 59.71 | 58.55 | 59.22 | 145,734 | -0.21(-0.35%) |
Apr 05, 2022 | 60.74 | 60.74 | 59.36 | 59.43 | 124,894 | -1.14(-1.89%) |
Apr 04, 2022 | 61.02 | 61.27 | 60.37 | 60.57 | 131,564 | -0.39(-0.64%) |
Apr 01, 2022 | 60.37 | 61.00 | 59.98 | 60.96 | 215,194 | +0.72(+1.19%) |
Mar 31, 2022 | 60.78 | 61.01 | 59.91 | 60.24 | 172,047 | -0.60(-0.98%) |
Mar 30, 2022 | 61.86 | 62.00 | 60.79 | 60.84 | 122,058 | -1.15(-1.86%) |
Mar 29, 2022 | 61.61 | 62.08 | 60.60 | 61.99 | 185,306 | +0.80(+1.32%) |
Mar 28, 2022 | 62.49 | 62.51 | 60.63 | 61.19 | 191,625 | -1.36(-2.17%) |
Mar 25, 2022 | 61.63 | 63.00 | 61.63 | 62.55 | 134,971 | +0.82(+1.33%) |
Mar 24, 2022 | 62.41 | 62.41 | 60.79 | 61.72 | 123,935 | -0.27(-0.43%) |
Mar 23, 2022 | 63.03 | 63.24 | 61.72 | 61.99 | 138,153 | -1.26(-2.00%) |
Mar 22, 2022 | 62.40 | 63.59 | 61.87 | 63.26 | 190,965 | +1.06(+1.70%) |
Mar 21, 2022 | 64.04 | 64.42 | 61.72 | 62.20 | 213,655 | -1.89(-2.94%) |
Mar 18, 2022 | 63.24 | 64.80 | 62.30 | 64.09 | 400,641 | +0.68(+1.06%) |
Mar 17, 2022 | 62.68 | 63.52 | 62.68 | 63.41 | 151,228 | +0.67(+1.08%) |
Mar 16, 2022 | 61.34 | 62.89 | 61.11 | 62.74 | 210,955 | +1.67(+2.73%) |
Mar 15, 2022 | 62.27 | 62.46 | 60.08 | 61.07 | 276,108 | -0.93(-1.51%) |
Mar 14, 2022 | 61.64 | 62.92 | 61.58 | 62.00 | 205,613 | +0.87(+1.43%) |
Mar 11, 2022 | 61.21 | 61.78 | 60.58 | 61.13 | 206,437 | +0.14(+0.23%) |
Mar 10, 2022 | 59.19 | 61.03 | 58.87 | 60.99 | 185,790 | +1.40(+2.35%) |
Mar 09, 2022 | 58.75 | 59.78 | 58.75 | 59.59 | 250,270 | +1.54(+2.65%) |
Mar 08, 2022 | 59.14 | 59.82 | 57.95 | 58.05 | 221,758 | -1.09(-1.85%) |
Mar 07, 2022 | 59.57 | 61.14 | 58.78 | 59.14 | 242,495 | -0.42(-0.70%) |
Mar 04, 2022 | 61.54 | 61.54 | 58.62 | 59.56 | 487,400 | -4.00(-6.29%) |
Mar 03, 2022 | 63.66 | 63.93 | 62.77 | 63.56 | 173,806 | +0.06(+0.09%) |
Mar 02, 2022 | 62.32 | 63.78 | 61.60 | 63.50 | 324,114 | +1.22(+1.96%) |
Mar 01, 2022 | 62.18 | 62.35 | 61.07 | 62.28 | 205,575 | +0.39(+0.64%) |
Feb 28, 2022 | 59.65 | 62.05 | 59.56 | 61.89 | 472,503 | +2.22(+3.72%) |
Feb 25, 2022 | 57.26 | 59.72 | 57.39 | 59.66 | 230,706 | +2.12(+3.68%) |
