Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.62 | 58.62 | 56.00 | 56.10 | 3,045 | -1.98(-3.41%) |
Apr 28, 2022 | 57.14 | 58.31 | 56.37 | 58.08 | 5,443 | +1.75(+3.11%) |
Apr 27, 2022 | 56.97 | 56.99 | 56.27 | 56.33 | 5,459 | -0.61(-1.07%) |
Apr 26, 2022 | 57.17 | 57.76 | 56.94 | 56.94 | 2,887 | -2.07(-3.51%) |
Apr 25, 2022 | 57.35 | 59.01 | 57.35 | 59.01 | 1,814 | +1.06(+1.83%) |
Apr 22, 2022 | 59.52 | 59.52 | 57.95 | 57.95 | 3,059 | -1.11(-1.87%) |
Apr 21, 2022 | 61.31 | 61.77 | 59.02 | 59.06 | 10,038 | -1.84(-3.02%) |
Apr 20, 2022 | 62.36 | 62.36 | 60.89 | 60.89 | 6,358 | -1.33(-2.14%) |
Apr 19, 2022 | 60.43 | 62.40 | 60.43 | 62.23 | 2,964 | +1.61(+2.66%) |
Apr 18, 2022 | 61.14 | 61.14 | 60.05 | 60.61 | 4,467 | -0.73(-1.19%) |
Apr 14, 2022 | 62.92 | 62.92 | 61.34 | 61.34 | 4,190 | -1.62(-2.58%) |
Apr 13, 2022 | 61.22 | 63.16 | 61.22 | 62.97 | 4,336 | +1.69(+2.75%) |
Apr 12, 2022 | 62.47 | 62.70 | 61.28 | 61.28 | 1,462 | -0.45(-0.73%) |
Apr 11, 2022 | 61.05 | 62.19 | 61.05 | 61.73 | 3,206 | -0.06(-0.10%) |
Apr 08, 2022 | 62.54 | 62.70 | 61.79 | 61.79 | 4,216 | -1.18(-1.87%) |
Apr 07, 2022 | 62.78 | 63.60 | 62.32 | 62.97 | 4,855 | -0.13(-0.20%) |
Apr 06, 2022 | 63.79 | 63.80 | 62.82 | 63.10 | 2,351 | -1.93(-2.97%) |
Apr 05, 2022 | 66.70 | 66.70 | 65.02 | 65.03 | 7,184 | -1.98(-2.96%) |
Apr 04, 2022 | 66.42 | 67.06 | 66.42 | 67.01 | 2,054 | +1.70(+2.60%) |
Apr 01, 2022 | 65.71 | 65.71 | 64.93 | 65.31 | 2,365 | +0.43(+0.66%) |
Mar 31, 2022 | 65.61 | 65.73 | 64.88 | 64.88 | 21,510 | -0.82(-1.25%) |
Mar 30, 2022 | 66.30 | 66.95 | 65.54 | 65.71 | 4,052 | -1.06(-1.58%) |
Mar 29, 2022 | 65.71 | 66.94 | 65.71 | 66.76 | 3,428 | +1.67(+2.56%) |
Mar 28, 2022 | 64.12 | 65.18 | 64.06 | 65.10 | 3,028 | +1.64(+2.58%) |
Mar 25, 2022 | 64.71 | 64.71 | 62.81 | 63.46 | 2,510 | -1.18(-1.83%) |
Mar 24, 2022 | 63.89 | 64.64 | 63.33 | 64.64 | 4,531 | +0.83(+1.30%) |
Mar 23, 2022 | 63.84 | 64.89 | 63.17 | 63.81 | 3,656 | -0.93(-1.44%) |
Mar 22, 2022 | 63.14 | 65.28 | 63.14 | 64.74 | 3,185 | +1.73(+2.74%) |
Mar 21, 2022 | 63.28 | 63.38 | 62.29 | 63.02 | 3,392 | -0.51(-0.80%) |
Mar 18, 2022 | 61.29 | 63.62 | 61.28 | 63.52 | 7,086 | +2.37(+3.87%) |
Mar 17, 2022 | 59.17 | 61.17 | 59.17 | 61.16 | 3,117 | +1.32(+2.21%) |
