Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.96 | 66.55 | 63.91 | 64.23 | 960,641 | -1.61(-2.45%) |
Apr 28, 2022 | 65.54 | 66.06 | 64.56 | 65.85 | 800,736 | +0.89(+1.38%) |
Apr 27, 2022 | 64.37 | 65.87 | 64.17 | 64.95 | 656,163 | +0.45(+0.69%) |
Apr 26, 2022 | 66.75 | 66.77 | 64.49 | 64.51 | 767,688 | -2.68(-3.99%) |
Apr 25, 2022 | 66.24 | 67.32 | 64.60 | 67.19 | 738,567 | +0.91(+1.38%) |
Apr 22, 2022 | 66.62 | 67.03 | 66.08 | 66.28 | 1,012,679 | -0.45(-0.67%) |
Apr 21, 2022 | 67.68 | 67.80 | 66.48 | 66.72 | 609,569 | -0.48(-0.71%) |
Apr 20, 2022 | 66.42 | 67.48 | 65.87 | 67.20 | 884,358 | +1.05(+1.59%) |
Apr 19, 2022 | 65.17 | 66.76 | 64.80 | 66.15 | 980,173 | +0.88(+1.35%) |
Apr 18, 2022 | 66.51 | 66.95 | 65.00 | 65.26 | 971,547 | -1.51(-2.26%) |
Apr 14, 2022 | 65.78 | 67.23 | 65.78 | 66.77 | 1,469,440 | +1.35(+2.06%) |
Apr 13, 2022 | 64.20 | 65.67 | 64.20 | 65.42 | 769,333 | +1.03(+1.60%) |
Apr 12, 2022 | 64.02 | 65.37 | 63.61 | 64.39 | 934,583 | +0.29(+0.45%) |
Apr 11, 2022 | 64.14 | 65.59 | 63.72 | 64.10 | 1,711,896 | -0.36(-0.56%) |
Apr 08, 2022 | 63.79 | 65.39 | 63.51 | 64.46 | 2,108,914 | +1.04(+1.64%) |
Apr 07, 2022 | 61.37 | 64.33 | 61.37 | 63.42 | 3,283,403 | +4.68(+7.97%) |
Apr 06, 2022 | 58.21 | 59.21 | 57.72 | 58.73 | 1,504,573 | +0.15(+0.25%) |
Apr 05, 2022 | 58.68 | 59.12 | 58.32 | 58.59 | 1,290,813 | -0.39(-0.66%) |
Apr 04, 2022 | 59.27 | 59.27 | 58.21 | 58.98 | 1,590,733 | -0.50(-0.83%) |
Apr 01, 2022 | 58.77 | 59.50 | 57.96 | 59.47 | 1,690,010 | +1.25(+2.15%) |
Mar 31, 2022 | 57.78 | 58.96 | 57.36 | 58.22 | 1,701,472 | +0.18(+0.32%) |
Mar 30, 2022 | 57.57 | 58.04 | 57.46 | 58.03 | 1,101,239 | +0.09(+0.15%) |
Mar 29, 2022 | 57.43 | 58.68 | 57.24 | 57.95 | 1,436,415 | +1.57(+2.79%) |
Mar 28, 2022 | 55.85 | 56.40 | 55.32 | 56.37 | 1,084,335 | +0.77(+1.38%) |
Mar 25, 2022 | 54.47 | 55.75 | 54.08 | 55.60 | 1,099,928 | +1.42(+2.62%) |
Mar 24, 2022 | 53.64 | 54.21 | 53.18 | 54.19 | 924,602 | +0.93(+1.75%) |
Mar 23, 2022 | 53.84 | 54.60 | 53.02 | 53.25 | 1,290,618 | -0.89(-1.65%) |
Mar 22, 2022 | 52.98 | 54.21 | 52.79 | 54.15 | 1,185,424 | +1.20(+2.26%) |
Mar 21, 2022 | 53.03 | 53.97 | 52.76 | 52.95 | 1,317,580 | -0.09(-0.16%) |
Mar 18, 2022 | 52.08 | 53.32 | 51.80 | 53.04 | 2,197,814 | +1.06(+2.04%) |
Mar 17, 2022 | 51.27 | 52.15 | 51.06 | 51.98 | 1,357,096 | +0.40(+0.77%) |
