Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.71 | 60.71 | 59.91 | 59.97 | 11,344 | -0.79(-1.30%) |
Mar 30, 2022 | 61.08 | 61.78 | 60.60 | 60.76 | 31,040 | +0.02(+0.03%) |
Mar 29, 2022 | 60.33 | 60.80 | 59.99 | 60.74 | 29,060 | +1.15(+1.93%) |
Mar 28, 2022 | 59.22 | 59.73 | 59.04 | 59.59 | 13,391 | +0.30(+0.51%) |
Mar 25, 2022 | 59.66 | 59.66 | 58.62 | 59.28 | 13,435 | -0.76(-1.27%) |
Mar 24, 2022 | 59.64 | 60.10 | 59.24 | 60.05 | 24,483 | +0.50(+0.84%) |
Mar 23, 2022 | 59.67 | 60.39 | 59.28 | 59.55 | 76,583 | -0.91(-1.50%) |
Mar 22, 2022 | 59.52 | 60.48 | 59.52 | 60.46 | 26,659 | +1.02(+1.72%) |
Mar 21, 2022 | 59.83 | 59.86 | 59.20 | 59.43 | 29,284 | -1.09(-1.80%) |
Mar 18, 2022 | 58.69 | 60.55 | 58.69 | 60.52 | 17,462 | +1.26(+2.12%) |
Mar 17, 2022 | 58.40 | 59.34 | 58.27 | 59.26 | 27,656 | +0.21(+0.36%) |
Mar 16, 2022 | 57.33 | 59.05 | 57.33 | 59.05 | 17,239 | +3.34(+5.99%) |
Mar 15, 2022 | 54.81 | 55.77 | 54.12 | 55.71 | 25,660 | +0.88(+1.60%) |
Mar 14, 2022 | 56.49 | 56.49 | 54.71 | 54.84 | 19,546 | -2.08(-3.65%) |
Mar 11, 2022 | 58.79 | 58.79 | 56.84 | 56.91 | 22,309 | -0.85(-1.47%) |
Mar 10, 2022 | 58.29 | 59.24 | 57.18 | 57.76 | 20,535 | -1.08(-1.84%) |
Mar 09, 2022 | 58.06 | 59.36 | 57.96 | 58.85 | 15,361 | +1.47(+2.57%) |
Mar 08, 2022 | 56.49 | 58.44 | 56.39 | 57.37 | 38,280 | +1.48(+2.65%) |
Mar 07, 2022 | 57.03 | 57.24 | 55.70 | 55.89 | 36,542 | -0.47(-0.83%) |
Mar 04, 2022 | 56.59 | 56.61 | 56.14 | 56.36 | 17,712 | -1.07(-1.87%) |
Mar 03, 2022 | 58.81 | 58.81 | 57.25 | 57.43 | 12,568 | -1.56(-2.64%) |
Mar 02, 2022 | 59.22 | 59.89 | 58.32 | 58.99 | 14,587 | -0.20(-0.33%) |
Mar 01, 2022 | 59.51 | 59.93 | 58.71 | 59.19 | 46,536 | -0.64(-1.08%) |
Feb 28, 2022 | 58.37 | 60.14 | 58.37 | 59.83 | 23,813 | +1.85(+3.20%) |
Feb 25, 2022 | 57.00 | 58.08 | 57.14 | 57.98 | 35,548 | +1.37(+2.41%) |
Feb 24, 2022 | 53.26 | 56.79 | 53.26 | 56.61 | 40,759 | +1.55(+2.82%) |
Feb 23, 2022 | 56.68 | 56.71 | 55.06 | 55.06 | 13,339 | -0.88(-1.57%) |
Feb 22, 2022 | 57.03 | 57.07 | 55.73 | 55.94 | 22,087 | -1.50(-2.61%) |
Feb 18, 2022 | 57.44 | 0 | -1.12(-1.92%) | |||
Feb 17, 2022 | 58.95 | 59.32 | 58.41 | 58.56 | 21,361 | -0.59(-0.99%) |
Feb 16, 2022 | 58.73 | 59.29 | 58.36 | 59.15 | 28,495 | +0.31(+0.53%) |
