Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.55 | 52.55 | 52.25 | 52.25 | 12,963 | -0.52(-0.99%) |
Apr 28, 2022 | 52.63 | 52.82 | 52.52 | 52.77 | 7,216 | -0.25(-0.48%) |
Apr 27, 2022 | 53.51 | 53.61 | 53.03 | 53.03 | 5,561 | -0.53(-0.99%) |
Apr 26, 2022 | 53.65 | 53.72 | 53.33 | 53.56 | 3,197 | +0.70(+1.32%) |
Apr 25, 2022 | 52.85 | 53.46 | 52.85 | 52.86 | 14,154 | +0.62(+1.19%) |
Apr 22, 2022 | 51.98 | 52.52 | 51.97 | 52.24 | 9,363 | +0.04(+0.07%) |
Apr 21, 2022 | 52.24 | 52.29 | 51.93 | 52.20 | 3,187 | -0.56(-1.07%) |
Apr 20, 2022 | 52.38 | 52.82 | 52.38 | 52.77 | 27,011 | +0.85(+1.63%) |
Apr 19, 2022 | 52.33 | 52.35 | 51.84 | 51.92 | 9,953 | -0.73(-1.39%) |
Apr 18, 2022 | 53.12 | 53.25 | 52.55 | 52.65 | 7,182 | -0.31(-0.58%) |
Apr 14, 2022 | 53.67 | 53.67 | 52.80 | 52.96 | 3,771 | -0.98(-1.82%) |
Apr 13, 2022 | 54.08 | 54.33 | 53.94 | 53.94 | 2,573 | +0.22(+0.41%) |
Apr 12, 2022 | 53.78 | 53.86 | 53.63 | 53.72 | 11,666 | +0.50(+0.94%) |
Apr 11, 2022 | 53.33 | 53.33 | 53.12 | 53.22 | 2,808 | -0.48(-0.89%) |
Apr 08, 2022 | 53.82 | 53.82 | 53.54 | 53.69 | 3,956 | -0.48(-0.88%) |
Apr 07, 2022 | 54.31 | 54.46 | 54.13 | 54.17 | 14,497 | -0.39(-0.72%) |
Apr 06, 2022 | 54.25 | 54.58 | 54.25 | 54.56 | 1,751 | -0.39(-0.71%) |
Apr 05, 2022 | 55.85 | 55.85 | 54.95 | 54.95 | 759 | -1.26(-2.24%) |
Apr 04, 2022 | 56.41 | 56.41 | 56.09 | 56.21 | 2,226 | -0.22(-0.38%) |
Apr 01, 2022 | 55.94 | 56.81 | 55.94 | 56.43 | 4,056 | -0.46(-0.80%) |
Mar 31, 2022 | 57.08 | 57.20 | 56.88 | 56.88 | 6,740 | +0.03(+0.06%) |
Mar 30, 2022 | 56.23 | 56.85 | 56.23 | 56.85 | 1,669 | +0.40(+0.72%) |
Mar 29, 2022 | 56.27 | 56.49 | 56.00 | 56.45 | 4,938 | +0.52(+0.93%) |
Mar 28, 2022 | 55.93 | 56.21 | 55.70 | 55.93 | 3,403 | +0.24(+0.43%) |
Mar 25, 2022 | 56.32 | 56.32 | 55.52 | 55.69 | 12,886 | -1.20(-2.11%) |
Mar 24, 2022 | 56.79 | 57.08 | 56.79 | 56.89 | 1,266 | -0.49(-0.85%) |
Mar 23, 2022 | 56.89 | 57.38 | 56.77 | 57.38 | 3,445 | +0.72(+1.27%) |
Mar 22, 2022 | 56.68 | 56.81 | 56.66 | 56.66 | 1,813 | -0.74(-1.30%) |
Mar 21, 2022 | 57.97 | 57.97 | 57.41 | 57.41 | 4,494 | -1.45(-2.47%) |
Mar 18, 2022 | 58.62 | 58.94 | 58.62 | 58.86 | 9,143 | +0.34(+0.58%) |
Mar 17, 2022 | 58.77 | 58.99 | 58.52 | 58.52 | 1,360 | -0.17(-0.30%) |
