Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.47 | 53.99 | 52.49 | 52.54 | 32,432 | -0.93(-1.74%) |
Apr 28, 2022 | 53.10 | 53.59 | 52.21 | 53.47 | 26,271 | +0.93(+1.77%) |
Apr 27, 2022 | 52.54 | 53.10 | 52.26 | 52.54 | 42,409 | -0.09(-0.18%) |
Apr 26, 2022 | 54.68 | 54.96 | 52.63 | 52.63 | 31,136 | -2.80(-5.05%) |
Apr 25, 2022 | 55.05 | 55.52 | 54.45 | 55.43 | 35,729 | -0.51(-0.92%) |
Apr 22, 2022 | 57.10 | 57.10 | 55.94 | 55.94 | 33,855 | -1.40(-2.44%) |
Apr 21, 2022 | 59.53 | 59.58 | 57.34 | 57.34 | 21,718 | -1.63(-2.77%) |
Apr 20, 2022 | 59.16 | 59.30 | 58.78 | 58.97 | 145,775 | +0.51(+0.88%) |
Apr 19, 2022 | 57.29 | 58.60 | 57.29 | 58.46 | 155,921 | +0.56(+0.97%) |
Apr 18, 2022 | 58.13 | 58.21 | 57.59 | 57.90 | 19,983 | -0.37(-0.64%) |
Apr 14, 2022 | 58.60 | 58.81 | 58.10 | 58.27 | 15,374 | -0.33(-0.56%) |
Apr 13, 2022 | 57.52 | 58.64 | 57.52 | 58.60 | 8,701 | +1.17(+2.03%) |
Apr 12, 2022 | 58.22 | 58.50 | 57.34 | 57.43 | 28,288 | -0.51(-0.88%) |
Apr 11, 2022 | 58.36 | 58.60 | 57.80 | 57.94 | 9,980 | -0.65(-1.11%) |
Apr 08, 2022 | 58.50 | 58.98 | 58.29 | 58.60 | 13,946 | -0.09(-0.16%) |
Apr 07, 2022 | 58.74 | 58.88 | 57.94 | 58.69 | 11,229 | -0.05(-0.08%) |
Apr 06, 2022 | 59.20 | 59.25 | 58.29 | 58.74 | 38,037 | -1.40(-2.33%) |
Apr 05, 2022 | 61.21 | 61.30 | 59.96 | 60.13 | 47,725 | -1.12(-1.83%) |
Apr 04, 2022 | 60.93 | 61.39 | 60.93 | 61.25 | 12,682 | +0.37(+0.61%) |
Apr 01, 2022 | 60.60 | 60.88 | 60.27 | 60.88 | 20,889 | +0.79(+1.32%) |
Mar 31, 2022 | 60.60 | 60.88 | 59.99 | 60.09 | 17,865 | -0.28(-0.46%) |
Mar 30, 2022 | 61.11 | 61.11 | 60.18 | 60.37 | 15,590 | -1.07(-1.75%) |
Mar 29, 2022 | 60.46 | 61.44 | 60.46 | 61.44 | 27,273 | +2.33(+3.94%) |
Mar 28, 2022 | 59.16 | 59.16 | 58.41 | 59.11 | 91,241 | -0.19(-0.31%) |
Mar 25, 2022 | 59.72 | 59.72 | 58.88 | 59.30 | 10,118 | -0.05(-0.08%) |
Mar 24, 2022 | 59.58 | 59.58 | 58.88 | 59.34 | 36,719 | -0.09(-0.16%) |
Mar 23, 2022 | 59.81 | 59.99 | 59.34 | 59.44 | 21,683 | -1.21(-2.00%) |
Mar 22, 2022 | 59.95 | 60.65 | 59.95 | 60.65 | 38,363 | +0.79(+1.32%) |
Mar 21, 2022 | 60.41 | 60.51 | 59.47 | 59.86 | 10,184 | -0.89(-1.46%) |
Mar 18, 2022 | 59.17 | 60.81 | 59.12 | 60.74 | 51,024 | +1.02(+1.70%) |
Mar 17, 2022 | 58.89 | 59.91 | 58.89 | 59.72 | 31,405 | +0.56(+0.94%) |