Feb 24, 2022 | 54.86 | 57.86 | 54.71 | 57.54 | 332,870 | +1.88(+3.38%) |
Feb 23, 2022 | 55.31 | 56.99 | 55.31 | 55.66 | 271,693 | +0.68(+1.23%) |
Feb 22, 2022 | 57.49 | 57.77 | 54.95 | 54.99 | 249,843 | -2.32(-4.06%) |
Feb 18, 2022 | 57.31 | 0 | +0.56(+0.99%) | |||
Feb 17, 2022 | 57.26 | 57.47 | 56.48 | 56.75 | 115,551 | -0.84(-1.45%) |
Feb 16, 2022 | 58.25 | 58.78 | 57.13 | 57.59 | 145,322 | -0.83(-1.42%) |
Feb 15, 2022 | 59.21 | 59.72 | 58.13 | 58.42 | 119,148 | -0.44(-0.74%) |
Feb 14, 2022 | 58.91 | 59.66 | 58.57 | 58.85 | 166,244 | +0.06(+0.10%) |
Feb 11, 2022 | 57.66 | 58.89 | 57.66 | 58.79 | 182,325 | +1.45(+2.53%) |
Feb 10, 2022 | 57.47 | 58.13 | 57.01 | 57.34 | 190,521 | -0.40(-0.70%) |
Feb 09, 2022 | 57.52 | 57.90 | 57.26 | 57.74 | 110,156 | +0.34(+0.60%) |
Feb 08, 2022 | 56.55 | 57.78 | 56.44 | 57.40 | 145,960 | +0.99(+1.76%) |
Feb 07, 2022 | 56.19 | 56.81 | 55.56 | 56.41 | 154,012 | +0.25(+0.44%) |
Feb 04, 2022 | 56.19 | 56.52 | 55.31 | 56.16 | 131,779 | -0.16(-0.29%) |
Feb 03, 2022 | 56.56 | 56.23 | 56.32 | 116,958 | -0.55(-0.96%) | |
Feb 02, 2022 | 57.06 | 57.26 | 56.05 | 56.87 | 330,799 | +0.17(+0.30%) |
Feb 01, 2022 | 57.47 | 57.47 | 56.12 | 56.70 | 305,269 | -0.76(-1.32%) |
Jan 31, 2022 | 57.03 | 57.46 | 191,989 | +0.37(+0.64%) | ||
Jan 28, 2022 | 55.59 | 57.11 | 55.32 | 57.09 | 122,305 | +1.57(+2.83%) |
Jan 27, 2022 | 55.81 | 56.35 | 55.21 | 55.52 | 125,232 | -0.32(-0.57%) |
Jan 26, 2022 | 57.87 | 57.95 | 55.50 | 55.84 | 163,129 | -1.78(-3.09%) |
Jan 25, 2022 | 56.96 | 57.86 | 56.52 | 57.61 | 271,492 | -0.44(-0.75%) |
Jan 24, 2022 | 56.48 | 58.18 | 55.75 | 58.05 | 204,655 | +1.41(+2.49%) |
Jan 21, 2022 | 56.23 | 58.01 | 55.85 | 56.64 | 196,742 | +0.49(+0.87%) |
Jan 20, 2022 | 57.31 | 57.52 | 55.96 | 56.15 | 133,012 | -0.67(-1.17%) |
Jan 19, 2022 | 56.25 | 57.42 | 56.02 | 56.82 | 175,021 | +0.44(+0.77%) |
Jan 18, 2022 | 57.31 | 57.38 | 55.94 | 56.38 | 194,463 | -0.94(-1.64%) |
Jan 14, 2022 | 57.32 | 0 | -0.93(-1.60%) | |||
Jan 13, 2022 | 57.84 | 58.68 | 57.43 | 58.25 | 143,414 | +0.83(+1.44%) |
Jan 12, 2022 | 57.88 | 58.31 | 57.11 | 57.42 | 130,341 | -0.56(-0.97%) |
Jan 11, 2022 | 58.82 | 58.97 | 57.62 | 57.99 | 223,143 | -0.44(-0.75%) |