Mar 16, 2022 | 58.72 | 58.85 | 58.03 | 58.70 | 10,152 | -0.25(-0.42%) |
Mar 15, 2022 | 59.35 | 59.77 | 58.82 | 58.94 | 5,802 | -0.06(-0.10%) |
Mar 14, 2022 | 59.74 | 59.74 | 59.00 | 59.00 | 45,997 | -1.41(-2.33%) |
Mar 11, 2022 | 60.51 | 60.56 | 60.35 | 60.41 | 5,549 | -0.15(-0.25%) |
Mar 10, 2022 | 60.70 | 60.42 | 60.56 | 2,662 | -0.62(-1.01%) | |
Mar 09, 2022 | 61.34 | 61.47 | 61.14 | 61.18 | 4,240 | -0.73(-1.18%) |
Mar 08, 2022 | 61.96 | 61.98 | 61.63 | 61.91 | 2,826 | -1.09(-1.72%) |
Mar 07, 2022 | 62.87 | 63.00 | 62.73 | 63.00 | 2,973 | -0.13(-0.21%) |
Mar 04, 2022 | 63.16 | 63.49 | 63.09 | 63.13 | 3,657 | +1.23(+1.99%) |
Mar 03, 2022 | 61.68 | 61.99 | 61.68 | 61.89 | 11,568 | +0.22(+0.35%) |
Mar 02, 2022 | 62.58 | 62.63 | 61.54 | 61.68 | 55,060 | -1.52(-2.41%) |
Mar 01, 2022 | 62.91 | 63.65 | 62.88 | 63.20 | 23,615 | +1.15(+1.85%) |
Feb 28, 2022 | 61.53 | 62.28 | 61.53 | 62.05 | 15,775 | +1.27(+2.09%) |
Feb 25, 2022 | 60.63 | 60.82 | 60.44 | 60.78 | 2,139 | -0.04(-0.06%) |
Feb 24, 2022 | 61.29 | 61.29 | 60.71 | 60.82 | 12,535 | +0.26(+0.43%) |
Feb 23, 2022 | 60.52 | 60.79 | 60.39 | 60.56 | 5,640 | -0.48(-0.78%) |
Feb 22, 2022 | 60.74 | 61.08 | 60.71 | 61.03 | 16,586 | -0.05(-0.08%) |
Feb 18, 2022 | 61.09 | 0 | +0.56(+0.93%) | |||
Feb 17, 2022 | 60.42 | 60.74 | 60.42 | 60.52 | 7,168 | +0.55(+0.92%) |
Feb 16, 2022 | 60.09 | 60.09 | 59.88 | 59.97 | 3,670 | -0.12(-0.20%) |
Feb 15, 2022 | 60.18 | 60.18 | 59.73 | 60.09 | 8,438 | -0.39(-0.64%) |
Feb 14, 2022 | 60.46 | 60.72 | 60.06 | 60.48 | 4,076 | -0.33(-0.54%) |
Feb 11, 2022 | 60.04 | 60.97 | 60.04 | 60.81 | 2,882 | +1.07(+1.78%) |
Feb 10, 2022 | 60.25 | 60.25 | 59.64 | 59.75 | 9,755 | -1.24(-2.03%) |
Feb 09, 2022 | 61.23 | 61.48 | 60.87 | 60.99 | 7,694 | +0.10(+0.16%) |
Feb 08, 2022 | 60.96 | 60.99 | 60.62 | 60.89 | 9,482 | -0.26(-0.42%) |
Feb 07, 2022 | 60.93 | 61.35 | 60.93 | 61.15 | 5,752 | -0.15(-0.24%) |
Feb 04, 2022 | 61.14 | 61.35 | 60.95 | 61.30 | 7,682 | -0.83(-1.34%) |
Feb 03, 2022 | 62.06 | 62.16 | 61.92 | 62.13 | 10,422 | -0.50(-0.80%) |
Feb 02, 2022 | 62.75 | 62.75 | 62.43 | 62.63 | 1,440 | +0.19(+0.30%) |
Feb 01, 2022 | 62.92 | 62.92 | 62.28 | 62.44 | 4,259 | -0.17(-0.27%) |
