Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.71 | 66.51 | 64.01 | 64.10 | 9,116 | -2.06(-3.11%) |
Apr 28, 2022 | 64.90 | 66.32 | 64.30 | 66.16 | 16,545 | +2.12(+3.31%) |
Apr 27, 2022 | 65.48 | 65.48 | 64.04 | 64.04 | 7,857 | -2.15(-3.24%) |
Apr 26, 2022 | 67.91 | 68.00 | 66.18 | 66.19 | 16,976 | -2.15(-3.14%) |
Apr 25, 2022 | 67.14 | 68.37 | 66.38 | 68.34 | 20,645 | +0.83(+1.22%) |
Apr 22, 2022 | 68.74 | 68.74 | 67.43 | 67.51 | 10,613 | -1.38(-2.01%) |
Apr 21, 2022 | 70.79 | 70.79 | 68.71 | 68.89 | 15,597 | -1.39(-1.98%) |
Apr 20, 2022 | 69.87 | 70.91 | 69.87 | 70.29 | 58,211 | +0.77(+1.10%) |
Apr 19, 2022 | 68.36 | 69.60 | 68.36 | 69.52 | 15,058 | +1.08(+1.58%) |
Apr 18, 2022 | 68.47 | 69.04 | 68.12 | 68.44 | 17,624 | -0.47(-0.68%) |
Apr 14, 2022 | 69.79 | 69.91 | 68.90 | 68.90 | 15,125 | -1.36(-1.93%) |
Apr 13, 2022 | 69.06 | 70.30 | 69.06 | 70.26 | 4,757 | +1.35(+1.96%) |
Apr 12, 2022 | 69.53 | 70.03 | 68.68 | 68.91 | 17,340 | -0.02(-0.04%) |
Apr 11, 2022 | 69.15 | 69.80 | 68.85 | 68.93 | 34,828 | -1.25(-1.78%) |
Apr 08, 2022 | 70.52 | 70.73 | 70.14 | 70.19 | 11,853 | -0.77(-1.08%) |
Apr 07, 2022 | 70.64 | 71.15 | 70.03 | 70.95 | 154,507 | +0.25(+0.35%) |
Apr 06, 2022 | 71.78 | 71.78 | 70.18 | 70.70 | 17,380 | -1.92(-2.64%) |
Apr 05, 2022 | 74.08 | 74.08 | 72.44 | 72.62 | 92,170 | -1.46(-1.97%) |
Apr 04, 2022 | 73.63 | 74.10 | 73.43 | 74.08 | 24,023 | +0.66(+0.89%) |
Apr 01, 2022 | 73.69 | 73.71 | 72.59 | 73.43 | 51,513 | -0.21(-0.28%) |
Mar 31, 2022 | 73.77 | 74.51 | 73.62 | 73.64 | 763,948 | -0.29(-0.39%) |
Mar 30, 2022 | 74.97 | 75.16 | 73.60 | 73.92 | 12,308 | -0.99(-1.33%) |
Mar 29, 2022 | 74.23 | 75.12 | 74.22 | 74.92 | 30,854 | +1.41(+1.92%) |
Mar 28, 2022 | 73.13 | 73.51 | 72.88 | 73.51 | 5,769 | +1.22(+1.69%) |
Mar 25, 2022 | 72.42 | 72.42 | 71.83 | 72.29 | 8,386 | -0.07(-0.09%) |
Mar 24, 2022 | 71.52 | 72.35 | 71.12 | 72.35 | 193,856 | +1.40(+1.98%) |
Mar 23, 2022 | 72.01 | 72.01 | 70.95 | 70.95 | 3,390 | -1.76(-2.42%) |
Mar 22, 2022 | 72.52 | 73.10 | 72.40 | 72.71 | 24,960 | +0.59(+0.82%) |
Mar 21, 2022 | 72.33 | 72.91 | 71.47 | 72.12 | 20,567 | -0.45(-0.62%) |
Mar 18, 2022 | 70.76 | 72.61 | 70.76 | 72.56 | 10,932 | +1.34(+1.88%) |
Mar 17, 2022 | 69.71 | 71.31 | 69.71 | 71.23 | 12,751 | +1.21(+1.73%) |