Jan 10, 2022 | 57.63 | 58.51 | 57.11 | 58.42 | 129,630 | +0.29(+0.50%) |
Jan 07, 2022 | 58.79 | 59.35 | 57.98 | 58.13 | 105,751 | -0.61(-1.03%) |
Jan 06, 2022 | 58.79 | 59.69 | 58.51 | 58.74 | 131,728 | +0.00(+0.00%) |
Jan 05, 2022 | 59.75 | 60.30 | 58.74 | 58.74 | 164,195 | -0.76(-1.28%) |
Jan 04, 2022 | 59.01 | 60.40 | 59.01 | 59.50 | 191,948 | +0.64(+1.09%) |
Jan 03, 2022 | 58.47 | 59.07 | 57.83 | 58.86 | 133,383 | +0.73(+1.25%) |
Dec 31, 2021 | 57.87 | 58.47 | 57.49 | 58.13 | 105,431 | +0.26(+0.44%) |
Dec 30, 2021 | 57.72 | 58.45 | 57.72 | 57.88 | 112,467 | +0.10(+0.18%) |
Dec 29, 2021 | 57.34 | 57.78 | 57.05 | 57.78 | 104,824 | +0.56(+0.99%) |
Dec 28, 2021 | 57.18 | 57.64 | 56.91 | 57.21 | 98,583 | +0.01(+0.02%) |
Dec 27, 2021 | 56.78 | 57.31 | 56.41 | 57.20 | 107,830 | +0.43(+0.75%) |
Dec 23, 2021 | 57.22 | 57.25 | 56.54 | 56.78 | 97,181 | -0.16(-0.29%) |
Dec 22, 2021 | 56.38 | 56.95 | 56.02 | 56.94 | 118,576 | +0.63(+1.12%) |
Dec 21, 2021 | 56.27 | 56.73 | 55.73 | 56.31 | 150,870 | +0.61(+1.09%) |
Dec 20, 2021 | 56.48 | 56.48 | 55.05 | 55.70 | 231,119 | -1.32(-2.31%) |
Dec 17, 2021 | 56.63 | 57.27 | 55.84 | 57.01 | 588,743 | +0.38(+0.66%) |
Dec 16, 2021 | 57.13 | 57.70 | 56.31 | 56.64 | 155,373 | -0.32(-0.56%) |
Dec 15, 2021 | 55.65 | 57.12 | 55.33 | 56.95 | 185,296 | +1.69(+3.06%) |
Dec 14, 2021 | 55.05 | 56.15 | 55.03 | 55.26 | 149,625 | +0.25(+0.45%) |
Dec 13, 2021 | 55.19 | 55.84 | 54.85 | 55.01 | 186,997 | -0.10(-0.19%) |
Dec 10, 2021 | 55.77 | 56.34 | 54.78 | 55.12 | 209,168 | -0.77(-1.38%) |
Dec 09, 2021 | 56.48 | 57.13 | 55.79 | 55.89 | 129,585 | -0.70(-1.24%) |
Dec 08, 2021 | 56.53 | 56.94 | 56.15 | 56.59 | 117,518 | +0.50(+0.88%) |
Dec 07, 2021 | 56.31 | 57.45 | 55.77 | 56.09 | 175,699 | +0.38(+0.67%) |
Dec 06, 2021 | 55.54 | 56.15 | 53.71 | 55.72 | 309,915 | +0.58(+1.05%) |
Dec 03, 2021 | 59.15 | 59.16 | 53.31 | 55.13 | 777,919 | -6.02(-9.84%) |
Dec 02, 2021 | 60.42 | 61.79 | 59.40 | 61.15 | 150,112 | +0.83(+1.37%) |
Dec 01, 2021 | 61.98 | 62.61 | 60.30 | 60.32 | 262,072 | -0.95(-1.55%) |
Nov 30, 2021 | 60.72 | 61.98 | 60.51 | 61.27 | 235,541 | +0.21(+0.34%) |