Mar 16, 2022 | 57.73 | 59.17 | 57.28 | 59.17 | 25,411 | +3.01(+5.35%) |
Mar 15, 2022 | 55.98 | 56.30 | 55.53 | 56.16 | 26,249 | +0.28(+0.50%) |
Mar 14, 2022 | 57.18 | 57.18 | 55.70 | 55.88 | 27,029 | -0.51(-0.90%) |
Mar 11, 2022 | 57.64 | 57.64 | 56.37 | 56.39 | 14,614 | -0.14(-0.25%) |
Mar 10, 2022 | 56.62 | 56.95 | 56.09 | 56.53 | 66,172 | -0.69(-1.21%) |
Mar 09, 2022 | 56.49 | 57.80 | 56.39 | 57.23 | 77,919 | +2.87(+5.28%) |
Mar 08, 2022 | 54.64 | 55.56 | 53.76 | 54.36 | 37,277 | +0.60(+1.12%) |
Mar 07, 2022 | 55.88 | 55.88 | 53.43 | 53.76 | 44,660 | -2.41(-4.28%) |
Mar 04, 2022 | 56.67 | 56.90 | 55.56 | 56.16 | 31,600 | -2.17(-3.73%) |
Mar 03, 2022 | 59.96 | 59.96 | 58.10 | 58.34 | 73,440 | -2.13(-3.52%) |
Mar 02, 2022 | 59.59 | 60.51 | 59.31 | 60.46 | 37,378 | +1.50(+2.55%) |
Mar 01, 2022 | 60.23 | 60.46 | 58.61 | 58.96 | 15,739 | -1.60(-2.64%) |
Feb 28, 2022 | 60.09 | 61.10 | 60.05 | 60.56 | 26,162 | -0.56(-0.91%) |
Feb 25, 2022 | 59.86 | 61.16 | 60.02 | 61.11 | 16,669 | +1.80(+3.04%) |
Feb 24, 2022 | 56.90 | 59.54 | 56.72 | 59.31 | 68,783 | -0.23(-0.39%) |
Feb 23, 2022 | 61.11 | 61.44 | 59.54 | 59.54 | 16,923 | -0.83(-1.38%) |
Feb 22, 2022 | 61.25 | 61.25 | 60.02 | 60.37 | 48,517 | -1.39(-2.25%) |
Feb 18, 2022 | 61.76 | 0 | -0.37(-0.60%) | |||
Feb 17, 2022 | 63.52 | 63.52 | 62.13 | 62.13 | 18,863 | -2.13(-3.31%) |
Feb 16, 2022 | 64.21 | 64.49 | 63.68 | 64.26 | 22,438 | -0.19(-0.29%) |
Feb 15, 2022 | 63.93 | 64.44 | 63.89 | 64.44 | 25,569 | +1.48(+2.35%) |
Feb 14, 2022 | 63.52 | 63.52 | 62.59 | 62.96 | 15,930 | -0.56(-0.87%) |
Feb 11, 2022 | 64.95 | 65.17 | 63.24 | 63.52 | 19,504 | -1.48(-2.28%) |
Feb 10, 2022 | 65.28 | 66.25 | 64.77 | 65.00 | 22,305 | -1.20(-1.82%) |
Feb 09, 2022 | 65.37 | 66.22 | 65.37 | 66.20 | 28,699 | +1.71(+2.65%) |
Feb 08, 2022 | 64.44 | 64.67 | 64.06 | 64.49 | 15,237 | -0.32(-0.50%) |
Feb 07, 2022 | 64.91 | 65.14 | 64.49 | 64.81 | 18,140 | -0.09(-0.14%) |
Feb 04, 2022 | 64.63 | 65.23 | 64.22 | 64.91 | 13,313 | -0.05(-0.07%) |
Feb 03, 2022 | 65.74 | 64.86 | 64.95 | 11,838 | -1.71(-2.57%) | |
Feb 02, 2022 | 66.57 | 66.88 | 66.20 | 66.66 | 16,657 | +0.46(+0.70%) |
Feb 01, 2022 | 65.83 | 66.29 | 65.37 | 66.20 | 20,951 | +0.83(+1.27%) |
