Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.76 | 63.25 | 61.90 | 62.02 | 215,473 | -2.24(-3.49%) |
Mar 30, 2022 | 64.02 | 65.36 | 63.74 | 64.26 | 213,945 | +0.93(+1.47%) |
Mar 29, 2022 | 63.19 | 63.71 | 62.85 | 63.33 | 129,554 | +0.72(+1.15%) |
Mar 28, 2022 | 63.31 | 64.21 | 62.01 | 62.61 | 124,061 | +0.44(+0.71%) |
Mar 25, 2022 | 62.10 | 62.74 | 61.57 | 62.17 | 145,909 | -0.39(-0.62%) |
Mar 24, 2022 | 62.95 | 63.24 | 62.14 | 62.56 | 189,040 | -0.83(-1.31%) |
Mar 23, 2022 | 62.63 | 63.76 | 62.32 | 63.39 | 262,344 | +1.24(+2.00%) |
Mar 22, 2022 | 61.16 | 62.32 | 61.04 | 62.15 | 199,822 | +0.90(+1.47%) |
Mar 21, 2022 | 62.64 | 62.81 | 60.82 | 61.25 | 240,382 | -1.90(-3.01%) |
Mar 18, 2022 | 62.23 | 63.82 | 62.19 | 63.15 | 273,824 | -0.19(-0.30%) |
Mar 17, 2022 | 62.32 | 63.62 | 62.18 | 63.34 | 182,158 | +0.59(+0.94%) |
Mar 16, 2022 | 61.03 | 62.87 | 61.02 | 62.75 | 208,821 | +2.59(+4.31%) |
Mar 15, 2022 | 59.69 | 60.45 | 59.01 | 60.16 | 299,836 | -0.78(-1.28%) |
Mar 14, 2022 | 61.88 | 63.33 | 60.90 | 60.94 | 366,146 | +1.08(+1.80%) |
Mar 11, 2022 | 61.34 | 61.45 | 59.52 | 59.86 | 232,569 | -0.16(-0.27%) |
Mar 10, 2022 | 60.65 | 61.11 | 59.72 | 60.02 | 190,231 | -0.80(-1.32%) |
Mar 09, 2022 | 59.82 | 61.48 | 59.64 | 60.82 | 231,919 | +1.63(+2.75%) |
Mar 08, 2022 | 57.97 | 60.28 | 57.81 | 59.19 | 511,328 | +0.19(+0.32%) |
Mar 07, 2022 | 59.16 | 60.15 | 58.50 | 59.00 | 462,277 | -2.44(-3.97%) |
Mar 04, 2022 | 60.20 | 61.59 | 60.19 | 61.44 | 256,463 | -0.52(-0.84%) |
Mar 03, 2022 | 63.33 | 63.62 | 61.76 | 61.96 | 214,177 | -2.48(-3.85%) |
Mar 02, 2022 | 65.64 | 65.87 | 64.38 | 64.44 | 304,945 | -1.86(-2.81%) |
Mar 01, 2022 | 67.45 | 68.64 | 66.07 | 66.30 | 366,539 | +0.07(+0.11%) |
Feb 28, 2022 | 65.39 | 66.82 | 65.28 | 66.23 | 354,993 | +0.49(+0.75%) |
Feb 25, 2022 | 65.09 | 67.28 | 65.55 | 65.74 | 342,788 | +0.18(+0.27%) |
Feb 24, 2022 | 61.92 | 65.59 | 62.16 | 65.56 | 319,748 | +1.21(+1.88%) |
Feb 23, 2022 | 66.46 | 66.53 | 64.31 | 64.35 | 234,690 | -0.72(-1.11%) |
Feb 22, 2022 | 65.04 | 66.33 | 64.94 | 65.07 | 275,512 | -1.24(-1.87%) |
Feb 18, 2022 | 66.31 | 0 | -0.59(-0.88%) | |||
Feb 17, 2022 | 67.94 | 68.36 | 66.45 | 66.90 | 178,578 | -0.43(-0.64%) |
Feb 16, 2022 | 66.82 | 67.78 | 66.20 | 67.33 | 285,996 | +0.55(+0.82%) |
