Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 87.55 | 88.53 | 87.33 | 87.55 | 2,242,485 | -0.05(-0.05%) |
Mar 30, 2022 | 86.60 | 87.62 | 86.19 | 87.60 | 1,462,408 | +1.12(+1.29%) |
Mar 29, 2022 | 86.08 | 86.64 | 85.55 | 86.48 | 1,388,662 | +0.43(+0.51%) |
Mar 28, 2022 | 85.84 | 86.12 | 84.84 | 86.04 | 1,281,600 | +0.34(+0.40%) |
Mar 25, 2022 | 84.78 | 85.95 | 84.61 | 85.70 | 1,694,696 | +1.17(+1.39%) |
Mar 24, 2022 | 83.65 | 84.55 | 83.08 | 84.53 | 1,581,979 | +1.36(+1.63%) |
Mar 23, 2022 | 82.77 | 83.70 | 81.98 | 83.17 | 1,368,091 | +0.60(+0.73%) |
Mar 22, 2022 | 83.07 | 83.10 | 81.79 | 82.57 | 1,562,930 | -0.26(-0.31%) |
Mar 21, 2022 | 82.48 | 83.60 | 82.43 | 82.83 | 1,349,186 | +0.80(+0.98%) |
Mar 18, 2022 | 83.18 | 83.22 | 81.47 | 82.02 | 3,710,224 | -1.21(-1.46%) |
Mar 17, 2022 | 83.01 | 83.72 | 82.37 | 83.23 | 2,069,640 | +0.34(+0.41%) |
Mar 16, 2022 | 83.35 | 83.54 | 81.77 | 82.89 | 1,786,041 | -0.70(-0.84%) |
Mar 15, 2022 | 83.62 | 83.97 | 82.99 | 83.59 | 1,671,002 | +0.81(+0.98%) |
Mar 14, 2022 | 83.26 | 83.58 | 82.11 | 82.78 | 1,560,869 | +0.17(+0.20%) |
Mar 11, 2022 | 82.59 | 83.80 | 82.45 | 82.61 | 1,520,317 | -0.12(-0.15%) |
Mar 10, 2022 | 81.42 | 82.95 | 81.39 | 82.73 | 1,463,080 | +1.01(+1.23%) |
Mar 09, 2022 | 82.79 | 83.07 | 81.52 | 81.73 | 1,648,323 | -0.34(-0.42%) |
Mar 08, 2022 | 83.64 | 84.13 | 82.06 | 82.07 | 1,671,117 | -1.29(-1.54%) |
Mar 07, 2022 | 83.15 | 83.48 | 82.00 | 83.35 | 1,956,410 | +0.24(+0.29%) |
Mar 04, 2022 | 81.37 | 83.13 | 81.23 | 83.11 | 1,897,095 | +1.47(+1.80%) |
Mar 03, 2022 | 80.45 | 81.75 | 80.42 | 81.64 | 1,837,157 | +1.28(+1.59%) |
Mar 02, 2022 | 79.07 | 80.99 | 79.07 | 80.37 | 1,869,470 | +1.41(+1.79%) |
Mar 01, 2022 | 79.75 | 80.58 | 77.96 | 78.95 | 2,294,998 | -0.36(-0.45%) |
Feb 28, 2022 | 78.68 | 79.65 | 78.51 | 79.31 | 2,638,051 | -0.16(-0.20%) |
Feb 25, 2022 | 77.93 | 79.83 | 78.52 | 79.47 | 2,037,338 | +2.43(+3.16%) |
Feb 24, 2022 | 77.63 | 78.05 | 75.40 | 77.04 | 2,681,122 | -1.01(-1.29%) |
Feb 23, 2022 | 78.61 | 79.00 | 77.93 | 78.05 | 2,581,002 | -0.32(-0.41%) |
Feb 22, 2022 | 78.34 | 78.87 | 77.02 | 78.37 | 2,576,359 | +0.13(+0.17%) |
Feb 18, 2022 | 78.24 | 0 | +2.92(+3.88%) | |||
Feb 17, 2022 | 75.15 | 75.72 | 74.35 | 75.32 | 2,096,897 | +0.34(+0.46%) |
Feb 16, 2022 | 75.13 | 75.43 | 74.08 | 74.98 | 2,667,625 | -0.26(-0.34%) |