Mar 16, 2022 | 68.80 | 70.03 | 68.80 | 70.02 | 10,490 | +2.06(+3.03%) |
Mar 15, 2022 | 66.49 | 67.98 | 66.49 | 67.96 | 43,633 | +1.96(+2.97%) |
Mar 14, 2022 | 68.45 | 68.46 | 65.85 | 66.00 | 21,463 | -1.95(-2.87%) |
Mar 11, 2022 | 69.57 | 70.02 | 67.95 | 67.95 | 31,922 | -1.27(-1.84%) |
Mar 10, 2022 | 68.84 | 68.42 | 69.22 | 126,725 | -0.61(-0.87%) | |
Mar 09, 2022 | 69.03 | 70.23 | 69.03 | 69.83 | 11,500 | +2.14(+3.16%) |
Mar 08, 2022 | 68.08 | 68.93 | 67.41 | 67.69 | 43,702 | -0.50(-0.73%) |
Mar 07, 2022 | 69.19 | 69.43 | 68.13 | 68.19 | 42,563 | -2.08(-2.96%) |
Mar 04, 2022 | 71.39 | 71.39 | 69.65 | 70.27 | 47,926 | -1.94(-2.68%) |
Mar 03, 2022 | 73.37 | 73.47 | 71.80 | 72.21 | 823,037 | -0.77(-1.05%) |
Mar 02, 2022 | 70.91 | 73.18 | 70.91 | 72.97 | 11,902 | +2.58(+3.67%) |
Mar 01, 2022 | 72.01 | 72.01 | 70.39 | 70.39 | 4,875 | -1.93(-2.67%) |
Feb 28, 2022 | 71.66 | 72.32 | 71.56 | 72.31 | 5,849 | -0.37(-0.51%) |
Feb 25, 2022 | 71.49 | 72.68 | 71.47 | 72.68 | 4,945 | +1.33(+1.87%) |
Feb 24, 2022 | 67.27 | 71.41 | 67.04 | 71.35 | 17,207 | +1.68(+2.41%) |
Feb 23, 2022 | 71.28 | 71.48 | 69.67 | 69.67 | 9,203 | -1.76(-2.46%) |
Feb 22, 2022 | 72.27 | 72.66 | 71.17 | 71.43 | 59,778 | -1.44(-1.98%) |
Feb 18, 2022 | 72.87 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.58 | 73.58 | 72.70 | 72.81 | 8,385 | -0.94(-1.28%) |
Feb 16, 2022 | 72.82 | 73.91 | 72.59 | 73.76 | 10,532 | +0.47(+0.64%) |
Feb 15, 2022 | 71.28 | 73.30 | 71.28 | 73.29 | 7,544 | +3.17(+4.52%) |
Feb 14, 2022 | 69.95 | 70.74 | 69.73 | 70.12 | 30,922 | -0.23(-0.33%) |
Feb 11, 2022 | 71.56 | 71.65 | 70.11 | 70.35 | 2,217 | -1.71(-2.37%) |
Feb 10, 2022 | 72.19 | 73.83 | 71.71 | 72.06 | 44,508 | -1.48(-2.01%) |
Feb 09, 2022 | 73.02 | 73.54 | 73.02 | 73.54 | 5,238 | +1.16(+1.61%) |
Feb 08, 2022 | 71.38 | 72.60 | 71.38 | 72.37 | 9,973 | +0.99(+1.39%) |
Feb 07, 2022 | 71.82 | 72.09 | 71.38 | 71.38 | 4,689 | +0.12(+0.17%) |
Feb 04, 2022 | 70.66 | 72.06 | 70.66 | 71.26 | 6,041 | +0.30(+0.42%) |
Feb 03, 2022 | 71.35 | 70.96 | 70.96 | 20,488 | -1.94(-2.66%) | |
Feb 02, 2022 | 72.97 | 73.10 | 72.59 | 72.90 | 3,332 | +0.04(+0.05%) |
Feb 01, 2022 | 73.26 | 73.26 | 72.04 | 72.86 | 10,154 | -0.40(-0.54%) |