Jan 31, 2022 | 62.36 | 62.86 | 62.61 | 7,541 | -0.10(-0.15%) | |
Jan 28, 2022 | 62.45 | 62.72 | 62.45 | 62.71 | 8,483 | +0.47(+0.75%) |
Jan 27, 2022 | 62.03 | 62.39 | 62.03 | 62.24 | 2,485 | +0.31(+0.51%) |
Jan 26, 2022 | 62.71 | 62.78 | 61.93 | 61.93 | 1,600 | -0.67(-1.07%) |
Jan 25, 2022 | 62.86 | 62.86 | 62.60 | 62.60 | 581 | -0.22(-0.35%) |
Jan 24, 2022 | 63.47 | 63.52 | 62.72 | 62.81 | 4,882 | -0.11(-0.17%) |
Jan 21, 2022 | 62.83 | 63.11 | 62.55 | 62.92 | 7,984 | +0.81(+1.31%) |
Jan 20, 2022 | 62.14 | 62.14 | 62.11 | 62.11 | 400 | +0.19(+0.31%) |
Jan 19, 2022 | 61.89 | 62.11 | 61.86 | 61.91 | 3,387 | +0.41(+0.67%) |
Jan 18, 2022 | 61.89 | 61.97 | 61.43 | 61.50 | 8,560 | -1.32(-2.10%) |
Jan 14, 2022 | 62.82 | 0 | -0.70(-1.10%) | |||
Jan 13, 2022 | 62.98 | 63.59 | 62.98 | 63.52 | 6,917 | +0.56(+0.89%) |
Jan 12, 2022 | 63.08 | 63.37 | 62.96 | 62.96 | 5,002 | -0.17(-0.27%) |
Jan 11, 2022 | 62.72 | 63.26 | 62.69 | 63.13 | 10,766 | +0.42(+0.67%) |
Jan 10, 2022 | 62.61 | 62.75 | 62.51 | 62.71 | 3,527 | -0.10(-0.16%) |
Jan 07, 2022 | 63.03 | 63.03 | 62.73 | 62.82 | 2,264 | -0.38(-0.61%) |
Jan 06, 2022 | 63.07 | 63.28 | 63.07 | 63.20 | 3,366 | -0.20(-0.31%) |
Jan 05, 2022 | 63.96 | 64.08 | 63.37 | 63.40 | 12,739 | -0.52(-0.82%) |
Jan 04, 2022 | 63.92 | 64.05 | 63.82 | 63.92 | 6,502 | -0.49(-0.76%) |
Jan 03, 2022 | 64.46 | 64.85 | 64.18 | 64.41 | 22,900 | -0.71(-1.09%) |
Dec 31, 2021 | 65.69 | 65.75 | 65.12 | 65.12 | 10,928 | -0.26(-0.40%) |
Dec 30, 2021 | 65.35 | 65.67 | 65.30 | 65.38 | 4,488 | +0.34(+0.53%) |
Dec 29, 2021 | 65.46 | 65.51 | 64.94 | 65.04 | 3,879 | -0.70(-1.06%) |
Dec 28, 2021 | 66.01 | 66.01 | 65.67 | 65.74 | 6,735 | -0.23(-0.35%) |
Dec 27, 2021 | 65.99 | 66.13 | 65.49 | 65.97 | 4,927 | +0.56(+0.86%) |
Dec 23, 2021 | 65.88 | 65.90 | 65.24 | 65.40 | 5,253 | -0.79(-1.19%) |
Dec 22, 2021 | 66.06 | 66.19 | 65.89 | 66.19 | 10,608 | +0.12(+0.17%) |
Dec 21, 2021 | 65.89 | 66.09 | 65.66 | 66.08 | 8,503 | -0.21(-0.31%) |
Dec 20, 2021 | 67.07 | 67.07 | 66.18 | 66.28 | 2,962 | -0.31(-0.46%) |
Dec 17, 2021 | 66.78 | 66.78 | 66.59 | 66.59 | 636 | +0.48(+0.73%) |
Dec 16, 2021 | 66.28 | 66.46 | 66.06 | 66.11 | 7,354 | -0.03(-0.05%) |
Dec 15, 2021 | 66.10 | 66.15 | 65.96 | 66.15 | 6,537 | +0.05(+0.07%) |