Mar 16, 2022 | 49.45 | 51.59 | 49.44 | 51.58 | 1,812,642 | +2.44(+4.96%) |
Mar 15, 2022 | 48.49 | 49.28 | 48.49 | 49.14 | 1,239,106 | +0.59(+1.22%) |
Mar 14, 2022 | 49.14 | 49.58 | 48.31 | 48.55 | 1,601,655 | -0.15(-0.30%) |
Mar 11, 2022 | 50.14 | 50.35 | 48.66 | 48.70 | 1,544,455 | -1.19(-2.38%) |
Mar 10, 2022 | 50.68 | 50.97 | 49.47 | 49.88 | 1,374,726 | -1.93(-3.73%) |
Mar 09, 2022 | 52.19 | 53.58 | 51.77 | 51.81 | 2,259,341 | +1.52(+3.01%) |
Mar 08, 2022 | 51.17 | 52.50 | 49.28 | 50.30 | 2,748,941 | -0.86(-1.69%) |
Mar 07, 2022 | 56.13 | 56.13 | 50.60 | 51.16 | 2,943,512 | -5.22(-9.26%) |
Mar 04, 2022 | 58.17 | 58.37 | 56.13 | 56.38 | 2,042,811 | -2.98(-5.03%) |
Mar 03, 2022 | 61.90 | 62.31 | 58.97 | 59.37 | 1,565,335 | -2.34(-3.80%) |
Mar 02, 2022 | 61.95 | 62.04 | 60.91 | 61.71 | 1,505,838 | -0.24(-0.39%) |
Mar 01, 2022 | 64.47 | 64.47 | 61.68 | 61.95 | 932,805 | -2.60(-4.03%) |
Feb 28, 2022 | 64.31 | 65.48 | 64.03 | 64.56 | 871,246 | -1.37(-2.08%) |
Feb 25, 2022 | 63.25 | 66.06 | 64.21 | 65.93 | 1,213,365 | +3.17(+5.05%) |
Feb 24, 2022 | 63.08 | 63.17 | 60.88 | 62.76 | 1,247,788 | -1.53(-2.37%) |
Feb 23, 2022 | 65.01 | 65.42 | 64.17 | 64.28 | 603,358 | -0.52(-0.79%) |
Feb 22, 2022 | 64.42 | 65.30 | 63.81 | 64.80 | 1,202,417 | +0.17(+0.27%) |
Feb 18, 2022 | 64.62 | 0 | +0.36(+0.56%) | |||
Feb 17, 2022 | 65.06 | 65.10 | 64.20 | 64.26 | 551,858 | -0.97(-1.49%) |
Feb 16, 2022 | 64.50 | 65.48 | 64.31 | 65.24 | 725,072 | +0.33(+0.51%) |
Feb 15, 2022 | 63.73 | 65.00 | 63.71 | 64.90 | 706,201 | +1.37(+2.16%) |
Feb 14, 2022 | 64.43 | 64.73 | 63.07 | 63.53 | 621,546 | -0.85(-1.31%) |
Feb 11, 2022 | 64.67 | 65.45 | 64.05 | 64.38 | 1,122,750 | +0.03(+0.05%) |
Feb 10, 2022 | 64.08 | 65.77 | 63.82 | 64.35 | 1,236,278 | -0.35(-0.54%) |
Feb 09, 2022 | 63.36 | 64.71 | 63.30 | 64.70 | 1,225,324 | +1.82(+2.89%) |
Feb 08, 2022 | 62.68 | 63.17 | 61.96 | 62.88 | 908,697 | +0.43(+0.68%) |
Feb 07, 2022 | 61.06 | 62.79 | 60.83 | 62.46 | 1,344,393 | +1.48(+2.42%) |
Feb 04, 2022 | 61.55 | 61.88 | 60.73 | 60.98 | 698,800 | -1.19(-1.91%) |
Feb 03, 2022 | 61.89 | 62.71 | 62.16 | 1,093,718 | -0.07(-0.12%) | |
Feb 02, 2022 | 62.32 | 62.86 | 61.87 | 62.24 | 1,110,566 | -0.29(-0.46%) |
Feb 01, 2022 | 62.13 | 62.70 | 61.53 | 62.53 | 1,208,535 | +0.37(+0.59%) |
Jan 31, 2022 | 61.49 | 62.64 | 62.16 | 1,210,547 | +0.16(+0.27%) | |