Mar 16, 2022 | 57.40 | 59.83 | 57.30 | 59.83 | 9,438 | +3.55(+6.31%) |
Mar 15, 2022 | 55.11 | 56.28 | 54.88 | 56.28 | 9,512 | +1.28(+2.33%) |
Mar 14, 2022 | 57.01 | 57.16 | 54.92 | 55.00 | 3,668 | -2.33(-4.06%) |
Mar 11, 2022 | 60.38 | 60.38 | 57.32 | 57.32 | 9,280 | -3.13(-5.18%) |
Mar 10, 2022 | 60.29 | 60.70 | 59.59 | 60.45 | 22,387 | -0.89(-1.45%) |
Mar 09, 2022 | 60.72 | 61.72 | 60.57 | 61.34 | 6,262 | +1.76(+2.95%) |
Mar 08, 2022 | 59.46 | 60.78 | 58.90 | 59.59 | 5,067 | -0.29(-0.49%) |
Mar 07, 2022 | 61.50 | 61.50 | 59.59 | 59.88 | 8,414 | -1.73(-2.81%) |
Mar 04, 2022 | 62.61 | 62.61 | 61.39 | 61.61 | 9,665 | -1.53(-2.42%) |
Mar 03, 2022 | 64.73 | 64.73 | 63.13 | 63.13 | 4,963 | -1.41(-2.18%) |
Mar 02, 2022 | 63.58 | 64.54 | 63.09 | 64.54 | 2,658 | +1.12(+1.77%) |
Mar 01, 2022 | 63.88 | 64.63 | 63.42 | 63.42 | 6,754 | -0.57(-0.90%) |
Feb 28, 2022 | 62.61 | 64.20 | 62.61 | 63.99 | 4,194 | +0.71(+1.12%) |
Feb 25, 2022 | 62.38 | 63.28 | 61.99 | 63.28 | 8,202 | +0.55(+0.87%) |
Feb 24, 2022 | 57.57 | 62.78 | 57.45 | 62.74 | 13,823 | +2.98(+4.98%) |
Feb 23, 2022 | 62.40 | 62.40 | 59.76 | 59.76 | 14,210 | -2.09(-3.38%) |
Feb 22, 2022 | 62.20 | 63.00 | 61.69 | 61.85 | 10,660 | -0.89(-1.42%) |
Feb 18, 2022 | 62.74 | 0 | -1.12(-1.75%) | |||
Feb 17, 2022 | 65.61 | 65.61 | 63.77 | 63.85 | 10,689 | -2.55(-3.84%) |
Feb 16, 2022 | 66.40 | 66.43 | 65.93 | 66.40 | 1,670 | -0.78(-1.16%) |
Feb 15, 2022 | 66.06 | 67.18 | 66.06 | 67.18 | 4,731 | +1.94(+2.97%) |
Feb 14, 2022 | 65.04 | 65.83 | 64.78 | 65.25 | 15,549 | -0.18(-0.28%) |
Feb 11, 2022 | 67.35 | 67.35 | 65.23 | 65.43 | 7,823 | -1.75(-2.60%) |
Feb 10, 2022 | 66.74 | 68.35 | 66.74 | 67.18 | 5,622 | -0.67(-0.99%) |
Feb 09, 2022 | 67.31 | 67.84 | 67.31 | 67.84 | 3,874 | +1.13(+1.70%) |
Feb 08, 2022 | 65.23 | 66.73 | 65.23 | 66.71 | 8,054 | +1.27(+1.93%) |
Feb 07, 2022 | 65.68 | 66.06 | 65.43 | 65.45 | 17,376 | -0.26(-0.39%) |
Feb 04, 2022 | 64.16 | 65.82 | 64.16 | 65.70 | 2,688 | +1.48(+2.30%) |
Feb 03, 2022 | 65.04 | 64.23 | 64.23 | 8,189 | -2.58(-3.86%) | |
Feb 02, 2022 | 67.55 | 67.56 | 66.31 | 66.80 | 7,182 | -0.37(-0.55%) |
Feb 01, 2022 | 66.64 | 67.23 | 66.16 | 67.18 | 8,668 | +0.61(+0.92%) |
Jan 31, 2022 | 63.95 | 66.56 | 66.56 | 4,285 | +2.60(+4.07%) | |