Jan 31, 2022 | 63.47 | 65.46 | 65.37 | 21,342 | +2.41(+3.82%) | |
Jan 28, 2022 | 62.22 | 63.01 | 61.67 | 62.96 | 40,637 | +0.56(+0.89%) |
Jan 27, 2022 | 63.15 | 63.59 | 62.31 | 62.41 | 28,360 | -0.28(-0.44%) |
Jan 26, 2022 | 63.93 | 64.12 | 62.36 | 62.68 | 36,188 | -0.19(-0.29%) |
Jan 25, 2022 | 62.31 | 63.33 | 61.81 | 62.87 | 29,208 | -0.23(-0.37%) |
Jan 24, 2022 | 63.05 | 63.24 | 61.02 | 63.10 | 308,178 | -1.62(-2.50%) |
Jan 21, 2022 | 66.02 | 66.02 | 64.63 | 64.72 | 258,139 | -1.48(-2.24%) |
Jan 20, 2022 | 67.22 | 67.59 | 66.15 | 66.20 | 20,177 | -0.42(-0.63%) |
Jan 19, 2022 | 67.45 | 67.45 | 66.62 | 66.62 | 43,774 | -0.32(-0.48%) |
Jan 18, 2022 | 67.40 | 67.50 | 66.76 | 66.94 | 37,244 | -1.43(-2.10%) |
Jan 14, 2022 | 68.37 | 0 | -0.83(-1.20%) | |||
Jan 13, 2022 | 70.60 | 70.60 | 69.08 | 69.21 | 17,502 | -1.27(-1.81%) |
Jan 12, 2022 | 70.27 | 70.55 | 69.99 | 70.48 | 16,707 | +0.81(+1.16%) |
Jan 11, 2022 | 68.51 | 69.72 | 68.24 | 69.67 | 25,755 | +1.57(+2.31%) |
Jan 10, 2022 | 68.75 | 68.75 | 67.36 | 68.10 | 51,782 | -1.16(-1.67%) |
Jan 07, 2022 | 69.39 | 69.49 | 69.07 | 69.25 | 12,261 | -0.23(-0.33%) |
Jan 06, 2022 | 69.76 | 69.94 | 69.07 | 69.49 | 27,709 | -0.56(-0.79%) |
Jan 05, 2022 | 71.71 | 71.74 | 70.04 | 70.04 | 28,328 | -2.08(-2.89%) |
Jan 04, 2022 | 72.21 | 72.40 | 71.84 | 72.12 | 24,199 | +0.46(+0.65%) |
Jan 03, 2022 | 71.75 | 71.95 | 71.50 | 71.66 | 25,433 | +0.14(+0.19%) |
Dec 31, 2021 | 71.57 | 71.84 | 71.10 | 71.52 | 23,690 | +0.28(+0.39%) |
Dec 30, 2021 | 71.29 | 71.61 | 71.10 | 71.24 | 6,979 | +0.32(+0.46%) |
Dec 29, 2021 | 71.57 | 71.57 | 70.92 | 70.92 | 41,152 | -0.74(-1.03%) |
Dec 28, 2021 | 71.71 | 72.08 | 71.57 | 71.66 | 27,263 | -0.32(-0.45%) |
Dec 27, 2021 | 71.47 | 71.98 | 71.38 | 71.98 | 23,057 | +0.83(+1.17%) |
Dec 23, 2021 | 70.55 | 71.24 | 70.29 | 71.15 | 18,093 | +0.83(+1.18%) |
Dec 22, 2021 | 68.88 | 70.36 | 68.79 | 70.32 | 26,881 | +1.53(+2.22%) |
Dec 21, 2021 | 68.24 | 68.93 | 68.24 | 68.79 | 38,764 | +1.02(+1.50%) |
Dec 20, 2021 | 67.87 | 67.87 | 66.99 | 67.77 | 47,429 | -0.51(-0.74%) |
Dec 17, 2021 | 68.55 | 68.82 | 67.52 | 68.28 | 140,044 | -0.53(-0.77%) |
Dec 16, 2021 | 69.89 | 69.89 | 68.46 | 68.81 | 21,586 | -0.48(-0.69%) |
Dec 15, 2021 | 68.64 | 69.31 | 67.97 | 69.29 | 12,966 | +0.78(+1.14%) |
