Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.28 | 77.50 | 76.16 | 76.73 | 7,721,901 | -0.86(-1.10%) |
May 27, 2022 | 76.83 | 77.61 | 76.16 | 77.58 | 4,519,202 | +0.53(+0.69%) |
May 26, 2022 | 77.47 | 77.55 | 76.89 | 77.05 | 3,844,036 | -0.07(-0.09%) |
May 25, 2022 | 77.36 | 77.54 | 76.47 | 77.13 | 5,053,310 | -0.24(-0.31%) |
May 24, 2022 | 75.82 | 77.47 | 75.10 | 77.36 | 5,238,519 | +1.69(+2.23%) |
May 23, 2022 | 76.07 | 76.33 | 74.91 | 75.68 | 3,097,225 | +0.48(+0.64%) |
May 20, 2022 | 74.89 | 75.34 | 74.00 | 75.19 | 3,822,992 | +0.30(+0.40%) |
May 19, 2022 | 74.97 | 75.09 | 73.65 | 74.89 | 5,414,098 | -0.41(-0.54%) |
May 18, 2022 | 76.75 | 76.87 | 75.07 | 75.30 | 4,390,761 | -1.45(-1.89%) |
May 17, 2022 | 76.31 | 76.78 | 74.86 | 76.75 | 3,833,266 | +0.51(+0.67%) |
May 16, 2022 | 76.16 | 76.64 | 75.59 | 76.24 | 3,085,647 | +0.07(+0.10%) |
May 13, 2022 | 76.02 | 76.29 | 74.79 | 76.17 | 2,883,224 | +0.65(+0.86%) |
May 12, 2022 | 75.61 | 76.27 | 74.41 | 75.52 | 4,453,814 | -0.11(-0.14%) |
May 11, 2022 | 74.55 | 76.77 | 74.26 | 75.63 | 5,097,024 | +0.97(+1.29%) |
May 10, 2022 | 76.46 | 77.49 | 73.85 | 74.67 | 5,788,288 | -1.65(-2.16%) |
May 09, 2022 | 76.11 | 77.15 | 75.02 | 76.32 | 4,741,449 | -0.23(-0.30%) |
May 06, 2022 | 75.14 | 76.74 | 74.70 | 76.54 | 5,317,098 | +0.89(+1.18%) |
May 05, 2022 | 74.94 | 76.23 | 74.31 | 75.65 | 5,407,720 | +0.48(+0.64%) |
May 04, 2022 | 73.93 | 75.39 | 73.62 | 75.17 | 4,082,407 | +1.17(+1.58%) |
May 03, 2022 | 74.29 | 75.16 | 73.55 | 74.00 | 3,429,241 | +0.16(+0.22%) |
May 02, 2022 | 74.68 | 75.22 | 73.10 | 73.84 | 3,412,741 | -0.54(-0.72%) |
Apr 29, 2022 | 76.23 | 76.23 | 74.31 | 74.37 | 4,559,109 | -2.03(-2.66%) |
Apr 28, 2022 | 76.20 | 76.74 | 75.69 | 76.41 | 3,232,170 | +0.45(+0.59%) |
Apr 27, 2022 | 76.12 | 76.85 | 75.40 | 75.96 | 3,033,051 | -0.17(-0.23%) |
Apr 26, 2022 | 76.71 | 77.53 | 76.10 | 76.13 | 3,133,672 | -0.90(-1.17%) |
Apr 25, 2022 | 77.64 | 77.82 | 75.70 | 77.03 | 4,228,129 | -0.30(-0.39%) |
Apr 22, 2022 | 78.85 | 78.90 | 77.25 | 77.34 | 2,899,056 | -1.51(-1.92%) |
Apr 21, 2022 | 79.22 | 79.85 | 78.76 | 78.85 | 3,933,716 | -0.40(-0.51%) |
Apr 20, 2022 | 79.82 | 80.11 | 79.04 | 79.25 | 3,176,067 | +0.02(+0.02%) |
Apr 19, 2022 | 79.46 | 79.59 | 78.62 | 79.23 | 2,903,238 | +0.13(+0.16%) |
Apr 18, 2022 | 80.18 | 80.21 | 78.60 | 79.10 | 3,027,926 | -0.52(-0.65%) |