Feb 15, 2022 | 57.74 | 59.48 | 57.74 | 58.84 | 23,896 | +2.37(+4.20%) |
Feb 14, 2022 | 56.66 | 57.01 | 56.18 | 56.47 | 18,773 | -0.29(-0.52%) |
Feb 11, 2022 | 58.05 | 58.13 | 56.50 | 56.76 | 20,311 | -1.28(-2.20%) |
Feb 10, 2022 | 58.18 | 59.38 | 57.84 | 58.04 | 26,235 | -1.29(-2.17%) |
Feb 09, 2022 | 59.17 | 59.36 | 58.89 | 59.32 | 16,712 | +1.70(+2.94%) |
Feb 08, 2022 | 56.95 | 57.67 | 56.77 | 57.63 | 63,509 | +0.47(+0.82%) |
Feb 07, 2022 | 57.30 | 57.78 | 57.12 | 57.16 | 13,431 | -0.48(-0.83%) |
Feb 04, 2022 | 56.89 | 57.86 | 56.81 | 57.64 | 24,264 | +0.62(+1.08%) |
Feb 03, 2022 | 57.38 | 57.90 | 57.00 | 57.02 | 14,564 | -1.07(-1.84%) |
Feb 02, 2022 | 58.77 | 58.77 | 57.77 | 58.08 | 15,515 | -0.33(-0.57%) |
Feb 01, 2022 | 58.10 | 58.42 | 57.39 | 58.42 | 41,447 | +0.33(+0.57%) |
Jan 31, 2022 | 55.84 | 58.11 | 58.08 | 30,579 | +2.70(+4.88%) | |
Jan 28, 2022 | 54.85 | 55.50 | 54.04 | 55.38 | 16,271 | +0.34(+0.61%) |
Jan 27, 2022 | 56.64 | 56.64 | 54.92 | 55.05 | 39,960 | -1.74(-3.06%) |
Jan 26, 2022 | 57.89 | 58.30 | 56.53 | 56.79 | 45,472 | +0.01(+0.02%) |
Jan 25, 2022 | 56.73 | 57.19 | 56.16 | 56.78 | 53,315 | -0.69(-1.20%) |
Jan 24, 2022 | 57.05 | 57.70 | 55.63 | 57.47 | 43,570 | -0.70(-1.21%) |
Jan 21, 2022 | 59.79 | 59.79 | 58.17 | 58.17 | 29,800 | -1.80(-3.01%) |
Jan 20, 2022 | 60.61 | 61.60 | 59.95 | 59.98 | 37,855 | +0.00(+0.00%) |
Jan 19, 2022 | 60.70 | 61.24 | 59.98 | 59.98 | 61,782 | -0.61(-1.01%) |
Jan 18, 2022 | 61.53 | 61.53 | 60.52 | 60.59 | 44,470 | -1.40(-2.27%) |
Jan 14, 2022 | 62.00 | 0 | -0.35(-0.56%) | |||
Jan 13, 2022 | 63.19 | 63.51 | 62.21 | 62.35 | 13,315 | -0.55(-0.87%) |
Jan 12, 2022 | 62.57 | 63.12 | 62.55 | 62.89 | 29,126 | +0.74(+1.19%) |
Jan 11, 2022 | 61.28 | 62.17 | 61.20 | 62.15 | 26,109 | +0.96(+1.56%) |
Jan 10, 2022 | 61.13 | 61.20 | 59.94 | 61.20 | 29,285 | -0.30(-0.49%) |
Jan 07, 2022 | 61.80 | 61.88 | 61.22 | 61.50 | 36,753 | -0.51(-0.82%) |
Jan 06, 2022 | 62.32 | 62.40 | 61.18 | 62.01 | 24,456 | -0.42(-0.67%) |
Jan 05, 2022 | 64.27 | 64.30 | 62.38 | 62.42 | 24,527 | -2.21(-3.42%) |
Jan 04, 2022 | 65.76 | 65.76 | 64.08 | 64.64 | 20,079 | -1.07(-1.63%) |
Jan 03, 2022 | 65.66 | 66.07 | 65.05 | 65.71 | 112,313 | +0.66(+1.02%) |
Dec 31, 2021 | 64.82 | 65.35 | 64.82 | 65.05 | 14,999 | +0.10(+0.15%) |
