Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.56 | 57.81 | 52.65 | 52.84 | 10,752,235 | -5.21(-8.98%) |
Apr 28, 2022 | 55.98 | 58.72 | 54.50 | 58.06 | 10,859,711 | +3.81(+7.03%) |
Apr 27, 2022 | 54.38 | 56.33 | 53.64 | 54.24 | 11,259,580 | -0.06(-0.11%) |
Apr 26, 2022 | 58.08 | 58.13 | 54.27 | 54.30 | 8,627,004 | -4.54(-7.71%) |
Apr 25, 2022 | 56.73 | 58.93 | 56.30 | 58.84 | 10,186,467 | +1.51(+2.63%) |
Apr 22, 2022 | 60.58 | 61.04 | 57.20 | 57.33 | 8,907,656 | -3.24(-5.35%) |
Apr 21, 2022 | 64.62 | 65.60 | 60.18 | 60.57 | 7,806,018 | -2.52(-4.00%) |
Apr 20, 2022 | 65.38 | 65.53 | 62.69 | 63.09 | 5,581,975 | -1.90(-2.92%) |
Apr 19, 2022 | 62.01 | 65.25 | 61.63 | 64.99 | 5,330,106 | +2.64(+4.24%) |
Apr 18, 2022 | 61.75 | 63.12 | 61.20 | 62.35 | 5,107,260 | +0.20(+0.32%) |
Apr 14, 2022 | 65.16 | 65.38 | 62.09 | 62.15 | 6,568,442 | -2.99(-4.59%) |
Apr 13, 2022 | 62.73 | 65.55 | 62.47 | 65.14 | 4,853,440 | +2.48(+3.96%) |
Apr 12, 2022 | 64.97 | 65.66 | 62.10 | 62.66 | 8,683,378 | -0.50(-0.79%) |
Apr 11, 2022 | 64.62 | 64.99 | 63.02 | 63.15 | 6,361,335 | -3.12(-4.71%) |
Apr 08, 2022 | 67.53 | 67.81 | 66.06 | 66.27 | 8,126,150 | -1.94(-2.84%) |
Apr 07, 2022 | 67.49 | 69.06 | 66.11 | 68.21 | 11,986,568 | +0.37(+0.54%) |
Apr 06, 2022 | 68.80 | 69.25 | 66.83 | 67.84 | 9,303,516 | -3.17(-4.46%) |
Apr 05, 2022 | 73.67 | 73.96 | 70.47 | 71.01 | 7,576,131 | -3.25(-4.37%) |
Apr 04, 2022 | 71.67 | 74.27 | 71.57 | 74.26 | 5,167,897 | +2.87(+4.02%) |
Apr 01, 2022 | 71.73 | 72.04 | 70.07 | 71.39 | 6,917,638 | -0.05(-0.07%) |
Mar 31, 2022 | 73.50 | 73.64 | 71.30 | 71.44 | 9,083,551 | -2.05(-2.78%) |
Mar 30, 2022 | 74.35 | 75.01 | 72.83 | 73.48 | 5,109,340 | -1.60(-2.13%) |
Mar 29, 2022 | 74.22 | 75.35 | 73.07 | 75.08 | 6,593,306 | +2.44(+3.36%) |
Mar 28, 2022 | 70.42 | 72.64 | 69.93 | 72.64 | 6,762,229 | +2.18(+3.09%) |
Mar 25, 2022 | 70.50 | 70.93 | 68.72 | 70.46 | 6,793,195 | -0.10(-0.14%) |
Mar 24, 2022 | 68.32 | 70.57 | 67.47 | 70.56 | 7,531,069 | +3.01(+4.46%) |
Mar 23, 2022 | 68.44 | 69.82 | 67.54 | 67.55 | 6,371,154 | -2.00(-2.87%) |
Mar 22, 2022 | 67.14 | 69.89 | 66.99 | 69.55 | 6,587,687 | +2.60(+3.89%) |
Mar 21, 2022 | 66.98 | 67.84 | 65.21 | 66.95 | 6,977,384 | -0.38(-0.56%) |
Mar 18, 2022 | 64.02 | 67.42 | 63.58 | 67.32 | 7,369,712 | +2.69(+4.16%) |
Mar 17, 2022 | 62.44 | 64.63 | 61.92 | 64.63 | 6,857,436 | +1.47(+2.33%) |
