Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.10 | 51.25 | 48.95 | 49.06 | 70,235 | -1.18(-2.36%) |
Apr 28, 2022 | 50.40 | 50.49 | 48.38 | 50.24 | 67,246 | +0.37(+0.75%) |
Apr 27, 2022 | 50.05 | 51.20 | 49.68 | 49.87 | 29,206 | +0.40(+0.81%) |
Apr 26, 2022 | 51.15 | 51.15 | 49.41 | 49.47 | 44,320 | -1.98(-3.84%) |
Apr 25, 2022 | 50.39 | 51.44 | 50.23 | 51.44 | 43,578 | +0.36(+0.71%) |
Apr 22, 2022 | 52.12 | 52.83 | 50.78 | 51.08 | 278,951 | -1.19(-2.28%) |
Apr 21, 2022 | 55.89 | 56.03 | 51.98 | 52.28 | 53,255 | -2.75(-5.00%) |
Apr 20, 2022 | 56.94 | 56.94 | 54.95 | 55.03 | 32,192 | -1.58(-2.78%) |
Apr 19, 2022 | 55.43 | 56.76 | 54.97 | 56.60 | 33,524 | +1.46(+2.65%) |
Apr 18, 2022 | 56.00 | 56.00 | 54.81 | 55.15 | 46,706 | -0.84(-1.50%) |
Apr 14, 2022 | 57.22 | 57.22 | 55.95 | 55.99 | 28,658 | -1.40(-2.44%) |
Apr 13, 2022 | 56.18 | 57.39 | 55.95 | 57.39 | 29,888 | +1.16(+2.05%) |
Apr 12, 2022 | 57.84 | 58.20 | 56.05 | 56.23 | 218,072 | -0.58(-1.02%) |
Apr 11, 2022 | 56.84 | 57.71 | 56.29 | 56.81 | 238,542 | -0.79(-1.38%) |
Apr 08, 2022 | 58.87 | 58.87 | 57.48 | 57.60 | 115,422 | -1.58(-2.66%) |
Apr 07, 2022 | 59.58 | 59.94 | 57.80 | 59.18 | 207,741 | -0.35(-0.59%) |
Apr 06, 2022 | 60.69 | 60.82 | 58.79 | 59.53 | 148,717 | -1.76(-2.88%) |
Apr 05, 2022 | 63.76 | 64.28 | 61.14 | 61.29 | 142,975 | -2.39(-3.75%) |
Apr 04, 2022 | 62.16 | 63.81 | 62.16 | 63.68 | 104,144 | +1.94(+3.14%) |
Apr 01, 2022 | 62.16 | 62.56 | 61.17 | 61.74 | 108,533 | -0.24(-0.39%) |
Mar 31, 2022 | 62.15 | 62.90 | 61.55 | 61.99 | 32,045 | -0.16(-0.25%) |
Mar 30, 2022 | 62.99 | 63.63 | 61.86 | 62.14 | 57,772 | -1.16(-1.82%) |
Mar 29, 2022 | 61.43 | 63.50 | 61.20 | 63.30 | 41,726 | +2.22(+3.64%) |
Mar 28, 2022 | 60.77 | 61.85 | 60.17 | 61.08 | 38,478 | +0.31(+0.52%) |
Mar 25, 2022 | 62.02 | 62.02 | 60.01 | 60.76 | 30,604 | -0.96(-1.55%) |
Mar 24, 2022 | 60.94 | 61.75 | 59.97 | 61.72 | 68,950 | +1.06(+1.75%) |
Mar 23, 2022 | 60.42 | 61.89 | 60.04 | 60.66 | 72,869 | -0.29(-0.48%) |
Mar 22, 2022 | 59.71 | 61.23 | 59.71 | 60.96 | 34,318 | +1.50(+2.52%) |
Mar 21, 2022 | 60.21 | 60.63 | 58.97 | 59.46 | 46,641 | -0.76(-1.27%) |
Mar 18, 2022 | 59.11 | 60.60 | 59.11 | 60.22 | 459,534 | +0.67(+1.13%) |
Mar 17, 2022 | 57.40 | 59.61 | 57.40 | 59.55 | 175,838 | +1.73(+2.99%) |