Dec 30, 2021 | 63.79 | 65.25 | 63.79 | 64.95 | 33,605 | +1.12(+1.76%) |
Dec 29, 2021 | 64.14 | 64.15 | 63.33 | 63.83 | 22,652 | -0.04(-0.06%) |
Dec 28, 2021 | 64.37 | 64.37 | 63.80 | 63.87 | 29,229 | -0.35(-0.55%) |
Dec 27, 2021 | 64.29 | 64.43 | 63.99 | 64.22 | 43,513 | +0.04(+0.06%) |
Dec 23, 2021 | 63.50 | 64.29 | 63.43 | 64.18 | 285,680 | +0.66(+1.04%) |
Dec 22, 2021 | 62.66 | 64.32 | 62.63 | 63.52 | 46,113 | +0.74(+1.18%) |
Dec 21, 2021 | 61.95 | 62.94 | 61.95 | 62.78 | 31,657 | +1.79(+2.94%) |
Dec 20, 2021 | 61.43 | 61.52 | 60.77 | 60.98 | 39,980 | -2.11(-3.35%) |
Dec 17, 2021 | 62.62 | 63.49 | 62.24 | 63.10 | 33,616 | -0.30(-0.48%) |
Dec 16, 2021 | 64.54 | 64.84 | 63.11 | 63.40 | 30,363 | -0.65(-1.02%) |
Dec 15, 2021 | 62.87 | 64.13 | 61.15 | 64.05 | 45,873 | +0.43(+0.67%) |
Dec 14, 2021 | 64.00 | 64.12 | 63.23 | 63.62 | 28,655 | -1.23(-1.89%) |
Dec 13, 2021 | 65.54 | 65.80 | 64.67 | 64.85 | 30,049 | -0.67(-1.03%) |
Dec 10, 2021 | 65.92 | 66.27 | 65.26 | 65.52 | 25,228 | -0.19(-0.28%) |
Dec 09, 2021 | 66.80 | 67.05 | 65.64 | 65.71 | 20,083 | -1.32(-1.96%) |
Dec 08, 2021 | 66.75 | 67.16 | 66.51 | 67.02 | 14,457 | +0.27(+0.41%) |
Dec 07, 2021 | 66.23 | 66.85 | 66.23 | 66.75 | 21,468 | +1.77(+2.73%) |
Dec 06, 2021 | 64.66 | 65.77 | 63.56 | 64.98 | 38,920 | +0.63(+0.98%) |
Dec 03, 2021 | 66.82 | 66.82 | 64.13 | 64.34 | 27,820 | -2.24(-3.37%) |
Dec 02, 2021 | 66.58 | 67.20 | 66.03 | 66.58 | 28,293 | -0.17(-0.25%) |
Dec 01, 2021 | 68.66 | 69.05 | 66.57 | 66.75 | 19,687 | -1.47(-2.16%) |
Nov 30, 2021 | 68.88 | 69.40 | 67.38 | 68.22 | 45,737 | -0.55(-0.79%) |
Nov 29, 2021 | 68.80 | 69.06 | 68.12 | 68.77 | 15,785 | +0.75(+1.10%) |
Nov 26, 2021 | 68.34 | 68.68 | 67.81 | 68.02 | 14,678 | -1.49(-2.14%) |
Nov 24, 2021 | 68.90 | 69.61 | 68.48 | 69.51 | 33,756 | +0.13(+0.19%) |
Nov 23, 2021 | 69.77 | 70.52 | 68.48 | 69.37 | 10,598 | -0.24(-0.35%) |
Nov 22, 2021 | 70.40 | 71.28 | 69.53 | 69.62 | 23,373 | -0.35(-0.50%) |
Nov 19, 2021 | 69.08 | 70.16 | 69.08 | 69.97 | 20,044 | +0.69(+0.99%) |
Nov 18, 2021 | 69.88 | 69.28 | 69.14 | 69.28 | 21,037 | -0.60(-0.86%) |
Nov 17, 2021 | 69.99 | 70.25 | 69.71 | 69.88 | 14,711 | -0.10(-0.14%) |
Nov 16, 2021 | 69.56 | 70.00 | 69.41 | 69.98 | 32,429 | +0.55(+0.79%) |
