Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.61 | 63.13 | 60.97 | 61.03 | 16,085 | -1.93(-3.07%) |
Apr 28, 2022 | 61.95 | 63.14 | 61.13 | 62.96 | 22,535 | +1.26(+2.05%) |
Apr 27, 2022 | 61.75 | 62.29 | 61.56 | 61.69 | 15,133 | +0.03(+0.05%) |
Apr 26, 2022 | 63.44 | 63.44 | 61.66 | 61.66 | 16,616 | -2.09(-3.28%) |
Apr 25, 2022 | 62.59 | 63.76 | 62.08 | 63.75 | 29,266 | +0.46(+0.72%) |
Apr 22, 2022 | 65.01 | 65.01 | 63.15 | 63.30 | 16,192 | -1.95(-2.99%) |
Apr 21, 2022 | 67.28 | 67.28 | 65.04 | 65.25 | 20,673 | -1.55(-2.32%) |
Apr 20, 2022 | 66.80 | 67.20 | 66.52 | 66.80 | 42,206 | +0.42(+0.63%) |
Apr 19, 2022 | 64.94 | 66.41 | 64.94 | 66.38 | 13,316 | +1.43(+2.21%) |
Apr 18, 2022 | 65.13 | 65.25 | 64.69 | 64.95 | 8,699 | -0.25(-0.38%) |
Apr 14, 2022 | 66.01 | 66.01 | 65.17 | 65.20 | 14,617 | -0.54(-0.82%) |
Apr 13, 2022 | 64.69 | 65.80 | 64.69 | 65.73 | 7,977 | +1.27(+1.98%) |
Apr 12, 2022 | 65.00 | 65.69 | 64.30 | 64.46 | 25,163 | +0.21(+0.33%) |
Apr 11, 2022 | 64.59 | 64.80 | 64.13 | 64.25 | 10,478 | -0.32(-0.49%) |
Apr 08, 2022 | 64.42 | 65.17 | 64.30 | 64.57 | 14,632 | -0.14(-0.22%) |
Apr 07, 2022 | 64.79 | 65.05 | 63.61 | 64.71 | 13,881 | +0.05(+0.08%) |
Apr 06, 2022 | 65.17 | 65.17 | 64.20 | 64.66 | 10,700 | -1.18(-1.80%) |
Apr 05, 2022 | 67.03 | 67.08 | 65.77 | 65.84 | 6,496 | -1.37(-2.04%) |
Apr 04, 2022 | 67.21 | 67.32 | 66.96 | 67.22 | 10,496 | +0.32(+0.48%) |
Apr 01, 2022 | 66.49 | 66.97 | 66.34 | 66.90 | 10,131 | +0.56(+0.84%) |
Mar 31, 2022 | 67.21 | 67.39 | 66.33 | 66.34 | 12,729 | -0.96(-1.42%) |
Mar 30, 2022 | 68.33 | 68.33 | 67.04 | 67.30 | 18,604 | -1.18(-1.73%) |
Mar 29, 2022 | 67.31 | 68.57 | 67.31 | 68.48 | 13,737 | +1.78(+2.67%) |
Mar 28, 2022 | 66.25 | 66.74 | 65.72 | 66.70 | 11,574 | +0.29(+0.43%) |
Mar 25, 2022 | 66.66 | 66.66 | 65.94 | 66.41 | 14,966 | -0.09(-0.13%) |
Mar 24, 2022 | 66.23 | 66.50 | 65.83 | 66.50 | 18,521 | +0.59(+0.89%) |
Mar 23, 2022 | 66.88 | 66.88 | 65.87 | 65.91 | 8,392 | -1.23(-1.84%) |
Mar 22, 2022 | 66.76 | 67.36 | 66.76 | 67.15 | 18,051 | +0.76(+1.14%) |
Mar 21, 2022 | 66.93 | 66.93 | 65.92 | 66.39 | 10,673 | -0.51(-0.76%) |
Mar 18, 2022 | 65.51 | 66.90 | 65.51 | 66.90 | 7,984 | +0.98(+1.49%) |
Mar 17, 2022 | 64.61 | 65.93 | 64.61 | 65.91 | 12,939 | +1.26(+1.95%) |