Apr 14, 2022 | 79.93 | 80.29 | 79.57 | 79.62 | 3,633,430 | +0.19(+0.24%) |
Apr 13, 2022 | 79.83 | 80.05 | 78.85 | 79.43 | 2,813,285 | -0.18(-0.23%) |
Apr 12, 2022 | 79.30 | 80.30 | 78.90 | 79.61 | 3,120,744 | -0.12(-0.15%) |
Apr 11, 2022 | 80.42 | 80.88 | 79.50 | 79.73 | 3,206,819 | -0.78(-0.97%) |
Apr 08, 2022 | 80.29 | 80.62 | 79.55 | 80.52 | 2,600,137 | +0.66(+0.82%) |
Apr 07, 2022 | 79.95 | 80.02 | 79.09 | 79.86 | 2,754,558 | -0.16(-0.20%) |
Apr 06, 2022 | 78.77 | 80.22 | 78.02 | 80.02 | 4,664,329 | +1.59(+2.03%) |
Apr 05, 2022 | 77.86 | 79.20 | 77.55 | 78.43 | 3,625,764 | +0.67(+0.87%) |
Apr 04, 2022 | 78.15 | 78.20 | 76.96 | 77.75 | 1,996,631 | -0.89(-1.14%) |
Apr 01, 2022 | 77.34 | 78.71 | 76.46 | 78.65 | 3,003,822 | +1.24(+1.60%) |
Mar 31, 2022 | 77.61 | 78.06 | 77.16 | 77.41 | 3,972,106 | -0.42(-0.54%) |
Mar 30, 2022 | 77.43 | 77.83 | 76.99 | 77.83 | 2,131,729 | +0.49(+0.64%) |
Mar 29, 2022 | 76.80 | 77.34 | 76.18 | 77.34 | 2,934,073 | +0.59(+0.77%) |
Mar 28, 2022 | 76.51 | 76.85 | 75.86 | 76.74 | 1,793,514 | +0.25(+0.32%) |
Mar 25, 2022 | 75.61 | 76.61 | 75.01 | 76.50 | 2,997,692 | +1.52(+2.03%) |
Mar 24, 2022 | 74.44 | 75.40 | 74.17 | 74.98 | 2,431,484 | +0.61(+0.82%) |
Mar 23, 2022 | 74.48 | 74.99 | 73.72 | 74.37 | 2,688,845 | -0.03(-0.04%) |
Mar 22, 2022 | 74.83 | 75.16 | 73.82 | 74.39 | 2,421,282 | -0.15(-0.21%) |
Mar 21, 2022 | 74.33 | 75.28 | 74.17 | 74.55 | 2,943,333 | +0.51(+0.69%) |
Mar 18, 2022 | 75.32 | 75.80 | 73.78 | 74.04 | 8,389,862 | -1.29(-1.72%) |
Mar 17, 2022 | 73.84 | 75.87 | 73.65 | 75.33 | 6,489,245 | +1.76(+2.39%) |
Mar 16, 2022 | 73.72 | 74.02 | 71.59 | 73.57 | 5,368,768 | -0.24(-0.32%) |
Mar 15, 2022 | 74.70 | 74.80 | 73.36 | 73.81 | 6,004,797 | -0.27(-0.37%) |
Mar 14, 2022 | 75.30 | 75.82 | 73.54 | 74.08 | 3,426,017 | -0.86(-1.14%) |
Mar 11, 2022 | 74.75 | 75.50 | 74.52 | 74.94 | 2,716,800 | +0.05(+0.06%) |
Mar 10, 2022 | 73.66 | 75.01 | 74.89 | 2,764,833 | +1.10(+1.49%) | |
Mar 09, 2022 | 74.91 | 75.01 | 73.59 | 73.79 | 3,039,169 | -0.51(-0.69%) |
Mar 08, 2022 | 76.07 | 76.64 | 74.29 | 74.30 | 3,285,079 | -1.63(-2.15%) |
Mar 07, 2022 | 75.39 | 76.23 | 74.68 | 75.93 | 4,597,122 | +0.59(+0.79%) |
Mar 04, 2022 | 73.25 | 75.38 | 72.89 | 75.34 | 3,985,396 | +1.80(+2.45%) |
Mar 03, 2022 | 72.54 | 73.98 | 72.54 | 73.54 | 3,960,203 | +1.12(+1.54%) |
