Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.41 | 62.56 | 61.13 | 61.21 | 54,741 | -1.26(-2.02%) |
Apr 28, 2022 | 61.89 | 62.67 | 61.46 | 62.47 | 97,413 | +1.01(+1.65%) |
Apr 27, 2022 | 61.55 | 61.98 | 61.26 | 61.46 | 183,955 | +0.06(+0.09%) |
Apr 26, 2022 | 62.48 | 62.48 | 61.40 | 61.40 | 107,562 | -1.37(-2.18%) |
Apr 25, 2022 | 62.27 | 62.77 | 61.81 | 62.77 | 117,612 | +0.16(+0.26%) |
Apr 22, 2022 | 63.68 | 63.68 | 62.57 | 62.61 | 194,923 | -1.21(-1.90%) |
Apr 21, 2022 | 65.04 | 65.06 | 63.71 | 63.82 | 288,862 | -0.76(-1.17%) |
Apr 20, 2022 | 64.71 | 64.82 | 64.49 | 64.58 | 60,960 | +0.16(+0.25%) |
Apr 19, 2022 | 63.83 | 64.46 | 63.81 | 64.41 | 147,275 | +0.47(+0.73%) |
Apr 18, 2022 | 63.97 | 64.18 | 63.75 | 63.95 | 90,359 | -0.11(-0.16%) |
Apr 14, 2022 | 64.72 | 64.74 | 64.05 | 64.05 | 68,976 | -0.56(-0.87%) |
Apr 13, 2022 | 64.10 | 64.72 | 64.10 | 64.62 | 82,994 | +0.55(+0.87%) |
Apr 12, 2022 | 64.59 | 64.79 | 63.89 | 64.06 | 113,796 | -0.21(-0.33%) |
Apr 11, 2022 | 64.51 | 64.69 | 64.17 | 64.27 | 125,086 | -0.76(-1.16%) |
Apr 08, 2022 | 65.06 | 65.31 | 64.85 | 65.03 | 89,375 | -0.11(-0.16%) |
Apr 07, 2022 | 64.93 | 65.30 | 64.64 | 65.13 | 80,290 | +0.06(+0.09%) |
Apr 06, 2022 | 65.16 | 65.29 | 64.75 | 65.07 | 96,488 | -0.60(-0.92%) |
Apr 05, 2022 | 66.34 | 66.46 | 65.60 | 65.68 | 56,085 | -0.83(-1.25%) |
Apr 04, 2022 | 66.17 | 66.51 | 66.08 | 66.51 | 55,840 | +0.39(+0.59%) |
Apr 01, 2022 | 66.07 | 66.12 | 65.70 | 66.12 | 83,180 | +0.32(+0.49%) |
Mar 31, 2022 | 66.50 | 66.51 | 65.78 | 65.80 | 95,123 | -0.84(-1.26%) |
Mar 30, 2022 | 66.68 | 66.84 | 66.40 | 66.64 | 79,108 | -0.20(-0.30%) |
Mar 29, 2022 | 66.71 | 66.89 | 66.44 | 66.84 | 96,754 | +0.82(+1.24%) |
Mar 28, 2022 | 65.73 | 66.01 | 65.41 | 66.01 | 70,265 | +0.24(+0.36%) |
Mar 25, 2022 | 65.77 | 65.84 | 65.41 | 65.78 | 46,095 | +0.08(+0.12%) |
Mar 24, 2022 | 65.29 | 65.70 | 65.23 | 65.70 | 58,262 | +0.52(+0.79%) |
Mar 23, 2022 | 65.42 | 65.57 | 65.17 | 65.18 | 113,668 | -0.61(-0.93%) |
Mar 22, 2022 | 65.46 | 65.84 | 65.46 | 65.80 | 59,385 | +0.58(+0.89%) |
Mar 21, 2022 | 65.45 | 65.53 | 64.95 | 65.21 | 102,557 | -0.31(-0.48%) |
Mar 18, 2022 | 64.66 | 65.56 | 64.62 | 65.53 | 51,274 | +0.66(+1.02%) |