Jan 31, 2022 | 71.28 | 73.26 | 73.26 | 24,230 | +2.28(+3.21%) | |
Jan 28, 2022 | 69.47 | 70.98 | 68.91 | 70.98 | 3,873 | +1.58(+2.28%) |
Jan 27, 2022 | 71.08 | 71.54 | 69.03 | 69.40 | 67,040 | -1.06(-1.51%) |
Jan 26, 2022 | 71.42 | 72.36 | 70.10 | 70.47 | 7,225 | -0.85(-1.20%) |
Jan 25, 2022 | 71.71 | 72.18 | 70.54 | 71.32 | 7,152 | -1.59(-2.18%) |
Jan 24, 2022 | 70.83 | 72.97 | 69.37 | 72.91 | 35,317 | +1.16(+1.62%) |
Jan 21, 2022 | 73.15 | 73.85 | 71.67 | 71.75 | 38,032 | -1.85(-2.51%) |
Jan 20, 2022 | 75.18 | 75.91 | 73.58 | 73.60 | 16,438 | -1.13(-1.52%) |
Jan 19, 2022 | 75.95 | 76.61 | 74.65 | 74.73 | 16,294 | -1.46(-1.92%) |
Jan 18, 2022 | 77.63 | 77.64 | 76.14 | 76.19 | 18,013 | -2.36(-3.00%) |
Jan 14, 2022 | 78.55 | 0 | -0.41(-0.52%) | |||
Jan 13, 2022 | 80.20 | 80.29 | 78.80 | 78.95 | 42,831 | -0.81(-1.01%) |
Jan 12, 2022 | 81.15 | 81.32 | 79.73 | 79.76 | 25,236 | -0.66(-0.82%) |
Jan 11, 2022 | 79.31 | 80.51 | 79.02 | 80.42 | 11,463 | +0.80(+1.00%) |
Jan 10, 2022 | 78.69 | 79.72 | 78.12 | 79.62 | 9,015 | +0.51(+0.64%) |
Jan 07, 2022 | 80.49 | 80.68 | 78.97 | 79.11 | 48,685 | -1.52(-1.89%) |
Jan 06, 2022 | 80.95 | 81.71 | 80.33 | 80.63 | 34,787 | -0.32(-0.39%) |
Jan 05, 2022 | 82.53 | 83.16 | 80.95 | 80.95 | 28,758 | -2.15(-2.59%) |
Jan 04, 2022 | 83.97 | 84.16 | 82.80 | 83.10 | 15,296 | -0.85(-1.01%) |
Jan 03, 2022 | 83.82 | 83.97 | 83.43 | 83.96 | 9,565 | +0.00(+0.00%) |
Dec 31, 2021 | 84.13 | 84.63 | 83.94 | 83.95 | 14,898 | -0.04(-0.05%) |
Dec 30, 2021 | 84.81 | 84.81 | 83.94 | 83.99 | 9,899 | -0.82(-0.96%) |
Dec 29, 2021 | 84.31 | 84.95 | 84.31 | 84.81 | 29,379 | +1.07(+1.27%) |
Dec 28, 2021 | 84.18 | 84.18 | 83.10 | 83.74 | 17,569 | -0.25(-0.30%) |
Dec 27, 2021 | 82.15 | 84.00 | 82.15 | 84.00 | 29,196 | +2.23(+2.73%) |
Dec 23, 2021 | 81.58 | 82.07 | 81.53 | 81.77 | 12,211 | +0.77(+0.94%) |
Dec 22, 2021 | 80.31 | 81.03 | 79.72 | 81.00 | 14,520 | +0.55(+0.68%) |
Dec 21, 2021 | 79.28 | 80.51 | 79.21 | 80.45 | 31,156 | +1.66(+2.10%) |
Dec 20, 2021 | 78.43 | 78.80 | 77.86 | 78.80 | 10,947 | -0.86(-1.08%) |
Dec 17, 2021 | 78.00 | 79.84 | 78.00 | 79.66 | 11,864 | +1.30(+1.66%) |
Dec 16, 2021 | 80.90 | 80.90 | 78.22 | 78.36 | 12,117 | -2.15(-2.67%) |
Dec 15, 2021 | 78.24 | 80.50 | 78.22 | 80.50 | 5,502 | +2.40(+3.07%) |