Nov 29, 2021 | 61.24 | 61.84 | 60.17 | 61.07 | 263,307 | +0.17(+0.28%) |
Nov 26, 2021 | 61.54 | 61.89 | 60.43 | 60.89 | 146,870 | -0.79(-1.29%) |
Nov 24, 2021 | 61.67 | 62.77 | 61.54 | 61.69 | 85,837 | -0.14(-0.22%) |
Nov 23, 2021 | 62.83 | 63.11 | 61.82 | 61.83 | 165,365 | -1.10(-1.75%) |
Nov 22, 2021 | 63.82 | 64.16 | 62.60 | 62.93 | 133,671 | -0.32(-0.51%) |
Nov 19, 2021 | 62.26 | 64.30 | 62.26 | 63.25 | 394,079 | +0.68(+1.09%) |
Nov 18, 2021 | 64.10 | 62.69 | 62.34 | 62.57 | 182,455 | -1.44(-2.24%) |
Nov 17, 2021 | 64.57 | 64.88 | 62.85 | 64.01 | 394,994 | -0.69(-1.07%) |
Nov 16, 2021 | 63.57 | 65.10 | 63.07 | 64.70 | 183,550 | +1.29(+2.04%) |
Nov 15, 2021 | 62.85 | 63.45 | 62.52 | 63.41 | 126,456 | +1.00(+1.60%) |
Nov 12, 2021 | 62.28 | 62.76 | 61.90 | 62.41 | 101,297 | +0.55(+0.88%) |
Nov 11, 2021 | 61.63 | 62.52 | 61.45 | 61.86 | 145,491 | +0.18(+0.29%) |
Nov 10, 2021 | 62.10 | 61.68 | 159,722 | -0.45(-0.72%) | ||
Nov 09, 2021 | 61.59 | 62.69 | 61.51 | 62.13 | 191,290 | +0.57(+0.92%) |
Nov 08, 2021 | 62.05 | 62.21 | 61.16 | 61.56 | 200,629 | -0.40(-0.64%) |
Nov 05, 2021 | 63.38 | 63.38 | 61.46 | 61.96 | 317,136 | -1.19(-1.89%) |
Nov 04, 2021 | 66.00 | 67.09 | 61.98 | 63.15 | 531,907 | -5.60(-8.14%) |
Nov 03, 2021 | 66.27 | 69.09 | 65.95 | 68.75 | 222,257 | +2.41(+3.63%) |
Nov 02, 2021 | 66.88 | 66.98 | 65.83 | 66.34 | 121,563 | -0.36(-0.53%) |
Nov 01, 2021 | 66.73 | 67.85 | 66.28 | 66.70 | 167,397 | +0.01(+0.01%) |
Oct 29, 2021 | 65.84 | 66.87 | 65.83 | 66.69 | 136,602 | +1.04(+1.58%) |
Oct 28, 2021 | 65.71 | 66.43 | 65.15 | 65.65 | 97,460 | +0.46(+0.70%) |
Oct 27, 2021 | 66.83 | 66.79 | 65.14 | 65.19 | 107,676 | -1.70(-2.54%) |
Oct 26, 2021 | 68.48 | 66.88 | 66.89 | 97,010 | -1.42(-2.08%) | |
Oct 25, 2021 | 67.48 | 68.66 | 66.43 | 68.31 | 131,646 | +0.91(+1.35%) |
Oct 22, 2021 | 67.34 | 67.52 | 66.57 | 67.40 | 106,581 | +0.09(+0.14%) |
Oct 21, 2021 | 67.06 | 67.42 | 66.54 | 67.31 | 78,620 | +0.27(+0.40%) |
Oct 20, 2021 | 67.13 | 67.55 | 66.85 | 67.03 | 68,967 | +0.14(+0.21%) |
Oct 19, 2021 | 66.70 | 66.91 | 66.00 | 66.89 | 64,538 | +0.43(+0.65%) |