Mar 16, 2022 | 60.22 | 63.18 | 58.88 | 63.16 | 10,816,740 | +4.40(+7.49%) |
Mar 15, 2022 | 56.26 | 59.05 | 55.68 | 58.76 | 8,930,993 | +3.42(+6.17%) |
Mar 14, 2022 | 57.08 | 58.30 | 55.06 | 55.35 | 8,575,750 | -2.18(-3.78%) |
Mar 11, 2022 | 61.13 | 61.24 | 57.35 | 57.52 | 5,961,454 | -2.54(-4.23%) |
Mar 10, 2022 | 59.83 | 60.47 | 58.35 | 60.06 | 7,448,949 | -1.38(-2.25%) |
Mar 09, 2022 | 60.27 | 61.88 | 59.32 | 61.44 | 7,767,857 | +4.19(+7.32%) |
Mar 08, 2022 | 57.52 | 60.78 | 56.05 | 57.25 | 14,769,839 | -0.57(-0.98%) |
Mar 07, 2022 | 62.43 | 62.85 | 57.74 | 57.82 | 7,780,358 | -4.64(-7.43%) |
Mar 04, 2022 | 63.36 | 63.92 | 61.53 | 62.46 | 6,074,948 | -1.81(-2.81%) |
Mar 03, 2022 | 67.26 | 67.27 | 63.57 | 64.26 | 6,560,263 | -1.89(-2.85%) |
Mar 02, 2022 | 64.65 | 66.67 | 63.58 | 66.15 | 6,565,501 | +2.11(+3.29%) |
Mar 01, 2022 | 65.68 | 66.56 | 63.10 | 64.05 | 7,719,399 | -2.18(-3.28%) |
Feb 28, 2022 | 64.45 | 66.73 | 64.01 | 66.22 | 8,032,905 | +0.51(+0.77%) |
Feb 25, 2022 | 64.02 | 65.76 | 63.54 | 65.72 | 8,966,327 | +1.97(+3.09%) |
Feb 24, 2022 | 55.86 | 63.89 | 55.74 | 63.75 | 15,728,777 | +4.00(+6.70%) |
Feb 23, 2022 | 64.14 | 64.45 | 59.61 | 59.75 | 10,356,062 | -3.20(-5.08%) |
Feb 22, 2022 | 63.08 | 65.18 | 61.55 | 62.94 | 9,226,180 | -1.30(-2.03%) |
Feb 18, 2022 | 64.24 | 0 | -1.52(-2.31%) | |||
Feb 17, 2022 | 68.57 | 68.87 | 65.58 | 65.76 | 6,017,036 | -4.15(-5.94%) |
Feb 16, 2022 | 69.03 | 70.30 | 67.80 | 69.92 | 6,605,491 | -0.07(-0.10%) |
Feb 15, 2022 | 68.71 | 70.03 | 68.30 | 69.99 | 6,199,146 | +3.27(+4.90%) |
Feb 14, 2022 | 66.22 | 67.96 | 65.25 | 66.72 | 10,778,892 | +0.18(+0.27%) |
Feb 11, 2022 | 70.98 | 71.61 | 65.97 | 66.54 | 10,554,511 | -4.48(-6.31%) |
Feb 10, 2022 | 71.40 | 74.24 | 70.21 | 71.02 | 12,444,746 | -3.39(-4.55%) |
Feb 09, 2022 | 73.13 | 74.41 | 72.53 | 74.41 | 5,246,600 | +3.03(+4.24%) |
Feb 08, 2022 | 69.31 | 71.76 | 68.85 | 71.38 | 5,369,665 | +1.57(+2.25%) |
Feb 07, 2022 | 71.10 | 72.10 | 69.26 | 69.81 | 6,542,118 | -1.11(-1.57%) |
Feb 04, 2022 | 69.38 | 72.23 | 68.56 | 70.92 | 6,125,500 | +1.77(+2.56%) |
Feb 03, 2022 | 71.21 | 68.74 | 69.15 | 10,174,041 | -6.18(-8.20%) | |
Feb 02, 2022 | 75.86 | 75.94 | 73.59 | 75.33 | 7,187,877 | +1.24(+1.68%) |
Feb 01, 2022 | 73.64 | 74.37 | 71.52 | 74.09 | 7,118,430 | +0.87(+1.19%) |