Feb 15, 2022 | 76.40 | 76.65 | 74.83 | 75.23 | 1,372,021 | -0.80(-1.06%) |
Feb 14, 2022 | 77.28 | 77.59 | 75.21 | 76.04 | 2,075,644 | -1.14(-1.47%) |
Feb 11, 2022 | 77.14 | 77.80 | 76.71 | 77.17 | 1,824,688 | +0.21(+0.27%) |
Feb 10, 2022 | 78.45 | 78.70 | 76.78 | 76.96 | 1,738,302 | -2.15(-2.72%) |
Feb 09, 2022 | 79.57 | 79.85 | 78.95 | 79.12 | 1,595,896 | -0.04(-0.05%) |
Feb 08, 2022 | 79.55 | 79.79 | 78.94 | 79.15 | 1,749,523 | -0.16(-0.21%) |
Feb 07, 2022 | 78.96 | 79.60 | 78.21 | 79.32 | 1,920,522 | +0.47(+0.59%) |
Feb 04, 2022 | 78.96 | 79.67 | 78.10 | 78.85 | 2,815,584 | -0.82(-1.03%) |
Feb 03, 2022 | 79.67 | 79.68 | 1,509,639 | -0.15(-0.18%) | ||
Feb 02, 2022 | 78.50 | 79.90 | 78.34 | 79.82 | 1,963,496 | +1.01(+1.28%) |
Feb 01, 2022 | 79.47 | 79.87 | 77.97 | 78.81 | 2,558,478 | -0.37(-0.46%) |
Jan 31, 2022 | 77.85 | 79.27 | 79.18 | 6,065,010 | +1.67(+2.15%) | |
Jan 28, 2022 | 75.80 | 77.60 | 75.29 | 77.51 | 2,746,640 | +1.71(+2.26%) |
Jan 27, 2022 | 75.24 | 76.41 | 75.02 | 75.80 | 3,156,183 | +1.26(+1.70%) |
Jan 26, 2022 | 74.93 | 75.52 | 73.99 | 74.54 | 4,687,269 | -0.39(-0.53%) |
Jan 25, 2022 | 74.50 | 75.75 | 74.46 | 74.93 | 3,323,941 | -0.16(-0.22%) |
Jan 24, 2022 | 75.56 | 76.33 | 73.38 | 75.10 | 4,205,860 | -0.61(-0.81%) |
Jan 21, 2022 | 75.69 | 76.68 | 75.36 | 75.71 | 4,609,727 | +0.57(+0.76%) |
Jan 20, 2022 | 74.99 | 75.84 | 74.58 | 75.14 | 2,977,222 | -0.10(-0.13%) |
Jan 19, 2022 | 75.20 | 76.00 | 74.73 | 75.24 | 2,157,801 | +0.15(+0.20%) |
Jan 18, 2022 | 75.85 | 75.97 | 74.51 | 75.10 | 3,562,860 | -1.40(-1.83%) |
Jan 14, 2022 | 76.50 | 0 | -0.38(-0.50%) | |||
Jan 13, 2022 | 76.15 | 77.17 | 75.87 | 76.88 | 1,730,188 | +0.69(+0.90%) |
Jan 12, 2022 | 75.71 | 76.26 | 75.41 | 76.19 | 2,344,556 | +0.11(+0.14%) |
Jan 11, 2022 | 77.62 | 77.94 | 75.20 | 76.08 | 3,237,455 | -1.57(-2.02%) |
Jan 10, 2022 | 78.54 | 78.93 | 77.39 | 77.65 | 4,225,980 | -0.82(-1.04%) |
Jan 07, 2022 | 77.87 | 78.83 | 77.39 | 78.47 | 4,069,559 | +0.27(+0.35%) |
Jan 06, 2022 | 78.81 | 78.90 | 77.77 | 78.19 | 4,194,506 | -0.16(-0.21%) |
Jan 05, 2022 | 77.85 | 79.00 | 77.81 | 78.36 | 3,922,812 | +0.53(+0.68%) |
Jan 04, 2022 | 77.72 | 78.70 | 77.57 | 77.83 | 3,105,750 | -0.15(-0.19%) |
Jan 03, 2022 | 78.17 | 78.25 | 76.95 | 77.97 | 1,583,686 | -0.17(-0.22%) |
Dec 31, 2021 | 77.89 | 78.40 | 77.55 | 78.15 | 1,144,227 | +0.13(+0.16%) |