Jan 28, 2022 | 61.24 | 62.00 | 60.66 | 62.00 | 1,287,769 | +0.44(+0.71%) |
Jan 27, 2022 | 62.40 | 63.04 | 61.19 | 61.56 | 924,743 | -0.13(-0.20%) |
Jan 26, 2022 | 62.44 | 63.57 | 61.33 | 61.69 | 1,176,075 | -0.27(-0.44%) |
Jan 25, 2022 | 62.11 | 62.70 | 60.91 | 61.96 | 1,404,590 | -0.83(-1.33%) |
Jan 24, 2022 | 62.08 | 62.96 | 60.41 | 62.79 | 1,922,231 | +0.05(+0.08%) |
Jan 21, 2022 | 63.35 | 63.97 | 62.40 | 62.74 | 1,427,298 | -0.50(-0.80%) |
Jan 20, 2022 | 64.73 | 65.28 | 63.13 | 63.24 | 1,273,265 | -1.65(-2.54%) |
Jan 19, 2022 | 65.74 | 65.94 | 64.73 | 64.89 | 1,129,424 | -0.67(-1.02%) |
Jan 18, 2022 | 66.09 | 66.18 | 65.13 | 65.56 | 1,212,745 | -1.17(-1.76%) |
Jan 14, 2022 | 66.73 | 0 | -0.11(-0.16%) | |||
Jan 13, 2022 | 66.71 | 67.20 | 66.53 | 66.84 | 1,114,017 | +0.20(+0.31%) |
Jan 12, 2022 | 67.35 | 67.62 | 66.55 | 66.63 | 1,508,299 | -0.48(-0.72%) |
Jan 11, 2022 | 66.26 | 67.38 | 66.26 | 67.12 | 1,768,019 | +0.76(+1.15%) |
Jan 10, 2022 | 68.00 | 68.42 | 65.54 | 66.35 | 2,353,775 | -1.65(-2.42%) |
Jan 07, 2022 | 65.64 | 68.42 | 65.10 | 68.00 | 3,125,964 | +2.34(+3.57%) |
Jan 06, 2022 | 66.89 | 69.29 | 64.88 | 65.65 | 5,739,157 | +4.55(+7.45%) |
Jan 05, 2022 | 61.35 | 62.11 | 60.52 | 61.10 | 1,793,523 | -0.17(-0.28%) |
Jan 04, 2022 | 61.88 | 62.21 | 61.14 | 61.28 | 2,343,924 | -0.60(-0.97%) |
Jan 03, 2022 | 61.39 | 61.91 | 61.01 | 61.88 | 1,744,830 | +0.52(+0.85%) |
Dec 31, 2021 | 60.79 | 61.62 | 60.79 | 61.36 | 738,442 | +0.35(+0.57%) |
Dec 30, 2021 | 60.99 | 61.73 | 60.84 | 61.01 | 956,790 | +0.35(+0.57%) |
Dec 29, 2021 | 60.49 | 60.71 | 59.90 | 60.66 | 713,401 | +0.43(+0.71%) |
Dec 28, 2021 | 59.56 | 60.57 | 59.56 | 60.23 | 771,168 | +0.46(+0.76%) |
Dec 27, 2021 | 59.71 | 59.97 | 59.12 | 59.78 | 1,148,228 | +0.00(+0.00%) |
Dec 23, 2021 | 59.20 | 59.90 | 59.09 | 59.78 | 790,269 | +0.77(+1.31%) |
Dec 22, 2021 | 58.82 | 59.54 | 58.67 | 59.00 | 971,150 | -0.22(-0.38%) |
Dec 21, 2021 | 57.68 | 59.42 | 57.45 | 59.23 | 1,942,310 | +2.06(+3.61%) |
Dec 20, 2021 | 55.65 | 57.36 | 55.47 | 57.16 | 2,139,396 | +0.98(+1.74%) |
Dec 17, 2021 | 55.00 | 56.85 | 54.57 | 56.19 | 2,777,681 | +0.79(+1.43%) |
Dec 16, 2021 | 55.65 | 56.20 | 55.00 | 55.39 | 1,910,186 | +0.03(+0.05%) |
Dec 15, 2021 | 55.27 | 55.66 | 54.39 | 55.36 | 1,615,540 | +0.29(+0.53%) |