Mar 17, 2022 | 64.22 | 64.87 | 64.15 | 64.87 | 71,656 | +0.47(+0.73%) |
Mar 16, 2022 | 63.66 | 64.40 | 63.13 | 64.40 | 93,816 | +1.61(+2.57%) |
Mar 15, 2022 | 62.27 | 62.87 | 62.07 | 62.79 | 145,222 | +0.72(+1.15%) |
Mar 14, 2022 | 62.62 | 62.84 | 61.91 | 62.07 | 182,376 | -0.31(-0.49%) |
Mar 11, 2022 | 63.37 | 63.37 | 62.37 | 62.38 | 61,345 | -0.67(-1.06%) |
Mar 10, 2022 | 62.86 | 63.12 | 62.57 | 63.05 | 89,976 | -0.41(-0.65%) |
Mar 09, 2022 | 63.03 | 63.62 | 62.87 | 63.46 | 70,750 | +1.42(+2.29%) |
Mar 08, 2022 | 62.28 | 63.02 | 61.73 | 62.04 | 217,330 | +0.00(+0.00%) |
Mar 07, 2022 | 63.53 | 63.53 | 62.04 | 62.04 | 119,127 | -1.71(-2.68%) |
Mar 04, 2022 | 63.72 | 63.83 | 63.34 | 63.74 | 80,341 | -0.64(-0.99%) |
Mar 03, 2022 | 65.02 | 65.11 | 64.26 | 64.38 | 93,044 | -0.56(-0.87%) |
Mar 02, 2022 | 64.54 | 65.08 | 64.38 | 64.95 | 52,832 | +0.67(+1.04%) |
Mar 01, 2022 | 65.08 | 65.08 | 64.03 | 64.28 | 107,278 | -0.80(-1.23%) |
Feb 28, 2022 | 64.67 | 65.21 | 64.50 | 65.08 | 113,698 | -0.28(-0.42%) |
Feb 25, 2022 | 64.32 | 65.38 | 64.55 | 65.36 | 93,161 | +1.22(+1.90%) |
Feb 24, 2022 | 62.36 | 64.24 | 62.33 | 64.13 | 151,461 | +0.11(+0.18%) |
Feb 23, 2022 | 65.13 | 65.26 | 64.00 | 64.02 | 115,038 | -0.80(-1.24%) |
Feb 22, 2022 | 65.15 | 65.38 | 64.44 | 64.82 | 98,789 | -0.64(-0.98%) |
Feb 18, 2022 | 65.46 | 0 | -0.28(-0.42%) | |||
Feb 17, 2022 | 66.40 | 66.40 | 65.70 | 65.74 | 84,778 | -1.03(-1.54%) |
Feb 16, 2022 | 66.47 | 66.81 | 66.27 | 66.77 | 77,674 | +0.24(+0.36%) |
Feb 15, 2022 | 66.15 | 66.56 | 66.15 | 66.53 | 84,145 | +0.81(+1.23%) |
Feb 14, 2022 | 65.93 | 65.93 | 65.35 | 65.72 | 66,708 | -0.33(-0.51%) |
Feb 11, 2022 | 66.85 | 67.07 | 65.83 | 66.05 | 91,650 | -0.80(-1.20%) |
Feb 10, 2022 | 67.02 | 67.77 | 66.66 | 66.85 | 74,473 | -0.89(-1.31%) |
Feb 09, 2022 | 67.47 | 67.74 | 67.47 | 67.74 | 55,923 | +0.80(+1.20%) |
Feb 08, 2022 | 66.49 | 66.94 | 66.32 | 66.94 | 50,810 | +0.43(+0.65%) |
Feb 07, 2022 | 66.69 | 66.90 | 66.43 | 66.51 | 85,925 | -0.15(-0.23%) |
Feb 04, 2022 | 66.29 | 66.94 | 66.14 | 66.66 | 66,133 | +0.11(+0.16%) |
Feb 03, 2022 | 67.10 | 66.44 | 66.56 | 88,580 | -1.08(-1.59%) | |