Jan 31, 2022 | 69.24 | 73.34 | 73.21 | 7,608,317 | +4.41(+6.41%) | |
Jan 28, 2022 | 65.40 | 68.80 | 63.48 | 68.80 | 17,388,246 | +4.14(+6.41%) |
Jan 27, 2022 | 67.86 | 68.57 | 64.26 | 64.66 | 15,774,964 | -1.54(-2.33%) |
Jan 26, 2022 | 69.18 | 70.71 | 64.54 | 66.20 | 13,125,457 | +0.11(+0.17%) |
Jan 25, 2022 | 66.78 | 68.19 | 64.87 | 66.09 | 22,628,608 | -3.48(-5.00%) |
Jan 24, 2022 | 66.57 | 69.71 | 61.95 | 69.57 | 20,156,900 | +0.83(+1.21%) |
Jan 21, 2022 | 71.96 | 73.04 | 68.70 | 68.73 | 15,176,153 | -4.10(-5.63%) |
Jan 20, 2022 | 76.13 | 77.82 | 72.64 | 72.84 | 9,081,877 | -1.98(-2.64%) |
Jan 19, 2022 | 77.12 | 78.20 | 74.71 | 74.81 | 10,780,727 | -1.77(-2.31%) |
Jan 18, 2022 | 77.97 | 78.90 | 76.17 | 76.58 | 9,575,901 | -3.95(-4.91%) |
Jan 14, 2022 | 80.53 | 0 | +1.00(+1.26%) | |||
Jan 13, 2022 | 84.31 | 84.64 | 79.13 | 79.53 | 10,846,141 | -4.24(-5.06%) |
Jan 12, 2022 | 84.26 | 84.93 | 82.73 | 83.77 | 8,253,045 | +0.66(+0.79%) |
Jan 11, 2022 | 80.31 | 83.14 | 79.42 | 83.12 | 10,850,039 | +2.37(+2.94%) |
Jan 10, 2022 | 78.44 | 80.88 | 76.09 | 80.74 | 13,299,920 | +0.19(+0.23%) |
Jan 07, 2022 | 82.33 | 83.09 | 79.79 | 80.55 | 7,478,549 | -1.82(-2.21%) |
Jan 06, 2022 | 81.64 | 83.78 | 80.67 | 82.37 | 10,594,163 | -0.06(-0.07%) |
Jan 05, 2022 | 87.11 | 87.62 | 82.38 | 82.43 | 9,746,412 | -5.46(-6.22%) |
Jan 04, 2022 | 90.47 | 90.49 | 86.44 | 87.89 | 6,070,880 | -2.36(-2.62%) |
Jan 03, 2022 | 89.05 | 90.35 | 88.09 | 90.26 | 6,178,704 | +1.84(+2.08%) |
Dec 31, 2021 | 89.33 | 89.94 | 88.31 | 88.42 | 5,288,188 | -1.16(-1.30%) |
Dec 30, 2021 | 90.10 | 91.09 | 89.38 | 89.58 | 2,885,972 | -0.63(-0.69%) |
Dec 29, 2021 | 90.31 | 90.86 | 89.11 | 90.21 | 3,350,038 | -0.08(-0.09%) |
Dec 28, 2021 | 91.48 | 91.63 | 89.83 | 90.29 | 4,493,616 | -0.74(-0.82%) |
Dec 27, 2021 | 88.80 | 91.05 | 88.74 | 91.03 | 3,638,142 | +2.83(+3.21%) |
Dec 23, 2021 | 87.01 | 88.84 | 86.95 | 88.20 | 3,603,586 | +1.33(+1.53%) |
Dec 22, 2021 | 84.66 | 86.94 | 84.37 | 86.87 | 3,709,776 | +2.09(+2.46%) |
Dec 21, 2021 | 82.60 | 84.94 | 80.97 | 84.79 | 4,356,205 | +3.64(+4.48%) |
Dec 20, 2021 | 80.66 | 81.52 | 79.79 | 81.15 | 5,773,033 | -1.67(-2.01%) |
Dec 17, 2021 | 82.08 | 84.65 | 81.44 | 82.82 | 6,784,032 | -0.85(-1.02%) |
Dec 16, 2021 | 88.64 | 88.81 | 82.92 | 83.67 | 6,150,737 | -4.51(-5.11%) |
Dec 15, 2021 | 84.22 | 88.33 | 82.46 | 88.18 | 5,993,117 | +3.77(+4.47%) |