Dec 14, 2021 | 55.03 | 55.80 | 54.87 | 55.07 | 1,192,667 | +0.12(+0.21%) |
Dec 13, 2021 | 55.08 | 55.67 | 54.36 | 54.96 | 1,084,952 | -0.27(-0.49%) |
Dec 10, 2021 | 55.27 | 55.55 | 54.82 | 55.23 | 1,258,424 | +0.33(+0.60%) |
Dec 09, 2021 | 54.83 | 55.14 | 54.44 | 54.90 | 1,284,670 | -0.33(-0.60%) |
Dec 08, 2021 | 54.63 | 55.40 | 54.21 | 55.23 | 1,201,786 | +0.61(+1.12%) |
Dec 07, 2021 | 53.57 | 54.63 | 53.26 | 54.62 | 1,792,041 | +1.53(+2.88%) |
Dec 06, 2021 | 53.20 | 54.73 | 52.62 | 53.09 | 2,681,965 | +0.83(+1.59%) |
Dec 03, 2021 | 51.52 | 52.84 | 51.11 | 52.26 | 2,306,538 | +0.89(+1.73%) |
Dec 02, 2021 | 49.38 | 51.77 | 48.92 | 51.37 | 2,525,299 | +2.73(+5.61%) |
Dec 01, 2021 | 51.35 | 52.36 | 48.62 | 48.64 | 1,898,256 | -1.63(-3.24%) |
Nov 30, 2021 | 50.94 | 51.19 | 49.59 | 50.26 | 10,957,054 | -1.33(-2.57%) |
Nov 29, 2021 | 51.58 | 52.30 | 50.51 | 51.59 | 2,620,038 | +0.52(+1.02%) |
Nov 26, 2021 | 52.80 | 52.97 | 50.35 | 51.07 | 2,344,287 | -3.12(-5.75%) |
Nov 24, 2021 | 55.01 | 55.01 | 53.91 | 54.18 | 1,793,246 | -1.10(-2.00%) |
Nov 23, 2021 | 55.62 | 56.74 | 55.05 | 55.29 | 2,368,973 | -0.23(-0.42%) |
Nov 22, 2021 | 54.71 | 56.12 | 54.06 | 55.52 | 2,069,398 | +0.95(+1.74%) |
Nov 19, 2021 | 55.10 | 55.73 | 54.09 | 54.57 | 2,283,607 | -0.51(-0.93%) |
Nov 18, 2021 | 56.41 | 55.14 | 54.13 | 55.08 | 2,404,862 | -1.74(-3.07%) |
Nov 17, 2021 | 56.00 | 57.55 | 55.58 | 56.83 | 1,940,918 | +0.95(+1.70%) |
Nov 16, 2021 | 56.21 | 56.94 | 55.54 | 55.88 | 1,675,346 | -0.45(-0.81%) |
Nov 15, 2021 | 55.12 | 57.15 | 54.74 | 56.33 | 2,561,654 | +1.63(+2.97%) |
Nov 12, 2021 | 55.42 | 55.55 | 53.35 | 54.71 | 3,171,148 | -1.28(-2.28%) |
Nov 11, 2021 | 56.34 | 57.26 | 55.94 | 55.98 | 1,741,227 | -0.73(-1.28%) |
Nov 10, 2021 | 57.24 | 56.71 | 2,045,342 | -0.19(-0.34%) | ||
Nov 09, 2021 | 56.44 | 57.05 | 56.04 | 56.90 | 1,483,502 | +0.63(+1.12%) |
Nov 08, 2021 | 56.04 | 56.36 | 55.08 | 56.27 | 2,411,242 | +0.45(+0.82%) |
Nov 05, 2021 | 55.10 | 56.00 | 54.97 | 55.82 | 1,599,221 | +1.46(+2.69%) |
Nov 04, 2021 | 55.65 | 55.94 | 54.26 | 54.36 | 1,852,342 | -1.37(-2.46%) |
Nov 03, 2021 | 54.92 | 56.40 | 54.63 | 55.73 | 1,376,156 | +1.04(+1.90%) |
Nov 02, 2021 | 55.64 | 55.86 | 53.93 | 54.69 | 1,283,048 | -0.81(-1.46%) |
Nov 01, 2021 | 54.51 | 55.89 | 55.38 | 55.50 | 849,335 | +1.07(+1.97%) |