Oct 18, 2021 | 65.80 | 66.75 | 65.62 | 66.46 | 87,779 | +0.73(+1.11%) |
Oct 15, 2021 | 66.89 | 66.93 | 65.61 | 65.73 | 111,700 | -0.41(-0.61%) |
Oct 14, 2021 | 65.11 | 66.75 | 64.90 | 66.14 | 118,369 | +1.43(+2.21%) |
Oct 13, 2021 | 65.12 | 65.12 | 64.20 | 64.71 | 66,907 | -0.37(-0.57%) |
Oct 12, 2021 | 64.87 | 65.47 | 64.55 | 65.08 | 78,593 | +0.66(+1.02%) |
Oct 11, 2021 | 64.39 | 65.05 | 64.34 | 64.42 | 75,506 | +0.13(+0.20%) |
Oct 08, 2021 | 64.79 | 64.79 | 64.17 | 64.30 | 56,509 | -0.36(-0.56%) |
Oct 07, 2021 | 63.86 | 64.84 | 63.86 | 64.66 | 104,681 | +1.29(+2.03%) |
Oct 06, 2021 | 64.14 | 64.14 | 62.85 | 63.37 | 101,047 | -0.80(-1.25%) |
Oct 05, 2021 | 63.48 | 64.34 | 63.31 | 64.18 | 98,919 | +0.83(+1.31%) |
Oct 04, 2021 | 63.86 | 64.15 | 63.10 | 63.35 | 107,552 | -0.28(-0.44%) |
Oct 01, 2021 | 62.45 | 63.87 | 61.59 | 63.63 | 171,087 | +1.25(+2.01%) |
Sep 30, 2021 | 63.64 | 63.51 | 62.28 | 62.38 | 101,758 | -1.13(-1.78%) |
Sep 29, 2021 | 63.05 | 63.90 | 62.83 | 63.51 | 95,758 | +0.58(+0.93%) |
Sep 28, 2021 | 64.29 | 64.41 | 62.78 | 62.93 | 110,875 | -1.19(-1.86%) |
Sep 27, 2021 | 64.00 | 64.33 | 63.67 | 64.12 | 82,436 | +0.49(+0.77%) |
Sep 24, 2021 | 63.48 | 64.22 | 62.74 | 63.63 | 93,335 | +0.15(+0.24%) |
Sep 23, 2021 | 63.15 | 64.46 | 63.15 | 63.48 | 123,977 | +0.86(+1.38%) |
Sep 22, 2021 | 62.97 | 63.70 | 62.37 | 62.61 | 118,633 | +0.14(+0.22%) |
Sep 21, 2021 | 62.41 | 62.89 | 61.67 | 62.48 | 97,699 | +0.05(+0.08%) |
Sep 20, 2021 | 62.13 | 62.95 | 61.72 | 62.43 | 127,324 | -0.38(-0.61%) |
Sep 17, 2021 | 61.74 | 62.94 | 61.49 | 62.81 | 369,706 | +1.07(+1.73%) |
Sep 16, 2021 | 62.57 | 62.97 | 61.40 | 61.74 | 110,211 | -0.66(-1.06%) |
Sep 15, 2021 | 61.72 | 63.31 | 61.64 | 62.40 | 137,556 | +0.98(+1.60%) |
Sep 14, 2021 | 63.10 | 63.11 | 61.12 | 61.42 | 156,853 | -1.38(-2.19%) |
Sep 13, 2021 | 63.40 | 63.55 | 62.36 | 62.80 | 122,507 | -0.30(-0.48%) |
Sep 10, 2021 | 63.97 | 64.46 | 63.02 | 63.10 | 123,786 | -0.49(-0.77%) |
Sep 09, 2021 | 62.29 | 63.94 | 62.19 | 63.59 | 146,489 | +1.20(+1.92%) |
Sep 08, 2021 | 63.31 | 63.42 | 62.38 | 62.39 | 108,101 | -0.74(-1.17%) |