Dec 30, 2021 | 78.05 | 78.21 | 77.54 | 78.02 | 1,524,691 | +0.07(+0.09%) |
Dec 29, 2021 | 77.46 | 78.02 | 77.18 | 77.94 | 1,466,609 | +0.64(+0.83%) |
Dec 28, 2021 | 76.69 | 77.31 | 76.58 | 77.30 | 858,830 | +0.61(+0.80%) |
Dec 27, 2021 | 76.52 | 76.87 | 76.30 | 76.69 | 1,063,674 | -0.04(-0.05%) |
Dec 23, 2021 | 77.02 | 77.25 | 76.61 | 76.73 | 1,434,113 | -0.07(-0.10%) |
Dec 22, 2021 | 76.34 | 76.88 | 76.15 | 76.80 | 5,173,825 | +0.44(+0.58%) |
Dec 21, 2021 | 77.36 | 77.51 | 76.07 | 76.36 | 1,493,790 | -0.61(-0.80%) |
Dec 20, 2021 | 76.23 | 77.17 | 75.71 | 76.97 | 1,738,633 | +0.20(+0.26%) |
Dec 17, 2021 | 77.63 | 77.97 | 76.61 | 76.77 | 5,225,314 | -0.80(-1.03%) |
Dec 16, 2021 | 77.17 | 78.05 | 76.59 | 77.57 | 2,109,425 | +0.16(+0.20%) |
Dec 15, 2021 | 76.23 | 77.53 | 76.12 | 77.41 | 2,842,642 | +1.24(+1.62%) |
Dec 14, 2021 | 76.56 | 76.88 | 75.94 | 76.18 | 1,672,835 | -0.27(-0.36%) |
Dec 13, 2021 | 75.58 | 76.92 | 75.47 | 76.45 | 4,329,503 | +0.79(+1.04%) |
Dec 10, 2021 | 75.03 | 75.81 | 74.70 | 75.66 | 1,666,274 | +0.85(+1.14%) |
Dec 09, 2021 | 74.82 | 75.05 | 73.69 | 74.81 | 5,100,495 | +0.14(+0.18%) |
Dec 08, 2021 | 74.87 | 75.31 | 74.23 | 74.67 | 1,571,527 | -0.03(-0.04%) |
Dec 07, 2021 | 74.24 | 74.84 | 73.94 | 74.70 | 2,250,936 | +0.19(+0.26%) |
Dec 06, 2021 | 74.19 | 75.14 | 74.03 | 74.51 | 3,103,785 | +0.75(+1.02%) |
Dec 03, 2021 | 72.40 | 73.79 | 72.09 | 73.76 | 2,859,150 | +1.69(+2.34%) |
Dec 02, 2021 | 71.75 | 72.71 | 71.60 | 72.07 | 1,998,235 | +0.69(+0.96%) |
Dec 01, 2021 | 71.44 | 72.88 | 70.98 | 71.39 | 1,938,210 | +0.27(+0.39%) |
Nov 30, 2021 | 72.95 | 73.20 | 71.11 | 71.11 | 5,709,024 | -2.48(-3.37%) |
Nov 29, 2021 | 72.38 | 73.73 | 72.01 | 73.59 | 3,346,086 | +1.54(+2.14%) |
Nov 26, 2021 | 72.21 | 73.17 | 72.01 | 72.05 | 1,460,146 | -0.50(-0.69%) |
Nov 24, 2021 | 72.68 | 72.87 | 72.21 | 72.56 | 1,415,846 | +0.05(+0.06%) |
Nov 23, 2021 | 72.06 | 72.90 | 71.94 | 72.51 | 1,694,783 | +0.55(+0.76%) |
Nov 22, 2021 | 71.36 | 72.70 | 71.07 | 71.96 | 2,073,616 | +0.49(+0.69%) |
Nov 19, 2021 | 71.20 | 71.84 | 71.13 | 71.47 | 2,010,170 | +0.34(+0.48%) |
Nov 18, 2021 | 70.80 | 71.23 | 69.99 | 71.13 | 1,899,633 | +0.15(+0.21%) |
Nov 17, 2021 | 70.87 | 71.12 | 70.39 | 70.98 | 1,748,827 | -0.02(-0.03%) |
Nov 16, 2021 | 71.51 | 71.87 | 70.98 | 71.00 | 1,297,328 | -0.44(-0.61%) |
Nov 15, 2021 | 70.47 | 71.47 | 70.24 | 71.44 | 2,073,378 | +1.47(+2.10%) |