Mar 16, 2022 | 63.23 | 64.65 | 63.11 | 64.65 | 11,231 | +2.28(+3.65%) |
Mar 15, 2022 | 61.78 | 62.42 | 61.38 | 62.37 | 11,655 | +1.17(+1.92%) |
Mar 14, 2022 | 62.05 | 62.54 | 60.94 | 61.20 | 9,007 | -1.25(-2.01%) |
Mar 11, 2022 | 63.85 | 63.88 | 62.37 | 62.45 | 23,105 | -0.96(-1.51%) |
Mar 10, 2022 | 62.72 | 63.45 | 62.48 | 63.41 | 9,465 | -0.27(-0.42%) |
Mar 09, 2022 | 62.78 | 63.93 | 62.78 | 63.67 | 22,025 | +2.11(+3.43%) |
Mar 08, 2022 | 61.25 | 62.78 | 61.05 | 61.56 | 11,379 | +0.28(+0.45%) |
Mar 07, 2022 | 63.71 | 63.75 | 61.24 | 61.29 | 16,910 | -2.62(-4.09%) |
Mar 04, 2022 | 64.38 | 64.38 | 63.56 | 63.90 | 18,591 | -1.22(-1.88%) |
Mar 03, 2022 | 66.46 | 66.46 | 64.85 | 65.13 | 22,086 | -0.97(-1.48%) |
Mar 02, 2022 | 64.90 | 66.30 | 64.90 | 66.10 | 24,952 | +1.61(+2.50%) |
Mar 01, 2022 | 65.37 | 65.50 | 64.23 | 64.49 | 17,619 | -0.91(-1.38%) |
Feb 28, 2022 | 64.47 | 65.75 | 64.47 | 65.39 | 24,103 | +0.18(+0.27%) |
Feb 25, 2022 | 63.83 | 65.27 | 63.62 | 65.22 | 19,762 | +1.69(+2.66%) |
Feb 24, 2022 | 59.81 | 63.60 | 59.61 | 63.52 | 22,920 | +1.81(+2.93%) |
Feb 23, 2022 | 63.20 | 63.22 | 61.69 | 61.71 | 18,079 | -1.37(-2.18%) |
Feb 22, 2022 | 63.67 | 64.32 | 62.65 | 63.09 | 21,845 | -1.08(-1.69%) |
Feb 18, 2022 | 64.17 | 0 | -0.68(-1.04%) | |||
Feb 17, 2022 | 66.20 | 66.20 | 64.78 | 64.85 | 13,391 | -1.99(-2.98%) |
Feb 16, 2022 | 66.15 | 67.06 | 66.10 | 66.84 | 12,431 | +0.24(+0.36%) |
Feb 15, 2022 | 65.47 | 66.62 | 65.47 | 66.60 | 55,293 | +1.55(+2.39%) |
Feb 14, 2022 | 65.40 | 65.94 | 64.68 | 65.05 | 15,209 | -0.40(-0.61%) |
Feb 11, 2022 | 66.67 | 66.99 | 65.06 | 65.45 | 13,647 | -1.23(-1.85%) |
Feb 10, 2022 | 66.45 | 68.43 | 66.26 | 66.68 | 20,851 | -0.91(-1.34%) |
Feb 09, 2022 | 66.86 | 67.62 | 66.84 | 67.58 | 45,352 | +1.69(+2.56%) |
Feb 08, 2022 | 64.82 | 65.97 | 64.70 | 65.89 | 20,196 | +1.06(+1.63%) |
Feb 07, 2022 | 64.99 | 65.44 | 64.61 | 64.84 | 31,424 | -0.05(-0.08%) |
Feb 04, 2022 | 64.31 | 65.35 | 64.06 | 64.89 | 9,708 | +0.37(+0.57%) |
Feb 03, 2022 | 64.81 | 64.44 | 64.52 | 344,828 | -1.36(-2.07%) | |
Feb 02, 2022 | 66.27 | 66.43 | 65.23 | 65.88 | 120,298 | -0.13(-0.20%) |
Feb 01, 2022 | 65.45 | 66.03 | 64.67 | 66.01 | 26,639 | +0.84(+1.28%) |
Jan 31, 2022 | 62.99 | 65.20 | 65.18 | 87,232 | +2.09(+3.31%) | |