Jan 28, 2022 | 62.11 | 63.96 | 61.44 | 63.96 | 13,827 | +1.93(+3.11%) |
Jan 27, 2022 | 63.89 | 64.48 | 62.03 | 62.03 | 7,188 | -1.01(-1.60%) |
Jan 26, 2022 | 64.78 | 65.46 | 62.83 | 63.04 | 9,163 | -0.59(-0.93%) |
Jan 25, 2022 | 64.54 | 64.78 | 63.27 | 63.64 | 8,482 | -2.05(-3.12%) |
Jan 24, 2022 | 63.52 | 65.68 | 61.83 | 65.68 | 50,590 | +0.75(+1.16%) |
Jan 21, 2022 | 66.26 | 66.96 | 64.93 | 64.93 | 38,407 | -1.79(-2.68%) |
Jan 20, 2022 | 67.75 | 68.91 | 66.72 | 66.72 | 21,021 | -0.51(-0.76%) |
Jan 19, 2022 | 67.85 | 68.80 | 67.24 | 67.24 | 17,136 | -0.44(-0.66%) |
Jan 18, 2022 | 68.33 | 68.35 | 67.62 | 67.68 | 10,768 | -1.66(-2.40%) |
Jan 14, 2022 | 69.34 | 0 | +0.37(+0.53%) | |||
Jan 13, 2022 | 71.07 | 71.07 | 68.87 | 68.98 | 26,458 | -2.00(-2.81%) |
Jan 12, 2022 | 71.66 | 72.26 | 70.64 | 70.97 | 17,676 | -0.24(-0.33%) |
Jan 11, 2022 | 69.44 | 71.32 | 69.34 | 71.21 | 14,080 | +1.41(+2.03%) |
Jan 10, 2022 | 68.37 | 69.80 | 67.26 | 69.80 | 13,758 | +0.51(+0.74%) |
Jan 07, 2022 | 69.82 | 70.11 | 69.14 | 69.28 | 8,068 | -0.75(-1.07%) |
Jan 06, 2022 | 69.52 | 70.59 | 69.45 | 70.03 | 10,875 | +0.27(+0.38%) |
Jan 05, 2022 | 71.82 | 72.10 | 69.77 | 69.77 | 12,048 | -2.82(-3.89%) |
Jan 04, 2022 | 73.24 | 73.24 | 71.41 | 72.59 | 13,789 | -0.72(-0.98%) |
Jan 03, 2022 | 72.88 | 73.38 | 72.47 | 73.31 | 10,357 | -0.04(-0.05%) |
Dec 31, 2021 | 74.10 | 74.17 | 73.34 | 73.34 | 6,444 | -0.91(-1.22%) |
Dec 30, 2021 | 73.79 | 74.84 | 73.79 | 74.25 | 10,140 | +0.32(+0.43%) |
Dec 29, 2021 | 73.86 | 73.93 | 73.79 | 73.93 | 2,363 | -0.06(-0.08%) |
Dec 28, 2021 | 74.72 | 74.72 | 73.97 | 74.00 | 2,161 | -0.75(-1.01%) |
Dec 27, 2021 | 74.09 | 75.18 | 74.09 | 74.75 | 5,480 | +0.57(+0.77%) |
Dec 23, 2021 | 73.88 | 74.24 | 73.88 | 74.18 | 1,902 | +0.56(+0.76%) |
Dec 22, 2021 | 72.89 | 73.62 | 72.89 | 73.62 | 5,431 | +0.40(+0.54%) |
Dec 21, 2021 | 71.82 | 73.22 | 71.77 | 73.22 | 5,214 | +1.89(+2.64%) |
Dec 20, 2021 | 71.33 | 71.42 | 70.87 | 71.33 | 11,750 | -0.91(-1.26%) |
Dec 17, 2021 | 70.49 | 72.25 | 70.49 | 72.24 | 2,131 | +0.78(+1.10%) |
Dec 16, 2021 | 73.09 | 73.09 | 71.45 | 71.46 | 2,939 | -1.76(-2.40%) |
Dec 15, 2021 | 71.16 | 73.22 | 70.90 | 73.22 | 3,105 | +1.88(+2.63%) |