Nov 12, 2021 | 70.38 | 70.38 | 69.85 | 69.97 | 3,733,812 | -0.39(-0.55%) |
Nov 11, 2021 | 70.45 | 70.63 | 69.82 | 70.36 | 1,727,687 | -0.34(-0.49%) |
Nov 10, 2021 | 70.74 | 70.70 | 2,586,112 | +0.12(+0.17%) | ||
Nov 09, 2021 | 70.10 | 70.76 | 70.03 | 70.58 | 1,861,595 | +0.71(+1.01%) |
Nov 08, 2021 | 70.74 | 70.78 | 69.60 | 69.88 | 2,667,087 | -1.05(-1.48%) |
Nov 05, 2021 | 70.09 | 71.45 | 70.09 | 70.93 | 4,026,537 | +1.75(+2.53%) |
Nov 04, 2021 | 69.71 | 70.10 | 68.49 | 69.18 | 2,346,529 | -0.63(-0.91%) |
Nov 03, 2021 | 69.07 | 70.03 | 68.87 | 69.81 | 2,396,893 | +0.49(+0.71%) |
Nov 02, 2021 | 69.10 | 69.56 | 68.38 | 69.32 | 2,179,388 | +0.30(+0.43%) |
Nov 01, 2021 | 68.38 | 69.53 | 68.57 | 69.02 | 1,830,237 | +0.64(+0.94%) |
Oct 29, 2021 | 69.19 | 69.46 | 68.17 | 68.38 | 2,729,908 | -0.81(-1.17%) |
Oct 28, 2021 | 69.03 | 69.38 | 68.78 | 69.19 | 1,455,481 | +0.27(+0.39%) |
Oct 27, 2021 | 69.50 | 69.49 | 68.67 | 68.92 | 1,744,151 | -0.26(-0.38%) |
Oct 26, 2021 | 68.82 | 69.18 | 1,792,494 | +0.36(+0.53%) | ||
Oct 25, 2021 | 68.83 | 69.18 | 68.47 | 68.82 | 1,805,630 | -0.19(-0.28%) |
Oct 22, 2021 | 68.68 | 69.22 | 68.58 | 69.01 | 1,377,117 | +0.59(+0.86%) |
Oct 21, 2021 | 68.59 | 68.77 | 68.06 | 68.42 | 1,675,563 | -0.06(-0.09%) |
Oct 20, 2021 | 67.11 | 68.57 | 66.97 | 68.48 | 2,424,434 | +1.61(+2.41%) |
Oct 19, 2021 | 66.52 | 66.89 | 66.10 | 66.87 | 2,190,467 | +0.76(+1.15%) |
Oct 18, 2021 | 66.19 | 66.49 | 65.34 | 66.10 | 6,805,862 | -1.43(-2.12%) |
Oct 15, 2021 | 68.56 | 68.69 | 67.36 | 67.54 | 18,284,408 | -1.09(-1.59%) |
Oct 14, 2021 | 68.93 | 69.30 | 68.55 | 68.63 | 4,249,736 | -0.34(-0.50%) |
Oct 13, 2021 | 68.54 | 69.27 | 68.38 | 68.97 | 3,979,319 | +0.33(+0.48%) |
Oct 12, 2021 | 67.06 | 69.01 | 66.88 | 68.64 | 4,801,390 | +1.61(+2.39%) |
Oct 11, 2021 | 68.63 | 69.42 | 67.03 | 67.04 | 8,562,890 | +0.41(+0.61%) |
Oct 08, 2021 | 67.31 | 67.40 | 66.57 | 66.63 | 1,972,111 | -0.83(-1.22%) |
Oct 07, 2021 | 67.75 | 68.29 | 67.31 | 67.46 | 1,791,331 | -0.21(-0.31%) |
Oct 06, 2021 | 66.13 | 67.71 | 65.93 | 67.66 | 2,972,755 | +1.42(+2.15%) |
Oct 05, 2021 | 66.48 | 66.65 | 65.94 | 66.24 | 2,382,290 | -0.16(-0.25%) |
Oct 04, 2021 | 64.89 | 66.64 | 64.86 | 66.40 | 2,371,304 | +1.47(+2.26%) |
Oct 01, 2021 | 66.47 | 66.47 | 64.88 | 64.93 | 2,467,045 | -0.90(-1.36%) |