Jan 28, 2022 | 61.69 | 63.14 | 60.90 | 63.09 | 188,213 | +1.47(+2.39%) |
Jan 27, 2022 | 63.61 | 64.05 | 61.37 | 61.61 | 148,787 | -1.26(-2.01%) |
Jan 26, 2022 | 64.62 | 65.21 | 62.75 | 62.88 | 37,820 | -0.60(-0.95%) |
Jan 25, 2022 | 63.54 | 64.23 | 62.59 | 63.48 | 43,658 | -1.17(-1.81%) |
Jan 24, 2022 | 62.05 | 64.71 | 60.86 | 64.65 | 67,385 | +1.17(+1.84%) |
Jan 21, 2022 | 64.47 | 64.97 | 63.41 | 63.48 | 129,728 | -1.39(-2.14%) |
Jan 20, 2022 | 66.25 | 67.21 | 64.78 | 64.87 | 12,678 | -1.01(-1.54%) |
Jan 19, 2022 | 67.37 | 67.44 | 65.87 | 65.88 | 67,110 | -0.98(-1.47%) |
Jan 18, 2022 | 68.16 | 68.16 | 66.81 | 66.87 | 35,072 | -2.03(-2.95%) |
Jan 14, 2022 | 68.90 | 0 | -0.38(-0.55%) | |||
Jan 13, 2022 | 70.71 | 70.90 | 69.24 | 69.28 | 102,688 | -1.17(-1.66%) |
Jan 12, 2022 | 71.10 | 71.33 | 70.07 | 70.45 | 51,117 | -0.06(-0.09%) |
Jan 11, 2022 | 69.61 | 70.51 | 69.01 | 70.51 | 41,606 | +1.24(+1.80%) |
Jan 10, 2022 | 69.26 | 69.27 | 67.91 | 69.27 | 26,691 | -0.51(-0.73%) |
Jan 07, 2022 | 70.92 | 71.42 | 69.77 | 69.77 | 73,025 | -1.13(-1.60%) |
Jan 06, 2022 | 70.63 | 71.45 | 69.86 | 70.91 | 20,788 | +0.38(+0.54%) |
Jan 05, 2022 | 73.16 | 73.17 | 70.45 | 70.53 | 20,485 | -2.70(-3.69%) |
Jan 04, 2022 | 73.69 | 74.12 | 72.73 | 73.23 | 114,781 | -0.51(-0.69%) |
Jan 03, 2022 | 74.11 | 74.11 | 73.28 | 73.74 | 23,740 | -0.06(-0.08%) |
Dec 31, 2021 | 73.78 | 74.14 | 73.78 | 73.80 | 5,598 | -0.01(-0.02%) |
Dec 30, 2021 | 74.30 | 74.55 | 73.82 | 73.82 | 29,906 | +0.02(+0.02%) |
Dec 29, 2021 | 73.64 | 73.93 | 73.30 | 73.80 | 20,051 | +0.24(+0.32%) |
Dec 28, 2021 | 74.43 | 74.43 | 73.54 | 73.56 | 114,796 | -0.54(-0.72%) |
Dec 27, 2021 | 73.37 | 74.12 | 72.99 | 74.10 | 22,291 | +0.82(+1.11%) |
Dec 23, 2021 | 72.97 | 73.45 | 72.94 | 73.28 | 34,466 | +0.45(+0.61%) |
Dec 22, 2021 | 72.09 | 72.84 | 72.09 | 72.84 | 10,724 | +0.64(+0.88%) |
Dec 21, 2021 | 70.87 | 72.20 | 70.87 | 72.20 | 15,861 | +2.05(+2.92%) |
Dec 20, 2021 | 70.16 | 70.16 | 69.18 | 70.15 | 17,557 | -0.94(-1.32%) |
Dec 17, 2021 | 69.89 | 71.40 | 69.89 | 71.09 | 17,080 | +0.68(+0.96%) |
Dec 16, 2021 | 72.44 | 72.44 | 70.13 | 70.41 | 7,783 | -1.30(-1.82%) |
Dec 15, 2021 | 70.49 | 71.82 | 69.65 | 71.71 | 70,993 | +1.25(+1.78%) |