Feb 02, 2022 | 67.35 | 67.68 | 67.32 | 67.64 | 108,050 | +0.41(+0.61%) |
Feb 01, 2022 | 66.90 | 67.23 | 66.53 | 67.23 | 94,725 | +0.41(+0.61%) |
Jan 31, 2022 | 65.74 | 66.82 | 66.82 | 135,848 | +1.03(+1.57%) | |
Jan 28, 2022 | 65.01 | 65.79 | 64.46 | 65.79 | 138,556 | +0.88(+1.35%) |
Jan 27, 2022 | 65.60 | 65.95 | 64.82 | 64.91 | 128,129 | -0.30(-0.45%) |
Jan 26, 2022 | 66.13 | 66.41 | 65.03 | 65.20 | 223,430 | -0.35(-0.54%) |
Jan 25, 2022 | 65.36 | 65.87 | 64.77 | 65.56 | 422,672 | -0.52(-0.78%) |
Jan 24, 2022 | 65.55 | 66.07 | 64.16 | 66.07 | 507,821 | -0.11(-0.17%) |
Jan 21, 2022 | 66.96 | 67.10 | 66.14 | 66.19 | 157,972 | -0.86(-1.28%) |
Jan 20, 2022 | 67.74 | 68.23 | 66.99 | 67.05 | 165,615 | -0.47(-0.69%) |
Jan 19, 2022 | 68.03 | 68.16 | 67.46 | 67.51 | 70,028 | -0.24(-0.35%) |
Jan 18, 2022 | 68.18 | 68.20 | 67.67 | 67.75 | 238,087 | -1.03(-1.50%) |
Jan 14, 2022 | 68.78 | 0 | -0.11(-0.15%) | |||
Jan 13, 2022 | 69.56 | 69.64 | 68.75 | 68.89 | 166,843 | -0.61(-0.88%) |
Jan 12, 2022 | 69.44 | 69.59 | 69.23 | 69.50 | 161,048 | +0.36(+0.52%) |
Jan 11, 2022 | 68.50 | 69.14 | 68.25 | 69.14 | 69,345 | +0.64(+0.93%) |
Jan 10, 2022 | 68.36 | 68.51 | 67.68 | 68.50 | 315,452 | -0.18(-0.26%) |
Jan 07, 2022 | 68.72 | 68.92 | 68.45 | 68.68 | 137,858 | -0.11(-0.15%) |
Jan 06, 2022 | 68.82 | 69.00 | 68.55 | 68.78 | 159,160 | -0.11(-0.17%) |
Jan 05, 2022 | 69.89 | 69.90 | 68.87 | 68.90 | 70,242 | -0.92(-1.31%) |
Jan 04, 2022 | 69.95 | 69.99 | 69.59 | 69.81 | 96,221 | +0.06(+0.08%) |
Jan 03, 2022 | 69.63 | 69.76 | 69.40 | 69.76 | 105,668 | +0.26(+0.37%) |
Dec 31, 2021 | 69.52 | 69.72 | 69.49 | 69.50 | 99,451 | -0.14(-0.21%) |
Dec 30, 2021 | 69.78 | 69.86 | 69.57 | 69.64 | 129,723 | +0.01(+0.01%) |
Dec 29, 2021 | 69.68 | 69.74 | 69.48 | 69.63 | 76,479 | -0.04(-0.05%) |
Dec 28, 2021 | 69.80 | 69.90 | 69.63 | 69.67 | 125,944 | -0.05(-0.07%) |
Dec 27, 2021 | 69.24 | 69.72 | 69.19 | 69.72 | 142,918 | +0.64(+0.93%) |
Dec 23, 2021 | 68.72 | 69.20 | 68.72 | 69.08 | 183,198 | +0.34(+0.49%) |
Dec 22, 2021 | 68.21 | 68.74 | 68.17 | 68.74 | 113,058 | +0.53(+0.78%) |
Dec 21, 2021 | 67.69 | 68.21 | 67.56 | 68.21 | 151,475 | +0.92(+1.36%) |