Dec 14, 2021 | 71.51 | 71.62 | 70.87 | 71.34 | 1,349 | -1.26(-1.73%) |
Dec 13, 2021 | 72.85 | 73.09 | 72.60 | 72.60 | 2,749 | -0.33(-0.46%) |
Dec 10, 2021 | 73.68 | 73.68 | 72.89 | 72.93 | 2,126 | +0.27(+0.37%) |
Dec 09, 2021 | 73.56 | 73.67 | 72.44 | 72.66 | 4,838 | -1.31(-1.77%) |
Dec 08, 2021 | 73.00 | 73.99 | 72.71 | 73.97 | 2,296 | +0.97(+1.33%) |
Dec 07, 2021 | 71.58 | 73.34 | 71.58 | 73.00 | 5,595 | +2.51(+3.57%) |
Dec 06, 2021 | 69.69 | 70.71 | 68.59 | 70.49 | 21,779 | +0.47(+0.67%) |
Dec 03, 2021 | 71.74 | 71.74 | 69.12 | 70.02 | 31,025 | -1.54(-2.16%) |
Dec 02, 2021 | 70.52 | 71.85 | 70.10 | 71.56 | 2,622 | +0.98(+1.39%) |
Dec 01, 2021 | 73.61 | 73.61 | 70.58 | 70.58 | 10,639 | -2.03(-2.79%) |
Nov 30, 2021 | 74.53 | 74.53 | 72.28 | 72.61 | 6,083 | -1.90(-2.55%) |
Nov 29, 2021 | 74.04 | 74.69 | 73.63 | 74.51 | 17,528 | +0.84(+1.14%) |
Nov 26, 2021 | 73.84 | 74.90 | 73.49 | 73.67 | 35,844 | -0.91(-1.22%) |
Nov 24, 2021 | 72.98 | 74.58 | 72.90 | 74.58 | 5,509 | +1.15(+1.57%) |
Nov 23, 2021 | 73.83 | 73.98 | 72.58 | 73.42 | 16,271 | -1.07(-1.44%) |
Nov 22, 2021 | 76.06 | 76.06 | 74.39 | 74.50 | 7,448 | -0.83(-1.10%) |
Nov 19, 2021 | 76.20 | 76.37 | 75.32 | 75.32 | 4,659 | -0.88(-1.15%) |
Nov 18, 2021 | 77.05 | 76.20 | 76.20 | 76.20 | 1,572 | -1.16(-1.50%) |
Nov 17, 2021 | 78.04 | 78.04 | 77.35 | 77.36 | 4,000 | -0.68(-0.86%) |
Nov 16, 2021 | 77.54 | 78.05 | 77.54 | 78.04 | 3,578 | +0.40(+0.52%) |
Nov 15, 2021 | 78.18 | 78.18 | 77.45 | 77.64 | 5,047 | -0.41(-0.53%) |
Nov 12, 2021 | 77.77 | 78.13 | 77.66 | 78.05 | 1,879 | +1.01(+1.31%) |
Nov 11, 2021 | 77.24 | 77.32 | 77.04 | 77.04 | 2,184 | +0.27(+0.35%) |
Nov 10, 2021 | 78.42 | 76.77 | 4,815 | -1.39(-1.78%) | ||
Nov 09, 2021 | 78.12 | 78.59 | 77.86 | 78.16 | 7,519 | +0.12(+0.15%) |
Nov 08, 2021 | 77.39 | 78.30 | 77.39 | 78.04 | 24,051 | +0.78(+1.01%) |
Nov 05, 2021 | 77.83 | 78.01 | 76.97 | 77.27 | 5,864 | -0.37(-0.48%) |
Nov 04, 2021 | 77.79 | 78.14 | 77.47 | 77.64 | 5,816 | -0.27(-0.34%) |
Nov 03, 2021 | 77.05 | 77.98 | 77.05 | 77.90 | 2,579 | +0.96(+1.25%) |
Nov 02, 2021 | 76.74 | 76.94 | 76.72 | 76.94 | 2,048 | +0.25(+0.32%) |
Nov 01, 2021 | 76.15 | 76.70 | 76.14 | 76.70 | 6,178 | +0.56(+0.74%) |
Oct 29, 2021 | 75.31 | 76.26 | 75.31 | 76.14 | 8,880 | +0.82(+1.09%) |