Mar 16, 2022 | 56.63 | 57.88 | 56.05 | 57.82 | 146,725 | +1.87(+3.34%) |
Mar 15, 2022 | 54.38 | 55.98 | 53.83 | 55.95 | 42,771 | +1.44(+2.64%) |
Mar 14, 2022 | 57.13 | 57.13 | 54.24 | 54.51 | 93,399 | -2.71(-4.73%) |
Mar 11, 2022 | 59.13 | 59.39 | 57.18 | 57.22 | 44,409 | -1.33(-2.27%) |
Mar 10, 2022 | 58.02 | 58.55 | 57.13 | 58.55 | 117,697 | -0.11(-0.18%) |
Mar 09, 2022 | 58.42 | 59.08 | 57.55 | 58.66 | 109,734 | +0.72(+1.25%) |
Mar 08, 2022 | 55.28 | 58.90 | 55.21 | 57.93 | 117,354 | +3.02(+5.50%) |
Mar 07, 2022 | 54.14 | 56.06 | 54.14 | 54.91 | 86,534 | +1.24(+2.31%) |
Mar 04, 2022 | 53.82 | 54.65 | 53.12 | 53.67 | 50,985 | -0.59(-1.08%) |
Mar 03, 2022 | 55.47 | 55.47 | 53.93 | 54.26 | 57,039 | -0.83(-1.51%) |
Mar 02, 2022 | 55.37 | 55.37 | 54.03 | 55.09 | 160,622 | -0.50(-0.90%) |
Mar 01, 2022 | 55.43 | 56.12 | 54.54 | 55.59 | 178,213 | +0.16(+0.28%) |
Feb 28, 2022 | 52.49 | 55.64 | 52.49 | 55.43 | 126,580 | +3.37(+6.48%) |
Feb 25, 2022 | 51.43 | 52.11 | 51.17 | 52.06 | 189,554 | +0.65(+1.26%) |
Feb 24, 2022 | 45.62 | 51.44 | 45.50 | 51.41 | 144,471 | +3.75(+7.86%) |
Feb 23, 2022 | 49.04 | 49.42 | 47.60 | 47.67 | 62,176 | -0.65(-1.34%) |
Feb 22, 2022 | 49.09 | 49.64 | 47.92 | 48.31 | 51,472 | -1.56(-3.14%) |
Feb 18, 2022 | 49.88 | 0 | -1.03(-2.02%) | |||
Feb 17, 2022 | 51.76 | 52.05 | 50.78 | 50.90 | 75,785 | -1.45(-2.76%) |
Feb 16, 2022 | 51.89 | 52.49 | 51.56 | 52.35 | 27,315 | +0.02(+0.04%) |
Feb 15, 2022 | 50.71 | 52.36 | 50.71 | 52.33 | 28,882 | +2.41(+4.82%) |
Feb 14, 2022 | 49.79 | 50.93 | 49.49 | 49.93 | 42,380 | -0.14(-0.27%) |
Feb 11, 2022 | 51.65 | 52.08 | 49.73 | 50.06 | 234,121 | -1.58(-3.07%) |
Feb 10, 2022 | 51.79 | 53.70 | 51.41 | 51.65 | 107,922 | -1.41(-2.65%) |
Feb 09, 2022 | 52.61 | 53.05 | 51.95 | 53.05 | 41,990 | +2.11(+4.15%) |
Feb 08, 2022 | 50.23 | 50.97 | 49.98 | 50.94 | 145,246 | +0.67(+1.34%) |
Feb 07, 2022 | 50.76 | 51.45 | 49.88 | 50.27 | 182,371 | -0.30(-0.60%) |
Feb 04, 2022 | 49.53 | 50.99 | 48.96 | 50.57 | 286,584 | +1.07(+2.15%) |
Feb 03, 2022 | 50.38 | 49.35 | 49.50 | 131,827 | -1.97(-3.82%) | |
Feb 02, 2022 | 53.18 | 53.18 | 51.34 | 51.47 | 40,807 | -1.32(-2.50%) |
Feb 01, 2022 | 52.59 | 52.98 | 51.28 | 52.79 | 160,569 | +0.54(+1.03%) |