Dec 14, 2021 | 83.92 | 85.17 | 82.40 | 84.41 | 4,822,894 | -1.73(-2.01%) |
Dec 13, 2021 | 88.69 | 88.81 | 85.98 | 86.14 | 3,460,558 | -2.57(-2.90%) |
Dec 10, 2021 | 88.08 | 88.81 | 86.66 | 88.71 | 3,310,027 | +1.88(+2.16%) |
Dec 09, 2021 | 88.92 | 89.72 | 86.73 | 86.83 | 3,822,695 | -2.64(-2.95%) |
Dec 08, 2021 | 88.82 | 89.54 | 87.95 | 89.47 | 3,362,998 | +0.75(+0.84%) |
Dec 07, 2021 | 86.56 | 88.94 | 86.56 | 88.73 | 4,097,690 | +5.04(+6.02%) |
Dec 06, 2021 | 82.53 | 84.24 | 80.69 | 83.69 | 4,667,744 | +1.35(+1.64%) |
Dec 03, 2021 | 85.86 | 86.33 | 80.47 | 82.34 | 6,637,705 | -2.97(-3.48%) |
Dec 02, 2021 | 83.53 | 86.07 | 82.88 | 85.31 | 6,490,018 | +1.24(+1.48%) |
Dec 01, 2021 | 89.05 | 89.99 | 83.91 | 84.07 | 5,459,973 | -2.95(-3.39%) |
Nov 30, 2021 | 89.27 | 90.36 | 86.14 | 87.02 | 6,874,723 | -2.66(-2.97%) |
Nov 29, 2021 | 88.04 | 90.13 | 87.73 | 89.68 | 3,395,517 | +3.81(+4.44%) |
Nov 26, 2021 | 88.14 | 88.79 | 85.36 | 85.87 | 4,716,955 | -3.58(-4.00%) |
Nov 24, 2021 | 87.67 | 89.49 | 86.60 | 89.44 | 2,720,731 | +0.63(+0.70%) |
Nov 23, 2021 | 89.11 | 90.04 | 86.77 | 88.82 | 4,295,493 | -0.84(-0.94%) |
Nov 22, 2021 | 92.48 | 93.90 | 89.59 | 89.66 | 4,360,241 | -2.10(-2.28%) |
Nov 19, 2021 | 91.51 | 92.35 | 91.12 | 91.76 | 2,052,681 | +1.00(+1.11%) |
Nov 18, 2021 | 89.86 | 90.98 | 88.84 | 90.76 | 3,312,902 | +1.83(+2.06%) |
Nov 17, 2021 | 88.99 | 89.85 | 88.51 | 88.93 | 1,786,480 | +0.08(+0.09%) |
Nov 16, 2021 | 87.27 | 89.06 | 87.21 | 88.85 | 2,592,486 | +1.23(+1.41%) |
Nov 15, 2021 | 88.17 | 88.31 | 86.47 | 87.62 | 2,508,607 | -0.03(-0.03%) |
Nov 12, 2021 | 86.34 | 87.87 | 85.63 | 87.65 | 1,804,341 | +1.80(+2.09%) |
Nov 11, 2021 | 86.71 | 86.78 | 85.67 | 85.85 | 2,061,721 | +0.48(+0.56%) |
Nov 10, 2021 | 86.65 | 85.37 | 3,789,643 | -2.56(-2.91%) | ||
Nov 09, 2021 | 89.69 | 89.84 | 87.33 | 87.93 | 2,947,483 | -1.26(-1.41%) |
Nov 08, 2021 | 89.41 | 89.88 | 88.89 | 89.20 | 1,930,358 | -0.24(-0.27%) |
Nov 05, 2021 | 90.08 | 90.52 | 88.80 | 89.43 | 2,712,247 | +0.18(+0.20%) |
Nov 04, 2021 | 87.62 | 89.70 | 87.36 | 89.26 | 2,541,846 | +2.21(+2.53%) |
Nov 03, 2021 | 85.43 | 87.22 | 84.98 | 87.05 | 2,413,654 | +1.80(+2.11%) |
Nov 02, 2021 | 84.25 | 85.45 | 84.24 | 85.25 | 1,629,582 | +0.72(+0.85%) |
Nov 01, 2021 | 84.17 | 84.57 | 83.23 | 84.54 | 2,166,575 | +0.57(+0.67%) |
Oct 29, 2021 | 81.77 | 84.03 | 81.62 | 83.97 | 2,206,040 | +0.81(+0.98%) |