Feb 15, 2022 | 65.72 | 67.03 | 65.70 | 66.78 | 503,659 | +2.27(+3.52%) |
Feb 14, 2022 | 64.63 | 65.28 | 64.28 | 64.51 | 183,970 | -0.57(-0.88%) |
Feb 11, 2022 | 66.57 | 67.41 | 64.59 | 65.08 | 207,295 | -2.14(-3.18%) |
Feb 10, 2022 | 66.96 | 69.50 | 66.75 | 67.22 | 386,995 | +0.31(+0.46%) |
Feb 09, 2022 | 67.48 | 68.05 | 66.80 | 66.91 | 238,308 | +0.51(+0.77%) |
Feb 08, 2022 | 66.21 | 66.96 | 65.72 | 66.40 | 203,405 | -0.37(-0.55%) |
Feb 07, 2022 | 66.70 | 67.75 | 66.58 | 66.77 | 241,482 | -0.28(-0.42%) |
Feb 04, 2022 | 65.11 | 67.28 | 65.03 | 67.05 | 556,622 | +2.95(+4.60%) |
Feb 03, 2022 | 63.80 | 64.10 | 330,994 | -1.60(-2.44%) | ||
Feb 02, 2022 | 68.04 | 68.09 | 65.28 | 65.70 | 433,964 | -2.80(-4.09%) |
Feb 01, 2022 | 66.73 | 68.63 | 66.73 | 68.50 | 522,800 | +1.00(+1.48%) |
Jan 31, 2022 | 64.02 | 67.56 | 67.50 | 696,961 | +0.05(+0.07%) | |
Jan 28, 2022 | 64.76 | 67.66 | 64.13 | 67.45 | 969,536 | +2.15(+3.29%) |
Jan 27, 2022 | 61.63 | 65.86 | 60.95 | 65.30 | 2,828,762 | +11.98(+22.47%) |
Jan 26, 2022 | 52.99 | 53.79 | 52.52 | 53.32 | 677,070 | -0.02(-0.04%) |
Jan 25, 2022 | 53.38 | 54.12 | 52.34 | 53.34 | 418,212 | -1.11(-2.04%) |
Jan 24, 2022 | 53.72 | 54.77 | 53.55 | 54.45 | 584,488 | -2.72(-4.76%) |
Jan 21, 2022 | 56.73 | 57.65 | 56.53 | 57.17 | 943,060 | +0.71(+1.26%) |
Jan 20, 2022 | 55.95 | 57.44 | 55.90 | 56.46 | 871,522 | +1.70(+3.10%) |
Jan 19, 2022 | 53.58 | 55.12 | 53.58 | 54.76 | 305,318 | +0.92(+1.71%) |
Jan 18, 2022 | 56.36 | 56.37 | 53.57 | 53.84 | 308,944 | -1.35(-2.45%) |
Jan 14, 2022 | 55.19 | 0 | +3.08(+5.91%) | |||
Jan 13, 2022 | 53.00 | 53.47 | 52.09 | 52.11 | 287,144 | +0.07(+0.13%) |
Jan 12, 2022 | 53.40 | 53.40 | 51.91 | 52.04 | 218,541 | -0.36(-0.69%) |
Jan 11, 2022 | 50.66 | 52.76 | 50.65 | 52.40 | 146,925 | +1.08(+2.10%) |
Jan 10, 2022 | 51.16 | 51.47 | 50.32 | 51.32 | 217,259 | -0.50(-0.96%) |
Jan 07, 2022 | 52.48 | 52.90 | 51.75 | 51.82 | 196,220 | -0.02(-0.04%) |
Jan 06, 2022 | 52.09 | 52.36 | 50.85 | 51.84 | 160,362 | +0.09(+0.17%) |
Jan 05, 2022 | 52.94 | 53.52 | 51.63 | 51.75 | 255,818 | -2.48(-4.57%) |
Jan 04, 2022 | 55.31 | 55.33 | 54.05 | 54.23 | 145,810 | -0.67(-1.22%) |
Jan 03, 2022 | 55.03 | 55.13 | 53.18 | 54.90 | 305,865 | -0.23(-0.42%) |
Dec 31, 2021 | 55.40 | 55.85 | 54.99 | 55.13 | 191,363 | -0.35(-0.63%) |