Jan 31, 2022 | 48.64 | 52.33 | 52.25 | 437,486 | +3.76(+7.74%) | |
Jan 28, 2022 | 47.33 | 48.41 | 46.30 | 48.50 | 55,100 | +0.97(+2.04%) |
Jan 27, 2022 | 50.10 | 50.10 | 47.38 | 47.53 | 55,215 | -2.11(-4.26%) |
Jan 26, 2022 | 51.27 | 52.13 | 49.40 | 49.64 | 96,492 | -0.51(-1.01%) |
Jan 25, 2022 | 50.67 | 50.92 | 49.34 | 50.15 | 65,041 | -1.48(-2.86%) |
Jan 24, 2022 | 49.66 | 51.65 | 47.75 | 51.63 | 141,139 | +0.52(+1.01%) |
Jan 21, 2022 | 52.80 | 53.04 | 50.90 | 51.11 | 200,749 | -2.25(-4.22%) |
Jan 20, 2022 | 54.20 | 55.97 | 53.25 | 53.36 | 59,389 | -0.39(-0.73%) |
Jan 19, 2022 | 55.00 | 55.00 | 53.51 | 53.75 | 274,872 | -0.71(-1.31%) |
Jan 18, 2022 | 55.28 | 55.95 | 54.37 | 54.46 | 100,039 | -1.67(-2.98%) |
Jan 14, 2022 | 56.14 | 0 | -0.81(-1.43%) | |||
Jan 13, 2022 | 58.80 | 59.24 | 56.85 | 56.95 | 37,680 | -1.52(-2.59%) |
Jan 12, 2022 | 59.12 | 59.64 | 58.00 | 58.46 | 64,902 | -0.01(-0.02%) |
Jan 11, 2022 | 57.47 | 58.73 | 57.37 | 58.47 | 83,464 | +1.03(+1.79%) |
Jan 10, 2022 | 57.77 | 57.77 | 56.05 | 57.45 | 85,727 | -0.86(-1.48%) |
Jan 07, 2022 | 58.51 | 59.49 | 57.80 | 58.31 | 57,549 | -0.23(-0.40%) |
Jan 06, 2022 | 59.32 | 59.53 | 57.31 | 58.54 | 63,250 | -0.81(-1.37%) |
Jan 05, 2022 | 62.58 | 62.58 | 59.29 | 59.35 | 79,388 | -3.36(-5.36%) |
Jan 04, 2022 | 64.28 | 64.45 | 62.00 | 62.72 | 31,919 | -1.34(-2.09%) |
Jan 03, 2022 | 63.62 | 64.15 | 63.25 | 64.06 | 36,528 | +1.32(+2.10%) |
Dec 31, 2021 | 62.60 | 63.63 | 62.60 | 62.74 | 95,553 | -0.11(-0.17%) |
Dec 30, 2021 | 61.52 | 63.66 | 61.48 | 62.84 | 101,231 | +1.36(+2.21%) |
Dec 29, 2021 | 62.42 | 62.42 | 60.89 | 61.48 | 364,179 | -1.00(-1.60%) |
Dec 28, 2021 | 63.23 | 63.53 | 62.23 | 62.48 | 99,103 | -0.80(-1.27%) |
Dec 27, 2021 | 63.22 | 63.62 | 62.59 | 63.28 | 109,621 | +0.14(+0.22%) |
Dec 23, 2021 | 62.91 | 63.57 | 62.15 | 63.15 | 140,969 | +0.46(+0.73%) |
Dec 22, 2021 | 62.15 | 62.84 | 61.72 | 62.69 | 252,061 | +0.40(+0.64%) |
Dec 21, 2021 | 61.13 | 62.39 | 60.82 | 62.29 | 200,384 | +2.34(+3.91%) |
Dec 20, 2021 | 61.01 | 61.01 | 59.71 | 59.95 | 123,675 | -2.96(-4.70%) |
Dec 17, 2021 | 61.56 | 63.54 | 60.68 | 62.90 | 297,395 | +0.48(+0.77%) |
Dec 16, 2021 | 64.86 | 65.34 | 62.14 | 62.43 | 312,388 | -1.65(-2.57%) |
Dec 15, 2021 | 63.11 | 64.27 | 61.39 | 64.08 | 98,344 | +0.76(+1.20%) |