Oct 28, 2021 | 82.17 | 83.25 | 81.86 | 83.16 | 1,804,864 | +1.84(+2.26%) |
Oct 27, 2021 | 81.18 | 82.68 | 81.06 | 81.32 | 1,999,227 | +0.42(+0.52%) |
Oct 26, 2021 | 81.45 | 80.90 | 2,733,038 | +0.45(+0.56%) | ||
Oct 25, 2021 | 79.47 | 80.86 | 78.64 | 80.46 | 2,415,469 | +1.61(+2.04%) |
Oct 22, 2021 | 79.65 | 80.07 | 78.13 | 78.85 | 2,467,786 | -1.37(-1.71%) |
Oct 21, 2021 | 78.91 | 80.29 | 78.76 | 80.22 | 1,539,971 | +0.97(+1.23%) |
Oct 20, 2021 | 79.67 | 79.91 | 78.61 | 79.24 | 1,911,963 | -0.19(-0.24%) |
Oct 19, 2021 | 78.75 | 79.48 | 78.47 | 79.43 | 1,993,997 | +1.14(+1.46%) |
Oct 18, 2021 | 76.19 | 78.36 | 75.95 | 78.29 | 2,302,928 | +1.55(+2.02%) |
Oct 15, 2021 | 76.30 | 76.78 | 75.88 | 76.74 | 1,912,346 | +0.95(+1.26%) |
Oct 14, 2021 | 74.59 | 75.88 | 74.33 | 75.79 | 2,786,005 | +2.68(+3.67%) |
Oct 13, 2021 | 72.89 | 73.36 | 72.08 | 73.10 | 2,303,704 | +1.13(+1.57%) |
Oct 12, 2021 | 73.07 | 73.22 | 71.68 | 71.97 | 2,482,558 | -0.49(-0.67%) |
Oct 11, 2021 | 72.97 | 74.41 | 72.42 | 72.46 | 2,179,874 | -1.12(-1.53%) |
Oct 08, 2021 | 74.80 | 74.87 | 73.37 | 73.58 | 2,308,022 | -0.75(-1.02%) |
Oct 07, 2021 | 74.26 | 75.43 | 74.07 | 74.34 | 2,645,696 | +1.34(+1.84%) |
Oct 06, 2021 | 70.75 | 73.11 | 70.37 | 73.00 | 4,271,048 | +0.90(+1.25%) |
Oct 05, 2021 | 70.59 | 73.00 | 70.55 | 72.09 | 4,122,228 | +1.88(+2.67%) |
Oct 04, 2021 | 72.58 | 72.73 | 69.26 | 70.21 | 6,249,207 | -3.04(-4.15%) |
Oct 01, 2021 | 72.60 | 73.69 | 70.93 | 73.25 | 4,814,695 | +0.97(+1.35%) |
Sep 30, 2021 | 73.62 | 74.27 | 72.27 | 72.28 | 4,407,822 | -0.69(-0.94%) |
Sep 29, 2021 | 73.71 | 74.58 | 72.67 | 72.97 | 3,725,826 | -0.18(-0.24%) |
Sep 28, 2021 | 75.61 | 75.88 | 72.96 | 73.14 | 6,212,722 | -4.43(-5.71%) |
Sep 27, 2021 | 77.48 | 77.93 | 76.45 | 77.57 | 3,093,033 | -1.22(-1.55%) |
Sep 24, 2021 | 77.67 | 79.00 | 77.55 | 78.80 | 2,008,815 | +0.13(+0.16%) |
Sep 23, 2021 | 77.72 | 79.12 | 77.47 | 78.67 | 3,437,933 | +1.41(+1.83%) |
Sep 22, 2021 | 76.24 | 77.87 | 75.78 | 77.26 | 3,521,674 | +1.45(+1.91%) |
Sep 21, 2021 | 76.42 | 76.93 | 75.38 | 75.81 | 3,525,664 | +0.15(+0.20%) |
Sep 20, 2021 | 76.38 | 77.16 | 73.64 | 75.66 | 7,248,247 | -3.29(-4.16%) |
Sep 17, 2021 | 80.65 | 80.65 | 78.47 | 78.95 | 2,986,831 | -1.92(-2.37%) |
Sep 16, 2021 | 80.18 | 81.09 | 79.31 | 80.86 | 1,861,295 | +0.15(+0.18%) |