Sep 30, 2021 | 66.55 | 66.81 | 65.86 | 65.83 | 3,034,573 | -0.78(-1.17%) |
Sep 29, 2021 | 65.37 | 67.14 | 65.37 | 66.61 | 1,653,250 | +1.17(+1.79%) |
Sep 28, 2021 | 65.96 | 66.11 | 65.17 | 65.44 | 2,490,703 | -0.34(-0.51%) |
Sep 27, 2021 | 66.47 | 67.26 | 65.72 | 65.78 | 2,063,388 | -0.43(-0.64%) |
Sep 24, 2021 | 66.18 | 66.84 | 66.12 | 66.20 | 1,912,709 | -0.10(-0.15%) |
Sep 23, 2021 | 66.39 | 67.01 | 66.19 | 66.30 | 1,771,287 | -0.13(-0.19%) |
Sep 22, 2021 | 66.43 | 66.84 | 65.90 | 66.43 | 2,057,307 | +0.18(+0.27%) |
Sep 21, 2021 | 66.43 | 67.12 | 66.17 | 66.25 | 1,731,683 | -0.24(-0.35%) |
Sep 20, 2021 | 66.29 | 67.45 | 66.03 | 66.48 | 3,024,843 | +0.22(+0.33%) |
Sep 17, 2021 | 66.30 | 67.06 | 66.14 | 66.27 | 8,021,270 | -0.54(-0.80%) |
Sep 16, 2021 | 67.18 | 67.56 | 66.74 | 66.80 | 2,183,177 | -0.30(-0.45%) |
Sep 15, 2021 | 67.09 | 67.90 | 66.97 | 67.10 | 3,050,665 | -0.18(-0.27%) |
Sep 14, 2021 | 67.74 | 67.90 | 67.07 | 67.28 | 2,258,655 | -0.20(-0.30%) |
Sep 13, 2021 | 68.33 | 68.68 | 67.29 | 67.48 | 2,664,263 | -0.25(-0.37%) |
Sep 10, 2021 | 69.00 | 69.17 | 67.71 | 67.74 | 2,369,353 | -1.53(-2.21%) |
Sep 09, 2021 | 69.65 | 69.78 | 69.20 | 69.27 | 2,123,373 | -0.49(-0.70%) |
Sep 08, 2021 | 67.98 | 69.88 | 67.81 | 69.76 | 2,676,800 | +1.85(+2.72%) |
Sep 07, 2021 | 69.22 | 69.34 | 67.85 | 67.91 | 2,016,669 | -1.29(-1.86%) |
Sep 03, 2021 | 69.95 | 70.00 | 69.18 | 69.20 | 2,147,991 | -0.75(-1.08%) |
Sep 02, 2021 | 69.52 | 69.95 | 69.49 | 69.95 | 1,635,666 | +0.63(+0.90%) |
Sep 01, 2021 | 68.48 | 69.51 | 68.43 | 69.32 | 3,125,415 | +0.90(+1.31%) |
Aug 31, 2021 | 68.62 | 69.02 | 68.24 | 68.43 | 3,566,511 | -0.23(-0.33%) |
Aug 30, 2021 | 68.67 | 68.95 | 68.47 | 68.65 | 2,137,094 | +0.05(+0.08%) |
Aug 27, 2021 | 68.33 | 68.64 | 68.10 | 68.60 | 1,706,585 | +0.38(+0.56%) |
Aug 26, 2021 | 68.02 | 68.34 | 67.71 | 68.22 | 1,756,083 | -0.05(-0.07%) |
Aug 25, 2021 | 67.97 | 68.50 | 67.54 | 68.26 | 1,846,145 | +0.23(+0.33%) |
Aug 24, 2021 | 68.67 | 68.70 | 67.77 | 68.04 | 1,737,142 | -0.70(-1.02%) |
Aug 23, 2021 | 69.79 | 69.79 | 68.58 | 68.73 | 1,825,533 | -1.05(-1.51%) |
Aug 20, 2021 | 69.40 | 70.06 | 68.99 | 69.79 | 2,022,279 | +0.24(+0.34%) |
Aug 19, 2021 | 69.61 | 70.35 | 69.43 | 69.55 | 1,718,550 | +0.08(+0.12%) |
Aug 18, 2021 | 70.05 | 70.18 | 69.16 | 69.47 | 1,885,806 | -0.58(-0.83%) |
Aug 17, 2021 | 70.24 | 70.35 | 69.25 | 70.05 | 1,916,111 | -0.21(-0.30%) |