Dec 14, 2021 | 70.50 | 71.20 | 70.00 | 70.46 | 22,710 | -0.62(-0.87%) |
Dec 13, 2021 | 71.99 | 71.99 | 70.91 | 71.08 | 6,385 | -0.87(-1.20%) |
Dec 10, 2021 | 73.00 | 73.00 | 71.59 | 71.94 | 7,779 | -0.61(-0.84%) |
Dec 09, 2021 | 73.41 | 73.58 | 72.53 | 72.55 | 10,134 | -1.65(-2.22%) |
Dec 08, 2021 | 74.02 | 74.38 | 73.53 | 74.20 | 18,491 | +0.62(+0.85%) |
Dec 07, 2021 | 72.77 | 74.15 | 72.77 | 73.58 | 8,523 | +2.15(+3.02%) |
Dec 06, 2021 | 70.98 | 71.85 | 70.57 | 71.43 | 340,268 | +0.87(+1.23%) |
Dec 03, 2021 | 71.92 | 71.92 | 69.99 | 70.56 | 24,622 | -1.87(-2.58%) |
Dec 02, 2021 | 70.90 | 72.43 | 70.90 | 72.43 | 12,671 | +1.77(+2.51%) |
Dec 01, 2021 | 73.77 | 73.93 | 70.63 | 70.66 | 9,639 | -1.81(-2.50%) |
Nov 30, 2021 | 73.67 | 73.67 | 72.15 | 72.47 | 11,705 | -1.84(-2.48%) |
Nov 29, 2021 | 75.18 | 75.18 | 73.98 | 74.31 | 6,934 | +0.39(+0.52%) |
Nov 26, 2021 | 74.78 | 74.78 | 73.34 | 73.92 | 11,840 | -2.16(-2.84%) |
Nov 24, 2021 | 75.16 | 76.08 | 75.15 | 76.08 | 6,527 | +0.28(+0.37%) |
Nov 23, 2021 | 76.25 | 76.62 | 75.06 | 75.80 | 8,618 | -0.52(-0.68%) |
Nov 22, 2021 | 77.47 | 77.55 | 76.25 | 76.32 | 7,803 | -0.79(-1.02%) |
Nov 19, 2021 | 77.21 | 77.53 | 77.02 | 77.10 | 15,872 | -0.44(-0.56%) |
Nov 18, 2021 | 78.06 | 77.54 | 77.38 | 77.54 | 7,868 | -0.20(-0.26%) |
Nov 17, 2021 | 78.54 | 78.54 | 77.56 | 77.74 | 18,062 | -0.73(-0.93%) |
Nov 16, 2021 | 78.29 | 78.67 | 78.16 | 78.47 | 9,772 | +0.21(+0.27%) |
Nov 15, 2021 | 78.54 | 78.54 | 77.97 | 78.26 | 20,110 | +0.03(+0.04%) |
Nov 12, 2021 | 78.19 | 78.30 | 77.99 | 78.23 | 10,593 | +0.25(+0.32%) |
Nov 11, 2021 | 77.89 | 78.16 | 77.77 | 77.98 | 19,477 | +0.66(+0.85%) |
Nov 10, 2021 | 78.51 | 77.32 | 14,644 | -1.68(-2.13%) | ||
Nov 09, 2021 | 79.30 | 79.30 | 78.65 | 79.01 | 14,430 | -0.22(-0.28%) |
Nov 08, 2021 | 79.37 | 79.51 | 79.03 | 79.22 | 33,156 | +0.31(+0.39%) |
Nov 05, 2021 | 79.11 | 79.45 | 78.52 | 78.92 | 16,418 | +0.41(+0.52%) |
Nov 04, 2021 | 78.89 | 78.91 | 78.36 | 78.51 | 8,895 | -0.06(-0.08%) |
Nov 03, 2021 | 77.57 | 78.74 | 77.57 | 78.57 | 10,802 | +0.62(+0.79%) |
Nov 02, 2021 | 77.21 | 78.57 | 76.97 | 77.95 | 12,709 | +0.88(+1.14%) |
Nov 01, 2021 | 76.12 | 77.12 | 75.70 | 77.08 | 59,120 | +1.37(+1.81%) |
Oct 29, 2021 | 75.70 | 75.77 | 75.37 | 75.70 | 19,046 | +0.05(+0.07%) |