Sep 15, 2021 | 79.77 | 80.89 | 78.77 | 80.71 | 1,688,422 | +1.17(+1.47%) |
Sep 14, 2021 | 80.65 | 80.98 | 79.15 | 79.54 | 2,863,559 | -0.47(-0.58%) |
Sep 13, 2021 | 81.14 | 81.33 | 79.12 | 80.01 | 3,114,568 | -0.11(-0.14%) |
Sep 10, 2021 | 82.19 | 82.42 | 79.99 | 80.12 | 2,844,033 | -1.21(-1.49%) |
Sep 09, 2021 | 82.02 | 82.49 | 81.27 | 81.33 | 1,918,544 | -0.65(-0.79%) |
Sep 08, 2021 | 82.44 | 82.44 | 80.94 | 81.97 | 2,421,278 | -0.54(-0.65%) |
Sep 07, 2021 | 82.32 | 82.81 | 81.83 | 82.51 | 1,531,506 | +0.20(+0.24%) |
Sep 03, 2021 | 81.27 | 82.47 | 81.27 | 82.31 | 1,415,677 | +0.52(+0.63%) |
Sep 02, 2021 | 82.47 | 82.61 | 81.26 | 81.80 | 1,601,134 | -0.10(-0.12%) |
Sep 01, 2021 | 82.08 | 82.79 | 81.80 | 81.90 | 1,847,428 | +0.29(+0.35%) |
Aug 31, 2021 | 81.86 | 81.86 | 80.93 | 81.61 | 1,888,277 | -0.17(-0.21%) |
Aug 30, 2021 | 80.29 | 81.95 | 80.29 | 81.78 | 2,001,524 | +1.80(+2.25%) |
Aug 27, 2021 | 78.72 | 80.15 | 78.51 | 79.98 | 1,883,776 | +1.54(+1.96%) |
Aug 26, 2021 | 79.09 | 79.37 | 78.27 | 78.44 | 1,944,750 | -0.92(-1.16%) |
Aug 25, 2021 | 79.39 | 79.70 | 79.05 | 79.36 | 1,623,449 | +0.09(+0.11%) |
Aug 24, 2021 | 79.06 | 79.53 | 78.84 | 79.27 | 1,387,706 | +0.49(+0.62%) |
Aug 23, 2021 | 76.95 | 79.08 | 76.95 | 78.79 | 1,916,942 | +2.26(+2.96%) |
Aug 20, 2021 | 75.37 | 76.66 | 75.28 | 76.52 | 2,793,636 | +1.56(+2.08%) |
Aug 19, 2021 | 73.40 | 75.66 | 73.30 | 74.96 | 5,123,055 | +0.73(+0.99%) |
Aug 18, 2021 | 75.49 | 76.06 | 74.10 | 74.23 | 2,510,814 | -1.47(-1.94%) |
Aug 17, 2021 | 75.88 | 76.29 | 74.66 | 75.70 | 2,384,364 | -1.35(-1.75%) |
Aug 16, 2021 | 76.51 | 77.08 | 74.86 | 77.05 | 2,503,559 | +0.06(+0.08%) |
Aug 13, 2021 | 76.62 | 77.14 | 76.43 | 76.99 | 1,134,854 | +0.50(+0.65%) |
Aug 12, 2021 | 75.70 | 76.62 | 75.14 | 76.49 | 1,485,025 | +0.54(+0.71%) |
Aug 11, 2021 | 76.73 | 76.94 | 75.35 | 75.96 | 1,436,990 | -0.25(-0.33%) |
Aug 10, 2021 | 77.19 | 77.32 | 75.68 | 76.20 | 1,676,183 | -0.77(-1.01%) |
Aug 09, 2021 | 76.90 | 77.21 | 76.43 | 76.98 | 1,311,143 | +0.28(+0.36%) |
Aug 06, 2021 | 76.83 | 77.25 | 76.23 | 76.70 | 1,734,208 | -0.71(-0.91%) |
Aug 05, 2021 | 76.76 | 77.47 | 76.47 | 77.41 | 1,559,934 | +0.96(+1.26%) |
Aug 04, 2021 | 76.18 | 76.82 | 75.73 | 76.44 | 1,742,216 | +0.25(+0.33%) |
Aug 03, 2021 | 75.61 | 76.22 | 74.22 | 76.19 | 2,874,487 | +0.91(+1.21%) |