Dec 14, 2021 | 68.91 | 68.95 | 68.11 | 68.50 | 56,864 | -0.76(-1.10%) |
Dec 13, 2021 | 70.42 | 70.42 | 69.22 | 69.26 | 15,229 | -1.27(-1.80%) |
Dec 10, 2021 | 70.83 | 70.96 | 70.20 | 70.54 | 12,720 | -0.11(-0.16%) |
Dec 09, 2021 | 70.83 | 71.09 | 70.56 | 70.65 | 5,685 | -0.63(-0.88%) |
Dec 08, 2021 | 71.32 | 71.41 | 70.89 | 71.27 | 17,580 | -0.13(-0.19%) |
Dec 07, 2021 | 70.83 | 71.76 | 70.78 | 71.41 | 15,718 | +2.01(+2.90%) |
Dec 06, 2021 | 69.22 | 69.70 | 68.70 | 69.40 | 12,047 | +0.36(+0.52%) |
Dec 03, 2021 | 70.20 | 70.47 | 68.59 | 69.04 | 25,033 | -1.16(-1.65%) |
Dec 02, 2021 | 69.64 | 70.33 | 69.64 | 70.20 | 9,945 | +1.07(+1.55%) |
Dec 01, 2021 | 70.96 | 71.41 | 69.13 | 69.13 | 37,485 | -1.03(-1.46%) |
Nov 30, 2021 | 71.05 | 71.23 | 69.75 | 70.16 | 24,245 | -0.98(-1.38%) |
Nov 29, 2021 | 71.14 | 71.32 | 70.47 | 71.14 | 31,590 | +0.98(+1.40%) |
Nov 26, 2021 | 71.67 | 71.67 | 69.75 | 70.16 | 28,097 | -1.47(-2.06%) |
Nov 24, 2021 | 71.23 | 71.84 | 70.92 | 71.63 | 21,281 | -0.18(-0.25%) |
Nov 23, 2021 | 72.39 | 72.43 | 71.54 | 71.81 | 36,525 | -0.85(-1.17%) |
Nov 22, 2021 | 73.46 | 73.50 | 72.61 | 72.66 | 14,633 | -0.71(-0.97%) |
Nov 19, 2021 | 73.68 | 73.72 | 73.24 | 73.37 | 25,031 | -0.58(-0.79%) |
Nov 18, 2021 | 74.13 | 74.04 | 73.77 | 73.95 | 19,813 | -0.18(-0.24%) |
Nov 17, 2021 | 74.26 | 74.35 | 73.91 | 74.13 | 15,057 | -0.04(-0.06%) |
Nov 16, 2021 | 74.22 | 74.44 | 74.18 | 74.18 | 21,690 | +0.00(+0.00%) |
Nov 15, 2021 | 74.71 | 74.71 | 74.13 | 74.18 | 12,825 | -0.25(-0.34%) |
Nov 12, 2021 | 73.91 | 74.49 | 73.91 | 74.43 | 13,062 | +0.74(+1.01%) |
Nov 11, 2021 | 73.64 | 73.95 | 73.59 | 73.68 | 14,940 | +0.58(+0.79%) |
Nov 10, 2021 | 73.82 | 73.10 | 41,145 | -1.07(-1.44%) | ||
Nov 09, 2021 | 74.31 | 74.62 | 73.95 | 74.18 | 15,324 | -0.13(-0.18%) |
Nov 08, 2021 | 74.53 | 74.53 | 74.18 | 74.31 | 11,124 | -0.13(-0.18%) |
Nov 05, 2021 | 74.71 | 74.82 | 74.13 | 74.44 | 11,685 | +0.22(+0.30%) |
Nov 04, 2021 | 74.26 | 74.40 | 74.00 | 74.22 | 45,296 | -0.18(-0.24%) |
Nov 03, 2021 | 73.77 | 74.40 | 73.64 | 74.40 | 196,355 | +0.80(+1.09%) |
Nov 02, 2021 | 73.46 | 73.59 | 73.33 | 73.59 | 14,212 | +0.18(+0.24%) |
Nov 01, 2021 | 73.37 | 73.51 | 73.15 | 73.42 | 13,355 | +0.18(+0.24%) |
Oct 29, 2021 | 73.33 | 73.59 | 73.04 | 73.24 | 31,729 | -0.58(-0.79%) |