Dec 14, 2021 | 65.92 | 66.33 | 65.91 | 66.10 | 7,532 | -0.36(-0.53%) |
Dec 13, 2021 | 66.13 | 66.47 | 66.13 | 66.45 | 7,806 | +0.74(+1.13%) |
Dec 10, 2021 | 65.82 | 65.82 | 65.71 | 65.71 | 402 | +0.24(+0.37%) |
Dec 09, 2021 | 65.54 | 65.58 | 65.45 | 65.47 | 2,920 | +0.22(+0.34%) |
Dec 08, 2021 | 65.69 | 65.72 | 65.17 | 65.25 | 2,305 | -0.65(-0.99%) |
Dec 07, 2021 | 65.98 | 65.98 | 65.77 | 65.91 | 4,771 | -0.22(-0.33%) |
Dec 06, 2021 | 66.82 | 66.82 | 66.12 | 66.13 | 3,210 | -0.74(-1.10%) |
Dec 03, 2021 | 66.15 | 67.21 | 66.15 | 66.86 | 3,210 | +0.56(+0.84%) |
Dec 02, 2021 | 66.47 | 66.47 | 65.91 | 66.31 | 7,697 | -0.17(-0.26%) |
Dec 01, 2021 | 65.93 | 66.51 | 65.72 | 66.48 | 9,348 | +0.19(+0.29%) |
Nov 30, 2021 | 66.08 | 66.38 | 66.08 | 66.29 | 17,495 | +0.93(+1.43%) |
Nov 29, 2021 | 65.08 | 65.43 | 65.08 | 65.36 | 11,682 | +0.06(+0.09%) |
Nov 26, 2021 | 65.57 | 65.69 | 65.22 | 65.30 | 4,382 | +1.32(+2.06%) |
Nov 24, 2021 | 63.96 | 64.03 | 63.96 | 63.98 | 1,046 | +0.34(+0.53%) |
Nov 23, 2021 | 63.93 | 63.93 | 63.65 | 63.65 | 1,343 | -0.53(-0.82%) |
Nov 22, 2021 | 64.48 | 64.71 | 64.03 | 64.18 | 1,476 | -0.88(-1.36%) |
Nov 19, 2021 | 65.18 | 65.34 | 65.06 | 65.06 | 3,793 | +0.34(+0.53%) |
Nov 18, 2021 | 64.71 | 64.71 | 64.71 | 64.71 | 329 | +0.05(+0.08%) |
Nov 17, 2021 | 64.39 | 64.67 | 64.39 | 64.67 | 267 | +0.48(+0.75%) |
Nov 16, 2021 | 64.24 | 64.36 | 64.11 | 64.18 | 3,201 | -0.17(-0.27%) |
Nov 15, 2021 | 64.52 | 64.52 | 64.35 | 64.35 | 695 | -0.49(-0.76%) |
Nov 12, 2021 | 64.94 | 64.94 | 64.69 | 64.85 | 2,351 | +0.47(+0.73%) |
Nov 11, 2021 | 64.89 | 64.89 | 64.36 | 64.38 | 1,876 | -0.65(-1.00%) |
Nov 10, 2021 | 65.77 | 65.03 | 65.03 | 20,792 | -1.12(-1.70%) | |
Nov 09, 2021 | 66.16 | 66.43 | 66.13 | 66.15 | 2,143 | +0.59(+0.90%) |
Nov 08, 2021 | 65.84 | 65.84 | 65.43 | 65.56 | 2,947 | -0.56(-0.85%) |
Nov 05, 2021 | 65.64 | 66.23 | 65.64 | 66.13 | 2,591 | +0.77(+1.19%) |
Nov 04, 2021 | 65.26 | 65.36 | 65.25 | 65.35 | 2,155 | +0.64(+0.99%) |
Nov 03, 2021 | 64.98 | 65.10 | 64.65 | 64.71 | 3,568 | -0.33(-0.50%) |
Nov 02, 2021 | 65.02 | 65.08 | 64.92 | 65.04 | 3,606 | +0.33(+0.51%) |
Nov 01, 2021 | 64.40 | 64.79 | 64.34 | 64.71 | 4,436 | -0.19(-0.29%) |
Oct 29, 2021 | 64.65 | 65.01 | 64.64 | 64.89 | 3,971 | +0.18(+0.28%) |