Dec 14, 2021 | 78.12 | 78.33 | 77.58 | 78.11 | 9,954 | -0.71(-0.90%) |
Dec 13, 2021 | 78.82 | 79.24 | 78.52 | 78.82 | 8,578 | -0.29(-0.37%) |
Dec 10, 2021 | 78.75 | 79.22 | 78.49 | 79.11 | 15,543 | +0.85(+1.09%) |
Dec 09, 2021 | 78.56 | 78.74 | 78.25 | 78.25 | 12,160 | +1.20(+1.56%) |
Dec 08, 2021 | 77.14 | 77.34 | 77.00 | 77.05 | 19,978 | -0.19(-0.24%) |
Dec 07, 2021 | 75.95 | 77.71 | 75.95 | 77.24 | 6,661 | +2.62(+3.51%) |
Dec 06, 2021 | 74.26 | 74.67 | 74.02 | 74.62 | 4,553 | +0.66(+0.90%) |
Dec 03, 2021 | 75.09 | 75.09 | 73.42 | 73.96 | 4,439 | -0.68(-0.92%) |
Dec 02, 2021 | 74.22 | 75.03 | 73.32 | 74.64 | 7,707 | +1.47(+2.01%) |
Dec 01, 2021 | 75.85 | 76.12 | 73.18 | 73.18 | 10,394 | -1.31(-1.76%) |
Nov 30, 2021 | 75.48 | 75.48 | 73.62 | 74.49 | 18,304 | -1.55(-2.03%) |
Nov 29, 2021 | 76.15 | 76.49 | 75.41 | 76.03 | 15,044 | +0.92(+1.23%) |
Nov 26, 2021 | 75.49 | 75.95 | 74.77 | 75.11 | 16,441 | -2.14(-2.77%) |
Nov 24, 2021 | 76.40 | 77.31 | 76.40 | 77.25 | 16,572 | +0.56(+0.73%) |
Nov 23, 2021 | 76.14 | 77.00 | 75.81 | 76.69 | 40,903 | -0.04(-0.05%) |
Nov 22, 2021 | 77.34 | 78.00 | 76.72 | 76.72 | 15,650 | +0.04(+0.06%) |
Nov 19, 2021 | 77.57 | 77.57 | 76.60 | 76.68 | 12,570 | -1.14(-1.46%) |
Nov 18, 2021 | 77.04 | 77.82 | 77.65 | 77.82 | 18,469 | -0.58(-0.74%) |
Nov 17, 2021 | 77.85 | 78.44 | 77.83 | 78.40 | 6,532 | +0.29(+0.37%) |
Nov 16, 2021 | 77.51 | 78.31 | 77.51 | 78.11 | 14,276 | +0.53(+0.68%) |
Nov 15, 2021 | 78.23 | 78.23 | 77.35 | 77.57 | 7,535 | -0.28(-0.36%) |
Nov 12, 2021 | 77.56 | 78.09 | 77.39 | 77.86 | 3,525 | +0.79(+1.02%) |
Nov 11, 2021 | 77.17 | 77.47 | 77.07 | 77.07 | 6,435 | +0.27(+0.35%) |
Nov 10, 2021 | 77.63 | 76.80 | 13,705 | -0.79(-1.01%) | ||
Nov 09, 2021 | 77.50 | 78.09 | 76.88 | 77.59 | 10,277 | +0.22(+0.28%) |
Nov 08, 2021 | 78.61 | 78.61 | 77.35 | 77.37 | 18,047 | -0.94(-1.20%) |
Nov 05, 2021 | 78.41 | 78.93 | 78.04 | 78.31 | 27,389 | +0.26(+0.34%) |
Nov 04, 2021 | 78.25 | 78.89 | 77.70 | 78.05 | 31,207 | -0.47(-0.59%) |
Nov 03, 2021 | 76.65 | 78.71 | 76.40 | 78.51 | 52,987 | +1.87(+2.44%) |
Nov 02, 2021 | 74.72 | 77.08 | 74.72 | 76.64 | 36,215 | +3.83(+5.25%) |
Nov 01, 2021 | 71.04 | 72.94 | 71.09 | 72.82 | 129,025 | +1.72(+2.43%) |