Oct 28, 2021 | 72.97 | 73.82 | 72.81 | 73.82 | 22,478 | +1.34(+1.85%) |
Oct 27, 2021 | 73.15 | 73.15 | 72.48 | 72.48 | 12,136 | -0.76(-1.04%) |
Oct 26, 2021 | 73.19 | 73.24 | 15,681 | +0.38(+0.52%) | ||
Oct 25, 2021 | 72.75 | 72.88 | 72.34 | 72.86 | 13,457 | +0.33(+0.46%) |
Oct 22, 2021 | 72.39 | 72.59 | 72.08 | 72.52 | 19,536 | +0.45(+0.62%) |
Oct 21, 2021 | 71.41 | 72.12 | 71.41 | 72.08 | 15,483 | +0.76(+1.06%) |
Oct 20, 2021 | 71.18 | 71.45 | 71.00 | 71.32 | 19,325 | +0.54(+0.76%) |
Oct 19, 2021 | 70.38 | 70.78 | 70.29 | 70.78 | 14,103 | +1.03(+1.47%) |
Oct 18, 2021 | 69.62 | 69.89 | 69.31 | 69.75 | 10,231 | -0.13(-0.19%) |
Oct 15, 2021 | 69.89 | 70.07 | 69.74 | 69.89 | 15,187 | +0.31(+0.45%) |
Oct 14, 2021 | 69.40 | 69.60 | 69.20 | 69.58 | 6,555 | +0.85(+1.23%) |
Oct 13, 2021 | 68.15 | 68.73 | 68.15 | 68.73 | 11,398 | +1.21(+1.79%) |
Oct 12, 2021 | 67.52 | 67.79 | 67.25 | 67.52 | 8,047 | +0.45(+0.67%) |
Oct 11, 2021 | 67.48 | 67.83 | 67.03 | 67.07 | 32,936 | -0.67(-0.99%) |
Oct 08, 2021 | 67.52 | 67.83 | 67.48 | 67.74 | 12,371 | +0.27(+0.40%) |
Oct 07, 2021 | 66.99 | 67.92 | 66.99 | 67.48 | 22,825 | +0.91(+1.36%) |
Oct 06, 2021 | 66.05 | 66.58 | 65.69 | 66.57 | 34,153 | -0.37(-0.55%) |
Oct 05, 2021 | 66.54 | 67.12 | 66.40 | 66.94 | 21,172 | +0.58(+0.87%) |
Oct 04, 2021 | 67.12 | 67.12 | 66.14 | 66.36 | 22,122 | -0.89(-1.33%) |
Oct 01, 2021 | 66.99 | 67.48 | 66.40 | 67.25 | 37,829 | +0.36(+0.53%) |
Sep 30, 2021 | 67.39 | 67.66 | 66.90 | 66.90 | 22,003 | -0.04(-0.07%) |
Sep 29, 2021 | 67.57 | 67.61 | 66.81 | 66.94 | 27,492 | -0.27(-0.40%) |
Sep 28, 2021 | 67.97 | 68.06 | 67.12 | 67.21 | 31,371 | -1.79(-2.59%) |
Sep 27, 2021 | 69.22 | 69.22 | 68.86 | 69.00 | 11,454 | -0.36(-0.52%) |
Sep 24, 2021 | 69.49 | 69.66 | 69.31 | 69.35 | 10,592 | -0.94(-1.33%) |
Sep 23, 2021 | 69.93 | 70.42 | 69.93 | 70.29 | 13,706 | +1.02(+1.47%) |
Sep 22, 2021 | 69.42 | 69.75 | 69.08 | 69.27 | 11,339 | +0.46(+0.66%) |
Sep 21, 2021 | 68.82 | 69.17 | 68.73 | 68.82 | 35,954 | +0.80(+1.18%) |
Sep 20, 2021 | 68.50 | 68.50 | 67.22 | 68.01 | 25,859 | -2.02(-2.88%) |
Sep 17, 2021 | 70.55 | 70.66 | 69.90 | 70.03 | 16,263 | -0.65(-0.92%) |
Sep 16, 2021 | 70.38 | 70.72 | 70.12 | 70.68 | 11,646 | +0.30(+0.43%) |