Dec 30, 2021 | 54.62 | 55.94 | 54.62 | 55.48 | 231,299 | +0.73(+1.33%) |
Dec 29, 2021 | 54.86 | 54.86 | 53.97 | 54.75 | 95,394 | -0.06(-0.11%) |
Dec 28, 2021 | 54.72 | 55.18 | 54.47 | 54.81 | 157,288 | -0.75(-1.35%) |
Dec 27, 2021 | 56.01 | 56.01 | 55.25 | 55.56 | 92,717 | -0.38(-0.68%) |
Dec 23, 2021 | 55.35 | 56.05 | 54.95 | 55.94 | 236,864 | +0.44(+0.79%) |
Dec 22, 2021 | 55.39 | 55.60 | 54.93 | 55.50 | 102,726 | -0.34(-0.61%) |
Dec 21, 2021 | 55.02 | 56.03 | 54.43 | 55.84 | 220,540 | +1.88(+3.48%) |
Dec 20, 2021 | 53.42 | 54.44 | 52.96 | 53.96 | 234,812 | -0.61(-1.12%) |
Dec 17, 2021 | 53.85 | 54.93 | 53.43 | 54.57 | 623,223 | +0.84(+1.56%) |
Dec 16, 2021 | 53.40 | 53.87 | 52.90 | 53.73 | 285,672 | +1.35(+2.58%) |
Dec 15, 2021 | 51.59 | 52.53 | 50.68 | 52.38 | 399,450 | +2.09(+4.16%) |
Dec 14, 2021 | 50.29 | 50.48 | 48.62 | 50.29 | 290,327 | +0.89(+1.80%) |
Dec 13, 2021 | 48.97 | 49.63 | 48.51 | 49.40 | 266,662 | +0.36(+0.73%) |
Dec 10, 2021 | 49.17 | 49.88 | 48.78 | 49.04 | 285,718 | -0.73(-1.47%) |
Dec 09, 2021 | 50.52 | 50.80 | 49.66 | 49.77 | 399,367 | -1.48(-2.89%) |
Dec 08, 2021 | 51.10 | 51.55 | 50.37 | 51.25 | 245,035 | -0.58(-1.12%) |
Dec 07, 2021 | 50.65 | 52.10 | 50.41 | 51.83 | 390,523 | +2.48(+5.03%) |
Dec 06, 2021 | 48.27 | 49.64 | 47.36 | 49.35 | 392,065 | +2.32(+4.93%) |
Dec 03, 2021 | 48.29 | 48.34 | 46.41 | 47.03 | 434,904 | -1.26(-2.61%) |
Dec 02, 2021 | 47.54 | 48.51 | 47.46 | 48.29 | 289,955 | +0.00(+0.00%) |
Dec 01, 2021 | 49.54 | 49.76 | 48.24 | 48.29 | 189,322 | -0.29(-0.60%) |
Nov 30, 2021 | 48.36 | 49.19 | 47.80 | 48.58 | 149,355 | +0.34(+0.70%) |
Nov 29, 2021 | 48.26 | 48.74 | 47.98 | 48.24 | 200,805 | -0.60(-1.23%) |
Nov 26, 2021 | 48.58 | 49.16 | 48.24 | 48.84 | 188,694 | -0.78(-1.57%) |
Nov 24, 2021 | 48.48 | 49.81 | 48.29 | 49.62 | 131,250 | +1.16(+2.39%) |
Nov 23, 2021 | 48.32 | 48.70 | 47.87 | 48.46 | 328,140 | -0.84(-1.70%) |
Nov 22, 2021 | 50.28 | 50.35 | 49.26 | 49.30 | 203,588 | -2.16(-4.20%) |
Nov 19, 2021 | 51.05 | 51.80 | 50.76 | 51.46 | 242,258 | +0.97(+1.92%) |
Nov 18, 2021 | 50.70 | 50.79 | 50.44 | 50.49 | 228,656 | -0.67(-1.31%) |
Nov 17, 2021 | 50.70 | 51.53 | 49.44 | 51.16 | 802,048 | -1.14(-2.18%) |
Nov 16, 2021 | 52.94 | 53.09 | 52.25 | 52.30 | 173,982 | -0.49(-0.93%) |
Nov 15, 2021 | 53.00 | 53.92 | 52.60 | 52.79 | 218,234 | -0.03(-0.06%) |