Oct 29, 2021 | 70.30 | 71.12 | 70.30 | 71.09 | 5,079 | +0.44(+0.63%) |
Oct 28, 2021 | 70.21 | 70.85 | 70.21 | 70.65 | 5,776 | +0.27(+0.39%) |
Oct 27, 2021 | 69.87 | 70.87 | 70.30 | 70.38 | 1,568 | +1.03(+1.49%) |
Oct 26, 2021 | 69.43 | 69.34 | 69.34 | 3,800 | +0.28(+0.41%) | |
Oct 25, 2021 | 69.87 | 70.09 | 69.06 | 69.06 | 4,037 | -0.89(-1.27%) |
Oct 22, 2021 | 70.68 | 70.72 | 69.88 | 69.95 | 2,064 | -1.41(-1.98%) |
Oct 21, 2021 | 71.14 | 71.56 | 70.99 | 71.36 | 4,378 | +0.11(+0.16%) |
Oct 20, 2021 | 70.77 | 71.49 | 70.60 | 71.25 | 5,149 | +0.57(+0.81%) |
Oct 19, 2021 | 70.79 | 70.79 | 70.44 | 70.68 | 2,572 | +0.32(+0.45%) |
Oct 18, 2021 | 70.59 | 70.90 | 70.25 | 70.36 | 5,620 | -0.66(-0.93%) |
Oct 15, 2021 | 72.44 | 72.46 | 71.02 | 71.02 | 4,215 | -0.79(-1.10%) |
Oct 14, 2021 | 70.86 | 71.81 | 70.86 | 71.81 | 2,612 | +1.58(+2.25%) |
Oct 13, 2021 | 70.10 | 70.25 | 69.95 | 70.23 | 1,443 | +0.52(+0.75%) |
Oct 12, 2021 | 69.67 | 69.86 | 69.65 | 69.70 | 3,590 | -0.03(-0.05%) |
Oct 11, 2021 | 70.10 | 70.10 | 69.74 | 69.74 | 1,719 | +0.02(+0.03%) |
Oct 08, 2021 | 70.65 | 70.65 | 69.67 | 69.72 | 2,559 | -0.45(-0.64%) |
Oct 07, 2021 | 69.30 | 70.70 | 69.30 | 70.17 | 5,130 | +1.57(+2.29%) |
Oct 06, 2021 | 68.34 | 68.62 | 67.67 | 68.60 | 13,996 | -0.49(-0.71%) |
Oct 05, 2021 | 68.49 | 69.46 | 68.49 | 69.09 | 6,761 | +0.48(+0.70%) |
Oct 04, 2021 | 69.31 | 69.31 | 68.52 | 68.61 | 6,313 | -0.98(-1.41%) |
Oct 01, 2021 | 69.02 | 69.59 | 68.28 | 69.59 | 15,309 | +0.95(+1.39%) |
Sep 30, 2021 | 69.58 | 69.66 | 68.63 | 68.64 | 25,546 | -0.56(-0.80%) |
Sep 29, 2021 | 69.47 | 69.47 | 68.99 | 69.19 | 3,664 | +0.19(+0.27%) |
Sep 28, 2021 | 69.82 | 69.82 | 69.01 | 69.01 | 6,948 | -1.65(-2.34%) |
Sep 27, 2021 | 70.72 | 70.92 | 70.66 | 70.66 | 2,483 | +0.21(+0.29%) |
Sep 24, 2021 | 70.09 | 70.60 | 70.09 | 70.45 | 3,380 | +0.06(+0.09%) |
Sep 23, 2021 | 69.43 | 70.47 | 69.43 | 70.39 | 6,854 | +1.17(+1.68%) |
Sep 22, 2021 | 69.18 | 69.58 | 69.18 | 69.22 | 1,157 | +0.92(+1.35%) |
Sep 21, 2021 | 68.59 | 68.60 | 68.12 | 68.30 | 4,274 | -0.56(-0.82%) |
Sep 20, 2021 | 68.86 | 69.08 | 68.16 | 68.87 | 8,968 | -1.11(-1.59%) |
Sep 17, 2021 | 70.44 | 70.44 | 69.74 | 69.97 | 7,283 | -0.80(-1.14%) |
Sep 16, 2021 | 70.41 | 70.89 | 70.15 | 70.78 | 20,546 | +0.24(+0.34%) |