Aug 16, 2021 | 69.97 | 70.72 | 69.70 | 70.26 | 2,313,811 | +0.46(+0.66%) |
Aug 13, 2021 | 69.44 | 70.04 | 69.20 | 69.80 | 1,613,379 | +0.44(+0.63%) |
Aug 12, 2021 | 69.39 | 69.90 | 69.17 | 69.36 | 2,660,163 | +0.12(+0.17%) |
Aug 11, 2021 | 68.73 | 69.44 | 68.66 | 69.25 | 1,695,252 | +0.65(+0.94%) |
Aug 10, 2021 | 68.42 | 68.92 | 68.01 | 68.60 | 2,158,931 | +0.30(+0.43%) |
Aug 09, 2021 | 68.05 | 68.33 | 67.67 | 68.30 | 1,543,872 | +0.49(+0.73%) |
Aug 06, 2021 | 67.61 | 68.52 | 66.77 | 67.81 | 2,470,396 | +0.18(+0.27%) |
Aug 05, 2021 | 67.08 | 67.63 | 66.62 | 67.63 | 1,937,836 | +0.40(+0.60%) |
Aug 04, 2021 | 66.91 | 67.29 | 66.38 | 67.23 | 2,074,792 | +0.02(+0.03%) |
Aug 03, 2021 | 66.89 | 67.76 | 66.63 | 67.21 | 1,603,602 | +0.31(+0.47%) |
Aug 02, 2021 | 66.42 | 67.14 | 66.39 | 66.89 | 1,665,633 | +0.66(+0.99%) |
Jul 30, 2021 | 67.06 | 67.63 | 65.96 | 66.24 | 4,849,232 | -0.67(-1.01%) |
Jul 29, 2021 | 66.96 | 67.16 | 66.48 | 66.91 | 1,538,527 | -0.06(-0.09%) |
Jul 28, 2021 | 67.80 | 67.88 | 66.45 | 66.98 | 1,695,870 | -0.84(-1.24%) |
Jul 27, 2021 | 66.33 | 67.97 | 65.93 | 67.82 | 1,810,260 | +1.41(+2.12%) |
Jul 26, 2021 | 66.66 | 66.90 | 66.11 | 66.41 | 1,645,629 | -0.20(-0.30%) |
Jul 23, 2021 | 65.75 | 66.63 | 65.64 | 66.61 | 1,562,632 | +1.02(+1.56%) |
Jul 22, 2021 | 65.41 | 65.79 | 65.05 | 65.58 | 1,953,705 | +0.23(+0.36%) |
Jul 21, 2021 | 66.10 | 66.38 | 65.28 | 65.35 | 1,783,370 | -0.71(-1.07%) |
Jul 20, 2021 | 65.22 | 67.01 | 65.21 | 66.06 | 3,433,552 | -0.18(-0.27%) |
Jul 19, 2021 | 67.29 | 67.93 | 65.49 | 66.24 | 2,728,881 | -1.04(-1.55%) |
Jul 16, 2021 | 66.89 | 67.58 | 66.67 | 67.28 | 2,339,072 | +0.51(+0.77%) |
Jul 15, 2021 | 65.71 | 66.79 | 65.56 | 66.77 | 2,378,352 | +1.05(+1.60%) |
Jul 14, 2021 | 65.06 | 65.93 | 64.71 | 65.72 | 2,457,435 | +0.50(+0.77%) |
Jul 13, 2021 | 65.80 | 66.03 | 65.10 | 65.22 | 2,218,899 | -0.66(-1.00%) |
Jul 12, 2021 | 65.75 | 66.13 | 65.41 | 65.87 | 1,285,483 | +0.05(+0.08%) |
Jul 09, 2021 | 66.09 | 66.29 | 65.34 | 65.82 | 2,151,908 | -0.05(-0.08%) |
Jul 08, 2021 | 65.86 | 66.58 | 65.58 | 65.87 | 2,723,212 | +0.02(+0.03%) |
Jul 07, 2021 | 65.31 | 65.86 | 65.01 | 65.85 | 2,010,406 | +0.36(+0.55%) |
Jul 06, 2021 | 64.99 | 65.53 | 64.27 | 65.49 | 2,161,418 | +0.42(+0.65%) |
Jul 02, 2021 | 65.15 | 65.24 | 64.83 | 65.07 | 1,244,028 | -0.06(-0.10%) |