Dec 14, 2021 | 64.72 | 64.98 | 62.85 | 63.31 | 174,625 | -2.70(-4.10%) |
Dec 13, 2021 | 66.11 | 67.04 | 65.25 | 66.02 | 111,862 | -0.09(-0.13%) |
Dec 10, 2021 | 67.33 | 67.97 | 65.72 | 66.11 | 131,093 | -0.86(-1.28%) |
Dec 09, 2021 | 68.77 | 69.41 | 66.79 | 66.96 | 86,635 | -2.25(-3.26%) |
Dec 08, 2021 | 69.14 | 69.50 | 68.62 | 69.22 | 47,514 | +0.21(+0.31%) |
Dec 07, 2021 | 68.41 | 69.96 | 68.41 | 69.00 | 77,618 | +2.14(+3.20%) |
Dec 06, 2021 | 66.26 | 67.40 | 64.15 | 66.87 | 122,864 | +0.65(+0.99%) |
Dec 03, 2021 | 69.76 | 69.76 | 65.40 | 66.21 | 77,763 | -3.14(-4.53%) |
Dec 02, 2021 | 69.31 | 70.55 | 68.51 | 69.36 | 42,000 | -0.08(-0.11%) |
Dec 01, 2021 | 73.38 | 73.78 | 69.29 | 69.43 | 72,311 | -2.82(-3.90%) |
Nov 30, 2021 | 73.07 | 73.89 | 70.78 | 72.26 | 96,596 | -1.68(-2.27%) |
Nov 29, 2021 | 73.34 | 73.99 | 72.45 | 73.93 | 46,786 | +1.24(+1.71%) |
Nov 26, 2021 | 73.20 | 74.13 | 71.79 | 72.69 | 37,109 | -2.43(-3.24%) |
Nov 24, 2021 | 74.07 | 75.39 | 73.30 | 75.13 | 48,638 | +0.31(+0.42%) |
Nov 23, 2021 | 76.58 | 76.87 | 73.88 | 74.81 | 38,202 | -1.77(-2.31%) |
Nov 22, 2021 | 78.11 | 79.29 | 76.14 | 76.58 | 52,475 | -0.93(-1.20%) |
Nov 19, 2021 | 75.26 | 78.03 | 75.26 | 77.51 | 33,224 | +2.06(+2.73%) |
Nov 18, 2021 | 77.17 | 75.34 | 75.15 | 75.45 | 59,175 | -1.59(-2.07%) |
Nov 17, 2021 | 77.77 | 78.42 | 76.80 | 77.04 | 65,006 | -0.89(-1.14%) |
Nov 16, 2021 | 78.06 | 78.06 | 76.81 | 77.93 | 55,761 | -0.15(-0.19%) |
Nov 15, 2021 | 78.93 | 78.93 | 77.34 | 78.07 | 39,899 | -0.54(-0.68%) |
Nov 12, 2021 | 78.30 | 79.35 | 77.99 | 78.61 | 52,533 | +0.54(+0.69%) |
Nov 11, 2021 | 76.09 | 78.59 | 75.55 | 78.07 | 78,520 | +2.62(+3.47%) |
Nov 10, 2021 | 76.04 | 75.46 | 107,549 | -1.45(-1.89%) | ||
Nov 09, 2021 | 79.38 | 79.38 | 76.12 | 76.91 | 99,263 | -2.29(-2.90%) |
Nov 08, 2021 | 79.36 | 79.74 | 78.87 | 79.21 | 60,764 | +1.08(+1.39%) |
Nov 05, 2021 | 79.05 | 79.22 | 77.19 | 78.12 | 66,184 | -0.71(-0.90%) |
Nov 04, 2021 | 79.24 | 79.24 | 78.05 | 78.83 | 44,113 | -0.16(-0.20%) |
Nov 03, 2021 | 78.15 | 79.01 | 77.32 | 78.99 | 39,727 | +0.30(+0.38%) |
Nov 02, 2021 | 79.52 | 79.52 | 77.99 | 78.69 | 79,151 | -1.19(-1.49%) |
Nov 01, 2021 | 78.09 | 79.94 | 77.32 | 79.88 | 63,743 | +2.56(+3.31%) |
Oct 29, 2021 | 75.79 | 77.35 | 75.79 | 77.32 | 52,067 | +1.30(+1.71%) |