Mar 02, 2022 | 71.73 | 72.85 | 71.64 | 72.42 | 2,884,173 | +0.79(+1.10%) |
Mar 01, 2022 | 71.59 | 72.55 | 70.84 | 71.63 | 3,162,370 | -0.22(-0.30%) |
Feb 28, 2022 | 71.49 | 72.15 | 71.14 | 71.85 | 5,283,411 | -0.14(-0.20%) |
Feb 25, 2022 | 70.66 | 72.13 | 71.02 | 71.99 | 5,062,440 | +2.29(+3.28%) |
Feb 24, 2022 | 70.03 | 70.31 | 68.47 | 69.71 | 4,594,600 | -0.43(-0.62%) |
Feb 23, 2022 | 71.79 | 72.08 | 70.05 | 70.14 | 2,903,918 | -1.56(-2.18%) |
Feb 22, 2022 | 71.95 | 72.50 | 71.07 | 71.70 | 3,849,850 | +0.20(+0.28%) |
Feb 18, 2022 | 71.51 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 71.09 | 71.72 | 70.31 | 71.50 | 3,147,242 | +0.42(+0.60%) |
Feb 16, 2022 | 70.58 | 71.36 | 70.22 | 71.07 | 2,788,185 | +0.45(+0.64%) |
Feb 15, 2022 | 71.59 | 71.89 | 70.30 | 70.62 | 2,688,386 | -0.52(-0.74%) |
Feb 14, 2022 | 71.71 | 71.78 | 70.32 | 71.14 | 3,979,454 | -0.30(-0.42%) |
Feb 11, 2022 | 71.00 | 71.84 | 70.65 | 71.44 | 3,441,194 | +0.75(+1.06%) |
Feb 10, 2022 | 71.74 | 72.09 | 70.47 | 70.69 | 4,123,057 | -1.87(-2.58%) |
Feb 09, 2022 | 72.98 | 73.12 | 72.23 | 72.56 | 2,456,592 | -0.01(-0.01%) |
Feb 08, 2022 | 72.83 | 73.01 | 72.40 | 72.57 | 2,182,776 | +0.14(+0.20%) |
Feb 07, 2022 | 72.38 | 72.81 | 71.84 | 72.43 | 2,465,846 | -0.01(-0.01%) |
Feb 04, 2022 | 72.56 | 73.13 | 71.74 | 72.44 | 2,661,793 | -0.75(-1.02%) |
Feb 03, 2022 | 73.40 | 72.90 | 73.19 | 2,624,571 | -0.28(-0.38%) | |
Feb 02, 2022 | 72.25 | 73.61 | 71.85 | 73.47 | 3,869,904 | +1.17(+1.61%) |
Feb 01, 2022 | 72.70 | 73.06 | 71.71 | 72.30 | 4,013,900 | -0.57(-0.78%) |
Jan 31, 2022 | 71.05 | 73.23 | 72.87 | 6,163,386 | +1.08(+1.51%) | |
Jan 28, 2022 | 70.54 | 71.82 | 69.92 | 71.79 | 2,973,136 | +1.13(+1.60%) |
Jan 27, 2022 | 70.67 | 71.61 | 70.22 | 70.66 | 3,473,039 | +0.68(+0.97%) |
Jan 26, 2022 | 70.24 | 71.12 | 69.46 | 69.98 | 3,916,274 | -0.47(-0.67%) |
Jan 25, 2022 | 70.02 | 70.93 | 69.75 | 70.45 | 3,536,651 | -0.45(-0.64%) |
Jan 24, 2022 | 71.46 | 71.91 | 69.42 | 70.90 | 5,526,297 | -0.75(-1.05%) |
Jan 21, 2022 | 72.13 | 72.67 | 71.35 | 71.65 | 4,240,868 | +0.20(+0.28%) |
Jan 20, 2022 | 71.30 | 72.59 | 71.29 | 71.45 | 3,300,670 | +0.05(+0.08%) |
Jan 19, 2022 | 70.79 | 71.99 | 70.61 | 71.40 | 4,074,714 | +0.52(+0.73%) |
Jan 18, 2022 | 71.09 | 71.19 | 70.15 | 70.88 | 3,013,772 | -0.64(-0.90%) |
Jan 14, 2022 | 71.52 | 0 | -0.52(-0.73%) | |||
Jan 13, 2022 | 70.95 | 72.07 | 70.86 | 72.05 | 3,379,220 | +0.39(+0.54%) |