Oct 28, 2021 | 64.94 | 64.94 | 64.71 | 64.71 | 507 | -0.36(-0.56%) |
Oct 27, 2021 | 65.08 | 65.08 | 65.08 | 65.08 | 93 | +0.58(+0.89%) |
Oct 26, 2021 | 64.39 | 64.55 | 64.50 | 3,703 | +0.29(+0.45%) | |
Oct 25, 2021 | 64.00 | 64.33 | 64.00 | 64.21 | 9,536 | +0.09(+0.13%) |
Oct 22, 2021 | 63.81 | 64.17 | 63.81 | 64.13 | 7,559 | +0.41(+0.64%) |
Oct 21, 2021 | 63.75 | 63.75 | 63.67 | 63.72 | 892 | -0.43(-0.68%) |
Oct 20, 2021 | 64.23 | 64.37 | 64.15 | 64.15 | 1,936 | -0.03(-0.05%) |
Oct 19, 2021 | 64.53 | 64.53 | 64.18 | 64.18 | 1,491 | -0.49(-0.75%) |
Oct 18, 2021 | 64.64 | 64.67 | 64.64 | 64.67 | 6,869 | -0.11(-0.17%) |
Oct 15, 2021 | 65.00 | 65.02 | 64.68 | 64.78 | 6,907 | -0.58(-0.88%) |
Oct 14, 2021 | 65.32 | 65.50 | 65.23 | 65.36 | 8,468 | +0.20(+0.30%) |
Oct 13, 2021 | 65.16 | 65.16 | 65.16 | 65.16 | 134 | +0.19(+0.29%) |
Oct 12, 2021 | 64.70 | 64.97 | 64.70 | 64.97 | 1,361 | +0.70(+1.09%) |
Oct 11, 2021 | 64.43 | 64.50 | 64.19 | 64.27 | 8,810 | -0.30(-0.46%) |
Oct 08, 2021 | 64.73 | 64.73 | 64.39 | 64.57 | 1,774 | -0.32(-0.49%) |
Oct 07, 2021 | 64.98 | 64.98 | 64.89 | 64.89 | 630 | -0.57(-0.87%) |
Oct 06, 2021 | 65.36 | 65.45 | 65.35 | 65.45 | 906 | +0.07(+0.10%) |
Oct 05, 2021 | 65.58 | 65.58 | 65.20 | 65.39 | 6,018 | -0.41(-0.63%) |
Oct 04, 2021 | 65.53 | 65.67 | 65.53 | 65.80 | 3,611 | -0.25(-0.38%) |
Oct 01, 2021 | 65.67 | 66.06 | 65.65 | 66.05 | 11,285 | +0.66(+1.01%) |
Sep 30, 2021 | 65.15 | 65.41 | 65.15 | 65.39 | 10,542 | +0.12(+0.18%) |
Sep 29, 2021 | 65.56 | 65.56 | 65.27 | 65.27 | 3,067 | +0.12(+0.19%) |
Sep 28, 2021 | 65.14 | 65.44 | 64.85 | 65.15 | 4,923 | -0.47(-0.72%) |
Sep 27, 2021 | 65.77 | 65.83 | 65.62 | 65.62 | 5,055 | -0.39(-0.59%) |
Sep 24, 2021 | 66.19 | 66.19 | 65.88 | 66.00 | 12,229 | -0.55(-0.83%) |
Sep 23, 2021 | 66.51 | 66.89 | 66.51 | 66.56 | 1,620 | -1.03(-1.52%) |
Sep 22, 2021 | 67.55 | 67.67 | 67.54 | 67.59 | 2,829 | +0.07(+0.11%) |
Sep 21, 2021 | 67.58 | 67.85 | 67.41 | 67.52 | 9,372 | +0.05(+0.07%) |
Sep 20, 2021 | 67.27 | 67.68 | 67.27 | 67.47 | 7,747 | +0.57(+0.85%) |
Sep 17, 2021 | 66.94 | 67.03 | 66.76 | 66.90 | 5,987 | -0.44(-0.66%) |
Sep 16, 2021 | 67.27 | 67.42 | 67.13 | 67.34 | 3,812 | -0.35(-0.51%) |