Oct 28, 2021 | 73.64 | 76.06 | 73.30 | 76.02 | 80,290 | +2.92(+3.99%) |
Oct 27, 2021 | 73.21 | 74.57 | 72.94 | 73.10 | 105,007 | +1.43(+1.99%) |
Oct 26, 2021 | 72.79 | 71.68 | 45,209 | -0.65(-0.90%) | ||
Oct 25, 2021 | 70.56 | 72.40 | 70.32 | 72.33 | 55,227 | +2.29(+3.28%) |
Oct 22, 2021 | 70.87 | 70.87 | 69.37 | 70.04 | 69,254 | -0.76(-1.08%) |
Oct 21, 2021 | 69.80 | 71.38 | 69.80 | 70.80 | 36,208 | +0.85(+1.21%) |
Oct 20, 2021 | 70.27 | 70.65 | 69.76 | 69.95 | 139,401 | -0.71(-1.01%) |
Oct 19, 2021 | 69.04 | 70.93 | 69.04 | 70.66 | 66,928 | +1.79(+2.59%) |
Oct 18, 2021 | 68.33 | 68.93 | 68.26 | 68.88 | 77,208 | +0.31(+0.46%) |
Oct 15, 2021 | 69.48 | 69.74 | 68.42 | 68.57 | 316,513 | -0.46(-0.66%) |
Oct 14, 2021 | 70.26 | 70.28 | 68.83 | 69.02 | 194,836 | -0.51(-0.73%) |
Oct 13, 2021 | 68.32 | 69.65 | 68.25 | 69.53 | 205,742 | +1.79(+2.64%) |
Oct 12, 2021 | 65.66 | 67.85 | 65.61 | 67.75 | 806,646 | +2.43(+3.72%) |
Oct 11, 2021 | 63.95 | 66.37 | 63.95 | 65.31 | 61,733 | +1.16(+1.81%) |
Oct 08, 2021 | 64.72 | 64.93 | 63.96 | 64.15 | 340,491 | -0.16(-0.24%) |
Oct 07, 2021 | 63.56 | 65.01 | 63.56 | 64.31 | 500,192 | +1.56(+2.49%) |
Oct 06, 2021 | 62.28 | 63.03 | 61.57 | 62.75 | 252,584 | -0.25(-0.40%) |
Oct 05, 2021 | 63.29 | 63.52 | 62.60 | 63.00 | 55,207 | +0.18(+0.28%) |
Oct 04, 2021 | 64.80 | 64.80 | 62.68 | 62.83 | 123,003 | -2.10(-3.23%) |
Oct 01, 2021 | 64.96 | 65.29 | 64.13 | 64.92 | 56,113 | +0.36(+0.56%) |
Sep 30, 2021 | 64.33 | 64.93 | 63.94 | 64.56 | 70,920 | +0.52(+0.81%) |
Sep 29, 2021 | 65.39 | 65.55 | 64.00 | 64.05 | 59,234 | -0.97(-1.49%) |
Sep 28, 2021 | 66.37 | 66.41 | 64.92 | 65.01 | 69,148 | -1.94(-2.90%) |
Sep 27, 2021 | 65.24 | 67.36 | 64.93 | 66.95 | 77,891 | +1.40(+2.13%) |
Sep 24, 2021 | 66.32 | 66.51 | 65.53 | 65.56 | 60,075 | -1.37(-2.04%) |
Sep 23, 2021 | 67.06 | 67.27 | 66.33 | 66.93 | 47,792 | +0.36(+0.55%) |
Sep 22, 2021 | 66.15 | 67.08 | 66.15 | 66.56 | 55,916 | +0.78(+1.19%) |
Sep 21, 2021 | 65.64 | 66.11 | 64.83 | 65.78 | 28,299 | +0.67(+1.03%) |
Sep 20, 2021 | 65.94 | 66.26 | 64.33 | 65.11 | 138,035 | -2.96(-4.35%) |
Sep 17, 2021 | 66.78 | 68.18 | 66.71 | 68.07 | 549,268 | +1.34(+2.00%) |
Sep 16, 2021 | 66.61 | 66.90 | 66.26 | 66.74 | 98,948 | -0.10(-0.15%) |