Jan 12, 2022 | 71.24 | 71.97 | 70.95 | 71.66 | 2,589,972 | +0.17(+0.24%) |
Jan 11, 2022 | 72.27 | 72.43 | 70.96 | 71.49 | 3,236,133 | -0.63(-0.88%) |
Jan 10, 2022 | 72.77 | 72.92 | 71.82 | 72.12 | 3,401,851 | -0.34(-0.47%) |
Jan 07, 2022 | 71.15 | 72.80 | 70.74 | 72.46 | 3,057,889 | +1.04(+1.45%) |
Jan 06, 2022 | 71.52 | 72.69 | 71.31 | 71.42 | 3,830,681 | -0.14(-0.19%) |
Jan 05, 2022 | 71.36 | 72.43 | 70.85 | 71.56 | 4,396,646 | +1.00(+1.42%) |
Jan 04, 2022 | 70.81 | 71.42 | 70.50 | 70.56 | 3,179,962 | -0.23(-0.32%) |
Jan 03, 2022 | 71.06 | 71.06 | 69.88 | 70.78 | 2,599,763 | -0.19(-0.27%) |
Dec 31, 2021 | 70.78 | 71.21 | 70.45 | 70.97 | 2,186,656 | +0.08(+0.11%) |
Dec 30, 2021 | 70.98 | 71.08 | 70.45 | 70.89 | 1,939,593 | +0.05(+0.06%) |
Dec 29, 2021 | 70.47 | 70.95 | 70.33 | 70.85 | 1,680,109 | +0.46(+0.65%) |
Dec 28, 2021 | 69.95 | 70.49 | 69.95 | 70.39 | 1,368,213 | +0.43(+0.62%) |
Dec 27, 2021 | 69.98 | 70.09 | 69.58 | 69.95 | 1,583,648 | +0.08(+0.12%) |
Dec 23, 2021 | 69.79 | 70.25 | 69.57 | 69.87 | 2,048,993 | +0.17(+0.25%) |
Dec 22, 2021 | 69.40 | 69.96 | 69.11 | 69.70 | 1,900,864 | +0.01(+0.01%) |
Dec 21, 2021 | 70.73 | 70.99 | 69.38 | 69.69 | 2,651,341 | -0.74(-1.05%) |
Dec 20, 2021 | 68.65 | 70.50 | 68.52 | 70.43 | 5,003,481 | +1.20(+1.74%) |
Dec 17, 2021 | 70.93 | 71.52 | 69.14 | 69.23 | 7,595,171 | -1.75(-2.47%) |
Dec 16, 2021 | 70.47 | 71.63 | 70.44 | 70.98 | 3,600,277 | +0.33(+0.47%) |
Dec 15, 2021 | 69.49 | 70.71 | 69.15 | 70.65 | 3,581,212 | +1.45(+2.09%) |
Dec 14, 2021 | 69.33 | 69.64 | 68.80 | 69.20 | 3,610,582 | -0.14(-0.20%) |
Dec 13, 2021 | 68.53 | 69.76 | 68.24 | 69.34 | 2,910,548 | +0.71(+1.04%) |
Dec 10, 2021 | 68.95 | 69.23 | 68.43 | 68.62 | 3,444,487 | -0.21(-0.30%) |
Dec 09, 2021 | 68.01 | 69.33 | 67.62 | 68.83 | 5,930,766 | +0.96(+1.41%) |
Dec 08, 2021 | 68.17 | 68.61 | 67.59 | 67.87 | 3,864,257 | -0.30(-0.44%) |
Dec 07, 2021 | 67.21 | 68.54 | 67.02 | 68.17 | 6,754,581 | +1.06(+1.57%) |
Dec 06, 2021 | 66.30 | 67.89 | 66.13 | 67.12 | 5,285,387 | +1.13(+1.71%) |
Dec 03, 2021 | 65.21 | 66.04 | 64.38 | 65.99 | 4,070,018 | +1.08(+1.67%) |
Dec 02, 2021 | 63.57 | 65.50 | 63.57 | 64.90 | 4,517,302 | +1.46(+2.31%) |
Dec 01, 2021 | 64.08 | 65.21 | 63.41 | 63.44 | 4,478,303 | -0.31(-0.49%) |
Nov 30, 2021 | 66.26 | 66.26 | 63.71 | 63.75 | 7,363,227 | -2.88(-4.33%) |