Oct 29, 2021 | 55.05 | 55.40 | 54.28 | 54.43 | 1,055,611 | -1.00(-1.81%) |
Oct 28, 2021 | 55.53 | 56.03 | 55.16 | 55.43 | 1,025,080 | +0.04(+0.07%) |
Oct 27, 2021 | 56.40 | 56.46 | 55.12 | 55.39 | 961,229 | -0.86(-1.53%) |
Oct 26, 2021 | 56.45 | 56.25 | 1,016,684 | -0.06(-0.10%) | ||
Oct 25, 2021 | 56.89 | 57.42 | 55.80 | 56.31 | 1,616,587 | -0.67(-1.17%) |
Oct 22, 2021 | 55.48 | 57.20 | 55.21 | 56.97 | 1,828,442 | +1.78(+3.23%) |
Oct 21, 2021 | 55.42 | 55.65 | 54.91 | 55.19 | 1,044,133 | -0.23(-0.42%) |
Oct 20, 2021 | 53.90 | 55.43 | 53.90 | 55.42 | 1,284,780 | +1.48(+2.73%) |
Oct 19, 2021 | 53.65 | 54.10 | 53.30 | 53.94 | 994,493 | +0.43(+0.81%) |
Oct 18, 2021 | 53.93 | 54.52 | 53.47 | 53.51 | 1,104,869 | -0.71(-1.32%) |
Oct 15, 2021 | 56.14 | 56.30 | 54.13 | 54.22 | 2,147,447 | -1.66(-2.97%) |
Oct 14, 2021 | 54.26 | 55.92 | 53.93 | 55.88 | 2,033,855 | +1.91(+3.54%) |
Oct 13, 2021 | 53.80 | 54.76 | 53.52 | 53.97 | 1,879,858 | +0.86(+1.62%) |
Oct 12, 2021 | 53.03 | 53.64 | 52.53 | 53.11 | 1,867,404 | -0.11(-0.20%) |
Oct 11, 2021 | 54.11 | 54.89 | 53.08 | 53.22 | 2,061,124 | -1.15(-2.11%) |
Oct 08, 2021 | 55.47 | 55.70 | 54.13 | 54.37 | 3,250,038 | -1.75(-3.11%) |
Oct 07, 2021 | 53.22 | 58.83 | 53.22 | 56.11 | 6,664,402 | -3.99(-6.64%) |
Oct 06, 2021 | 59.64 | 60.15 | 58.33 | 60.10 | 2,387,405 | -0.11(-0.18%) |
Oct 05, 2021 | 60.71 | 61.18 | 59.98 | 60.21 | 1,265,638 | -0.46(-0.76%) |
Oct 04, 2021 | 60.67 | 61.37 | 60.23 | 60.67 | 1,032,200 | +0.13(+0.21%) |
Oct 01, 2021 | 59.61 | 60.79 | 59.40 | 60.55 | 928,151 | +1.38(+2.33%) |
Sep 30, 2021 | 59.38 | 59.96 | 59.01 | 59.17 | 1,409,983 | -0.23(-0.39%) |
Sep 29, 2021 | 59.11 | 60.22 | 58.76 | 59.40 | 719,035 | +0.31(+0.52%) |
Sep 28, 2021 | 59.32 | 59.77 | 58.82 | 59.09 | 1,408,222 | -0.23(-0.39%) |
Sep 27, 2021 | 59.04 | 60.10 | 58.73 | 59.32 | 1,049,660 | +0.71(+1.22%) |
Sep 24, 2021 | 58.02 | 58.89 | 57.95 | 58.61 | 1,550,578 | +0.41(+0.70%) |
Sep 23, 2021 | 59.26 | 59.53 | 57.63 | 58.20 | 1,978,092 | -0.63(-1.07%) |
Sep 22, 2021 | 59.55 | 59.85 | 58.76 | 58.83 | 1,282,489 | -0.23(-0.39%) |
Sep 21, 2021 | 59.47 | 59.70 | 58.68 | 59.06 | 812,721 | -0.25(-0.42%) |
Sep 20, 2021 | 58.39 | 59.41 | 58.25 | 59.31 | 889,121 | -0.05(-0.08%) |
Sep 17, 2021 | 59.59 | 59.89 | 59.12 | 59.36 | 1,813,842 | -0.29(-0.48%) |
Sep 16, 2021 | 58.91 | 60.01 | 58.91 | 59.65 | 873,700 | +0.81(+1.38%) |