Sep 15, 2021 | 67.00 | 67.09 | 66.24 | 66.83 | 88,336 | -0.31(-0.46%) |
Sep 14, 2021 | 67.79 | 68.28 | 66.80 | 67.15 | 25,496 | -0.34(-0.51%) |
Sep 13, 2021 | 67.22 | 67.68 | 65.63 | 67.49 | 114,388 | +0.76(+1.14%) |
Sep 10, 2021 | 68.28 | 68.46 | 66.71 | 66.73 | 41,751 | -1.00(-1.48%) |
Sep 09, 2021 | 67.73 | 68.38 | 67.31 | 67.73 | 34,749 | +0.12(+0.17%) |
Sep 08, 2021 | 69.46 | 69.66 | 67.61 | 67.61 | 72,983 | -1.31(-1.89%) |
Sep 07, 2021 | 68.98 | 69.62 | 68.89 | 68.92 | 86,317 | -0.17(-0.24%) |
Sep 03, 2021 | 69.65 | 69.86 | 68.95 | 69.08 | 45,700 | -0.77(-1.10%) |
Sep 02, 2021 | 69.92 | 70.60 | 69.65 | 69.85 | 31,604 | +0.39(+0.56%) |
Sep 01, 2021 | 69.08 | 69.99 | 68.72 | 69.47 | 167,849 | +0.74(+1.08%) |
Aug 31, 2021 | 68.68 | 69.24 | 68.43 | 68.72 | 89,504 | +0.00(+0.00%) |
Aug 30, 2021 | 69.19 | 69.19 | 68.46 | 68.72 | 27,493 | -0.02(-0.03%) |
Aug 27, 2021 | 68.21 | 69.06 | 67.79 | 68.74 | 49,851 | +0.94(+1.38%) |
Aug 26, 2021 | 68.33 | 69.08 | 67.72 | 67.81 | 27,413 | -0.57(-0.83%) |
Aug 25, 2021 | 68.20 | 68.75 | 67.94 | 68.37 | 43,795 | +0.16(+0.23%) |
Aug 24, 2021 | 67.87 | 68.45 | 67.86 | 68.22 | 46,941 | +0.45(+0.67%) |
Aug 23, 2021 | 66.31 | 67.87 | 66.31 | 67.76 | 36,465 | +1.94(+2.95%) |
Aug 20, 2021 | 64.68 | 65.89 | 64.68 | 65.82 | 41,527 | +0.97(+1.50%) |
Aug 19, 2021 | 65.15 | 65.65 | 64.75 | 64.85 | 45,793 | -0.79(-1.20%) |
Aug 18, 2021 | 65.70 | 66.60 | 65.44 | 65.64 | 37,611 | -0.05(-0.07%) |
Aug 17, 2021 | 66.02 | 66.17 | 64.81 | 65.68 | 74,934 | -0.95(-1.43%) |
Aug 16, 2021 | 67.83 | 67.83 | 66.48 | 66.64 | 59,777 | -1.43(-2.11%) |
Aug 13, 2021 | 69.62 | 69.62 | 67.95 | 68.07 | 39,906 | -1.49(-2.14%) |
Aug 12, 2021 | 69.30 | 69.56 | 68.58 | 69.56 | 63,512 | +0.09(+0.13%) |
Aug 11, 2021 | 70.71 | 70.71 | 68.64 | 69.47 | 93,136 | -0.96(-1.36%) |
Aug 10, 2021 | 70.60 | 70.85 | 70.17 | 70.43 | 63,098 | +0.35(+0.50%) |
Aug 09, 2021 | 68.99 | 70.43 | 68.80 | 70.08 | 39,881 | +1.17(+1.70%) |
Aug 06, 2021 | 70.31 | 70.31 | 68.70 | 68.91 | 44,779 | -1.08(-1.55%) |
Aug 05, 2021 | 70.17 | 70.28 | 69.23 | 69.99 | 52,571 | -0.09(-0.13%) |
Aug 04, 2021 | 70.23 | 70.98 | 69.85 | 70.08 | 30,517 | -0.53(-0.75%) |
Aug 03, 2021 | 70.22 | 70.82 | 69.89 | 70.61 | 34,270 | +0.81(+1.16%) |