Sep 15, 2021 | 70.05 | 70.82 | 69.73 | 70.54 | 14,266 | +0.79(+1.13%) |
Sep 14, 2021 | 69.98 | 70.15 | 69.68 | 69.75 | 2,024 | -0.96(-1.36%) |
Sep 13, 2021 | 70.34 | 70.78 | 70.34 | 70.71 | 14,841 | +0.88(+1.26%) |
Sep 10, 2021 | 71.32 | 71.32 | 69.83 | 69.83 | 89,472 | -1.12(-1.58%) |
Sep 09, 2021 | 71.31 | 71.31 | 70.95 | 70.95 | 2,742 | -0.20(-0.27%) |
Sep 08, 2021 | 71.38 | 71.38 | 70.85 | 71.14 | 5,382 | -0.42(-0.58%) |
Sep 07, 2021 | 72.38 | 72.38 | 71.56 | 71.56 | 3,148 | -0.86(-1.19%) |
Sep 03, 2021 | 72.77 | 72.77 | 72.42 | 72.42 | 1,722 | -0.58(-0.79%) |
Sep 02, 2021 | 72.52 | 73.00 | 72.52 | 73.00 | 2,232 | +0.97(+1.35%) |
Sep 01, 2021 | 72.56 | 72.56 | 71.66 | 72.03 | 8,237 | -0.34(-0.47%) |
Aug 31, 2021 | 73.09 | 73.09 | 72.30 | 72.37 | 1,695 | -0.55(-0.75%) |
Aug 30, 2021 | 73.03 | 73.12 | 72.86 | 72.92 | 13,041 | -0.13(-0.17%) |
Aug 27, 2021 | 72.30 | 73.36 | 72.30 | 73.04 | 8,535 | +1.00(+1.39%) |
Aug 26, 2021 | 72.48 | 72.66 | 71.94 | 72.04 | 54,524 | -0.54(-0.74%) |
Aug 25, 2021 | 72.99 | 73.04 | 72.58 | 72.58 | 1,726 | +0.01(+0.01%) |
Aug 24, 2021 | 72.16 | 72.57 | 72.16 | 72.57 | 1,064 | +0.84(+1.17%) |
Aug 23, 2021 | 71.27 | 71.85 | 71.27 | 71.73 | 2,075 | +0.84(+1.19%) |
Aug 20, 2021 | 70.69 | 70.89 | 70.69 | 70.89 | 870 | +0.87(+1.24%) |
Aug 19, 2021 | 69.26 | 70.27 | 69.26 | 70.02 | 5,749 | +0.32(+0.45%) |
Aug 18, 2021 | 70.15 | 70.45 | 69.71 | 69.71 | 1,411 | -0.33(-0.46%) |
Aug 17, 2021 | 70.16 | 70.63 | 69.80 | 70.03 | 1,881 | -0.60(-0.84%) |
Aug 16, 2021 | 70.42 | 70.83 | 70.42 | 70.63 | 2,350 | -0.48(-0.68%) |
Aug 13, 2021 | 71.13 | 71.32 | 71.09 | 71.11 | 804 | -0.41(-0.58%) |
Aug 12, 2021 | 71.11 | 71.52 | 71.11 | 71.52 | 6,919 | -0.13(-0.18%) |
Aug 11, 2021 | 72.07 | 72.07 | 71.09 | 71.65 | 2,637 | -0.15(-0.20%) |
Aug 10, 2021 | 72.13 | 72.13 | 71.79 | 71.79 | 2,918 | -0.02(-0.03%) |
Aug 09, 2021 | 72.07 | 72.34 | 71.81 | 71.81 | 4,043 | -0.42(-0.58%) |
Aug 06, 2021 | 72.40 | 72.72 | 72.23 | 72.23 | 776 | +0.22(+0.31%) |
Aug 05, 2021 | 72.18 | 72.26 | 71.83 | 72.01 | 3,992 | -0.21(-0.29%) |
Aug 04, 2021 | 72.78 | 72.78 | 71.85 | 72.22 | 3,989 | -0.88(-1.20%) |
Aug 03, 2021 | 71.99 | 73.19 | 71.69 | 73.09 | 5,730 | +1.24(+1.72%) |