Nov 12, 2021 | 52.99 | 53.09 | 52.48 | 52.82 | 174,087 | -0.58(-1.09%) |
Nov 11, 2021 | 53.48 | 53.75 | 53.15 | 53.40 | 226,443 | -0.88(-1.62%) |
Nov 10, 2021 | 54.25 | 54.28 | 190,308 | -2.16(-3.83%) | ||
Nov 09, 2021 | 56.27 | 57.00 | 56.07 | 56.44 | 180,861 | -0.68(-1.19%) |
Nov 08, 2021 | 55.96 | 57.63 | 55.85 | 57.12 | 326,171 | +2.84(+5.23%) |
Nov 05, 2021 | 54.05 | 55.36 | 53.48 | 54.28 | 311,253 | -1.36(-2.44%) |
Nov 04, 2021 | 55.58 | 56.17 | 55.09 | 55.64 | 328,129 | -0.68(-1.21%) |
Nov 03, 2021 | 55.04 | 56.54 | 54.69 | 56.32 | 333,891 | +2.04(+3.76%) |
Nov 02, 2021 | 53.94 | 54.43 | 53.36 | 54.28 | 190,591 | -0.12(-0.22%) |
Nov 01, 2021 | 52.25 | 54.49 | 52.99 | 54.40 | 143,880 | +1.41(+2.66%) |
Oct 29, 2021 | 53.34 | 53.45 | 52.75 | 52.99 | 147,278 | +0.36(+0.68%) |
Oct 28, 2021 | 51.99 | 52.94 | 51.86 | 52.63 | 106,170 | +0.92(+1.78%) |
Oct 27, 2021 | 52.75 | 52.79 | 51.69 | 51.71 | 89,245 | -0.79(-1.50%) |
Oct 26, 2021 | 53.73 | 52.50 | 152,383 | +0.95(+1.84%) | ||
Oct 25, 2021 | 50.54 | 51.70 | 51.55 | 141,853 | +0.62(+1.22%) | |
Oct 22, 2021 | 50.96 | 51.36 | 50.93 | 142,580 | -1.01(-1.94%) | |
Oct 21, 2021 | 51.32 | 52.03 | 51.15 | 51.94 | 188,670 | +0.33(+0.64%) |
Oct 20, 2021 | 51.99 | 52.14 | 51.55 | 51.61 | 134,354 | -0.79(-1.51%) |
Oct 19, 2021 | 51.48 | 52.71 | 51.45 | 52.40 | 94,603 | +0.75(+1.45%) |
Oct 18, 2021 | 51.92 | 52.03 | 51.38 | 51.65 | 181,198 | -1.92(-3.58%) |
Oct 15, 2021 | 53.59 | 53.88 | 53.07 | 53.57 | 107,624 | -0.64(-1.18%) |
Oct 14, 2021 | 54.07 | 55.06 | 53.92 | 54.21 | 249,237 | +0.14(+0.26%) |
Oct 13, 2021 | 52.38 | 54.43 | 52.34 | 54.07 | 435,064 | +3.98(+7.95%) |
Oct 12, 2021 | 50.04 | 50.32 | 49.40 | 50.09 | 201,542 | +0.38(+0.76%) |
Oct 11, 2021 | 49.96 | 50.36 | 49.50 | 49.71 | 161,333 | -0.10(-0.20%) |
Oct 08, 2021 | 50.53 | 50.60 | 49.81 | 49.81 | 94,221 | -0.43(-0.86%) |
Oct 07, 2021 | 48.81 | 51.14 | 48.66 | 50.24 | 262,921 | +0.77(+1.56%) |
Oct 06, 2021 | 49.50 | 49.96 | 49.08 | 49.47 | 331,643 | -1.10(-2.18%) |
Oct 05, 2021 | 49.93 | 50.80 | 49.92 | 50.57 | 364,055 | -0.68(-1.33%) |
Oct 04, 2021 | 51.84 | 51.86 | 51.00 | 51.25 | 324,123 | -2.34(-4.37%) |
Oct 01, 2021 | 52.92 | 53.70 | 52.50 | 53.59 | 165,850 | +0.98(+1.86%) |
Sep 30, 2021 | 51.83 | 53.25 | 51.70 | 52.61 | 287,669 | +0.44(+0.84%) |