Aug 02, 2021 | 70.98 | 70.98 | 69.72 | 69.80 | 86,258 | -0.58(-0.82%) |
Jul 30, 2021 | 69.20 | 71.13 | 69.20 | 70.37 | 89,201 | +0.42(+0.60%) |
Jul 29, 2021 | 69.76 | 70.52 | 69.55 | 69.95 | 63,450 | +0.52(+0.74%) |
Jul 28, 2021 | 67.33 | 69.68 | 67.25 | 69.44 | 28,820 | +2.27(+3.38%) |
Jul 27, 2021 | 67.69 | 67.69 | 65.81 | 67.17 | 45,858 | -0.58(-0.85%) |
Jul 26, 2021 | 67.75 | 68.64 | 67.21 | 67.74 | 37,892 | -0.30(-0.44%) |
Jul 23, 2021 | 68.61 | 68.61 | 67.45 | 68.04 | 44,648 | -0.73(-1.06%) |
Jul 22, 2021 | 69.67 | 69.77 | 68.51 | 68.77 | 40,221 | -0.97(-1.40%) |
Jul 21, 2021 | 67.85 | 69.83 | 67.85 | 69.75 | 38,661 | +2.11(+3.13%) |
Jul 20, 2021 | 66.05 | 67.83 | 65.60 | 67.63 | 100,310 | +1.94(+2.95%) |
Jul 19, 2021 | 64.51 | 65.84 | 63.98 | 65.69 | 54,038 | -0.48(-0.72%) |
Jul 16, 2021 | 67.41 | 67.41 | 65.95 | 66.17 | 50,412 | -0.72(-1.08%) |
Jul 15, 2021 | 67.61 | 68.46 | 66.15 | 66.89 | 55,539 | -1.06(-1.56%) |
Jul 14, 2021 | 70.71 | 70.71 | 67.87 | 67.95 | 42,222 | -2.15(-3.07%) |
Jul 13, 2021 | 71.17 | 71.62 | 70.10 | 70.11 | 50,162 | -1.77(-2.47%) |
Jul 12, 2021 | 71.37 | 71.96 | 70.89 | 71.88 | 26,254 | +0.65(+0.92%) |
Jul 09, 2021 | 71.15 | 71.23 | 70.34 | 71.23 | 39,473 | +0.76(+1.08%) |
Jul 08, 2021 | 69.58 | 70.89 | 68.77 | 70.47 | 43,234 | -1.02(-1.43%) |
Jul 07, 2021 | 73.50 | 73.68 | 71.07 | 71.49 | 35,225 | -1.60(-2.19%) |
Jul 06, 2021 | 73.11 | 73.40 | 72.35 | 73.09 | 41,377 | -0.18(-0.24%) |
Jul 02, 2021 | 73.68 | 74.12 | 73.02 | 73.27 | 35,569 | -0.15(-0.20%) |
Jul 01, 2021 | 74.19 | 74.19 | 72.69 | 73.41 | 38,557 | -0.48(-0.65%) |
Jun 30, 2021 | 74.56 | 74.63 | 73.54 | 73.89 | 40,132 | -0.67(-0.90%) |
Jun 29, 2021 | 75.05 | 75.79 | 74.35 | 74.56 | 75,898 | -0.31(-0.42%) |
Jun 28, 2021 | 72.79 | 74.87 | 72.79 | 74.87 | 100,995 | +2.57(+3.56%) |
Jun 25, 2021 | 72.20 | 73.19 | 72.09 | 72.30 | 331,151 | +0.41(+0.57%) |
Jun 24, 2021 | 72.86 | 72.91 | 71.61 | 71.89 | 77,095 | -0.13(-0.18%) |
Jun 23, 2021 | 70.87 | 72.41 | 70.87 | 72.02 | 57,221 | +1.16(+1.64%) |
Jun 22, 2021 | 69.35 | 70.87 | 69.35 | 70.86 | 60,542 | +1.32(+1.89%) |
Jun 21, 2021 | 69.69 | 69.98 | 68.59 | 69.54 | 64,301 | -0.17(-0.24%) |
Jun 18, 2021 | 69.84 | 70.62 | 69.17 | 69.71 | 190,106 | -1.03(-1.46%) |
Jun 17, 2021 | 69.73 | 70.98 | 69.56 | 70.74 | 65,888 | +0.91(+1.30%) |