Sep 07, 2021 | 63.86 | 64.56 | 62.88 | 63.13 | 155,021 | -1.03(-1.61%) |
Sep 03, 2021 | 63.88 | 64.34 | 63.11 | 64.16 | 138,441 | +0.08(+0.12%) |
Sep 02, 2021 | 66.09 | 66.40 | 63.75 | 64.08 | 229,205 | -2.49(-3.73%) |
Sep 01, 2021 | 66.10 | 67.09 | 65.17 | 66.57 | 112,114 | +0.47(+0.70%) |
Aug 31, 2021 | 66.75 | 67.02 | 65.95 | 66.10 | 132,945 | -0.62(-0.93%) |
Aug 30, 2021 | 67.64 | 67.68 | 66.12 | 66.72 | 113,367 | -0.60(-0.89%) |
Aug 27, 2021 | 66.64 | 67.72 | 66.22 | 67.32 | 163,813 | +1.12(+1.69%) |
Aug 26, 2021 | 66.28 | 67.17 | 65.89 | 66.21 | 94,991 | -0.08(-0.11%) |
Aug 25, 2021 | 65.83 | 66.94 | 65.61 | 66.28 | 98,338 | +0.87(+1.33%) |
Aug 24, 2021 | 66.68 | 66.68 | 65.09 | 65.41 | 115,741 | -1.30(-1.95%) |
Aug 23, 2021 | 67.07 | 67.13 | 66.00 | 66.71 | 104,661 | +0.00(+0.00%) |
Aug 20, 2021 | 66.42 | 67.52 | 66.23 | 66.71 | 120,169 | +0.32(+0.48%) |
Aug 19, 2021 | 66.65 | 67.57 | 66.37 | 66.39 | 193,278 | -0.57(-0.86%) |
Aug 18, 2021 | 67.82 | 68.33 | 66.83 | 66.97 | 106,894 | -0.97(-1.43%) |
Aug 17, 2021 | 68.41 | 68.41 | 67.31 | 67.94 | 90,989 | -0.55(-0.80%) |
Aug 16, 2021 | 67.94 | 68.92 | 66.88 | 68.49 | 96,715 | +0.20(+0.30%) |
Aug 13, 2021 | 69.33 | 69.33 | 67.94 | 68.29 | 98,200 | -0.96(-1.39%) |
Aug 12, 2021 | 69.16 | 69.73 | 68.57 | 69.25 | 145,689 | +0.09(+0.13%) |
Aug 11, 2021 | 69.74 | 69.74 | 67.87 | 69.16 | 120,081 | -0.08(-0.12%) |
Aug 10, 2021 | 69.63 | 70.25 | 68.85 | 69.24 | 172,756 | +0.03(+0.05%) |
Aug 09, 2021 | 68.18 | 70.26 | 67.82 | 69.21 | 228,488 | +1.40(+2.07%) |
Aug 06, 2021 | 67.07 | 68.11 | 66.31 | 67.80 | 186,182 | +0.73(+1.08%) |
Aug 05, 2021 | 65.40 | 68.30 | 65.39 | 67.08 | 347,539 | +3.15(+4.93%) |
Aug 04, 2021 | 63.48 | 64.70 | 62.93 | 63.93 | 220,305 | -0.19(-0.30%) |
Aug 03, 2021 | 62.97 | 64.87 | 62.48 | 64.12 | 215,521 | +1.08(+1.71%) |
Aug 02, 2021 | 62.63 | 63.74 | 62.06 | 63.04 | 320,269 | +0.94(+1.51%) |
Jul 30, 2021 | 63.60 | 64.05 | 61.96 | 62.11 | 289,984 | -1.39(-2.20%) |
Jul 29, 2021 | 63.27 | 64.18 | 62.76 | 63.50 | 108,884 | +0.78(+1.24%) |
Jul 28, 2021 | 62.57 | 63.27 | 61.81 | 62.73 | 109,512 | +0.02(+0.03%) |
Jul 27, 2021 | 63.34 | 63.34 | 61.47 | 62.71 | 175,817 | -0.89(-1.41%) |