Sep 15, 2021 | 58.67 | 59.17 | 58.47 | 58.84 | 904,151 | +0.14(+0.25%) |
Sep 14, 2021 | 59.38 | 59.38 | 58.20 | 58.70 | 711,254 | -0.56(-0.94%) |
Sep 13, 2021 | 58.71 | 59.94 | 58.39 | 59.26 | 1,075,551 | +0.94(+1.60%) |
Sep 10, 2021 | 59.13 | 59.58 | 58.25 | 58.32 | 1,067,047 | -0.73(-1.24%) |
Sep 09, 2021 | 59.34 | 59.81 | 58.81 | 59.05 | 1,122,874 | -0.69(-1.16%) |
Sep 08, 2021 | 59.88 | 60.09 | 59.49 | 59.75 | 671,121 | -0.18(-0.31%) |
Sep 07, 2021 | 60.96 | 61.06 | 59.63 | 59.93 | 1,493,468 | -1.37(-2.23%) |
Sep 03, 2021 | 62.03 | 62.14 | 61.26 | 61.30 | 624,478 | -0.89(-1.43%) |
Sep 02, 2021 | 63.31 | 63.44 | 61.91 | 62.19 | 791,087 | -1.04(-1.65%) |
Sep 01, 2021 | 63.07 | 63.28 | 62.48 | 63.23 | 1,026,588 | +0.41(+0.66%) |
Aug 31, 2021 | 62.29 | 63.16 | 62.08 | 62.81 | 1,121,717 | +0.77(+1.24%) |
Aug 30, 2021 | 63.22 | 63.44 | 61.97 | 62.04 | 959,005 | -1.17(-1.85%) |
Aug 27, 2021 | 62.33 | 63.46 | 62.24 | 63.21 | 989,213 | +1.01(+1.63%) |
Aug 26, 2021 | 63.43 | 63.43 | 61.97 | 62.20 | 721,492 | -1.52(-2.39%) |
Aug 25, 2021 | 64.48 | 64.86 | 63.69 | 63.72 | 751,726 | -0.52(-0.81%) |
Aug 24, 2021 | 64.18 | 64.45 | 63.82 | 64.24 | 1,065,461 | +0.48(+0.76%) |
Aug 23, 2021 | 63.06 | 63.90 | 62.82 | 63.76 | 1,525,865 | +1.01(+1.61%) |
Aug 20, 2021 | 63.25 | 63.78 | 62.57 | 62.75 | 1,308,339 | -0.63(-0.99%) |
Aug 19, 2021 | 63.36 | 64.05 | 63.08 | 63.37 | 2,251,818 | -0.40(-0.63%) |
Aug 18, 2021 | 63.60 | 64.64 | 63.39 | 63.78 | 1,447,712 | +0.11(+0.17%) |
Aug 17, 2021 | 63.65 | 64.07 | 63.16 | 63.67 | 842,287 | -0.40(-0.62%) |
Aug 16, 2021 | 63.77 | 64.10 | 63.27 | 64.07 | 807,210 | -0.04(-0.06%) |
Aug 13, 2021 | 63.51 | 64.67 | 63.41 | 64.11 | 743,688 | +0.85(+1.34%) |
Aug 12, 2021 | 63.87 | 63.90 | 62.90 | 63.26 | 867,145 | -0.47(-0.74%) |
Aug 11, 2021 | 63.13 | 63.94 | 62.92 | 63.73 | 1,063,250 | +0.58(+0.92%) |
Aug 10, 2021 | 62.05 | 63.61 | 61.85 | 63.15 | 1,030,481 | +1.06(+1.71%) |
Aug 09, 2021 | 62.60 | 62.60 | 61.74 | 62.09 | 1,280,252 | -0.66(-1.04%) |
Aug 06, 2021 | 62.31 | 63.09 | 62.13 | 62.75 | 1,179,833 | +0.87(+1.40%) |
Aug 05, 2021 | 63.10 | 63.29 | 61.68 | 61.88 | 1,418,884 | -0.94(-1.50%) |
Aug 04, 2021 | 63.36 | 63.77 | 62.27 | 62.82 | 1,707,818 | -1.22(-1.91%) |
Aug 03, 2021 | 64.98 | 64.98 | 63.30 | 64.04 | 1,357,134 | -0.66(-1.02%) |