Nov 29, 2021 | 66.50 | 66.89 | 65.86 | 66.64 | 4,671,365 | +0.67(+1.02%) |
Nov 26, 2021 | 66.79 | 67.09 | 65.86 | 65.96 | 2,257,265 | -1.10(-1.64%) |
Nov 24, 2021 | 67.03 | 67.22 | 66.53 | 67.06 | 2,655,190 | +0.07(+0.11%) |
Nov 23, 2021 | 66.43 | 67.42 | 66.13 | 66.99 | 2,772,044 | +0.70(+1.05%) |
Nov 22, 2021 | 66.24 | 66.64 | 65.77 | 66.29 | 4,600,463 | -0.13(-0.20%) |
Nov 19, 2021 | 67.52 | 67.52 | 66.38 | 66.43 | 6,178,379 | -0.90(-1.33%) |
Nov 18, 2021 | 67.50 | 67.77 | 67.12 | 67.32 | 3,714,070 | -0.14(-0.21%) |
Nov 17, 2021 | 67.26 | 67.61 | 66.74 | 67.47 | 3,397,755 | -0.05(-0.08%) |
Nov 16, 2021 | 68.00 | 68.34 | 67.42 | 67.52 | 4,234,324 | -0.42(-0.62%) |
Nov 15, 2021 | 67.11 | 67.96 | 66.75 | 67.94 | 3,524,776 | +1.02(+1.53%) |
Nov 12, 2021 | 67.37 | 67.49 | 66.89 | 66.92 | 3,631,011 | -0.30(-0.44%) |
Nov 11, 2021 | 67.56 | 67.73 | 66.97 | 67.22 | 3,105,077 | -0.55(-0.81%) |
Nov 10, 2021 | 67.09 | 67.80 | 67.76 | 3,154,789 | +0.98(+1.48%) | |
Nov 09, 2021 | 66.61 | 67.40 | 66.38 | 66.78 | 3,825,748 | +0.00(+0.00%) |
Nov 08, 2021 | 68.40 | 68.43 | 65.70 | 66.78 | 4,572,925 | -1.75(-2.55%) |
Nov 05, 2021 | 67.95 | 68.65 | 67.78 | 68.52 | 2,890,880 | +0.98(+1.44%) |
Nov 04, 2021 | 67.49 | 67.90 | 66.77 | 67.55 | 3,863,778 | -0.04(-0.05%) |
Nov 03, 2021 | 67.45 | 67.98 | 66.96 | 67.58 | 2,597,944 | -0.01(-0.01%) |
Nov 02, 2021 | 67.70 | 68.90 | 66.98 | 67.59 | 3,040,823 | +0.07(+0.11%) |
Nov 01, 2021 | 67.99 | 67.54 | 67.35 | 67.52 | 2,669,319 | -0.47(-0.68%) |
Oct 29, 2021 | 68.26 | 68.71 | 67.75 | 67.99 | 3,406,865 | -0.37(-0.54%) |
Oct 28, 2021 | 68.09 | 68.53 | 67.94 | 68.35 | 2,739,707 | +0.31(+0.46%) |
Oct 27, 2021 | 68.74 | 68.97 | 68.01 | 68.04 | 2,688,135 | -0.54(-0.78%) |
Oct 26, 2021 | 68.46 | 68.58 | 2,768,289 | +0.08(+0.12%) | ||
Oct 25, 2021 | 68.95 | 69.18 | 68.45 | 68.50 | 2,516,544 | -0.71(-1.02%) |
Oct 22, 2021 | 69.43 | 69.62 | 68.95 | 69.20 | 2,401,808 | +0.00(+0.00%) |
Oct 21, 2021 | 68.74 | 69.67 | 68.64 | 69.20 | 4,218,881 | +0.63(+0.91%) |
Oct 20, 2021 | 67.57 | 68.82 | 67.49 | 68.58 | 3,791,187 | +1.23(+1.82%) |
Oct 19, 2021 | 65.86 | 67.55 | 65.57 | 67.35 | 5,726,870 | +2.92(+4.53%) |
Oct 18, 2021 | 64.86 | 65.05 | 64.19 | 64.43 | 3,329,899 | -1.02(-1.56%) |
Oct 15, 2021 | 66.11 | 66.12 | 65.27 | 65.45 | 3,036,917 | -0.49(-0.75%) |
Oct 14, 2021 | 65.81 | 66.57 | 65.55 | 65.95 | 3,476,897 | +0.25(+0.38%) |