Jul 26, 2021 | 63.80 | 64.90 | 63.34 | 63.60 | 122,429 | -0.17(-0.26%) |
Jul 23, 2021 | 63.52 | 63.94 | 62.95 | 63.77 | 110,308 | +0.62(+0.98%) |
Jul 22, 2021 | 64.45 | 64.55 | 62.23 | 63.15 | 173,987 | -1.16(-1.81%) |
Jul 21, 2021 | 65.28 | 65.44 | 63.94 | 64.31 | 147,550 | -0.19(-0.30%) |
Jul 20, 2021 | 64.87 | 65.72 | 64.05 | 64.51 | 192,545 | -0.07(-0.10%) |
Jul 19, 2021 | 63.32 | 64.89 | 63.31 | 64.57 | 172,170 | -0.14(-0.22%) |
Jul 16, 2021 | 65.47 | 65.71 | 64.41 | 64.71 | 149,827 | -0.97(-1.48%) |
Jul 15, 2021 | 66.08 | 66.89 | 64.97 | 65.68 | 122,835 | -0.41(-0.62%) |
Jul 14, 2021 | 67.19 | 67.65 | 66.06 | 66.09 | 146,087 | -1.09(-1.62%) |
Jul 13, 2021 | 68.12 | 68.23 | 66.71 | 67.18 | 190,617 | -0.93(-1.36%) |
Jul 12, 2021 | 67.23 | 68.41 | 66.46 | 68.11 | 291,224 | -0.18(-0.27%) |
Jul 09, 2021 | 68.46 | 68.78 | 66.63 | 68.29 | 243,151 | +0.50(+0.74%) |
Jul 08, 2021 | 67.86 | 69.09 | 67.07 | 67.79 | 193,698 | -0.80(-1.17%) |
Jul 07, 2021 | 68.72 | 69.56 | 68.03 | 68.59 | 159,937 | -0.54(-0.79%) |
Jul 06, 2021 | 69.74 | 69.83 | 67.74 | 69.13 | 283,760 | -0.54(-0.78%) |
Jul 02, 2021 | 74.08 | 74.08 | 68.50 | 69.68 | 657,942 | -4.66(-6.27%) |
Jul 01, 2021 | 75.45 | 77.25 | 74.02 | 74.34 | 333,085 | -0.82(-1.09%) |
Jun 30, 2021 | 72.53 | 76.38 | 72.36 | 75.15 | 394,134 | +2.89(+4.00%) |
Jun 29, 2021 | 72.07 | 73.33 | 71.41 | 72.27 | 276,061 | +0.33(+0.45%) |
Jun 28, 2021 | 72.34 | 72.72 | 71.10 | 71.94 | 195,348 | -0.44(-0.61%) |
Jun 25, 2021 | 72.90 | 74.19 | 72.37 | 72.38 | 342,887 | -0.28(-0.38%) |
Jun 24, 2021 | 71.92 | 72.87 | 70.54 | 72.66 | 130,402 | +1.41(+1.98%) |
Jun 23, 2021 | 72.12 | 72.26 | 70.34 | 71.25 | 178,620 | -0.08(-0.12%) |
Jun 22, 2021 | 70.32 | 71.40 | 69.07 | 71.33 | 228,958 | +0.98(+1.39%) |
Jun 21, 2021 | 67.66 | 70.90 | 67.66 | 70.35 | 487,196 | +3.01(+4.46%) |
Jun 18, 2021 | 65.55 | 68.45 | 65.15 | 67.35 | 466,360 | +1.91(+2.92%) |
Jun 17, 2021 | 66.04 | 66.04 | 64.51 | 65.43 | 256,408 | -0.64(-0.97%) |
Jun 16, 2021 | 65.57 | 66.24 | 65.24 | 66.08 | 106,848 | +0.16(+0.24%) |
Jun 15, 2021 | 66.28 | 66.44 | 65.46 | 65.92 | 110,965 | -0.12(-0.18%) |