Aug 02, 2021 | 72.69 | 72.71 | 71.86 | 71.86 | 5,453 | -0.61(-0.84%) |
Jul 30, 2021 | 72.27 | 72.53 | 72.27 | 72.47 | 1,601 | -0.07(-0.09%) |
Jul 29, 2021 | 72.02 | 72.66 | 72.02 | 72.53 | 3,113 | +0.96(+1.34%) |
Jul 28, 2021 | 70.92 | 71.57 | 70.83 | 71.57 | 3,979 | +0.69(+0.98%) |
Jul 27, 2021 | 71.62 | 71.62 | 70.14 | 70.88 | 8,241 | -0.67(-0.93%) |
Jul 26, 2021 | 71.51 | 71.64 | 71.51 | 71.54 | 6,794 | +0.03(+0.04%) |
Jul 23, 2021 | 70.99 | 71.52 | 70.65 | 71.51 | 7,986 | +0.89(+1.27%) |
Jul 22, 2021 | 70.76 | 70.78 | 70.39 | 70.62 | 8,987 | -0.51(-0.72%) |
Jul 21, 2021 | 70.41 | 71.18 | 70.41 | 71.13 | 1,464 | +1.12(+1.60%) |
Jul 20, 2021 | 69.64 | 70.42 | 69.64 | 70.01 | 3,133 | +1.29(+1.88%) |
Jul 19, 2021 | 68.93 | 69.43 | 68.59 | 68.72 | 6,968 | -1.07(-1.54%) |
Jul 16, 2021 | 70.64 | 70.64 | 69.74 | 69.80 | 10,183 | -0.78(-1.11%) |
Jul 15, 2021 | 71.24 | 71.24 | 70.28 | 70.58 | 5,851 | -0.88(-1.23%) |
Jul 14, 2021 | 71.87 | 72.05 | 71.43 | 71.46 | 2,033 | +0.14(+0.20%) |
Jul 13, 2021 | 71.64 | 71.80 | 71.32 | 71.32 | 2,133 | -0.18(-0.25%) |
Jul 12, 2021 | 72.49 | 72.49 | 71.32 | 71.50 | 3,312 | -0.92(-1.27%) |
Jul 09, 2021 | 71.51 | 72.44 | 71.51 | 72.42 | 2,860 | +1.46(+2.06%) |
Jul 08, 2021 | 71.04 | 71.17 | 70.85 | 70.95 | 1,980 | -0.74(-1.03%) |
Jul 07, 2021 | 71.37 | 72.07 | 70.64 | 71.69 | 6,185 | -0.49(-0.68%) |
Jul 06, 2021 | 71.93 | 72.19 | 71.65 | 72.19 | 4,126 | -0.08(-0.11%) |
Jul 02, 2021 | 72.83 | 72.83 | 71.84 | 72.27 | 2,132 | -0.17(-0.23%) |
Jul 01, 2021 | 72.39 | 72.66 | 72.39 | 72.44 | 2,175 | +0.12(+0.16%) |
Jun 30, 2021 | 72.59 | 72.59 | 72.17 | 72.32 | 8,067 | -0.50(-0.69%) |
Jun 29, 2021 | 72.93 | 72.93 | 72.82 | 72.82 | 1,051 | -0.23(-0.32%) |
Jun 28, 2021 | 73.16 | 73.18 | 72.81 | 73.05 | 4,435 | -0.11(-0.15%) |
Jun 25, 2021 | 72.88 | 73.39 | 72.84 | 73.16 | 2,697 | +0.58(+0.80%) |
Jun 24, 2021 | 72.36 | 72.74 | 72.33 | 72.58 | 5,722 | +0.60(+0.83%) |
Jun 23, 2021 | 72.21 | 72.23 | 71.98 | 71.98 | 1,684 | -0.00(-0.01%) |
Jun 22, 2021 | 71.46 | 71.98 | 71.29 | 71.98 | 9,673 | +0.51(+0.72%) |
Jun 21, 2021 | 70.44 | 71.71 | 70.43 | 71.47 | 3,073 | +1.39(+1.98%) |
Jun 18, 2021 | 71.09 | 71.48 | 70.08 | 70.08 | 4,217 | -1.87(-2.59%) |
Jun 17, 2021 | 72.45 | 72.45 | 71.56 | 71.95 | 2,875 | -0.42(-0.59%) |