Nov 15, 2021 | 70.19 | 70.19 | 69.15 | 69.43 | 19,991 | -0.79(-1.12%) |
Nov 12, 2021 | 70.47 | 70.47 | 69.94 | 70.22 | 23,598 | +0.01(+0.01%) |
Nov 11, 2021 | 69.16 | 70.30 | 69.12 | 70.21 | 36,573 | +1.47(+2.14%) |
Nov 10, 2021 | 68.96 | 68.74 | 37,707 | -0.61(-0.88%) | ||
Nov 09, 2021 | 70.70 | 70.74 | 69.24 | 69.35 | 49,533 | -1.59(-2.24%) |
Nov 08, 2021 | 70.91 | 71.20 | 70.53 | 70.94 | 46,540 | +0.88(+1.25%) |
Nov 05, 2021 | 70.69 | 70.75 | 69.68 | 70.06 | 31,252 | -0.55(-0.77%) |
Nov 04, 2021 | 70.32 | 70.91 | 70.32 | 70.61 | 223,051 | +0.30(+0.42%) |
Nov 03, 2021 | 69.96 | 70.31 | 69.34 | 70.31 | 15,719 | -0.29(-0.42%) |
Nov 02, 2021 | 71.71 | 71.71 | 70.18 | 70.61 | 20,494 | -1.08(-1.51%) |
Nov 01, 2021 | 70.67 | 71.71 | 70.46 | 71.69 | 38,145 | +1.40(+1.99%) |
Oct 29, 2021 | 70.22 | 70.37 | 69.91 | 70.29 | 6,629 | +0.18(+0.25%) |
Oct 28, 2021 | 69.15 | 70.37 | 69.15 | 70.11 | 15,732 | +1.85(+2.71%) |
Oct 27, 2021 | 68.62 | 69.41 | 68.20 | 68.26 | 29,517 | +0.71(+1.05%) |
Oct 26, 2021 | 68.43 | 67.55 | 28,743 | -0.63(-0.93%) | ||
Oct 25, 2021 | 66.81 | 68.37 | 66.81 | 68.18 | 20,730 | +1.35(+2.01%) |
Oct 22, 2021 | 67.21 | 67.30 | 66.37 | 66.84 | 32,935 | -0.08(-0.12%) |
Oct 21, 2021 | 66.37 | 67.14 | 66.33 | 66.92 | 13,423 | +0.21(+0.32%) |
Oct 20, 2021 | 66.58 | 66.85 | 66.32 | 66.70 | 8,280 | +0.46(+0.69%) |
Oct 19, 2021 | 65.70 | 66.63 | 65.70 | 66.24 | 18,608 | +0.61(+0.94%) |
Oct 18, 2021 | 64.92 | 65.79 | 64.92 | 65.63 | 17,201 | +0.29(+0.45%) |
Oct 15, 2021 | 65.01 | 65.73 | 64.93 | 65.34 | 16,616 | +0.72(+1.12%) |
Oct 14, 2021 | 65.10 | 65.10 | 64.22 | 64.62 | 12,915 | +0.31(+0.47%) |
Oct 13, 2021 | 63.46 | 64.34 | 63.46 | 64.31 | 21,515 | +1.64(+2.61%) |
Oct 12, 2021 | 61.95 | 62.92 | 61.95 | 62.67 | 9,281 | +1.07(+1.73%) |
Oct 11, 2021 | 61.49 | 62.18 | 61.49 | 61.60 | 7,366 | +0.31(+0.51%) |
Oct 08, 2021 | 61.72 | 61.77 | 61.29 | 61.29 | 33,157 | -0.58(-0.93%) |
Oct 07, 2021 | 61.28 | 62.12 | 61.28 | 61.87 | 9,178 | +1.12(+1.85%) |
Oct 06, 2021 | 60.09 | 60.96 | 59.77 | 60.75 | 7,647 | +0.08(+0.13%) |
Oct 05, 2021 | 60.65 | 60.99 | 60.65 | 60.67 | 8,000 | +0.19(+0.31%) |
Oct 04, 2021 | 61.79 | 61.79 | 60.33 | 60.48 | 16,397 | -1.59(-2.56%) |
Oct 01, 2021 | 61.72 | 62.18 | 61.34 | 62.07 | 19,873 | +0.35(+0.57%) |