Oct 28, 2021 | 74.65 | 75.47 | 74.65 | 75.31 | 2,252 | +0.22(+0.29%) |
Oct 27, 2021 | 75.75 | 75.59 | 75.10 | 75.10 | 2,114 | -0.73(-0.96%) |
Oct 26, 2021 | 76.92 | 75.83 | 75.83 | 2,185 | -0.76(-0.99%) | |
Oct 25, 2021 | 76.63 | 76.95 | 76.47 | 76.59 | 3,942 | -0.01(-0.02%) |
Oct 22, 2021 | 76.95 | 77.03 | 76.04 | 76.60 | 4,188 | -0.35(-0.46%) |
Oct 21, 2021 | 76.94 | 76.95 | 76.80 | 76.95 | 6,183 | +0.04(+0.05%) |
Oct 20, 2021 | 77.32 | 77.32 | 76.91 | 76.91 | 1,529 | -0.04(-0.05%) |
Oct 19, 2021 | 76.79 | 77.14 | 76.79 | 76.95 | 7,277 | +0.51(+0.67%) |
Oct 18, 2021 | 75.62 | 76.49 | 75.62 | 76.44 | 3,985 | +0.45(+0.59%) |
Oct 15, 2021 | 76.26 | 76.26 | 75.81 | 75.99 | 2,295 | +0.22(+0.29%) |
Oct 14, 2021 | 75.86 | 75.88 | 75.63 | 75.78 | 2,904 | +1.19(+1.60%) |
Oct 13, 2021 | 73.94 | 74.58 | 73.94 | 74.58 | 4,221 | +1.43(+1.96%) |
Oct 12, 2021 | 73.02 | 73.38 | 73.02 | 73.15 | 5,131 | +0.36(+0.50%) |
Oct 11, 2021 | 72.84 | 73.69 | 72.79 | 72.79 | 5,706 | -0.37(-0.51%) |
Oct 08, 2021 | 73.95 | 74.31 | 73.16 | 73.16 | 23,728 | -0.51(-0.69%) |
Oct 07, 2021 | 73.11 | 74.22 | 73.11 | 73.67 | 5,390 | +1.05(+1.44%) |
Oct 06, 2021 | 71.57 | 72.65 | 71.47 | 72.62 | 3,751 | +0.20(+0.27%) |
Oct 05, 2021 | 71.72 | 72.81 | 71.72 | 72.42 | 5,684 | +0.97(+1.36%) |
Oct 04, 2021 | 73.43 | 73.43 | 71.13 | 71.45 | 8,942 | -2.32(-3.15%) |
Oct 01, 2021 | 72.67 | 73.91 | 72.40 | 73.77 | 5,094 | +1.04(+1.43%) |
Sep 30, 2021 | 72.81 | 73.02 | 72.32 | 72.74 | 3,772 | +0.15(+0.21%) |
Sep 29, 2021 | 73.79 | 73.79 | 72.59 | 72.59 | 4,962 | -0.62(-0.85%) |
Sep 28, 2021 | 74.69 | 74.69 | 73.20 | 73.21 | 5,549 | -2.36(-3.12%) |
Sep 27, 2021 | 75.97 | 75.97 | 75.29 | 75.57 | 1,696 | -0.78(-1.03%) |
Sep 24, 2021 | 75.79 | 76.35 | 75.52 | 76.35 | 5,393 | +0.26(+0.34%) |
Sep 23, 2021 | 75.26 | 76.17 | 75.26 | 76.09 | 12,168 | +1.00(+1.34%) |
Sep 22, 2021 | 74.24 | 75.16 | 74.24 | 75.09 | 1,691 | +0.90(+1.22%) |
Sep 21, 2021 | 74.53 | 74.87 | 73.89 | 74.19 | 4,096 | +0.00(+0.00%) |
Sep 20, 2021 | 74.07 | 74.68 | 73.48 | 74.18 | 13,980 | -1.59(-2.10%) |
Sep 17, 2021 | 75.93 | 75.93 | 75.65 | 75.78 | 2,400 | -0.17(-0.23%) |
Sep 16, 2021 | 75.50 | 75.95 | 75.48 | 75.95 | 4,496 | +0.09(+0.12%) |