Sep 29, 2021 | 52.67 | 52.93 | 52.00 | 52.17 | 161,031 | -0.59(-1.12%) |
Sep 28, 2021 | 54.10 | 54.11 | 52.63 | 52.76 | 181,182 | -1.43(-2.64%) |
Sep 27, 2021 | 54.43 | 54.84 | 54.08 | 54.19 | 190,164 | +0.74(+1.38%) |
Sep 24, 2021 | 54.02 | 54.18 | 53.30 | 53.45 | 149,277 | -0.67(-1.24%) |
Sep 23, 2021 | 54.16 | 54.34 | 53.90 | 54.12 | 154,300 | +0.14(+0.26%) |
Sep 22, 2021 | 54.04 | 54.46 | 53.91 | 53.98 | 210,630 | -0.06(-0.11%) |
Sep 21, 2021 | 53.51 | 54.57 | 53.51 | 54.04 | 240,805 | -0.79(-1.44%) |
Sep 20, 2021 | 53.94 | 55.32 | 53.94 | 54.83 | 186,222 | -0.81(-1.46%) |
Sep 17, 2021 | 55.57 | 55.99 | 54.85 | 55.64 | 293,991 | +0.35(+0.63%) |
Sep 16, 2021 | 55.56 | 55.60 | 54.77 | 55.29 | 182,663 | -0.17(-0.31%) |
Sep 15, 2021 | 56.28 | 56.38 | 55.40 | 55.46 | 528,863 | -1.35(-2.38%) |
Sep 14, 2021 | 56.99 | 57.28 | 56.53 | 56.81 | 168,258 | -0.97(-1.68%) |
Sep 13, 2021 | 58.10 | 58.29 | 57.42 | 57.78 | 207,412 | -0.35(-0.60%) |
Sep 10, 2021 | 59.25 | 59.36 | 58.07 | 58.13 | 322,612 | -1.79(-2.99%) |
Sep 09, 2021 | 59.82 | 60.32 | 59.66 | 59.92 | 186,522 | -1.03(-1.69%) |
Sep 08, 2021 | 60.38 | 61.06 | 60.20 | 60.95 | 185,508 | -0.08(-0.13%) |
Sep 07, 2021 | 60.88 | 61.15 | 60.51 | 61.03 | 201,866 | +0.81(+1.35%) |
Sep 03, 2021 | 60.61 | 60.62 | 59.99 | 60.22 | 151,103 | -0.90(-1.47%) |
Sep 02, 2021 | 60.63 | 61.38 | 60.17 | 61.12 | 446,423 | +2.02(+3.42%) |
Sep 01, 2021 | 58.81 | 59.72 | 58.67 | 59.10 | 215,327 | +0.28(+0.48%) |
Aug 31, 2021 | 59.14 | 60.13 | 58.67 | 58.82 | 879,705 | +3.85(+7.00%) |
Aug 30, 2021 | 55.47 | 55.62 | 54.96 | 54.97 | 142,351 | -0.93(-1.66%) |
Aug 27, 2021 | 55.44 | 56.37 | 55.10 | 55.90 | 204,420 | -0.51(-0.90%) |
Aug 26, 2021 | 57.03 | 57.81 | 56.26 | 56.41 | 225,602 | -0.62(-1.09%) |
Aug 25, 2021 | 57.03 | 57.22 | 56.30 | 57.03 | 339,090 | -0.11(-0.19%) |
Aug 24, 2021 | 57.81 | 57.84 | 57.05 | 57.14 | 426,551 | -0.18(-0.31%) |
Aug 23, 2021 | 56.35 | 57.55 | 56.22 | 57.32 | 205,532 | +1.89(+3.41%) |
Aug 20, 2021 | 54.85 | 55.86 | 54.55 | 55.43 | 483,511 | -1.05(-1.86%) |
Aug 19, 2021 | 57.78 | 57.99 | 56.33 | 56.48 | 282,598 | -2.59(-4.38%) |
Aug 18, 2021 | 60.18 | 60.25 | 59.07 | 59.07 | 216,151 | -0.45(-0.76%) |
Aug 17, 2021 | 57.94 | 59.90 | 57.90 | 59.52 | 216,950 | +1.01(+1.73%) |