Jun 14, 2021 | 66.73 | 66.93 | 65.86 | 66.03 | 129,180 | -0.13(-0.20%) |
Jun 11, 2021 | 65.21 | 66.40 | 65.21 | 66.17 | 117,514 | +0.84(+1.28%) |
Jun 10, 2021 | 66.20 | 66.51 | 65.17 | 65.33 | 111,254 | -0.74(-1.12%) |
Jun 09, 2021 | 66.44 | 66.44 | 65.72 | 66.08 | 139,218 | -0.56(-0.84%) |
Jun 08, 2021 | 67.04 | 67.43 | 66.10 | 66.64 | 118,240 | -0.08(-0.13%) |
Jun 07, 2021 | 66.38 | 67.12 | 66.26 | 66.72 | 156,027 | +0.46(+0.69%) |
Jun 04, 2021 | 66.68 | 66.94 | 65.93 | 66.26 | 121,695 | -0.42(-0.63%) |
Jun 03, 2021 | 66.10 | 67.91 | 65.78 | 66.68 | 202,280 | +0.19(+0.29%) |
Jun 02, 2021 | 66.81 | 66.81 | 65.76 | 66.49 | 405,798 | -0.03(-0.05%) |
Jun 01, 2021 | 66.40 | 66.85 | 65.61 | 66.52 | 248,642 | +0.58(+0.89%) |
May 28, 2021 | 65.13 | 66.36 | 65.04 | 65.93 | 164,835 | +0.79(+1.22%) |
May 27, 2021 | 64.67 | 65.91 | 64.48 | 65.14 | 258,003 | +0.92(+1.43%) |
May 26, 2021 | 62.87 | 64.31 | 62.87 | 64.22 | 189,966 | +1.81(+2.90%) |
May 25, 2021 | 63.60 | 63.60 | 61.88 | 62.41 | 263,575 | -1.02(-1.61%) |
May 24, 2021 | 64.31 | 64.41 | 63.28 | 63.43 | 191,091 | -0.27(-0.42%) |
May 21, 2021 | 62.96 | 64.02 | 62.58 | 63.70 | 612,846 | +1.20(+1.92%) |
May 20, 2021 | 61.85 | 62.73 | 61.43 | 62.49 | 160,537 | +0.63(+1.03%) |
May 19, 2021 | 61.79 | 62.31 | 60.65 | 61.86 | 198,291 | -0.58(-0.94%) |
May 18, 2021 | 64.31 | 64.61 | 62.33 | 62.44 | 413,145 | -1.67(-2.61%) |
May 17, 2021 | 62.91 | 64.57 | 61.90 | 64.11 | 459,635 | +1.21(+1.93%) |
May 14, 2021 | 62.14 | 63.01 | 61.42 | 62.90 | 278,790 | +1.17(+1.89%) |
May 13, 2021 | 59.86 | 61.85 | 59.86 | 61.73 | 310,553 | +1.82(+3.05%) |
May 12, 2021 | 59.82 | 60.84 | 59.14 | 59.91 | 357,700 | +0.02(+0.04%) |
May 11, 2021 | 57.30 | 60.03 | 57.23 | 59.88 | 318,704 | +1.13(+1.93%) |
May 10, 2021 | 58.44 | 59.33 | 57.86 | 58.75 | 353,716 | +0.65(+1.12%) |
May 07, 2021 | 57.79 | 58.45 | 57.11 | 58.10 | 291,225 | +0.74(+1.30%) |
May 06, 2021 | 55.73 | 57.40 | 54.52 | 57.36 | 323,986 | +1.86(+3.35%) |
May 05, 2021 | 55.97 | 56.18 | 55.00 | 55.50 | 277,371 | -0.67(-1.19%) |
May 04, 2021 | 55.08 | 56.18 | 54.15 | 56.17 | 232,122 | +1.12(+2.04%) |