Aug 02, 2021 | 64.80 | 65.36 | 64.10 | 64.70 | 2,032,355 | +0.56(+0.87%) |
Jul 30, 2021 | 64.06 | 64.80 | 63.62 | 64.14 | 959,562 | -0.46(-0.71%) |
Jul 29, 2021 | 64.74 | 66.98 | 64.45 | 64.61 | 3,150,854 | +0.41(+0.64%) |
Jul 28, 2021 | 62.44 | 64.90 | 62.26 | 64.19 | 3,083,303 | +0.99(+1.57%) |
Jul 27, 2021 | 67.35 | 69.17 | 62.95 | 63.20 | 4,529,186 | -9.89(-13.53%) |
Jul 26, 2021 | 71.95 | 73.47 | 71.95 | 73.09 | 1,335,571 | +0.56(+0.77%) |
Jul 23, 2021 | 72.65 | 73.73 | 72.18 | 72.53 | 994,399 | +0.88(+1.23%) |
Jul 22, 2021 | 72.58 | 72.58 | 70.84 | 71.65 | 1,398,614 | -1.08(-1.48%) |
Jul 21, 2021 | 74.02 | 74.47 | 72.55 | 72.72 | 812,385 | -0.27(-0.37%) |
Jul 20, 2021 | 71.18 | 73.34 | 71.18 | 72.99 | 1,851,279 | +1.81(+2.54%) |
Jul 19, 2021 | 72.82 | 73.34 | 70.51 | 71.19 | 1,907,829 | -3.41(-4.57%) |
Jul 16, 2021 | 75.98 | 76.44 | 74.54 | 74.60 | 471,006 | -0.96(-1.27%) |
Jul 15, 2021 | 74.44 | 75.61 | 74.12 | 75.56 | 633,315 | +0.62(+0.83%) |
Jul 14, 2021 | 74.91 | 75.14 | 74.30 | 74.93 | 540,479 | +0.04(+0.05%) |
Jul 13, 2021 | 76.39 | 76.52 | 74.77 | 74.89 | 607,708 | -1.67(-2.18%) |
Jul 12, 2021 | 76.73 | 77.03 | 76.01 | 76.57 | 431,203 | -1.08(-1.39%) |
Jul 09, 2021 | 77.27 | 77.77 | 76.84 | 77.64 | 482,106 | +1.17(+1.53%) |
Jul 08, 2021 | 76.06 | 76.88 | 75.59 | 76.47 | 619,503 | -0.32(-0.41%) |
Jul 07, 2021 | 76.41 | 77.49 | 76.19 | 76.79 | 505,913 | +0.13(+0.18%) |
Jul 06, 2021 | 77.02 | 77.06 | 76.30 | 76.65 | 534,618 | -0.46(-0.60%) |
Jul 02, 2021 | 77.77 | 77.91 | 76.96 | 77.11 | 599,491 | -0.49(-0.63%) |
Jul 01, 2021 | 77.63 | 78.22 | 77.23 | 77.60 | 550,839 | +0.12(+0.15%) |
Jun 30, 2021 | 76.05 | 77.53 | 75.84 | 77.49 | 920,610 | +1.33(+1.74%) |
Jun 29, 2021 | 77.14 | 77.17 | 76.05 | 76.16 | 436,825 | -0.58(-0.75%) |
Jun 28, 2021 | 77.50 | 77.50 | 76.24 | 76.74 | 722,037 | -0.77(-0.99%) |
Jun 25, 2021 | 76.88 | 77.74 | 76.71 | 77.51 | 1,099,048 | +0.62(+0.81%) |
Jun 24, 2021 | 76.03 | 76.98 | 75.34 | 76.88 | 732,856 | +1.05(+1.38%) |
Jun 23, 2021 | 76.63 | 76.82 | 75.84 | 75.84 | 482,977 | -0.84(-1.09%) |
Jun 22, 2021 | 76.66 | 76.79 | 75.69 | 76.67 | 929,554 | +0.14(+0.19%) |
Jun 21, 2021 | 75.48 | 76.63 | 75.17 | 76.53 | 1,778,559 | +1.64(+2.19%) |
Jun 18, 2021 | 75.42 | 75.77 | 74.80 | 74.88 | 1,725,250 | -1.52(-1.99%) |