Aug 16, 2021 | 58.11 | 58.63 | 57.91 | 58.51 | 241,018 | -0.18(-0.31%) |
Aug 13, 2021 | 58.38 | 58.97 | 58.34 | 58.69 | 198,164 | -0.18(-0.31%) |
Aug 12, 2021 | 58.63 | 59.05 | 58.16 | 58.87 | 198,811 | +0.36(+0.62%) |
Aug 11, 2021 | 59.89 | 59.90 | 58.38 | 58.51 | 122,498 | -0.65(-1.10%) |
Aug 10, 2021 | 59.45 | 59.46 | 58.86 | 59.16 | 152,042 | -0.29(-0.49%) |
Aug 09, 2021 | 58.87 | 59.77 | 58.72 | 59.45 | 257,310 | -0.69(-1.15%) |
Aug 06, 2021 | 60.44 | 61.00 | 60.00 | 60.14 | 166,715 | +0.08(+0.13%) |
Aug 05, 2021 | 60.35 | 60.81 | 59.52 | 60.06 | 227,417 | -0.67(-1.10%) |
Aug 04, 2021 | 60.85 | 61.61 | 60.46 | 60.73 | 461,821 | -0.27(-0.44%) |
Aug 03, 2021 | 60.96 | 61.28 | 60.61 | 61.00 | 147,369 | -0.46(-0.75%) |
Aug 02, 2021 | 61.89 | 62.11 | 61.15 | 61.46 | 293,752 | +0.92(+1.52%) |
Jul 30, 2021 | 60.96 | 61.24 | 60.44 | 60.54 | 148,835 | +0.00(+0.00%) |
Jul 29, 2021 | 61.87 | 62.15 | 60.47 | 60.54 | 162,000 | -0.53(-0.87%) |
Jul 28, 2021 | 60.64 | 61.89 | 60.44 | 61.07 | 445,362 | +0.70(+1.16%) |
Jul 27, 2021 | 60.12 | 60.55 | 59.19 | 60.37 | 322,990 | +0.29(+0.48%) |
Jul 26, 2021 | 60.20 | 60.40 | 59.65 | 60.08 | 141,674 | +0.17(+0.28%) |
Jul 23, 2021 | 60.25 | 60.27 | 59.60 | 59.91 | 173,297 | -0.20(-0.33%) |
Jul 22, 2021 | 60.14 | 60.70 | 59.82 | 60.11 | 167,563 | -0.59(-0.97%) |
Jul 21, 2021 | 59.75 | 60.94 | 59.35 | 60.70 | 479,598 | +0.85(+1.42%) |
Jul 20, 2021 | 59.97 | 60.03 | 59.38 | 59.85 | 385,577 | -0.25(-0.42%) |
Jul 19, 2021 | 58.43 | 60.20 | 58.17 | 60.10 | 1,399,598 | +0.05(+0.08%) |
Jul 16, 2021 | 57.00 | 60.31 | 56.79 | 60.05 | 999,544 | +2.82(+4.93%) |
Jul 15, 2021 | 57.69 | 58.49 | 57.06 | 57.23 | 2,729,218 | -8.57(-13.02%) |
Jul 14, 2021 | 66.71 | 66.71 | 65.52 | 65.80 | 208,026 | -1.20(-1.79%) |
Jul 13, 2021 | 67.64 | 67.94 | 66.96 | 67.00 | 366,578 | -1.50(-2.19%) |
Jul 12, 2021 | 70.05 | 70.14 | 68.46 | 68.50 | 185,283 | -0.22(-0.32%) |
Jul 09, 2021 | 68.71 | 69.09 | 68.29 | 68.72 | 188,704 | +2.49(+3.76%) |
Jul 08, 2021 | 66.14 | 66.80 | 65.69 | 66.23 | 133,999 | -0.55(-0.82%) |
Jul 07, 2021 | 67.55 | 67.71 | 66.57 | 66.78 | 178,324 | -1.64(-2.40%) |
Jul 06, 2021 | 68.53 | 68.75 | 67.89 | 68.42 | 143,217 | -0.56(-0.81%) |
Jul 02, 2021 | 70.18 | 70.18 | 68.80 | 68.98 | 110,648 | -1.22(-1.74%) |