Oct 28, 2021 | 74.53 | 75.65 | 74.53 | 75.65 | 122,951 | +1.47(+1.99%) |
Oct 27, 2021 | 75.28 | 75.48 | 74.12 | 74.18 | 35,094 | -1.25(-1.66%) |
Oct 26, 2021 | 76.23 | 75.43 | 29,259 | -0.39(-0.51%) | ||
Oct 25, 2021 | 75.51 | 75.82 | 19,389 | +0.61(+0.81%) | ||
Oct 22, 2021 | 75.05 | 75.50 | 74.78 | 75.21 | 12,947 | +0.20(+0.27%) |
Oct 21, 2021 | 74.43 | 75.02 | 74.39 | 75.02 | 7,469 | +0.64(+0.86%) |
Oct 20, 2021 | 74.14 | 74.65 | 73.89 | 74.38 | 6,735 | +0.22(+0.30%) |
Oct 19, 2021 | 74.14 | 74.51 | 73.98 | 74.16 | 123,093 | +0.38(+0.51%) |
Oct 18, 2021 | 73.29 | 73.86 | 73.29 | 73.78 | 3,555 | +0.44(+0.60%) |
Oct 15, 2021 | 73.86 | 74.06 | 73.34 | 73.34 | 8,506 | +0.03(+0.04%) |
Oct 14, 2021 | 73.01 | 73.38 | 73.01 | 73.31 | 11,978 | +1.13(+1.57%) |
Oct 13, 2021 | 72.10 | 72.38 | 71.68 | 72.18 | 28,965 | +0.28(+0.39%) |
Oct 12, 2021 | 71.65 | 72.09 | 71.55 | 71.90 | 6,932 | +0.51(+0.71%) |
Oct 11, 2021 | 72.00 | 72.35 | 71.39 | 71.39 | 13,266 | -0.51(-0.71%) |
Oct 08, 2021 | 73.01 | 73.01 | 71.89 | 71.90 | 25,783 | -0.70(-0.96%) |
Oct 07, 2021 | 72.54 | 73.19 | 72.51 | 72.60 | 104,304 | +1.17(+1.64%) |
Oct 06, 2021 | 70.55 | 71.42 | 70.40 | 71.42 | 10,474 | +0.06(+0.08%) |
Oct 05, 2021 | 71.22 | 72.09 | 71.14 | 71.36 | 13,490 | +0.47(+0.66%) |
Oct 04, 2021 | 71.78 | 71.78 | 70.69 | 70.90 | 57,260 | -1.30(-1.81%) |
Oct 01, 2021 | 71.59 | 72.59 | 70.81 | 72.20 | 124,437 | +0.66(+0.92%) |
Sep 30, 2021 | 72.26 | 72.32 | 71.54 | 71.54 | 21,066 | -0.49(-0.68%) |
Sep 29, 2021 | 72.69 | 72.77 | 72.02 | 72.03 | 17,818 | -0.28(-0.39%) |
Sep 28, 2021 | 73.93 | 73.93 | 72.31 | 72.31 | 46,035 | -2.16(-2.90%) |
Sep 27, 2021 | 74.46 | 74.69 | 74.38 | 74.47 | 58,634 | -0.13(-0.17%) |
Sep 24, 2021 | 74.64 | 74.92 | 74.45 | 74.60 | 7,555 | -0.64(-0.85%) |
Sep 23, 2021 | 74.72 | 75.36 | 74.44 | 75.23 | 7,880 | +0.76(+1.02%) |
Sep 22, 2021 | 73.79 | 74.69 | 73.73 | 74.47 | 6,066 | +1.29(+1.76%) |
Sep 21, 2021 | 73.36 | 73.48 | 72.77 | 73.19 | 4,912 | +0.26(+0.35%) |
Sep 20, 2021 | 72.81 | 73.31 | 72.09 | 72.93 | 22,384 | -1.57(-2.10%) |
Sep 17, 2021 | 74.63 | 74.82 | 74.17 | 74.49 | 12,176 | -0.45(-0.60%) |
Sep 16, 2021 | 74.39 | 74.94 | 74.19 | 74.94 | 4,956 | +0.47(+0.63%) |