Oct 13, 2021 | 64.93 | 65.75 | 64.63 | 65.69 | 3,488,066 | +0.76(+1.17%) |
Oct 12, 2021 | 64.55 | 65.25 | 64.48 | 64.93 | 2,480,361 | +0.36(+0.55%) |
Oct 11, 2021 | 64.93 | 65.15 | 64.33 | 64.58 | 3,106,999 | -0.52(-0.80%) |
Oct 08, 2021 | 65.95 | 66.27 | 65.05 | 65.09 | 3,305,820 | -1.03(-1.56%) |
Oct 07, 2021 | 66.36 | 67.20 | 66.08 | 66.12 | 3,367,790 | -0.29(-0.43%) |
Oct 06, 2021 | 65.12 | 66.43 | 64.75 | 66.41 | 4,023,858 | +1.24(+1.91%) |
Oct 05, 2021 | 65.61 | 66.39 | 65.14 | 65.17 | 5,429,219 | -0.51(-0.78%) |
Oct 04, 2021 | 65.06 | 65.86 | 64.66 | 65.68 | 4,514,304 | +0.95(+1.47%) |
Oct 01, 2021 | 65.87 | 65.88 | 64.62 | 64.73 | 4,247,601 | -0.65(-1.00%) |
Sep 30, 2021 | 66.79 | 66.84 | 65.31 | 65.38 | 4,811,629 | -1.19(-1.79%) |
Sep 29, 2021 | 65.54 | 66.99 | 65.41 | 66.57 | 2,920,279 | +1.08(+1.65%) |
Sep 28, 2021 | 66.00 | 66.14 | 65.20 | 65.49 | 3,611,312 | -0.60(-0.91%) |
Sep 27, 2021 | 66.91 | 67.51 | 66.00 | 66.09 | 3,241,072 | -0.69(-1.03%) |
Sep 24, 2021 | 66.62 | 67.16 | 66.41 | 66.78 | 3,448,163 | +0.29(+0.43%) |
Sep 23, 2021 | 67.15 | 67.49 | 66.36 | 66.49 | 4,501,606 | -0.52(-0.77%) |
Sep 22, 2021 | 66.75 | 67.24 | 66.27 | 67.01 | 3,756,175 | +0.30(+0.44%) |
Sep 21, 2021 | 66.81 | 67.46 | 66.41 | 66.72 | 3,592,536 | -0.08(-0.12%) |
Sep 20, 2021 | 66.36 | 67.54 | 66.09 | 66.80 | 5,077,016 | +0.43(+0.65%) |
Sep 17, 2021 | 66.93 | 67.35 | 66.33 | 66.37 | 8,480,467 | -0.73(-1.08%) |
Sep 16, 2021 | 67.60 | 67.95 | 66.80 | 67.09 | 3,933,711 | -0.56(-0.82%) |
Sep 15, 2021 | 68.01 | 68.45 | 67.61 | 67.65 | 3,382,508 | -0.54(-0.79%) |
Sep 14, 2021 | 68.69 | 68.96 | 67.96 | 68.18 | 3,564,712 | -0.35(-0.51%) |
Sep 13, 2021 | 69.67 | 69.21 | 68.36 | 68.53 | 3,499,336 | -0.68(-0.98%) |
Sep 10, 2021 | 70.21 | 70.21 | 68.97 | 69.21 | 3,717,225 | -1.04(-1.48%) |
Sep 09, 2021 | 69.46 | 70.66 | 69.29 | 70.25 | 5,019,547 | +0.56(+0.80%) |
Sep 08, 2021 | 68.41 | 69.95 | 68.16 | 69.70 | 3,610,995 | +1.18(+1.73%) |
Sep 07, 2021 | 69.93 | 69.93 | 68.46 | 68.52 | 4,073,689 | -1.67(-2.37%) |
Sep 03, 2021 | 70.65 | 71.32 | 69.99 | 70.18 | 2,383,706 | -0.46(-0.65%) |
Sep 02, 2021 | 70.27 | 70.74 | 70.27 | 70.64 | 2,315,535 | +0.48(+0.69%) |
Sep 01, 2021 | 69.20 | 70.26 | 69.12 | 70.15 | 3,522,403 | +1.01(+1.46%) |
Aug 31, 2021 | 69.18 | 69.71 | 68.78 | 69.14 | 4,910,019 | -0.41(-0.59%) |