Jul 01, 2021 | 69.54 | 70.58 | 69.41 | 70.20 | 128,837 | +1.31(+1.90%) |
Jun 30, 2021 | 69.49 | 69.59 | 68.70 | 68.89 | 124,811 | -1.25(-1.78%) |
Jun 29, 2021 | 71.14 | 71.24 | 70.07 | 70.14 | 113,995 | -1.55(-2.16%) |
Jun 28, 2021 | 71.03 | 71.81 | 71.03 | 71.69 | 156,025 | -0.36(-0.50%) |
Jun 25, 2021 | 70.63 | 72.19 | 70.55 | 72.05 | 235,468 | +3.19(+4.63%) |
Jun 24, 2021 | 68.97 | 69.69 | 68.46 | 68.86 | 223,396 | -0.36(-0.52%) |
Jun 23, 2021 | 70.77 | 71.02 | 69.16 | 69.22 | 424,282 | -2.51(-3.50%) |
Jun 22, 2021 | 72.55 | 72.76 | 71.38 | 71.73 | 248,225 | -1.77(-2.41%) |
Jun 21, 2021 | 72.94 | 73.94 | 71.93 | 73.50 | 259,308 | -0.27(-0.37%) |
Jun 18, 2021 | 74.40 | 75.31 | 73.11 | 73.77 | 1,081,235 | -2.31(-3.04%) |
Jun 17, 2021 | 74.96 | 76.53 | 74.68 | 76.08 | 225,688 | -0.17(-0.22%) |
Jun 16, 2021 | 76.44 | 77.91 | 75.84 | 76.25 | 298,156 | -1.34(-1.73%) |
Jun 15, 2021 | 78.74 | 78.76 | 77.26 | 77.59 | 72,934 | -1.43(-1.81%) |
Jun 14, 2021 | 79.06 | 79.16 | 78.59 | 79.02 | 101,908 | -0.32(-0.40%) |
Jun 11, 2021 | 79.77 | 79.78 | 78.81 | 79.34 | 111,023 | -1.33(-1.65%) |
Jun 10, 2021 | 80.21 | 81.12 | 79.89 | 80.67 | 157,034 | +1.10(+1.38%) |
Jun 09, 2021 | 78.58 | 80.28 | 78.29 | 79.57 | 333,670 | +4.43(+5.90%) |
Jun 08, 2021 | 76.63 | 77.13 | 74.71 | 75.14 | 176,995 | +0.29(+0.39%) |
Jun 07, 2021 | 73.88 | 75.72 | 73.76 | 74.85 | 169,386 | +1.18(+1.60%) |
Jun 04, 2021 | 73.67 | 74.46 | 73.55 | 73.67 | 130,400 | +0.07(+0.10%) |
Jun 03, 2021 | 72.94 | 73.87 | 72.46 | 73.60 | 126,823 | -0.31(-0.42%) |
Jun 02, 2021 | 73.77 | 74.51 | 73.22 | 73.91 | 165,222 | +0.08(+0.11%) |
Jun 01, 2021 | 75.13 | 75.47 | 73.72 | 73.83 | 137,586 | -2.31(-3.03%) |
May 28, 2021 | 76.06 | 77.27 | 76.00 | 76.14 | 207,496 | -0.32(-0.42%) |
May 27, 2021 | 75.38 | 77.00 | 74.91 | 76.46 | 350,443 | +3.20(+4.37%) |
May 26, 2021 | 73.19 | 73.72 | 72.89 | 73.26 | 125,036 | +0.12(+0.16%) |
May 25, 2021 | 73.50 | 73.76 | 73.13 | 73.14 | 171,062 | +0.17(+0.23%) |
May 24, 2021 | 74.16 | 74.25 | 72.79 | 72.97 | 139,082 | -0.24(-0.33%) |
May 21, 2021 | 74.08 | 74.14 | 73.08 | 73.21 | 112,424 | -0.62(-0.84%) |
May 20, 2021 | 72.31 | 74.37 | 72.23 | 73.83 | 234,782 | +1.66(+2.30%) |
May 19, 2021 | 73.17 | 73.45 | 71.91 | 72.17 | 327,800 | -2.73(-3.64%) |
May 18, 2021 | 75.32 | 76.13 | 74.83 | 74.90 | 267,040 | -2.10(-2.73%) |