Sep 15, 2021 | 67.89 | 67.89 | 67.47 | 67.69 | 1,848 | -0.26(-0.39%) |
Sep 14, 2021 | 67.71 | 67.95 | 67.71 | 67.95 | 463 | +0.46(+0.69%) |
Sep 13, 2021 | 67.41 | 67.52 | 67.41 | 67.49 | 3,420 | +0.20(+0.30%) |
Sep 10, 2021 | 67.51 | 67.51 | 67.23 | 67.29 | 6,593 | -0.43(-0.63%) |
Sep 09, 2021 | 67.39 | 67.85 | 67.39 | 67.71 | 16,097 | +0.28(+0.42%) |
Sep 08, 2021 | 67.29 | 67.46 | 67.29 | 67.43 | 1,914 | +0.30(+0.44%) |
Sep 07, 2021 | 67.05 | 67.13 | 66.89 | 67.13 | 29,246 | -0.35(-0.51%) |
Sep 03, 2021 | 67.54 | 67.54 | 67.40 | 67.48 | 2,675 | -0.37(-0.55%) |
Sep 02, 2021 | 67.87 | 67.87 | 67.66 | 67.85 | 4,303 | +0.18(+0.27%) |
Sep 01, 2021 | 67.58 | 67.79 | 67.46 | 67.67 | 123,388 | +0.35(+0.51%) |
Aug 31, 2021 | 67.78 | 67.78 | 67.26 | 67.32 | 67,250 | -0.49(-0.72%) |
Aug 30, 2021 | 67.49 | 67.81 | 67.49 | 67.81 | 4,873 | +0.26(+0.39%) |
Aug 27, 2021 | 67.20 | 67.55 | 67.08 | 67.55 | 1,780 | +0.38(+0.56%) |
Aug 26, 2021 | 67.13 | 67.17 | 67.10 | 67.17 | 1,174 | -0.00(-0.00%) |
Aug 25, 2021 | 67.31 | 67.31 | 67.10 | 67.17 | 1,730 | -0.56(-0.83%) |
Aug 24, 2021 | 67.85 | 67.87 | 67.72 | 67.74 | 5,975 | -0.42(-0.62%) |
Aug 23, 2021 | 67.99 | 68.17 | 67.86 | 68.16 | 3,949 | +0.24(+0.35%) |
Aug 20, 2021 | 68.17 | 68.17 | 67.90 | 67.92 | 1,938 | -0.25(-0.37%) |
Aug 19, 2021 | 68.18 | 68.28 | 68.17 | 68.17 | 1,986 | +0.26(+0.38%) |
Aug 18, 2021 | 67.86 | 67.91 | 67.86 | 67.91 | 1,003 | -0.19(-0.28%) |
Aug 17, 2021 | 68.14 | 68.16 | 68.06 | 68.10 | 3,005 | +0.01(+0.01%) |
Aug 16, 2021 | 68.05 | 68.34 | 68.05 | 68.09 | 3,994 | +0.40(+0.59%) |
Aug 13, 2021 | 67.20 | 67.69 | 67.13 | 67.69 | 1,945 | +0.74(+1.10%) |
Aug 12, 2021 | 67.00 | 67.14 | 66.87 | 66.96 | 16,839 | -0.19(-0.28%) |
Aug 11, 2021 | 66.90 | 67.29 | 66.86 | 67.15 | 54,624 | +0.24(+0.36%) |
Aug 10, 2021 | 67.28 | 67.28 | 66.85 | 66.90 | 2,227 | -0.24(-0.36%) |
Aug 09, 2021 | 67.49 | 67.68 | 67.07 | 67.14 | 19,174 | -0.36(-0.54%) |
Aug 06, 2021 | 67.62 | 67.62 | 67.51 | 67.51 | 3,503 | -0.79(-1.16%) |
Aug 05, 2021 | 68.36 | 68.36 | 68.21 | 68.30 | 1,065 | -0.53(-0.77%) |
Aug 04, 2021 | 69.21 | 69.21 | 68.66 | 68.83 | 4,586 | +0.08(+0.11%) |
Aug 03, 2021 | 68.79 | 69.03 | 68.75 | 68.76 | 7,487 | -0.06(-0.08%) |