Sep 15, 2021 | 75.09 | 75.86 | 74.94 | 75.86 | 2,759 | +0.76(+1.01%) |
Sep 14, 2021 | 75.49 | 75.49 | 75.03 | 75.10 | 2,752 | -0.21(-0.28%) |
Sep 13, 2021 | 75.82 | 75.82 | 74.70 | 75.31 | 7,387 | -0.28(-0.37%) |
Sep 10, 2021 | 77.13 | 77.13 | 75.59 | 75.59 | 3,085 | -1.13(-1.48%) |
Sep 09, 2021 | 76.98 | 77.22 | 76.72 | 76.72 | 9,146 | -0.23(-0.30%) |
Sep 08, 2021 | 77.66 | 77.66 | 76.96 | 76.96 | 3,484 | -0.95(-1.22%) |
Sep 07, 2021 | 78.68 | 78.68 | 77.91 | 77.91 | 6,019 | -0.67(-0.85%) |
Sep 03, 2021 | 78.05 | 78.78 | 78.05 | 78.58 | 9,948 | +0.63(+0.80%) |
Sep 02, 2021 | 77.73 | 78.19 | 77.73 | 77.95 | 4,078 | +0.60(+0.77%) |
Sep 01, 2021 | 77.48 | 77.58 | 77.35 | 77.36 | 3,279 | +0.07(+0.09%) |
Aug 31, 2021 | 77.37 | 77.43 | 77.15 | 77.28 | 3,102 | -0.38(-0.48%) |
Aug 30, 2021 | 77.43 | 77.68 | 77.43 | 77.66 | 7,587 | +0.45(+0.58%) |
Aug 27, 2021 | 76.16 | 77.28 | 76.16 | 77.21 | 5,519 | +0.89(+1.16%) |
Aug 26, 2021 | 76.61 | 76.73 | 76.18 | 76.32 | 4,637 | +0.16(+0.21%) |
Aug 25, 2021 | 75.64 | 76.22 | 75.64 | 76.16 | 2,852 | +0.41(+0.54%) |
Aug 24, 2021 | 75.26 | 75.85 | 75.26 | 75.75 | 16,812 | +1.12(+1.50%) |
Aug 23, 2021 | 73.63 | 74.64 | 73.63 | 74.63 | 5,163 | +1.24(+1.69%) |
Aug 20, 2021 | 73.18 | 73.40 | 73.18 | 73.40 | 1,916 | +0.91(+1.26%) |
Aug 19, 2021 | 72.27 | 72.58 | 72.16 | 72.48 | 3,213 | -0.25(-0.35%) |
Aug 18, 2021 | 73.03 | 73.50 | 72.74 | 72.74 | 5,937 | -0.50(-0.68%) |
Aug 17, 2021 | 73.24 | 73.47 | 72.75 | 73.24 | 4,579 | -0.72(-0.97%) |
Aug 16, 2021 | 73.87 | 74.13 | 73.50 | 73.96 | 4,743 | -0.99(-1.32%) |
Aug 13, 2021 | 75.01 | 75.11 | 74.88 | 74.95 | 21,769 | -0.14(-0.19%) |
Aug 12, 2021 | 74.26 | 75.09 | 74.26 | 75.09 | 4,086 | +0.83(+1.12%) |
Aug 11, 2021 | 74.79 | 74.79 | 74.12 | 74.26 | 7,465 | -0.40(-0.54%) |
Aug 10, 2021 | 75.41 | 75.60 | 74.50 | 74.66 | 4,842 | -0.70(-0.93%) |
Aug 09, 2021 | 75.39 | 75.48 | 75.08 | 75.36 | 7,866 | +0.12(+0.16%) |
Aug 06, 2021 | 75.82 | 76.00 | 75.24 | 75.24 | 2,855 | -0.89(-1.17%) |
Aug 05, 2021 | 75.97 | 76.33 | 75.78 | 76.14 | 13,548 | +0.60(+0.79%) |
Aug 04, 2021 | 75.18 | 75.57 | 75.12 | 75.54 | 6,584 | +0.25(+0.33%) |
Aug 03, 2021 | 74.74 | 75.29 | 74.61 | 75.29 | 6,124 | +0.56(+0.75%) |