Aug 02, 2021 | 76.00 | 76.23 | 75.05 | 75.28 | 5,610,886 | -0.01(-0.01%) |
Jul 30, 2021 | 74.42 | 75.53 | 74.39 | 75.29 | 2,451,937 | -0.81(-1.07%) |
Jul 29, 2021 | 75.61 | 76.58 | 75.59 | 76.10 | 1,912,162 | +0.30(+0.39%) |
Jul 28, 2021 | 75.73 | 76.49 | 74.77 | 75.81 | 3,283,127 | +0.54(+0.71%) |
Jul 27, 2021 | 76.83 | 76.85 | 73.46 | 75.27 | 4,290,307 | -1.69(-2.19%) |
Jul 26, 2021 | 76.54 | 77.12 | 76.16 | 76.96 | 2,405,691 | +0.17(+0.22%) |
Jul 23, 2021 | 75.66 | 76.94 | 75.12 | 76.79 | 2,439,222 | +1.71(+2.28%) |
Jul 22, 2021 | 74.21 | 75.08 | 74.21 | 75.08 | 2,081,133 | +1.03(+1.40%) |
Jul 21, 2021 | 72.82 | 74.10 | 72.71 | 74.05 | 2,412,032 | +1.07(+1.47%) |
Jul 20, 2021 | 71.73 | 73.58 | 71.02 | 72.98 | 3,855,184 | +1.66(+2.33%) |
Jul 19, 2021 | 71.05 | 71.54 | 70.25 | 71.32 | 6,875,812 | -1.19(-1.64%) |
Jul 16, 2021 | 74.10 | 74.49 | 72.38 | 72.51 | 2,443,994 | -1.18(-1.60%) |
Jul 15, 2021 | 74.73 | 74.79 | 72.88 | 73.69 | 2,767,927 | -1.05(-1.41%) |
Jul 14, 2021 | 75.52 | 75.77 | 74.44 | 74.74 | 2,455,560 | +0.26(+0.35%) |
Jul 13, 2021 | 74.37 | 75.78 | 74.16 | 74.49 | 2,796,088 | -0.03(-0.04%) |
Jul 12, 2021 | 74.53 | 74.71 | 73.86 | 74.52 | 1,766,516 | +0.57(+0.77%) |
Jul 09, 2021 | 72.79 | 74.15 | 72.55 | 73.95 | 1,819,333 | +0.88(+1.21%) |
Jul 08, 2021 | 71.78 | 73.39 | 71.25 | 73.07 | 3,169,883 | -0.79(-1.08%) |
Jul 07, 2021 | 74.54 | 74.65 | 73.12 | 73.86 | 1,833,239 | +0.26(+0.35%) |
Jul 06, 2021 | 73.23 | 73.74 | 72.12 | 73.60 | 1,488,763 | +0.62(+0.84%) |
Jul 02, 2021 | 72.15 | 73.12 | 72.07 | 72.99 | 1,493,564 | +1.61(+2.25%) |
Jul 01, 2021 | 71.16 | 71.57 | 70.62 | 71.38 | 1,565,280 | +0.05(+0.07%) |
Jun 30, 2021 | 71.48 | 71.63 | 71.08 | 71.33 | 1,266,744 | -0.21(-0.29%) |
Jun 29, 2021 | 70.95 | 71.56 | 70.63 | 71.54 | 1,091,778 | +0.51(+0.71%) |
Jun 28, 2021 | 69.93 | 71.09 | 69.86 | 71.03 | 1,297,732 | +1.67(+2.41%) |
Jun 25, 2021 | 69.75 | 69.86 | 69.11 | 69.36 | 1,664,940 | -0.15(-0.21%) |
Jun 24, 2021 | 69.49 | 70.14 | 69.25 | 69.51 | 1,834,028 | +0.85(+1.24%) |
Jun 23, 2021 | 68.60 | 69.12 | 68.36 | 68.66 | 2,366,271 | +0.05(+0.07%) |
Jun 22, 2021 | 67.28 | 68.79 | 67.16 | 68.61 | 1,880,330 | +1.26(+1.87%) |
Jun 21, 2021 | 66.62 | 67.48 | 65.72 | 67.34 | 3,686,426 | +0.80(+1.21%) |
Jun 18, 2021 | 66.96 | 67.40 | 66.24 | 66.54 | 2,971,067 | -1.05(-1.56%) |
Jun 17, 2021 | 65.53 | 68.00 | 65.51 | 67.59 | 2,688,920 | +1.67(+2.53%) |