Aug 02, 2021 | 68.71 | 69.19 | 68.49 | 68.81 | 145,616 | +0.28(+0.41%) |
Jul 30, 2021 | 68.15 | 68.41 | 68.15 | 68.53 | 80,675 | +0.62(+0.92%) |
Jul 29, 2021 | 67.77 | 67.96 | 67.77 | 67.91 | 1,878 | -0.37(-0.53%) |
Jul 28, 2021 | 67.85 | 68.28 | 67.66 | 68.28 | 3,245 | +0.08(+0.11%) |
Jul 27, 2021 | 68.07 | 68.27 | 68.07 | 68.20 | 3,905 | +0.67(+0.99%) |
Jul 26, 2021 | 67.92 | 67.93 | 67.51 | 67.53 | 19,331 | -0.09(-0.13%) |
Jul 23, 2021 | 67.42 | 67.62 | 67.42 | 67.62 | 1,381 | -0.26(-0.38%) |
Jul 22, 2021 | 67.51 | 68.04 | 67.51 | 67.87 | 9,007 | +0.35(+0.52%) |
Jul 21, 2021 | 67.80 | 67.84 | 67.47 | 67.53 | 5,133 | -0.85(-1.24%) |
Jul 20, 2021 | 69.22 | 69.22 | 68.32 | 68.37 | 21,555 | -0.19(-0.28%) |
Jul 19, 2021 | 68.22 | 68.72 | 68.22 | 68.56 | 2,613 | +1.12(+1.66%) |
Jul 16, 2021 | 67.07 | 67.52 | 67.07 | 67.45 | 6,562 | +0.01(+0.01%) |
Jul 15, 2021 | 66.98 | 67.48 | 66.98 | 67.44 | 950 | +0.55(+0.82%) |
Jul 14, 2021 | 66.62 | 66.89 | 66.62 | 66.89 | 676 | +0.61(+0.93%) |
Jul 13, 2021 | 66.76 | 66.85 | 66.23 | 66.28 | 22,736 | -0.35(-0.52%) |
Jul 12, 2021 | 66.77 | 66.79 | 66.56 | 66.62 | 18,527 | -0.14(-0.20%) |
Jul 09, 2021 | 66.75 | 66.89 | 66.72 | 66.76 | 6,497 | -0.61(-0.91%) |
Jul 08, 2021 | 67.33 | 67.61 | 67.31 | 67.37 | 2,024 | +0.23(+0.34%) |
Jul 07, 2021 | 66.98 | 67.27 | 66.98 | 67.14 | 3,533 | +0.26(+0.39%) |
Jul 06, 2021 | 66.09 | 66.90 | 66.09 | 66.88 | 4,230 | +0.93(+1.41%) |
Jul 02, 2021 | 65.71 | 65.96 | 65.71 | 65.96 | 524 | +0.40(+0.61%) |
Jul 01, 2021 | 65.63 | 65.65 | 65.41 | 65.56 | 3,035 | -0.11(-0.16%) |
Jun 30, 2021 | 65.78 | 65.80 | 65.51 | 65.66 | 8,708 | +0.25(+0.38%) |
Jun 29, 2021 | 65.36 | 65.46 | 65.36 | 65.41 | 1,291 | +0.03(+0.04%) |
Jun 28, 2021 | 65.12 | 65.42 | 65.12 | 65.38 | 16,098 | +0.43(+0.67%) |
Jun 25, 2021 | 64.74 | 65.15 | 64.70 | 64.95 | 3,202 | -0.32(-0.50%) |
Jun 24, 2021 | 65.32 | 65.34 | 65.27 | 65.27 | 1,246 | -0.03(-0.05%) |
Jun 23, 2021 | 65.25 | 65.31 | 65.25 | 65.31 | 333 | -0.24(-0.36%) |
Jun 22, 2021 | 65.57 | 65.57 | 65.54 | 65.54 | 982 | +0.18(+0.28%) |
Jun 21, 2021 | 65.49 | 65.54 | 65.30 | 65.36 | 7,653 | -0.29(-0.44%) |
Jun 18, 2021 | 65.25 | 65.78 | 65.25 | 65.65 | 3,615 | +0.63(+0.97%) |
Jun 17, 2021 | 65.34 | 65.37 | 65.02 | 65.02 | 2,044 | +0.46(+0.71%) |