Sep 15, 2021 | 69.81 | 70.41 | 69.64 | 70.38 | 11,688 | +0.39(+0.56%) |
Sep 14, 2021 | 70.42 | 70.46 | 69.85 | 69.98 | 14,004 | -0.26(-0.37%) |
Sep 13, 2021 | 70.51 | 70.51 | 69.94 | 70.25 | 104,603 | -0.04(-0.06%) |
Sep 10, 2021 | 70.94 | 70.94 | 70.25 | 70.29 | 11,932 | -0.17(-0.25%) |
Sep 09, 2021 | 70.42 | 70.85 | 70.38 | 70.46 | 22,497 | -0.02(-0.03%) |
Sep 08, 2021 | 70.72 | 70.77 | 70.26 | 70.48 | 9,964 | -0.63(-0.89%) |
Sep 07, 2021 | 71.77 | 71.77 | 71.07 | 71.11 | 31,318 | -0.65(-0.90%) |
Sep 03, 2021 | 71.68 | 71.97 | 71.59 | 71.76 | 13,122 | -0.05(-0.06%) |
Sep 02, 2021 | 71.77 | 71.85 | 71.33 | 71.81 | 28,098 | +0.65(+0.92%) |
Sep 01, 2021 | 70.98 | 71.57 | 70.94 | 71.16 | 35,758 | +0.17(+0.24%) |
Aug 31, 2021 | 71.11 | 71.16 | 70.73 | 70.98 | 23,260 | +0.34(+0.48%) |
Aug 30, 2021 | 70.90 | 70.90 | 70.59 | 70.64 | 16,484 | -0.23(-0.33%) |
Aug 27, 2021 | 70.12 | 70.94 | 69.90 | 70.88 | 11,799 | +0.78(+1.12%) |
Aug 26, 2021 | 70.42 | 70.55 | 70.03 | 70.09 | 12,758 | -0.54(-0.77%) |
Aug 25, 2021 | 70.38 | 70.68 | 70.33 | 70.64 | 16,973 | +0.33(+0.46%) |
Aug 24, 2021 | 70.03 | 70.38 | 69.94 | 70.31 | 32,552 | +0.46(+0.65%) |
Aug 23, 2021 | 69.72 | 70.07 | 69.64 | 69.85 | 76,490 | +0.52(+0.75%) |
Aug 20, 2021 | 68.51 | 69.38 | 68.51 | 69.33 | 16,613 | +0.78(+1.14%) |
Aug 19, 2021 | 68.81 | 68.94 | 68.33 | 68.55 | 23,849 | -1.35(-1.93%) |
Aug 18, 2021 | 70.25 | 70.46 | 69.85 | 69.90 | 14,364 | -0.26(-0.37%) |
Aug 17, 2021 | 70.59 | 70.64 | 69.81 | 70.16 | 26,974 | -0.78(-1.10%) |
Aug 16, 2021 | 70.98 | 71.07 | 70.55 | 70.94 | 22,866 | -0.69(-0.97%) |
Aug 13, 2021 | 71.33 | 71.64 | 71.31 | 71.64 | 11,404 | +0.43(+0.61%) |
Aug 12, 2021 | 71.16 | 71.24 | 70.90 | 71.20 | 12,613 | -0.13(-0.18%) |
Aug 11, 2021 | 71.55 | 71.55 | 71.20 | 71.33 | 16,755 | +0.15(+0.21%) |
Aug 10, 2021 | 71.20 | 71.41 | 71.07 | 71.18 | 18,829 | +0.46(+0.65%) |
Aug 09, 2021 | 71.03 | 71.03 | 70.68 | 70.72 | 16,997 | -0.30(-0.43%) |
Aug 06, 2021 | 71.46 | 71.46 | 70.85 | 71.03 | 19,044 | -0.39(-0.55%) |
Aug 05, 2021 | 71.11 | 71.46 | 71.11 | 71.42 | 13,422 | +0.52(+0.74%) |
Aug 04, 2021 | 70.85 | 71.03 | 70.77 | 70.90 | 9,222 | +0.39(+0.55%) |
Aug 03, 2021 | 70.81 | 70.81 | 70.07 | 70.51 | 7,586 | +0.09(+0.12%) |