Sep 30, 2021 | 62.11 | 62.18 | 61.60 | 61.72 | 25,434 | +0.03(+0.05%) |
Sep 29, 2021 | 62.14 | 62.53 | 61.58 | 61.69 | 11,506 | -0.23(-0.38%) |
Sep 28, 2021 | 62.94 | 62.94 | 61.78 | 61.93 | 15,626 | -1.57(-2.47%) |
Sep 27, 2021 | 62.86 | 63.63 | 62.70 | 63.49 | 12,834 | +0.72(+1.15%) |
Sep 24, 2021 | 63.18 | 63.18 | 62.66 | 62.77 | 14,660 | -0.90(-1.41%) |
Sep 23, 2021 | 63.35 | 63.78 | 63.35 | 63.67 | 10,707 | +0.62(+0.99%) |
Sep 22, 2021 | 62.60 | 63.62 | 62.60 | 63.05 | 11,999 | +0.50(+0.80%) |
Sep 21, 2021 | 62.34 | 62.66 | 62.22 | 62.55 | 8,698 | +0.94(+1.53%) |
Sep 20, 2021 | 62.24 | 62.24 | 61.06 | 61.60 | 19,267 | -1.98(-3.11%) |
Sep 17, 2021 | 63.34 | 63.58 | 62.92 | 63.58 | 16,831 | +0.33(+0.52%) |
Sep 16, 2021 | 63.45 | 63.53 | 63.10 | 63.25 | 21,401 | -0.50(-0.78%) |
Sep 15, 2021 | 64.00 | 64.07 | 63.28 | 63.75 | 22,089 | -0.22(-0.35%) |
Sep 14, 2021 | 64.33 | 64.81 | 63.78 | 63.97 | 10,488 | -0.28(-0.44%) |
Sep 13, 2021 | 64.20 | 64.33 | 63.35 | 64.26 | 11,744 | +0.51(+0.79%) |
Sep 10, 2021 | 64.54 | 64.69 | 63.62 | 63.75 | 24,835 | -0.54(-0.84%) |
Sep 09, 2021 | 64.49 | 64.94 | 64.29 | 64.29 | 42,246 | -0.38(-0.59%) |
Sep 08, 2021 | 65.17 | 65.24 | 64.43 | 64.67 | 24,446 | -1.11(-1.69%) |
Sep 07, 2021 | 65.83 | 66.19 | 65.74 | 65.78 | 20,657 | -0.04(-0.06%) |
Sep 03, 2021 | 66.06 | 66.09 | 65.66 | 65.82 | 13,900 | -0.46(-0.69%) |
Sep 02, 2021 | 65.82 | 66.76 | 65.82 | 66.28 | 16,766 | +0.51(+0.77%) |
Sep 01, 2021 | 65.53 | 66.00 | 65.53 | 65.77 | 13,987 | +0.36(+0.55%) |
Aug 31, 2021 | 65.32 | 65.72 | 65.20 | 65.41 | 13,489 | -0.15(-0.22%) |
Aug 30, 2021 | 65.14 | 65.56 | 65.07 | 65.56 | 22,765 | +0.32(+0.49%) |
Aug 27, 2021 | 64.43 | 65.33 | 64.42 | 65.24 | 5,719 | +0.82(+1.27%) |
Aug 26, 2021 | 64.64 | 65.24 | 64.29 | 64.42 | 20,621 | -0.54(-0.84%) |
Aug 25, 2021 | 64.60 | 65.31 | 64.60 | 64.97 | 40,477 | +0.12(+0.18%) |
Aug 24, 2021 | 64.30 | 64.87 | 64.28 | 64.85 | 25,616 | +0.70(+1.09%) |
Aug 23, 2021 | 63.22 | 64.15 | 63.22 | 64.15 | 21,721 | +1.14(+1.81%) |
Aug 20, 2021 | 62.14 | 63.01 | 62.14 | 63.01 | 28,299 | +0.78(+1.25%) |
Aug 19, 2021 | 62.68 | 62.74 | 62.19 | 62.23 | 29,894 | -0.73(-1.16%) |
Aug 18, 2021 | 63.21 | 63.70 | 62.96 | 62.96 | 10,497 | +0.23(+0.37%) |
Aug 17, 2021 | 63.09 | 63.21 | 62.23 | 62.73 | 25,231 | -1.04(-1.63%) |