Aug 02, 2021 | 74.95 | 75.18 | 74.51 | 74.73 | 4,825 | +0.28(+0.38%) |
Jul 30, 2021 | 74.71 | 74.71 | 74.43 | 74.45 | 4,347 | -0.25(-0.33%) |
Jul 29, 2021 | 74.77 | 75.10 | 74.69 | 74.70 | 71,091 | +0.10(+0.14%) |
Jul 28, 2021 | 74.37 | 74.79 | 74.24 | 74.59 | 18,718 | +0.72(+0.97%) |
Jul 27, 2021 | 74.43 | 74.43 | 72.91 | 73.88 | 15,032 | -0.82(-1.09%) |
Jul 26, 2021 | 74.91 | 74.91 | 74.61 | 74.69 | 4,013 | -0.23(-0.31%) |
Jul 23, 2021 | 74.61 | 74.98 | 74.47 | 74.92 | 5,744 | +0.47(+0.64%) |
Jul 22, 2021 | 74.06 | 74.54 | 74.06 | 74.45 | 8,697 | +0.32(+0.43%) |
Jul 21, 2021 | 73.42 | 74.13 | 73.36 | 74.13 | 3,027 | +0.65(+0.89%) |
Jul 20, 2021 | 72.40 | 73.91 | 72.40 | 73.48 | 7,685 | +1.47(+2.04%) |
Jul 19, 2021 | 71.42 | 72.22 | 71.34 | 72.01 | 31,295 | -0.44(-0.61%) |
Jul 16, 2021 | 73.05 | 73.05 | 72.45 | 72.45 | 6,423 | -0.24(-0.33%) |
Jul 15, 2021 | 72.85 | 72.96 | 72.63 | 72.69 | 5,812 | -0.51(-0.70%) |
Jul 14, 2021 | 74.31 | 74.32 | 73.20 | 73.20 | 7,203 | -0.61(-0.83%) |
Jul 13, 2021 | 74.54 | 74.60 | 73.81 | 73.81 | 4,046 | -0.67(-0.90%) |
Jul 12, 2021 | 75.00 | 75.16 | 74.45 | 74.48 | 4,026 | -0.49(-0.66%) |
Jul 09, 2021 | 74.46 | 75.09 | 74.38 | 74.98 | 4,526 | +0.67(+0.91%) |
Jul 08, 2021 | 73.59 | 74.54 | 73.47 | 74.30 | 5,603 | -0.64(-0.86%) |
Jul 07, 2021 | 75.57 | 75.57 | 74.40 | 74.95 | 5,959 | -0.18(-0.24%) |
Jul 06, 2021 | 74.69 | 75.20 | 74.57 | 75.12 | 8,839 | +0.48(+0.64%) |
Jul 02, 2021 | 74.52 | 74.84 | 74.32 | 74.64 | 3,608 | +0.42(+0.57%) |
Jul 01, 2021 | 74.23 | 74.53 | 74.22 | 74.22 | 6,822 | -0.20(-0.26%) |
Jun 30, 2021 | 75.02 | 75.02 | 74.39 | 74.42 | 6,893 | -0.82(-1.09%) |
Jun 29, 2021 | 75.08 | 75.24 | 74.90 | 75.23 | 37,600 | -0.08(-0.10%) |
Jun 28, 2021 | 74.81 | 75.31 | 74.81 | 75.31 | 14,128 | +0.67(+0.90%) |
Jun 25, 2021 | 74.38 | 74.64 | 74.30 | 74.64 | 6,164 | +0.12(+0.16%) |
Jun 24, 2021 | 74.27 | 74.80 | 74.27 | 74.52 | 66,249 | +0.54(+0.74%) |
Jun 23, 2021 | 74.00 | 74.22 | 73.77 | 73.97 | 21,700 | -0.06(-0.09%) |
Jun 22, 2021 | 73.35 | 74.07 | 73.35 | 74.04 | 11,261 | +0.94(+1.28%) |
Jun 21, 2021 | 72.73 | 73.20 | 72.32 | 73.10 | 8,198 | +0.17(+0.24%) |
Jun 18, 2021 | 72.87 | 72.98 | 72.70 | 72.93 | 4,350 | -0.39(-0.54%) |
Jun 17, 2021 | 72.39 | 73.62 | 72.39 | 73.33 | 20,754 | +0.60(+0.83%) |