Jul 01, 2021 | 64.53 | 65.31 | 63.90 | 65.14 | 2,558,606 | +0.74(+1.14%) |
Jun 30, 2021 | 64.74 | 64.87 | 64.25 | 64.40 | 2,528,575 | -0.30(-0.46%) |
Jun 29, 2021 | 66.00 | 66.16 | 64.52 | 64.70 | 2,841,103 | -1.59(-2.40%) |
Jun 28, 2021 | 66.33 | 66.74 | 66.08 | 66.28 | 2,545,092 | -0.04(-0.07%) |
Jun 25, 2021 | 65.88 | 66.40 | 65.79 | 66.33 | 2,312,281 | +0.40(+0.60%) |
Jun 24, 2021 | 65.96 | 66.10 | 65.60 | 65.93 | 1,794,127 | -0.04(-0.05%) |
Jun 23, 2021 | 66.74 | 66.89 | 65.58 | 65.97 | 2,415,576 | -0.89(-1.33%) |
Jun 22, 2021 | 67.41 | 67.69 | 66.80 | 66.86 | 2,489,186 | -0.66(-0.97%) |
Jun 21, 2021 | 67.00 | 67.65 | 66.81 | 67.51 | 2,905,897 | +0.63(+0.94%) |
Jun 18, 2021 | 68.29 | 68.29 | 66.79 | 66.89 | 4,266,947 | -1.61(-2.35%) |
Jun 17, 2021 | 68.49 | 68.84 | 68.23 | 68.49 | 2,960,133 | +0.05(+0.08%) |
Jun 16, 2021 | 69.29 | 69.69 | 68.37 | 68.44 | 3,263,216 | -1.37(-1.97%) |
Jun 15, 2021 | 69.81 | 70.48 | 69.41 | 69.81 | 2,217,507 | +0.00(+0.00%) |
Jun 14, 2021 | 69.31 | 69.89 | 69.09 | 69.81 | 1,616,511 | +0.47(+0.67%) |
Jun 11, 2021 | 69.14 | 69.44 | 68.85 | 69.35 | 1,445,413 | +0.17(+0.25%) |
Jun 10, 2021 | 69.03 | 69.36 | 68.77 | 69.18 | 1,355,817 | +0.14(+0.21%) |
Jun 09, 2021 | 68.73 | 69.09 | 68.52 | 69.03 | 1,379,549 | +0.53(+0.77%) |
Jun 08, 2021 | 69.37 | 69.49 | 68.43 | 68.50 | 1,667,792 | -0.92(-1.32%) |
Jun 07, 2021 | 69.51 | 69.63 | 69.27 | 69.42 | 1,070,269 | +0.06(+0.09%) |
Jun 04, 2021 | 69.63 | 69.84 | 69.34 | 69.36 | 1,580,253 | -0.02(-0.03%) |
Jun 03, 2021 | 68.79 | 69.54 | 68.65 | 69.37 | 3,649,494 | +0.42(+0.61%) |
Jun 02, 2021 | 68.70 | 69.54 | 68.49 | 68.95 | 2,983,409 | +0.32(+0.47%) |
Jun 01, 2021 | 69.55 | 69.58 | 68.60 | 68.63 | 1,944,108 | -0.73(-1.05%) |
May 28, 2021 | 69.31 | 69.58 | 69.12 | 69.36 | 1,814,223 | +0.33(+0.48%) |
May 27, 2021 | 70.04 | 70.10 | 68.70 | 69.02 | 3,192,730 | -1.01(-1.45%) |
May 26, 2021 | 69.73 | 70.24 | 69.64 | 70.04 | 1,632,775 | +0.17(+0.24%) |
May 25, 2021 | 70.29 | 70.42 | 69.40 | 69.87 | 1,214,655 | -0.51(-0.73%) |
May 24, 2021 | 71.09 | 71.25 | 70.33 | 70.38 | 1,497,168 | -0.52(-0.73%) |
May 21, 2021 | 70.47 | 71.01 | 70.35 | 70.90 | 3,642,136 | +0.48(+0.69%) |
May 20, 2021 | 70.15 | 71.24 | 70.15 | 70.41 | 2,016,724 | +0.39(+0.56%) |
May 19, 2021 | 69.76 | 70.09 | 69.25 | 70.02 | 3,101,103 | +0.22(+0.31%) |
May 18, 2021 | 69.93 | 70.13 | 69.36 | 69.80 | 2,610,601 | -0.19(-0.28%) |