Aug 16, 2021 | 63.87 | 63.92 | 63.49 | 63.77 | 13,779 | -0.83(-1.28%) |
Aug 13, 2021 | 64.85 | 65.17 | 64.53 | 64.60 | 19,278 | -0.51(-0.78%) |
Aug 12, 2021 | 65.36 | 65.36 | 64.55 | 65.10 | 11,116 | -0.41(-0.62%) |
Aug 11, 2021 | 65.73 | 65.99 | 64.97 | 65.51 | 18,724 | +0.04(+0.06%) |
Aug 10, 2021 | 66.14 | 66.14 | 65.40 | 65.47 | 27,910 | -0.17(-0.25%) |
Aug 09, 2021 | 65.50 | 65.97 | 65.07 | 65.64 | 41,555 | +0.48(+0.73%) |
Aug 06, 2021 | 66.01 | 66.01 | 65.00 | 65.16 | 24,697 | -0.71(-1.08%) |
Aug 05, 2021 | 66.21 | 66.21 | 65.73 | 65.87 | 17,094 | -0.03(-0.04%) |
Aug 04, 2021 | 65.99 | 66.70 | 65.84 | 65.90 | 61,587 | +0.32(+0.49%) |
Aug 03, 2021 | 65.84 | 65.84 | 65.05 | 65.58 | 20,639 | +0.35(+0.54%) |
Aug 02, 2021 | 65.50 | 66.14 | 65.23 | 65.23 | 20,786 | +0.02(+0.03%) |
Jul 30, 2021 | 63.97 | 65.65 | 63.97 | 65.21 | 12,707 | +0.71(+1.10%) |
Jul 29, 2021 | 64.14 | 64.83 | 64.14 | 64.50 | 11,950 | +0.59(+0.93%) |
Jul 28, 2021 | 62.83 | 64.25 | 62.83 | 63.91 | 41,445 | +1.58(+2.53%) |
Jul 27, 2021 | 63.57 | 63.57 | 61.57 | 62.33 | 61,997 | -1.60(-2.50%) |
Jul 26, 2021 | 63.83 | 64.50 | 63.73 | 63.92 | 19,505 | -0.27(-0.42%) |
Jul 23, 2021 | 64.93 | 64.93 | 63.88 | 64.20 | 13,122 | -1.07(-1.64%) |
Jul 22, 2021 | 65.92 | 65.92 | 64.87 | 65.27 | 11,283 | +0.03(+0.04%) |
Jul 21, 2021 | 64.02 | 65.51 | 64.02 | 65.24 | 21,549 | +1.53(+2.40%) |
Jul 20, 2021 | 62.64 | 63.78 | 62.41 | 63.71 | 17,563 | +1.46(+2.34%) |
Jul 19, 2021 | 61.56 | 62.35 | 61.19 | 62.25 | 63,447 | -0.53(-0.84%) |
Jul 16, 2021 | 63.81 | 63.81 | 62.69 | 62.78 | 14,466 | -0.86(-1.35%) |
Jul 15, 2021 | 63.89 | 64.31 | 63.13 | 63.63 | 86,606 | -0.45(-0.70%) |
Jul 14, 2021 | 65.68 | 65.68 | 63.98 | 64.08 | 91,525 | -1.52(-2.31%) |
Jul 13, 2021 | 66.15 | 66.27 | 65.42 | 65.60 | 32,131 | -0.82(-1.23%) |
Jul 12, 2021 | 66.14 | 66.58 | 65.92 | 66.42 | 20,922 | +0.52(+0.78%) |
Jul 09, 2021 | 65.70 | 66.03 | 65.43 | 65.90 | 17,560 | +0.46(+0.70%) |
Jul 08, 2021 | 64.96 | 65.59 | 64.20 | 65.44 | 22,543 | -0.58(-0.88%) |
Jul 07, 2021 | 67.25 | 67.32 | 65.81 | 66.03 | 23,402 | -0.57(-0.86%) |
Jul 06, 2021 | 66.45 | 66.78 | 66.18 | 66.60 | 14,758 | -0.04(-0.06%) |
Jul 02, 2021 | 67.31 | 67.31 | 66.22 | 66.64 | 19,253 | -0.53(-0.80%) |