Aug 30, 2021 | 69.45 | 69.83 | 69.19 | 69.55 | 2,417,219 | +0.10(+0.14%) |
Aug 27, 2021 | 69.78 | 69.92 | 69.30 | 69.45 | 3,539,170 | -0.23(-0.33%) |
Aug 26, 2021 | 69.60 | 69.81 | 69.13 | 69.68 | 2,443,173 | -0.10(-0.14%) |
Aug 25, 2021 | 69.59 | 69.91 | 69.29 | 69.78 | 2,952,070 | +0.02(+0.03%) |
Aug 24, 2021 | 70.16 | 70.22 | 69.60 | 69.76 | 3,220,763 | -0.39(-0.56%) |
Aug 23, 2021 | 70.96 | 70.99 | 70.08 | 70.15 | 4,666,859 | -0.95(-1.34%) |
Aug 20, 2021 | 70.38 | 71.14 | 69.90 | 71.10 | 4,213,806 | +0.88(+1.25%) |
Aug 19, 2021 | 69.51 | 70.45 | 69.18 | 70.22 | 4,645,035 | +0.96(+1.38%) |
Aug 18, 2021 | 69.83 | 69.93 | 68.89 | 69.27 | 3,269,716 | -0.57(-0.81%) |
Aug 17, 2021 | 69.69 | 70.00 | 69.14 | 69.83 | 2,529,262 | +0.14(+0.20%) |
Aug 16, 2021 | 69.22 | 70.03 | 69.02 | 69.69 | 3,471,396 | +0.67(+0.97%) |
Aug 13, 2021 | 68.81 | 69.24 | 68.48 | 69.03 | 2,874,077 | +0.31(+0.45%) |
Aug 12, 2021 | 68.24 | 68.84 | 68.18 | 68.71 | 3,586,248 | +0.38(+0.56%) |
Aug 11, 2021 | 67.72 | 68.49 | 67.63 | 68.33 | 4,412,247 | +0.44(+0.64%) |
Aug 10, 2021 | 67.55 | 68.28 | 67.25 | 67.90 | 4,426,555 | +0.39(+0.58%) |
Aug 09, 2021 | 67.50 | 67.68 | 66.91 | 67.51 | 3,412,805 | +0.00(+0.00%) |
Aug 06, 2021 | 67.51 | 67.84 | 67.16 | 67.51 | 3,349,834 | -0.07(-0.11%) |
Aug 05, 2021 | 67.20 | 67.63 | 66.73 | 67.58 | 2,836,120 | +0.54(+0.81%) |
Aug 04, 2021 | 66.62 | 67.07 | 66.12 | 67.04 | 3,192,034 | -0.03(-0.04%) |
Aug 03, 2021 | 67.09 | 67.84 | 66.73 | 67.06 | 3,036,635 | +0.13(+0.20%) |
Aug 02, 2021 | 66.62 | 67.27 | 66.47 | 66.93 | 3,129,458 | +0.43(+0.64%) |
Jul 30, 2021 | 67.06 | 67.68 | 66.33 | 66.50 | 3,759,043 | -0.57(-0.85%) |
Jul 29, 2021 | 67.24 | 67.50 | 66.66 | 67.07 | 2,312,019 | -0.20(-0.30%) |
Jul 28, 2021 | 68.21 | 68.29 | 66.86 | 67.28 | 2,655,457 | -0.97(-1.42%) |
Jul 27, 2021 | 66.91 | 68.64 | 66.39 | 68.24 | 3,589,658 | +1.55(+2.32%) |
Jul 26, 2021 | 66.89 | 66.96 | 66.30 | 66.70 | 3,591,471 | -0.20(-0.31%) |
Jul 23, 2021 | 66.26 | 66.96 | 65.99 | 66.90 | 3,775,871 | +0.83(+1.25%) |
Jul 22, 2021 | 66.59 | 66.75 | 65.93 | 66.08 | 3,734,453 | -0.29(-0.44%) |
Jul 21, 2021 | 67.29 | 67.34 | 66.34 | 66.37 | 3,402,371 | -0.84(-1.26%) |
Jul 20, 2021 | 67.51 | 68.21 | 67.05 | 67.21 | 4,166,899 | -0.17(-0.25%) |
Jul 19, 2021 | 68.54 | 69.40 | 66.73 | 67.38 | 5,983,447 | -1.15(-1.68%) |
Jul 16, 2021 | 67.83 | 68.86 | 67.51 | 68.54 | 3,830,226 | +0.91(+1.34%) |