May 17, 2021 | 70.31 | 71.04 | 69.99 | 70.00 | 3,086,128 | -0.21(-0.30%) |
May 14, 2021 | 70.78 | 71.22 | 70.12 | 70.21 | 1,727,137 | -0.28(-0.39%) |
May 13, 2021 | 69.02 | 70.97 | 69.02 | 70.49 | 2,323,447 | +1.23(+1.77%) |
May 12, 2021 | 70.67 | 70.72 | 69.13 | 69.26 | 2,310,728 | -1.28(-1.81%) |
May 11, 2021 | 71.43 | 71.43 | 69.85 | 70.54 | 2,198,543 | -0.45(-0.64%) |
May 10, 2021 | 69.70 | 71.51 | 69.70 | 70.99 | 2,689,357 | +1.56(+2.25%) |
May 07, 2021 | 69.45 | 71.24 | 69.43 | 69.43 | 2,987,858 | +0.20(+0.30%) |
May 06, 2021 | 68.64 | 69.34 | 68.08 | 69.22 | 2,016,930 | +0.86(+1.26%) |
May 05, 2021 | 68.46 | 69.64 | 67.65 | 68.36 | 2,169,921 | -1.09(-1.57%) |
May 04, 2021 | 69.28 | 69.91 | 68.97 | 69.45 | 1,716,468 | +0.33(+0.48%) |
May 03, 2021 | 68.90 | 69.94 | 68.77 | 69.13 | 1,706,811 | +0.30(+0.44%) |
Apr 30, 2021 | 68.50 | 68.84 | 67.79 | 68.82 | 2,206,661 | +0.62(+0.91%) |
Apr 29, 2021 | 67.64 | 68.45 | 67.64 | 68.20 | 3,585,802 | +0.44(+0.66%) |
Apr 28, 2021 | 68.03 | 68.18 | 67.41 | 67.76 | 1,545,831 | +0.02(+0.03%) |
Apr 27, 2021 | 68.37 | 68.41 | 67.68 | 67.74 | 1,791,693 | -0.60(-0.88%) |
Apr 26, 2021 | 68.86 | 69.02 | 68.15 | 68.34 | 1,739,944 | -0.52(-0.75%) |
Apr 23, 2021 | 69.44 | 69.60 | 68.81 | 68.86 | 1,517,860 | -0.59(-0.84%) |
Apr 22, 2021 | 69.51 | 69.73 | 69.10 | 69.45 | 1,676,805 | -0.22(-0.32%) |
Apr 21, 2021 | 70.67 | 70.90 | 69.59 | 69.67 | 2,093,027 | -0.88(-1.25%) |
Apr 20, 2021 | 69.79 | 70.95 | 69.66 | 70.55 | 2,913,040 | +0.89(+1.28%) |
Apr 19, 2021 | 69.78 | 69.86 | 69.03 | 69.66 | 1,930,822 | +0.12(+0.18%) |
Apr 16, 2021 | 68.88 | 69.78 | 68.80 | 69.53 | 2,507,871 | +0.91(+1.32%) |
Apr 15, 2021 | 67.53 | 68.67 | 67.53 | 68.63 | 3,384,651 | +0.92(+1.35%) |
Apr 14, 2021 | 67.19 | 67.73 | 66.97 | 67.71 | 1,584,335 | +0.26(+0.38%) |
Apr 13, 2021 | 66.69 | 67.62 | 66.52 | 67.45 | 2,086,527 | +0.49(+0.73%) |
Apr 12, 2021 | 66.99 | 67.57 | 66.79 | 66.97 | 1,636,166 | +0.13(+0.20%) |
Apr 09, 2021 | 66.68 | 67.21 | 66.68 | 66.83 | 1,890,154 | +0.04(+0.07%) |
Apr 08, 2021 | 67.26 | 67.31 | 66.71 | 66.79 | 2,086,964 | -0.17(-0.25%) |
Apr 07, 2021 | 67.36 | 67.63 | 66.63 | 66.96 | 1,673,438 | -0.34(-0.50%) |
Apr 06, 2021 | 66.67 | 67.29 | 66.46 | 67.29 | 1,411,646 | +0.36(+0.54%) |
Apr 05, 2021 | 66.15 | 67.16 | 66.11 | 66.93 | 2,044,860 | +0.88(+1.33%) |