Jun 16, 2021 | 72.41 | 72.50 | 72.41 | 72.37 | 1,713 | -0.01(-0.02%) |
Jun 15, 2021 | 72.62 | 72.61 | 72.38 | 72.39 | 1,601 | -0.65(-0.89%) |
Jun 14, 2021 | 73.35 | 73.35 | 72.77 | 73.04 | 11,224 | -0.38(-0.52%) |
Jun 11, 2021 | 73.47 | 73.59 | 72.97 | 73.42 | 16,283 | +0.06(+0.08%) |
Jun 10, 2021 | 72.86 | 73.39 | 72.54 | 73.36 | 5,238 | +0.83(+1.14%) |
Jun 09, 2021 | 72.84 | 72.84 | 72.45 | 72.53 | 5,549 | -0.56(-0.77%) |
Jun 08, 2021 | 72.62 | 73.13 | 72.62 | 73.09 | 11,622 | +0.80(+1.11%) |
Jun 07, 2021 | 72.25 | 72.40 | 72.05 | 72.29 | 5,212 | +0.05(+0.07%) |
Jun 04, 2021 | 71.34 | 72.27 | 71.34 | 72.24 | 11,851 | +1.13(+1.59%) |
Jun 03, 2021 | 70.37 | 71.14 | 70.29 | 71.10 | 4,036 | +0.96(+1.37%) |
Jun 02, 2021 | 69.66 | 70.15 | 69.66 | 70.15 | 7,358 | +0.59(+0.85%) |
Jun 01, 2021 | 69.75 | 69.75 | 69.14 | 69.55 | 2,225 | -0.16(-0.23%) |
May 28, 2021 | 69.75 | 69.80 | 69.69 | 69.72 | 4,366 | +0.19(+0.28%) |
May 27, 2021 | 68.81 | 69.66 | 68.81 | 69.52 | 5,425 | +0.90(+1.32%) |
May 26, 2021 | 68.19 | 68.66 | 68.19 | 68.62 | 4,486 | +0.84(+1.24%) |
May 25, 2021 | 68.18 | 68.23 | 67.78 | 67.78 | 66,395 | -0.28(-0.41%) |
May 24, 2021 | 67.90 | 68.34 | 67.90 | 68.06 | 2,588 | +0.65(+0.96%) |
May 21, 2021 | 68.09 | 68.09 | 67.41 | 67.41 | 1,656 | -0.29(-0.42%) |
May 20, 2021 | 66.06 | 67.71 | 65.94 | 67.70 | 3,057 | +1.61(+2.43%) |
May 19, 2021 | 65.13 | 66.16 | 64.76 | 66.09 | 3,040 | -0.03(-0.05%) |
May 18, 2021 | 66.40 | 66.77 | 66.12 | 66.12 | 3,002 | -0.13(-0.19%) |
May 17, 2021 | 65.87 | 66.26 | 65.87 | 66.25 | 4,614 | -0.09(-0.13%) |
May 14, 2021 | 65.66 | 66.52 | 65.27 | 66.34 | 11,428 | +0.91(+1.40%) |
May 13, 2021 | 64.98 | 65.72 | 64.62 | 65.43 | 7,943 | +0.93(+1.44%) |
May 12, 2021 | 66.54 | 66.54 | 64.48 | 64.49 | 15,738 | -2.98(-4.41%) |
May 11, 2021 | 66.06 | 67.62 | 66.06 | 67.47 | 7,035 | -0.06(-0.10%) |
May 10, 2021 | 68.34 | 68.34 | 67.53 | 67.53 | 5,304 | -0.82(-1.20%) |
May 07, 2021 | 68.02 | 68.35 | 67.46 | 68.35 | 5,975 | +1.62(+2.43%) |
May 06, 2021 | 65.35 | 66.73 | 65.35 | 66.73 | 2,025 | +1.29(+1.97%) |
May 05, 2021 | 65.50 | 65.86 | 65.26 | 65.44 | 3,711 | +0.24(+0.36%) |
May 04, 2021 | 65.98 | 65.98 | 64.65 | 65.20 | 1,537 | -1.26(-1.89%) |