Jun 16, 2021 | 65.47 | 65.58 | 64.57 | 64.57 | 1,462 | -0.83(-1.26%) |
Jun 15, 2021 | 65.29 | 65.42 | 65.24 | 65.39 | 875 | +0.03(+0.04%) |
Jun 14, 2021 | 65.73 | 65.73 | 65.37 | 65.37 | 15,296 | -0.38(-0.58%) |
Jun 11, 2021 | 65.91 | 65.91 | 65.74 | 65.75 | 3,364 | -0.22(-0.34%) |
Jun 10, 2021 | 65.28 | 65.97 | 65.28 | 65.97 | 2,715 | +0.42(+0.64%) |
Jun 09, 2021 | 65.53 | 65.79 | 65.44 | 65.55 | 1,511 | +0.55(+0.84%) |
Jun 08, 2021 | 65.00 | 65.07 | 64.98 | 65.00 | 1,528 | +0.25(+0.39%) |
Jun 07, 2021 | 64.65 | 64.79 | 64.65 | 64.75 | 953 | -0.12(-0.19%) |
Jun 04, 2021 | 64.47 | 64.94 | 64.47 | 64.88 | 4,694 | +0.71(+1.11%) |
Jun 03, 2021 | 64.17 | 64.17 | 64.17 | 64.17 | 161 | -0.33(-0.51%) |
Jun 02, 2021 | 64.46 | 64.61 | 64.37 | 64.49 | 3,583 | +0.14(+0.22%) |
Jun 01, 2021 | 64.31 | 64.45 | 64.10 | 64.35 | 2,492 | -0.08(-0.12%) |
May 28, 2021 | 64.42 | 64.73 | 64.42 | 64.43 | 3,518 | +0.08(+0.12%) |
May 27, 2021 | 64.35 | 64.35 | 64.35 | 64.35 | 466 | -0.25(-0.39%) |
May 26, 2021 | 64.70 | 64.70 | 64.51 | 64.60 | 1,671 | -0.15(-0.24%) |
May 25, 2021 | 64.46 | 64.76 | 64.41 | 64.76 | 6,047 | +0.52(+0.81%) |
May 24, 2021 | 64.19 | 64.36 | 64.18 | 64.23 | 3,092 | +0.11(+0.17%) |
May 21, 2021 | 64.20 | 64.20 | 64.03 | 64.12 | 31,696 | +0.05(+0.09%) |
May 20, 2021 | 64.06 | 64.07 | 64.06 | 64.07 | 1,140 | +0.46(+0.72%) |
May 19, 2021 | 64.07 | 64.07 | 63.61 | 63.61 | 506 | -0.36(-0.56%) |
May 18, 2021 | 63.88 | 63.97 | 63.86 | 63.97 | 23,643 | -0.02(-0.03%) |
May 17, 2021 | 64.00 | 64.05 | 63.95 | 63.99 | 18,289 | -0.08(-0.12%) |
May 14, 2021 | 63.96 | 64.07 | 63.89 | 64.07 | 2,388 | +0.20(+0.31%) |
May 13, 2021 | 63.59 | 63.87 | 63.55 | 63.87 | 2,304 | +0.45(+0.70%) |
May 12, 2021 | 63.76 | 63.76 | 63.41 | 63.43 | 5,239 | -0.68(-1.07%) |
May 11, 2021 | 64.11 | 64.11 | 63.97 | 64.11 | 1,989 | -0.11(-0.18%) |
May 10, 2021 | 64.52 | 64.57 | 64.22 | 64.22 | 1,083 | -0.25(-0.38%) |
May 07, 2021 | 64.78 | 64.79 | 64.42 | 64.47 | 4,011 | -0.04(-0.07%) |
May 06, 2021 | 64.44 | 64.51 | 64.44 | 64.51 | 1,045 | +0.14(+0.22%) |
May 05, 2021 | 64.21 | 64.37 | 64.15 | 64.37 | 2,518 | +0.17(+0.26%) |
May 04, 2021 | 64.31 | 64.48 | 64.21 | 64.21 | 4,644 | +0.18(+0.28%) |