Sep 15, 2021 | 73.76 | 74.47 | 73.57 | 74.47 | 13,225 | +0.72(+0.97%) |
Sep 14, 2021 | 74.72 | 74.72 | 73.71 | 73.75 | 11,604 | -0.53(-0.71%) |
Sep 13, 2021 | 74.99 | 74.99 | 74.00 | 74.28 | 15,497 | -0.22(-0.30%) |
Sep 10, 2021 | 75.47 | 75.47 | 74.50 | 74.50 | 12,799 | -0.47(-0.63%) |
Sep 09, 2021 | 74.89 | 75.68 | 74.84 | 74.97 | 11,023 | +0.08(+0.10%) |
Sep 08, 2021 | 75.42 | 75.42 | 74.64 | 74.90 | 17,523 | -0.69(-0.91%) |
Sep 07, 2021 | 76.28 | 76.28 | 75.58 | 75.58 | 7,956 | -0.55(-0.73%) |
Sep 03, 2021 | 76.07 | 76.17 | 75.82 | 76.14 | 9,487 | +0.01(+0.01%) |
Sep 02, 2021 | 75.82 | 76.28 | 75.82 | 76.13 | 49,980 | +0.56(+0.75%) |
Sep 01, 2021 | 75.18 | 75.78 | 75.02 | 75.56 | 17,104 | +0.70(+0.93%) |
Aug 31, 2021 | 75.13 | 75.13 | 74.69 | 74.86 | 7,290 | -0.21(-0.28%) |
Aug 30, 2021 | 74.69 | 75.24 | 74.69 | 75.08 | 7,470 | +0.18(+0.24%) |
Aug 27, 2021 | 73.46 | 75.07 | 73.46 | 74.90 | 11,988 | +1.72(+2.35%) |
Aug 26, 2021 | 73.89 | 74.01 | 73.17 | 73.17 | 10,580 | -0.74(-1.00%) |
Aug 25, 2021 | 73.54 | 74.17 | 73.54 | 73.91 | 22,597 | +0.37(+0.50%) |
Aug 24, 2021 | 73.03 | 73.54 | 72.92 | 73.54 | 10,731 | +0.92(+1.26%) |
Aug 23, 2021 | 72.08 | 72.67 | 72.08 | 72.63 | 12,693 | +1.17(+1.64%) |
Aug 20, 2021 | 70.49 | 71.52 | 70.49 | 71.45 | 51,430 | +0.96(+1.35%) |
Aug 19, 2021 | 70.33 | 71.02 | 70.19 | 70.50 | 12,929 | -0.59(-0.83%) |
Aug 18, 2021 | 71.50 | 71.96 | 71.03 | 71.09 | 13,657 | -0.45(-0.62%) |
Aug 17, 2021 | 71.99 | 72.08 | 70.86 | 71.53 | 22,783 | -1.09(-1.49%) |
Aug 16, 2021 | 72.29 | 72.85 | 72.18 | 72.62 | 5,261 | -0.49(-0.67%) |
Aug 13, 2021 | 73.48 | 73.48 | 72.99 | 73.11 | 20,104 | -0.43(-0.58%) |
Aug 12, 2021 | 73.53 | 73.65 | 73.21 | 73.53 | 8,648 | -0.03(-0.04%) |
Aug 11, 2021 | 73.24 | 73.66 | 72.67 | 73.56 | 71,569 | +0.24(+0.33%) |
Aug 10, 2021 | 74.07 | 74.11 | 73.30 | 73.32 | 15,433 | -0.47(-0.63%) |
Aug 09, 2021 | 73.49 | 74.05 | 73.49 | 73.79 | 28,183 | +0.07(+0.09%) |
Aug 06, 2021 | 74.22 | 74.22 | 73.40 | 73.72 | 12,622 | -0.23(-0.31%) |
Aug 05, 2021 | 73.21 | 74.04 | 73.21 | 73.95 | 16,293 | +0.78(+1.06%) |
Aug 04, 2021 | 73.00 | 73.66 | 72.96 | 73.17 | 35,988 | +0.05(+0.07%) |
Aug 03, 2021 | 72.73 | 73.17 | 72.33 | 73.13 | 8,541 | +0.25(+0.34%) |
Aug 02, 2021 | 73.88 | 73.88 | 72.81 | 72.88 | 39,004 | -0.27(-0.37%) |