Jul 01, 2021 | 67.89 | 67.89 | 66.78 | 67.17 | 88,798 | -0.15(-0.22%) |
Jun 30, 2021 | 67.43 | 67.59 | 67.11 | 67.32 | 114,528 | -0.13(-0.19%) |
Jun 29, 2021 | 67.54 | 67.54 | 67.07 | 67.45 | 17,679 | +0.40(+0.59%) |
Jun 28, 2021 | 65.99 | 67.20 | 65.99 | 67.05 | 97,783 | +1.60(+2.44%) |
Jun 25, 2021 | 65.89 | 66.05 | 65.37 | 65.45 | 23,717 | -0.04(-0.06%) |
Jun 24, 2021 | 65.24 | 65.69 | 65.23 | 65.49 | 19,978 | +0.60(+0.93%) |
Jun 23, 2021 | 64.92 | 65.24 | 64.53 | 64.89 | 16,999 | +0.41(+0.63%) |
Jun 22, 2021 | 64.15 | 64.79 | 64.10 | 64.48 | 36,184 | -0.08(-0.12%) |
Jun 21, 2021 | 64.97 | 64.97 | 63.68 | 64.56 | 35,218 | +0.68(+1.07%) |
Jun 18, 2021 | 64.20 | 64.33 | 63.73 | 63.87 | 17,804 | -0.88(-1.36%) |
Jun 17, 2021 | 63.89 | 64.75 | 63.51 | 64.75 | 12,619 | +0.78(+1.21%) |
Jun 16, 2021 | 63.99 | 64.43 | 62.51 | 63.97 | 14,834 | +0.03(+0.05%) |
Jun 15, 2021 | 64.94 | 64.94 | 63.94 | 63.94 | 45,099 | -0.87(-1.34%) |
Jun 14, 2021 | 65.05 | 65.20 | 64.81 | 64.81 | 14,528 | +0.39(+0.60%) |
Jun 11, 2021 | 64.28 | 64.62 | 64.06 | 64.42 | 13,972 | +0.19(+0.30%) |
Jun 10, 2021 | 63.74 | 64.36 | 63.70 | 64.23 | 11,782 | +0.40(+0.62%) |
Jun 09, 2021 | 64.30 | 64.30 | 63.83 | 63.83 | 9,591 | -0.28(-0.43%) |
Jun 08, 2021 | 63.74 | 64.19 | 63.38 | 64.11 | 20,184 | +0.50(+0.78%) |
Jun 07, 2021 | 62.98 | 63.68 | 62.84 | 63.61 | 16,619 | +0.42(+0.67%) |
Jun 04, 2021 | 62.78 | 63.34 | 62.78 | 63.19 | 44,429 | +0.91(+1.46%) |
Jun 03, 2021 | 62.92 | 62.93 | 62.26 | 62.28 | 13,451 | -0.79(-1.26%) |
Jun 02, 2021 | 63.23 | 63.38 | 62.81 | 63.07 | 20,593 | -0.18(-0.29%) |
Jun 01, 2021 | 63.08 | 63.45 | 62.92 | 63.26 | 24,807 | +0.65(+1.04%) |
May 28, 2021 | 62.64 | 62.87 | 62.51 | 62.61 | 12,243 | +0.25(+0.39%) |
May 27, 2021 | 62.34 | 62.43 | 62.13 | 62.36 | 7,981 | +0.28(+0.45%) |
May 26, 2021 | 61.42 | 62.18 | 61.42 | 62.08 | 29,876 | +0.77(+1.25%) |
May 25, 2021 | 61.81 | 61.85 | 61.26 | 61.31 | 23,560 | -0.06(-0.10%) |
May 24, 2021 | 61.04 | 61.71 | 61.04 | 61.37 | 18,448 | +0.41(+0.66%) |
May 21, 2021 | 60.99 | 61.37 | 60.78 | 60.97 | 34,420 | +0.15(+0.25%) |
May 20, 2021 | 60.55 | 61.09 | 60.44 | 60.82 | 28,245 | +0.93(+1.55%) |
May 19, 2021 | 59.38 | 60.10 | 59.28 | 59.89 | 26,686 | -0.03(-0.04%) |
May 18, 2021 | 59.60 | 60.47 | 59.60 | 59.91 | 22,916 | +0.41(+0.70%) |