Aug 02, 2021 | 70.64 | 70.81 | 70.29 | 70.42 | 16,719 | +0.43(+0.62%) |
Jul 30, 2021 | 70.20 | 70.42 | 69.86 | 69.98 | 11,797 | -0.61(-0.86%) |
Jul 29, 2021 | 70.25 | 70.77 | 70.25 | 70.59 | 8,504 | +0.83(+1.18%) |
Jul 28, 2021 | 69.55 | 69.81 | 69.25 | 69.77 | 7,296 | +0.48(+0.69%) |
Jul 27, 2021 | 69.42 | 69.46 | 68.91 | 69.29 | 10,623 | -0.39(-0.56%) |
Jul 26, 2021 | 69.77 | 69.81 | 69.55 | 69.68 | 24,648 | -0.04(-0.06%) |
Jul 23, 2021 | 69.64 | 69.81 | 69.51 | 69.72 | 46,682 | +0.56(+0.82%) |
Jul 22, 2021 | 69.03 | 69.29 | 68.88 | 69.16 | 51,777 | +1.04(+1.53%) |
Jul 21, 2021 | 67.25 | 68.12 | 67.20 | 68.12 | 23,286 | +1.74(+2.62%) |
Jul 20, 2021 | 65.47 | 66.59 | 65.47 | 66.38 | 5,124 | +0.96(+1.46%) |
Jul 19, 2021 | 65.94 | 65.94 | 65.03 | 65.42 | 13,152 | -1.30(-1.95%) |
Jul 16, 2021 | 67.29 | 67.29 | 66.60 | 66.73 | 16,449 | -0.13(-0.19%) |
Jul 15, 2021 | 66.81 | 67.16 | 66.47 | 66.86 | 20,692 | -0.30(-0.45%) |
Jul 14, 2021 | 67.73 | 67.73 | 67.16 | 67.16 | 4,177 | -0.33(-0.48%) |
Jul 13, 2021 | 67.90 | 67.90 | 67.47 | 67.49 | 14,603 | -0.63(-0.92%) |
Jul 12, 2021 | 67.60 | 68.16 | 67.60 | 68.12 | 13,355 | +0.74(+1.10%) |
Jul 09, 2021 | 66.77 | 67.47 | 66.70 | 67.38 | 4,662 | +0.96(+1.44%) |
Jul 08, 2021 | 66.38 | 66.68 | 66.16 | 66.42 | 9,363 | -1.13(-1.67%) |
Jul 07, 2021 | 67.60 | 67.73 | 67.12 | 67.55 | 17,368 | +0.26(+0.39%) |
Jul 06, 2021 | 67.51 | 67.64 | 66.86 | 67.29 | 23,112 | -0.13(-0.19%) |
Jul 02, 2021 | 67.07 | 67.47 | 66.99 | 67.42 | 9,140 | +0.65(+0.98%) |
Jul 01, 2021 | 66.51 | 66.86 | 66.51 | 66.77 | 15,390 | +0.26(+0.39%) |
Jun 30, 2021 | 66.64 | 66.75 | 66.29 | 66.51 | 25,793 | -0.48(-0.71%) |
Jun 29, 2021 | 67.03 | 67.03 | 66.68 | 66.99 | 32,622 | +0.13(+0.20%) |
Jun 28, 2021 | 67.12 | 67.29 | 66.51 | 66.86 | 27,339 | -0.13(-0.19%) |
Jun 25, 2021 | 66.81 | 67.18 | 66.81 | 66.99 | 6,097 | +0.13(+0.20%) |
Jun 24, 2021 | 66.81 | 66.94 | 66.51 | 66.86 | 13,406 | +0.30(+0.46%) |
Jun 23, 2021 | 66.60 | 66.68 | 66.42 | 66.55 | 15,413 | -0.04(-0.07%) |
Jun 22, 2021 | 66.29 | 66.64 | 66.12 | 66.60 | 16,361 | +0.22(+0.33%) |
Jun 21, 2021 | 65.90 | 66.42 | 65.55 | 66.38 | 25,030 | +1.09(+1.67%) |
Jun 18, 2021 | 65.75 | 65.75 | 65.12 | 65.29 | 34,576 | -1.22(-1.83%) |
Jun 17, 2021 | 66.80 | 66.96 | 66.09 | 66.50 | 11,437 | -0.55(-0.81%) |