Jun 16, 2021 | 66.60 | 67.03 | 64.55 | 65.92 | 3,167,208 | -0.48(-0.72%) |
Jun 15, 2021 | 67.16 | 67.29 | 66.14 | 66.40 | 1,526,220 | -0.89(-1.33%) |
Jun 14, 2021 | 66.22 | 67.30 | 65.75 | 67.29 | 1,725,392 | +1.26(+1.91%) |
Jun 11, 2021 | 65.71 | 66.04 | 65.45 | 66.03 | 1,333,764 | +0.32(+0.48%) |
Jun 10, 2021 | 64.50 | 65.74 | 64.34 | 65.72 | 1,774,833 | +1.35(+2.10%) |
Jun 09, 2021 | 64.88 | 65.18 | 64.29 | 64.36 | 1,824,140 | +0.06(+0.09%) |
Jun 08, 2021 | 64.96 | 65.30 | 63.68 | 64.30 | 2,158,348 | +0.05(+0.08%) |
Jun 07, 2021 | 63.64 | 64.29 | 63.42 | 64.25 | 2,081,865 | +0.33(+0.51%) |
Jun 04, 2021 | 62.50 | 64.07 | 62.45 | 63.93 | 3,225,063 | +2.18(+3.52%) |
Jun 03, 2021 | 62.00 | 62.51 | 61.16 | 61.75 | 2,346,305 | -1.36(-2.16%) |
Jun 02, 2021 | 63.04 | 63.44 | 62.45 | 63.11 | 1,876,820 | +0.24(+0.38%) |
Jun 01, 2021 | 63.83 | 64.01 | 62.37 | 62.87 | 2,287,094 | -0.39(-0.61%) |
May 28, 2021 | 63.38 | 63.93 | 63.19 | 63.26 | 2,997,180 | +0.35(+0.55%) |
May 27, 2021 | 63.20 | 63.54 | 62.85 | 62.91 | 1,755,290 | -0.46(-0.72%) |
May 26, 2021 | 63.22 | 63.57 | 62.94 | 63.37 | 2,089,462 | +0.42(+0.66%) |
May 25, 2021 | 63.38 | 63.65 | 62.50 | 62.95 | 2,747,884 | +0.16(+0.26%) |
May 24, 2021 | 61.63 | 63.21 | 61.48 | 62.79 | 3,240,131 | +2.06(+3.39%) |
May 21, 2021 | 62.03 | 62.18 | 60.60 | 60.73 | 5,365,364 | -0.70(-1.13%) |
May 20, 2021 | 59.69 | 61.75 | 59.63 | 61.42 | 4,944,028 | +2.29(+3.87%) |
May 19, 2021 | 56.97 | 59.25 | 56.85 | 59.13 | 6,573,960 | +0.14(+0.24%) |
May 18, 2021 | 60.19 | 60.63 | 58.92 | 59.00 | 3,220,640 | -0.82(-1.38%) |
May 17, 2021 | 59.87 | 60.15 | 58.74 | 59.82 | 3,420,038 | -0.73(-1.21%) |
May 14, 2021 | 59.20 | 60.90 | 59.00 | 60.55 | 4,265,188 | +2.53(+4.37%) |
May 13, 2021 | 58.21 | 59.09 | 57.12 | 58.02 | 4,729,083 | +0.88(+1.55%) |
May 12, 2021 | 58.34 | 59.23 | 56.86 | 57.13 | 4,565,031 | -3.12(-5.18%) |
May 11, 2021 | 58.14 | 60.54 | 57.91 | 60.25 | 4,522,439 | -0.11(-0.19%) |
May 10, 2021 | 63.08 | 63.14 | 60.34 | 60.37 | 4,030,471 | -3.23(-5.08%) |
May 07, 2021 | 63.68 | 64.56 | 63.21 | 63.60 | 2,856,640 | +0.98(+1.57%) |
May 06, 2021 | 61.59 | 62.67 | 60.72 | 62.62 | 3,618,100 | +0.96(+1.56%) |
May 05, 2021 | 62.90 | 63.23 | 61.40 | 61.65 | 3,362,152 | -0.45(-0.72%) |
May 04, 2021 | 63.41 | 63.53 | 60.60 | 62.10 | 4,936,723 | -2.33(-3.62%) |