Dec 20, 2021 | 67.23 | 67.84 | 66.97 | 67.29 | 148,493 | -0.60(-0.88%) |
Dec 17, 2021 | 68.16 | 68.33 | 67.73 | 67.89 | 130,353 | -0.52(-0.76%) |
Dec 16, 2021 | 68.95 | 69.10 | 68.25 | 68.41 | 85,789 | -0.27(-0.39%) |
Dec 15, 2021 | 68.00 | 68.71 | 67.67 | 68.67 | 122,217 | +0.72(+1.06%) |
Dec 14, 2021 | 68.05 | 68.23 | 67.68 | 67.95 | 110,074 | -0.37(-0.54%) |
Dec 13, 2021 | 68.78 | 68.78 | 68.32 | 68.32 | 451,214 | -0.56(-0.81%) |
Dec 10, 2021 | 68.70 | 68.88 | 68.56 | 68.88 | 130,827 | +0.41(+0.59%) |
Dec 09, 2021 | 68.77 | 68.80 | 68.47 | 68.47 | 98,272 | -0.45(-0.66%) |
Dec 08, 2021 | 68.88 | 69.02 | 68.70 | 68.93 | 84,902 | +0.16(+0.23%) |
Dec 07, 2021 | 68.39 | 68.89 | 68.39 | 68.77 | 203,822 | +0.98(+1.44%) |
Dec 06, 2021 | 67.51 | 67.93 | 67.24 | 67.79 | 191,465 | +0.57(+0.85%) |
Dec 03, 2021 | 67.69 | 67.75 | 66.81 | 67.22 | 104,908 | -0.32(-0.48%) |
Dec 02, 2021 | 67.09 | 67.75 | 67.02 | 67.55 | 118,413 | +0.73(+1.09%) |
Dec 01, 2021 | 67.92 | 68.28 | 66.82 | 66.82 | 86,971 | -0.54(-0.80%) |
Nov 30, 2021 | 68.00 | 68.05 | 67.14 | 67.36 | 123,445 | -0.67(-0.99%) |
Nov 29, 2021 | 68.04 | 68.29 | 67.77 | 68.03 | 87,434 | +0.40(+0.59%) |
Nov 26, 2021 | 68.18 | 68.18 | 67.42 | 67.63 | 76,161 | -1.27(-1.84%) |
Nov 24, 2021 | 68.63 | 68.92 | 68.40 | 68.90 | 77,125 | -0.03(-0.04%) |
Nov 23, 2021 | 68.87 | 69.08 | 68.60 | 68.93 | 101,010 | -0.03(-0.04%) |
Nov 22, 2021 | 69.30 | 69.55 | 68.94 | 68.96 | 81,631 | -0.33(-0.48%) |
Nov 19, 2021 | 69.27 | 69.49 | 69.21 | 69.29 | 53,058 | -0.17(-0.25%) |
Nov 18, 2021 | 69.32 | 69.48 | 69.40 | 69.46 | 63,411 | +0.12(+0.18%) |
Nov 17, 2021 | 69.52 | 69.52 | 69.32 | 69.34 | 62,204 | -0.22(-0.31%) |
Nov 16, 2021 | 69.41 | 69.68 | 69.41 | 69.55 | 64,657 | +0.08(+0.11%) |
Nov 15, 2021 | 69.70 | 69.70 | 69.40 | 69.48 | 53,611 | +0.01(+0.01%) |
Nov 12, 2021 | 69.38 | 69.56 | 69.23 | 69.47 | 66,187 | +0.26(+0.37%) |
Nov 11, 2021 | 69.20 | 69.30 | 69.17 | 69.21 | 34,176 | +0.17(+0.25%) |
Nov 10, 2021 | 69.45 | 68.95 | 69.04 | 48,692 | -0.59(-0.84%) | |
Nov 09, 2021 | 69.85 | 69.85 | 69.45 | 69.63 | 75,117 | -0.08(-0.11%) |
Nov 08, 2021 | 69.84 | 69.86 | 69.68 | 69.70 | 59,203 | +0.08(+0.11%) |