May 17, 2021 | 77.11 | 77.86 | 76.55 | 77.00 | 137,381 | +0.82(+1.08%) |
May 14, 2021 | 75.28 | 76.54 | 75.13 | 76.18 | 186,597 | +0.12(+0.16%) |
May 13, 2021 | 75.47 | 76.42 | 75.08 | 76.06 | 390,480 | +1.92(+2.59%) |
May 12, 2021 | 71.98 | 74.44 | 71.95 | 74.14 | 426,803 | +0.53(+0.72%) |
May 11, 2021 | 71.84 | 73.92 | 71.67 | 73.61 | 277,990 | +0.07(+0.10%) |
May 10, 2021 | 71.11 | 74.52 | 70.77 | 73.54 | 569,790 | -1.50(-2.00%) |
May 07, 2021 | 77.26 | 78.08 | 73.81 | 75.04 | 553,779 | -1.12(-1.47%) |
May 06, 2021 | 75.53 | 76.16 | 74.80 | 76.16 | 277,308 | -0.74(-0.96%) |
May 05, 2021 | 77.07 | 77.48 | 76.62 | 76.90 | 328,221 | -0.27(-0.35%) |
May 04, 2021 | 77.76 | 77.86 | 76.83 | 77.17 | 232,662 | -0.91(-1.17%) |
May 03, 2021 | 78.01 | 78.67 | 77.42 | 78.08 | 195,650 | +0.31(+0.40%) |
Apr 30, 2021 | 77.75 | 78.63 | 77.58 | 77.77 | 178,900 | -0.98(-1.24%) |
Apr 29, 2021 | 78.45 | 79.14 | 78.10 | 78.75 | 232,275 | -0.52(-0.66%) |
Apr 28, 2021 | 79.11 | 79.95 | 78.93 | 79.27 | 308,403 | -1.84(-2.27%) |
Apr 27, 2021 | 82.06 | 82.07 | 80.57 | 81.11 | 213,494 | -2.23(-2.68%) |
Apr 26, 2021 | 83.36 | 83.77 | 82.03 | 83.34 | 148,859 | +1.88(+2.31%) |
Apr 23, 2021 | 81.38 | 82.02 | 80.82 | 81.46 | 139,000 | -0.98(-1.19%) |
Apr 22, 2021 | 82.78 | 83.08 | 82.01 | 82.44 | 123,084 | -0.70(-0.84%) |
Apr 21, 2021 | 81.58 | 83.15 | 81.19 | 83.14 | 325,015 | +3.48(+4.37%) |
Apr 20, 2021 | 79.16 | 79.66 | 78.70 | 79.66 | 158,333 | +0.83(+1.05%) |
Apr 19, 2021 | 79.61 | 79.78 | 78.28 | 78.83 | 218,202 | -0.32(-0.40%) |
Apr 16, 2021 | 79.57 | 79.69 | 78.20 | 79.15 | 422,000 | -0.24(-0.30%) |
Apr 15, 2021 | 79.17 | 80.42 | 79.04 | 79.39 | 567,160 | -1.09(-1.35%) |
Apr 14, 2021 | 81.51 | 82.29 | 80.44 | 80.48 | 574,606 | +2.18(+2.78%) |
Apr 13, 2021 | 76.50 | 78.45 | 76.38 | 78.30 | 422,132 | +0.91(+1.18%) |
Apr 12, 2021 | 76.61 | 77.86 | 75.94 | 77.39 | 386,120 | -0.42(-0.54%) |
Apr 09, 2021 | 77.92 | 78.16 | 77.28 | 77.81 | 198,800 | -0.08(-0.10%) |
Apr 08, 2021 | 78.03 | 78.72 | 77.74 | 77.89 | 148,521 | +0.93(+1.21%) |
Apr 07, 2021 | 77.94 | 78.33 | 76.61 | 76.96 | 260,491 | -1.92(-2.43%) |
Apr 06, 2021 | 79.20 | 79.86 | 78.47 | 78.88 | 300,664 | -1.37(-1.71%) |
Apr 05, 2021 | 80.28 | 80.76 | 79.41 | 80.25 | 156,678 | +1.06(+1.34%) |