Jul 30, 2021 | 72.92 | 73.77 | 72.92 | 73.15 | 53,167 | -0.25(-0.34%) |
Jul 29, 2021 | 73.27 | 73.96 | 73.14 | 73.39 | 135,292 | +0.49(+0.67%) |
Jul 28, 2021 | 72.06 | 73.19 | 71.88 | 72.91 | 24,014 | +1.04(+1.45%) |
Jul 27, 2021 | 72.23 | 72.31 | 71.00 | 71.86 | 29,886 | -0.83(-1.14%) |
Jul 26, 2021 | 72.81 | 72.87 | 72.49 | 72.69 | 26,441 | -0.21(-0.29%) |
Jul 23, 2021 | 72.68 | 72.93 | 72.08 | 72.90 | 190,517 | +0.52(+0.71%) |
Jul 22, 2021 | 72.75 | 72.75 | 71.96 | 72.38 | 24,925 | -0.37(-0.51%) |
Jul 21, 2021 | 71.99 | 72.79 | 71.92 | 72.75 | 237,281 | +1.20(+1.68%) |
Jul 20, 2021 | 69.78 | 71.80 | 69.59 | 71.54 | 18,997 | +1.99(+2.86%) |
Jul 19, 2021 | 68.77 | 70.07 | 68.59 | 69.55 | 24,040 | -0.41(-0.58%) |
Jul 16, 2021 | 71.11 | 71.11 | 69.89 | 69.96 | 13,510 | -0.57(-0.80%) |
Jul 15, 2021 | 70.75 | 71.29 | 69.95 | 70.53 | 18,267 | -0.64(-0.89%) |
Jul 14, 2021 | 73.07 | 73.07 | 71.17 | 71.17 | 10,621 | -1.45(-2.00%) |
Jul 13, 2021 | 73.45 | 73.45 | 72.62 | 72.62 | 14,059 | -1.14(-1.55%) |
Jul 12, 2021 | 74.03 | 74.03 | 73.53 | 73.76 | 26,939 | -0.23(-0.31%) |
Jul 09, 2021 | 73.44 | 74.00 | 73.20 | 73.99 | 15,341 | +1.19(+1.64%) |
Jul 08, 2021 | 71.56 | 73.07 | 70.98 | 72.80 | 51,723 | -0.38(-0.52%) |
Jul 07, 2021 | 74.25 | 74.36 | 72.71 | 73.17 | 119,401 | -0.94(-1.26%) |
Jul 06, 2021 | 74.94 | 74.99 | 73.70 | 74.11 | 56,122 | -0.74(-0.99%) |
Jul 02, 2021 | 75.21 | 75.33 | 74.55 | 74.85 | 12,843 | -0.39(-0.52%) |
Jul 01, 2021 | 75.45 | 75.45 | 74.77 | 75.24 | 45,169 | +0.28(+0.37%) |
Jun 30, 2021 | 75.00 | 75.19 | 74.72 | 74.97 | 260,105 | -0.21(-0.28%) |
Jun 29, 2021 | 75.33 | 75.66 | 74.98 | 75.17 | 41,558 | -0.08(-0.11%) |
Jun 28, 2021 | 75.21 | 75.27 | 74.69 | 75.26 | 44,188 | +0.79(+1.06%) |
Jun 25, 2021 | 74.34 | 74.49 | 73.94 | 74.47 | 40,970 | +0.42(+0.56%) |
Jun 24, 2021 | 73.81 | 74.15 | 73.77 | 74.05 | 103,413 | +0.81(+1.10%) |
Jun 23, 2021 | 72.88 | 73.50 | 72.88 | 73.24 | 99,730 | +0.47(+0.64%) |
Jun 22, 2021 | 72.06 | 72.85 | 71.84 | 72.78 | 18,343 | +0.49(+0.67%) |
Jun 21, 2021 | 71.27 | 72.38 | 71.27 | 72.29 | 17,209 | +1.27(+1.79%) |
Jun 18, 2021 | 72.01 | 72.22 | 70.80 | 71.02 | 19,211 | -1.26(-1.75%) |
Jun 17, 2021 | 71.82 | 72.41 | 71.53 | 72.28 | 18,312 | +0.23(+0.32%) |