May 17, 2021 | 59.35 | 59.59 | 59.07 | 59.50 | 65,566 | -0.20(-0.34%) |
May 14, 2021 | 59.08 | 59.89 | 59.08 | 59.70 | 54,826 | +1.42(+2.43%) |
May 13, 2021 | 58.82 | 59.11 | 57.99 | 58.28 | 49,149 | -0.16(-0.27%) |
May 12, 2021 | 59.19 | 59.52 | 58.30 | 58.44 | 29,332 | -1.50(-2.51%) |
May 11, 2021 | 59.13 | 60.21 | 58.43 | 59.95 | 26,576 | -0.44(-0.73%) |
May 10, 2021 | 61.75 | 61.75 | 60.38 | 60.38 | 23,596 | -1.33(-2.16%) |
May 07, 2021 | 61.12 | 61.85 | 61.12 | 61.72 | 479,219 | +0.61(+1.00%) |
May 06, 2021 | 61.33 | 61.33 | 60.55 | 61.10 | 15,811 | -0.38(-0.61%) |
May 05, 2021 | 61.66 | 62.26 | 61.26 | 61.48 | 62,965 | +0.23(+0.38%) |
May 04, 2021 | 61.94 | 61.94 | 60.96 | 61.24 | 23,720 | -1.65(-2.62%) |
May 03, 2021 | 63.54 | 63.54 | 62.62 | 62.89 | 77,131 | -0.24(-0.37%) |
Apr 30, 2021 | 63.34 | 63.57 | 62.98 | 63.13 | 34,214 | -0.71(-1.11%) |
Apr 29, 2021 | 64.48 | 64.50 | 63.21 | 63.84 | 13,623 | -0.57(-0.89%) |
Apr 28, 2021 | 65.09 | 65.09 | 64.34 | 64.41 | 16,949 | -0.89(-1.36%) |
Apr 27, 2021 | 65.63 | 65.76 | 65.30 | 65.30 | 17,372 | -0.27(-0.41%) |
Apr 26, 2021 | 65.10 | 65.63 | 65.06 | 65.57 | 32,592 | +0.68(+1.05%) |
Apr 23, 2021 | 64.14 | 65.02 | 64.14 | 64.89 | 8,405 | +0.97(+1.52%) |
Apr 22, 2021 | 65.04 | 65.23 | 63.81 | 63.92 | 48,775 | +0.35(+0.54%) |
Apr 21, 2021 | 62.03 | 63.60 | 62.03 | 63.57 | 18,191 | +1.17(+1.87%) |
Apr 20, 2021 | 62.65 | 63.03 | 62.13 | 62.40 | 31,285 | -0.48(-0.76%) |
Apr 19, 2021 | 63.25 | 63.56 | 62.55 | 62.88 | 39,183 | -0.56(-0.89%) |
Apr 16, 2021 | 62.74 | 63.62 | 62.74 | 63.44 | 25,453 | +0.98(+1.58%) |
Apr 15, 2021 | 62.83 | 62.99 | 60.39 | 62.45 | 79,632 | -0.28(-0.44%) |
Apr 14, 2021 | 63.57 | 63.74 | 62.73 | 62.73 | 36,910 | -0.47(-0.75%) |
Apr 13, 2021 | 62.76 | 63.21 | 62.20 | 63.21 | 65,537 | +0.69(+1.11%) |
Apr 12, 2021 | 63.16 | 63.16 | 62.34 | 62.51 | 21,232 | -0.74(-1.18%) |
Apr 09, 2021 | 63.44 | 63.52 | 63.09 | 63.26 | 37,529 | -0.23(-0.36%) |
Apr 08, 2021 | 63.51 | 63.65 | 63.31 | 63.48 | 26,078 | +0.51(+0.80%) |
Apr 07, 2021 | 64.19 | 64.19 | 62.78 | 62.98 | 385,737 | -1.44(-2.23%) |
Apr 06, 2021 | 64.14 | 64.60 | 63.97 | 64.41 | 74,218 | +0.31(+0.49%) |
Apr 05, 2021 | 64.95 | 65.04 | 64.03 | 64.10 | 17,011 | -0.16(-0.25%) |