Jul 15, 2021 | 66.72 | 67.66 | 66.64 | 67.63 | 3,613,700 | +0.80(+1.20%) |
Jul 14, 2021 | 66.10 | 67.10 | 65.84 | 66.83 | 2,996,743 | +0.66(+0.99%) |
Jul 13, 2021 | 66.86 | 67.05 | 66.00 | 66.17 | 2,326,226 | -0.93(-1.39%) |
Jul 12, 2021 | 66.84 | 67.19 | 66.49 | 67.11 | 2,620,411 | +0.00(+0.00%) |
Jul 09, 2021 | 67.55 | 67.57 | 66.61 | 67.11 | 2,435,489 | -0.36(-0.53%) |
Jul 08, 2021 | 67.03 | 67.69 | 66.89 | 67.46 | 2,845,687 | +0.28(+0.41%) |
Jul 07, 2021 | 66.80 | 67.45 | 66.52 | 67.19 | 2,567,920 | +0.22(+0.33%) |
Jul 06, 2021 | 66.14 | 66.98 | 65.77 | 66.97 | 4,010,234 | +1.05(+1.59%) |
Jul 02, 2021 | 65.99 | 66.17 | 65.42 | 65.92 | 2,061,799 | +0.09(+0.13%) |
Jul 01, 2021 | 65.45 | 66.10 | 64.94 | 65.83 | 2,815,622 | +0.48(+0.73%) |
Jun 30, 2021 | 65.35 | 65.59 | 65.09 | 65.35 | 3,173,003 | +0.05(+0.08%) |
Jun 29, 2021 | 66.44 | 66.83 | 65.12 | 65.30 | 3,729,252 | -1.54(-2.30%) |
Jun 28, 2021 | 66.88 | 67.22 | 66.61 | 66.83 | 2,305,549 | +0.12(+0.17%) |
Jun 25, 2021 | 66.04 | 66.73 | 65.93 | 66.72 | 2,779,810 | +0.44(+0.67%) |
Jun 24, 2021 | 66.21 | 66.56 | 65.83 | 66.27 | 3,213,554 | +0.05(+0.08%) |
Jun 23, 2021 | 67.00 | 67.03 | 65.98 | 66.22 | 2,794,499 | -0.98(-1.45%) |
Jun 22, 2021 | 67.27 | 67.81 | 67.12 | 67.20 | 3,078,269 | -0.22(-0.33%) |
Jun 21, 2021 | 66.63 | 67.62 | 66.26 | 67.42 | 4,098,062 | +0.96(+1.44%) |
Jun 18, 2021 | 67.88 | 67.88 | 66.39 | 66.46 | 8,134,798 | -1.74(-2.55%) |
Jun 17, 2021 | 67.75 | 68.62 | 67.54 | 68.20 | 5,077,813 | +0.25(+0.37%) |
Jun 16, 2021 | 69.64 | 69.73 | 67.91 | 67.95 | 4,408,975 | -1.44(-2.07%) |
Jun 15, 2021 | 69.55 | 69.72 | 69.23 | 69.39 | 4,087,704 | -0.13(-0.19%) |
Jun 14, 2021 | 68.76 | 69.55 | 68.62 | 69.52 | 3,779,475 | +0.84(+1.23%) |
Jun 11, 2021 | 68.63 | 68.72 | 68.16 | 68.68 | 2,483,133 | -0.12(-0.17%) |
Jun 10, 2021 | 68.14 | 68.90 | 67.90 | 68.79 | 3,305,627 | +0.84(+1.24%) |
Jun 09, 2021 | 67.60 | 68.06 | 67.35 | 67.95 | 3,244,959 | +0.61(+0.91%) |
Jun 08, 2021 | 68.03 | 68.09 | 66.87 | 67.34 | 4,071,959 | -0.53(-0.79%) |
Jun 07, 2021 | 67.95 | 68.00 | 67.58 | 67.87 | 3,567,549 | -0.10(-0.14%) |
Jun 04, 2021 | 68.30 | 68.61 | 67.80 | 67.97 | 3,779,473 | -0.17(-0.25%) |
Jun 03, 2021 | 67.11 | 68.42 | 66.89 | 68.14 | 4,345,103 | +0.84(+1.25%) |
Jun 02, 2021 | 66.74 | 67.69 | 66.53 | 67.29 | 4,034,802 | +0.74(+1.11%) |