Jun 16, 2021 | 68.95 | 70.41 | 68.80 | 69.83 | 74,385 | +0.89(+1.30%) |
Jun 15, 2021 | 70.33 | 70.33 | 68.75 | 68.94 | 53,565 | -1.48(-2.10%) |
Jun 14, 2021 | 70.80 | 71.34 | 70.20 | 70.41 | 77,636 | +0.09(+0.12%) |
Jun 11, 2021 | 70.15 | 70.37 | 69.80 | 70.33 | 77,443 | +0.40(+0.57%) |
Jun 10, 2021 | 69.16 | 70.07 | 68.87 | 69.93 | 31,096 | +0.67(+0.97%) |
Jun 09, 2021 | 69.71 | 70.27 | 69.22 | 69.26 | 36,818 | -0.02(-0.03%) |
Jun 08, 2021 | 68.95 | 69.46 | 67.94 | 69.28 | 50,525 | +1.11(+1.63%) |
Jun 07, 2021 | 67.22 | 68.22 | 66.65 | 68.17 | 31,012 | +1.09(+1.62%) |
Jun 04, 2021 | 66.90 | 67.59 | 66.90 | 67.08 | 35,633 | +0.47(+0.70%) |
Jun 03, 2021 | 67.05 | 67.80 | 66.52 | 66.61 | 66,171 | -0.80(-1.18%) |
Jun 02, 2021 | 67.58 | 67.62 | 66.90 | 67.41 | 65,707 | +0.16(+0.23%) |
Jun 01, 2021 | 67.76 | 68.27 | 66.70 | 67.25 | 53,023 | +0.01(+0.01%) |
May 28, 2021 | 68.25 | 68.53 | 67.09 | 67.24 | 275,252 | -0.30(-0.45%) |
May 27, 2021 | 67.18 | 67.55 | 66.66 | 67.55 | 89,296 | +0.70(+1.05%) |
May 26, 2021 | 65.44 | 66.91 | 65.22 | 66.85 | 40,839 | +1.65(+2.54%) |
May 25, 2021 | 65.98 | 66.11 | 64.93 | 65.19 | 75,931 | -0.58(-0.89%) |
May 24, 2021 | 66.45 | 66.45 | 65.24 | 65.78 | 54,570 | +0.03(+0.04%) |
May 21, 2021 | 65.91 | 66.20 | 65.43 | 65.75 | 35,967 | +0.47(+0.71%) |
May 20, 2021 | 64.61 | 65.57 | 64.61 | 65.28 | 40,323 | +1.32(+2.07%) |
May 19, 2021 | 61.65 | 63.96 | 61.44 | 63.96 | 79,402 | +0.93(+1.48%) |
May 18, 2021 | 61.88 | 63.77 | 61.77 | 63.03 | 95,612 | +1.17(+1.89%) |
May 17, 2021 | 61.76 | 62.00 | 60.75 | 61.86 | 46,198 | -0.58(-0.93%) |
May 14, 2021 | 61.30 | 62.51 | 61.16 | 62.44 | 45,957 | +2.27(+3.76%) |
May 13, 2021 | 60.53 | 61.66 | 59.35 | 60.18 | 74,980 | +0.06(+0.10%) |
May 12, 2021 | 62.30 | 62.46 | 60.06 | 60.12 | 89,347 | -3.07(-4.86%) |
May 11, 2021 | 60.26 | 63.51 | 60.05 | 63.19 | 120,955 | +0.14(+0.22%) |
May 10, 2021 | 65.73 | 65.75 | 62.96 | 63.05 | 105,050 | -2.69(-4.10%) |
May 07, 2021 | 65.49 | 66.98 | 65.49 | 65.75 | 50,054 | +0.51(+0.77%) |
May 06, 2021 | 65.78 | 65.89 | 64.02 | 65.24 | 412,185 | -0.68(-1.03%) |
May 05, 2021 | 67.07 | 67.26 | 65.33 | 65.92 | 180,890 | -0.63(-0.95%) |
May 04, 2021 | 68.05 | 68.08 | 66.01 | 66.55 | 117,317 | -2.71(-3.92%) |