Jun 17, 2021 | 78.14 | 78.21 | 76.24 | 76.40 | 953,844 | -1.78(-2.27%) |
Jun 16, 2021 | 79.27 | 79.50 | 77.85 | 78.18 | 552,244 | -1.17(-1.48%) |
Jun 15, 2021 | 80.67 | 80.67 | 79.32 | 79.35 | 490,986 | -0.80(-0.99%) |
Jun 14, 2021 | 80.24 | 80.38 | 79.66 | 80.15 | 743,284 | -0.27(-0.33%) |
Jun 11, 2021 | 79.24 | 80.44 | 78.39 | 80.42 | 1,014,514 | +1.58(+2.00%) |
Jun 10, 2021 | 79.62 | 79.62 | 78.70 | 78.84 | 1,094,094 | -0.41(-0.52%) |
Jun 09, 2021 | 80.24 | 80.51 | 79.23 | 79.26 | 703,688 | -1.06(-1.32%) |
Jun 08, 2021 | 82.24 | 82.35 | 80.31 | 80.31 | 1,069,087 | -0.19(-0.24%) |
Jun 07, 2021 | 80.90 | 81.07 | 79.95 | 80.50 | 898,719 | -0.19(-0.24%) |
Jun 04, 2021 | 80.67 | 80.86 | 80.17 | 80.70 | 438,768 | +0.38(+0.48%) |
Jun 03, 2021 | 80.27 | 80.58 | 79.70 | 80.31 | 658,836 | -0.52(-0.64%) |
Jun 02, 2021 | 80.65 | 81.30 | 80.04 | 80.83 | 812,483 | +0.17(+0.21%) |
Jun 01, 2021 | 79.96 | 80.79 | 79.75 | 80.66 | 1,243,737 | +1.41(+1.78%) |
May 28, 2021 | 77.40 | 79.51 | 77.40 | 79.25 | 986,360 | +2.15(+2.79%) |
May 27, 2021 | 77.75 | 78.29 | 76.85 | 77.09 | 1,184,200 | -0.41(-0.53%) |
May 26, 2021 | 77.37 | 77.79 | 77.12 | 77.51 | 553,387 | +0.41(+0.54%) |
May 25, 2021 | 77.20 | 77.40 | 76.05 | 77.09 | 722,081 | -0.17(-0.22%) |
May 24, 2021 | 77.25 | 78.16 | 77.02 | 77.27 | 781,484 | +0.18(+0.24%) |
May 21, 2021 | 76.32 | 77.93 | 75.99 | 77.08 | 1,036,100 | +2.57(+3.46%) |
May 20, 2021 | 74.29 | 75.39 | 73.75 | 74.51 | 1,047,518 | +0.40(+0.54%) |
May 19, 2021 | 73.96 | 74.20 | 72.84 | 74.11 | 685,746 | -0.33(-0.44%) |
May 18, 2021 | 74.81 | 75.41 | 74.37 | 74.43 | 763,741 | -0.19(-0.26%) |
May 17, 2021 | 74.78 | 75.57 | 73.81 | 74.62 | 724,534 | -1.07(-1.41%) |
May 14, 2021 | 75.81 | 76.33 | 75.26 | 75.69 | 658,131 | +0.37(+0.50%) |
May 13, 2021 | 73.62 | 75.70 | 73.62 | 75.32 | 866,955 | +1.59(+2.15%) |
May 12, 2021 | 74.91 | 75.28 | 73.51 | 73.73 | 669,849 | -1.34(-1.78%) |
May 11, 2021 | 75.36 | 75.51 | 74.69 | 75.07 | 712,477 | -0.73(-0.96%) |
May 10, 2021 | 76.33 | 76.73 | 75.73 | 75.80 | 501,595 | -0.07(-0.09%) |
May 07, 2021 | 74.70 | 75.96 | 74.63 | 75.86 | 682,071 | +0.88(+1.18%) |
May 06, 2021 | 75.55 | 75.92 | 74.54 | 74.98 | 722,316 | -0.34(-0.45%) |
May 05, 2021 | 75.64 | 75.90 | 74.72 | 75.32 | 759,511 | -0.21(-0.28%) |
May 04, 2021 | 77.96 | 78.09 | 74.64 | 75.53 | 1,627,324 | -2.33(-2.99%) |