Jun 16, 2021 | 67.26 | 67.72 | 66.88 | 67.05 | 9,328 | -0.25(-0.37%) |
Jun 15, 2021 | 67.43 | 67.43 | 67.05 | 67.30 | 159,325 | -0.34(-0.50%) |
Jun 14, 2021 | 67.68 | 67.76 | 67.40 | 67.64 | 15,476 | +0.08(+0.12%) |
Jun 11, 2021 | 67.26 | 67.59 | 67.26 | 67.55 | 5,716 | +0.42(+0.62%) |
Jun 10, 2021 | 67.13 | 67.28 | 66.92 | 67.13 | 7,698 | +0.12(+0.18%) |
Jun 09, 2021 | 67.39 | 67.43 | 67.02 | 67.02 | 9,003 | -0.60(-0.88%) |
Jun 08, 2021 | 67.51 | 67.68 | 67.05 | 67.61 | 10,657 | +0.39(+0.59%) |
Jun 07, 2021 | 67.09 | 67.39 | 67.09 | 67.22 | 8,638 | +0.08(+0.12%) |
Jun 04, 2021 | 67.09 | 67.24 | 66.80 | 67.13 | 34,260 | +0.46(+0.69%) |
Jun 03, 2021 | 66.76 | 66.84 | 66.53 | 66.67 | 9,372 | -0.46(-0.69%) |
Jun 02, 2021 | 67.26 | 67.45 | 67.11 | 67.13 | 13,320 | -0.21(-0.31%) |
Jun 01, 2021 | 67.47 | 67.93 | 67.30 | 67.34 | 14,068 | +0.63(+0.94%) |
May 28, 2021 | 66.63 | 66.88 | 66.63 | 66.71 | 8,616 | +0.21(+0.32%) |
May 27, 2021 | 66.42 | 66.55 | 66.21 | 66.50 | 6,501 | +0.46(+0.70%) |
May 26, 2021 | 65.83 | 66.21 | 65.62 | 66.04 | 13,538 | +0.25(+0.38%) |
May 25, 2021 | 66.50 | 66.63 | 65.79 | 65.79 | 14,022 | -0.25(-0.38%) |
May 24, 2021 | 65.88 | 66.25 | 65.71 | 66.04 | 18,276 | +0.50(+0.77%) |
May 21, 2021 | 65.62 | 65.67 | 65.37 | 65.54 | 9,231 | +0.08(+0.13%) |
May 20, 2021 | 64.91 | 65.62 | 64.91 | 65.46 | 16,165 | +1.09(+1.69%) |
May 19, 2021 | 63.86 | 64.49 | 63.70 | 64.37 | 8,544 | -0.38(-0.58%) |
May 18, 2021 | 65.00 | 65.29 | 64.70 | 64.74 | 7,897 | +0.08(+0.13%) |
May 17, 2021 | 64.53 | 64.76 | 64.20 | 64.66 | 12,919 | -0.17(-0.26%) |
May 14, 2021 | 64.11 | 64.87 | 63.91 | 64.83 | 14,942 | +1.22(+1.91%) |
May 13, 2021 | 63.15 | 63.70 | 63.02 | 63.61 | 13,547 | +0.59(+0.93%) |
May 12, 2021 | 64.30 | 64.41 | 62.73 | 63.02 | 14,031 | -1.43(-2.21%) |
May 11, 2021 | 64.20 | 64.66 | 63.82 | 64.45 | 13,422 | -0.84(-1.28%) |
May 10, 2021 | 66.25 | 66.25 | 65.29 | 65.29 | 17,673 | -0.84(-1.27%) |
May 07, 2021 | 65.58 | 66.34 | 65.52 | 66.13 | 21,102 | +0.75(+1.15%) |
May 06, 2021 | 65.20 | 65.37 | 64.70 | 65.37 | 14,459 | +0.08(+0.13%) |
May 05, 2021 | 65.12 | 65.37 | 64.83 | 65.29 | 14,662 | +0.50(+0.78%) |
May 04, 2021 | 65.25 | 65.25 | 64.37 | 64.79 | 51,718 | -1.34(-2.03%) |