Jun 16, 2021 | 72.57 | 73.12 | 72.24 | 72.72 | 6,460 | -0.00(-0.00%) |
Jun 15, 2021 | 73.24 | 73.24 | 72.62 | 72.73 | 8,953 | -0.82(-1.12%) |
Jun 14, 2021 | 73.32 | 73.69 | 73.32 | 73.55 | 8,079 | +0.26(+0.36%) |
Jun 11, 2021 | 72.81 | 73.29 | 72.48 | 73.29 | 5,827 | +0.64(+0.88%) |
Jun 10, 2021 | 71.66 | 72.67 | 71.66 | 72.65 | 6,691 | +0.96(+1.34%) |
Jun 09, 2021 | 71.85 | 71.98 | 71.68 | 71.68 | 4,641 | -0.05(-0.07%) |
Jun 08, 2021 | 71.44 | 71.91 | 71.44 | 71.73 | 4,629 | +0.53(+0.74%) |
Jun 07, 2021 | 70.38 | 71.21 | 70.38 | 71.21 | 11,061 | +0.70(+1.00%) |
Jun 04, 2021 | 69.40 | 70.54 | 69.36 | 70.50 | 11,863 | +1.32(+1.90%) |
Jun 03, 2021 | 69.30 | 69.40 | 69.19 | 69.19 | 5,548 | -0.88(-1.26%) |
Jun 02, 2021 | 69.72 | 70.18 | 69.72 | 70.07 | 8,810 | +0.28(+0.40%) |
Jun 01, 2021 | 70.13 | 70.13 | 69.38 | 69.79 | 28,456 | -0.01(-0.01%) |
May 28, 2021 | 69.99 | 70.19 | 69.80 | 69.80 | 4,152 | -0.12(-0.17%) |
May 27, 2021 | 69.69 | 70.07 | 69.51 | 69.92 | 5,925 | +0.03(+0.05%) |
May 26, 2021 | 69.22 | 69.96 | 69.22 | 69.89 | 10,228 | +1.02(+1.48%) |
May 25, 2021 | 69.23 | 69.34 | 68.87 | 68.87 | 5,902 | -0.20(-0.28%) |
May 24, 2021 | 68.70 | 69.26 | 68.70 | 69.07 | 7,404 | +0.71(+1.03%) |
May 21, 2021 | 68.92 | 69.05 | 68.36 | 68.36 | 6,337 | -0.16(-0.23%) |
May 20, 2021 | 67.30 | 68.65 | 67.30 | 68.52 | 8,191 | +1.42(+2.12%) |
May 19, 2021 | 65.81 | 67.10 | 65.81 | 67.09 | 8,394 | -0.06(-0.08%) |
May 18, 2021 | 67.11 | 67.84 | 67.11 | 67.15 | 14,327 | +0.21(+0.31%) |
May 17, 2021 | 66.79 | 67.09 | 66.44 | 66.94 | 16,151 | -0.26(-0.38%) |
May 14, 2021 | 66.18 | 67.26 | 66.15 | 67.20 | 5,588 | +1.30(+1.97%) |
May 13, 2021 | 66.07 | 66.86 | 65.24 | 65.90 | 12,405 | +0.15(+0.22%) |
May 12, 2021 | 66.89 | 67.15 | 65.67 | 65.75 | 11,700 | -2.14(-3.15%) |
May 11, 2021 | 65.78 | 67.91 | 65.44 | 67.89 | 16,941 | +0.21(+0.32%) |
May 10, 2021 | 68.51 | 68.51 | 67.68 | 67.68 | 5,920 | -1.12(-1.63%) |
May 07, 2021 | 68.99 | 69.50 | 68.71 | 68.80 | 8,007 | +0.80(+1.18%) |
May 06, 2021 | 68.12 | 68.12 | 67.15 | 68.00 | 15,984 | -0.38(-0.55%) |
May 05, 2021 | 69.13 | 69.15 | 68.38 | 68.38 | 4,580 | -0.27(-0.39%) |
May 04, 2021 | 69.24 | 69.24 | 67.68 | 68.65 | 24,603 | -1.11(-1.59%) |