Jun 16, 2021 | 72.22 | 72.39 | 71.38 | 72.05 | 14,881 | -0.55(-0.75%) |
Jun 15, 2021 | 73.02 | 73.03 | 72.35 | 72.60 | 27,027 | -0.41(-0.56%) |
Jun 14, 2021 | 73.32 | 73.38 | 72.96 | 73.00 | 7,979 | +0.25(+0.34%) |
Jun 11, 2021 | 72.12 | 72.76 | 71.93 | 72.76 | 242,997 | +1.03(+1.44%) |
Jun 10, 2021 | 72.08 | 72.11 | 71.23 | 71.72 | 15,466 | -0.30(-0.41%) |
Jun 09, 2021 | 72.75 | 72.75 | 71.95 | 72.02 | 5,687 | -0.74(-1.01%) |
Jun 08, 2021 | 72.50 | 72.87 | 72.22 | 72.76 | 10,798 | +0.90(+1.25%) |
Jun 07, 2021 | 70.75 | 71.98 | 70.75 | 71.86 | 23,938 | +1.50(+2.14%) |
Jun 04, 2021 | 70.46 | 70.76 | 70.19 | 70.36 | 25,663 | +0.29(+0.41%) |
Jun 03, 2021 | 70.71 | 71.04 | 69.07 | 70.07 | 21,799 | -1.58(-2.21%) |
Jun 02, 2021 | 70.32 | 71.65 | 69.82 | 71.65 | 41,813 | +1.80(+2.58%) |
Jun 01, 2021 | 70.20 | 70.20 | 69.19 | 69.85 | 16,058 | +0.46(+0.66%) |
May 28, 2021 | 70.04 | 70.26 | 69.34 | 69.39 | 54,039 | -0.13(-0.19%) |
May 27, 2021 | 68.77 | 69.61 | 68.77 | 69.52 | 17,752 | +0.99(+1.45%) |
May 26, 2021 | 67.61 | 68.62 | 67.61 | 68.53 | 18,173 | +1.22(+1.82%) |
May 25, 2021 | 67.79 | 67.83 | 67.27 | 67.31 | 10,120 | +0.03(+0.04%) |
May 24, 2021 | 66.85 | 67.57 | 66.85 | 67.28 | 15,015 | +0.80(+1.20%) |
May 21, 2021 | 67.11 | 67.23 | 66.44 | 66.48 | 15,281 | +0.08(+0.12%) |
May 20, 2021 | 65.87 | 66.61 | 65.51 | 66.40 | 15,462 | +0.86(+1.31%) |
May 19, 2021 | 65.04 | 65.57 | 64.63 | 65.54 | 12,749 | -0.63(-0.95%) |
May 18, 2021 | 66.55 | 67.07 | 66.12 | 66.17 | 44,265 | -0.18(-0.27%) |
May 17, 2021 | 66.11 | 66.36 | 65.52 | 66.35 | 17,646 | -0.10(-0.15%) |
May 14, 2021 | 65.37 | 66.63 | 65.19 | 66.45 | 16,957 | +1.91(+2.96%) |
May 13, 2021 | 64.58 | 65.48 | 63.40 | 64.54 | 27,002 | +0.47(+0.73%) |
May 12, 2021 | 65.62 | 66.01 | 63.93 | 64.07 | 27,018 | -2.25(-3.39%) |
May 11, 2021 | 64.57 | 66.61 | 64.37 | 66.32 | 103,820 | +0.02(+0.03%) |
May 10, 2021 | 68.30 | 68.30 | 66.30 | 66.30 | 23,191 | -2.13(-3.11%) |
May 07, 2021 | 67.64 | 68.69 | 67.64 | 68.43 | 31,225 | +1.18(+1.76%) |
May 06, 2021 | 67.72 | 67.72 | 66.35 | 67.25 | 27,251 | -0.71(-1.04%) |
May 05, 2021 | 68.71 | 68.71 | 67.71 | 67.95 | 36,375 | -0.23(-0.34%) |
May 04, 2021 | 68.92 | 68.92 | 67.47 | 68.18 | 13,267 | -1.26(-1.82%) |