Nov 05, 2021 | 69.59 | 69.81 | 69.54 | 69.63 | 274,089 | +0.26(+0.37%) |
Nov 04, 2021 | 69.23 | 69.48 | 69.23 | 69.37 | 48,919 | +0.09(+0.14%) |
Nov 03, 2021 | 68.92 | 69.32 | 68.80 | 69.28 | 41,668 | +0.43(+0.62%) |
Nov 02, 2021 | 68.86 | 68.96 | 68.80 | 68.85 | 70,824 | +0.04(+0.06%) |
Nov 01, 2021 | 68.73 | 68.92 | 68.58 | 68.81 | 48,680 | +0.18(+0.26%) |
Oct 29, 2021 | 68.42 | 68.64 | 68.31 | 68.64 | 57,854 | -0.10(-0.15%) |
Oct 28, 2021 | 68.35 | 68.74 | 68.35 | 68.74 | 46,801 | +0.52(+0.76%) |
Oct 27, 2021 | 68.43 | 68.59 | 68.22 | 68.22 | 48,159 | -0.24(-0.35%) |
Oct 26, 2021 | 68.62 | 68.46 | 61,665 | +0.04(+0.06%) | ||
Oct 25, 2021 | 68.35 | 68.50 | 68.15 | 68.42 | 47,945 | +0.13(+0.19%) |
Oct 22, 2021 | 68.32 | 68.42 | 68.02 | 68.28 | 68,868 | +0.05(+0.07%) |
Oct 21, 2021 | 68.11 | 68.24 | 67.99 | 68.24 | 52,416 | +0.01(+0.01%) |
Oct 20, 2021 | 68.10 | 68.32 | 68.09 | 68.23 | 48,192 | +0.24(+0.35%) |
Oct 19, 2021 | 67.82 | 68.10 | 67.82 | 67.99 | 49,701 | +0.27(+0.41%) |
Oct 18, 2021 | 67.41 | 67.72 | 67.30 | 67.72 | 77,804 | +0.00(+0.00%) |
Oct 15, 2021 | 67.57 | 67.75 | 67.45 | 67.72 | 57,179 | +0.40(+0.59%) |
Oct 14, 2021 | 67.07 | 67.32 | 66.98 | 67.32 | 61,461 | +0.75(+1.12%) |
Oct 13, 2021 | 66.35 | 66.57 | 66.15 | 66.57 | 43,270 | +0.42(+0.63%) |
Oct 12, 2021 | 66.35 | 66.43 | 66.10 | 66.15 | 61,066 | +0.00(+0.00%) |
Oct 11, 2021 | 66.43 | 66.78 | 66.15 | 66.15 | 103,278 | -0.37(-0.56%) |
Oct 08, 2021 | 66.72 | 66.72 | 66.44 | 66.52 | 43,607 | -0.07(-0.10%) |
Oct 07, 2021 | 66.40 | 66.85 | 66.40 | 66.59 | 56,247 | +0.57(+0.86%) |
Oct 06, 2021 | 65.45 | 66.14 | 65.25 | 66.02 | 96,488 | -0.12(-0.19%) |
Oct 05, 2021 | 65.82 | 66.32 | 65.78 | 66.14 | 111,672 | +0.34(+0.52%) |
Oct 04, 2021 | 66.14 | 66.23 | 65.48 | 65.80 | 50,946 | -0.43(-0.65%) |
Oct 01, 2021 | 66.06 | 66.45 | 65.61 | 66.24 | 45,013 | +0.27(+0.42%) |
Sep 30, 2021 | 66.47 | 66.58 | 65.91 | 65.96 | 69,171 | -0.33(-0.50%) |
Sep 29, 2021 | 66.53 | 66.60 | 66.22 | 66.29 | 63,616 | +0.01(+0.01%) |
Sep 28, 2021 | 66.99 | 66.99 | 66.22 | 66.28 | 72,449 | -1.12(-1.65%) |
Sep 27, 2021 | 67.28 | 67.56 | 67.23 | 67.40 | 28,859 | -0.06(-0.08%) |
Sep 24, 2021 | 67.36 | 67.60 | 67.20 | 67.45 | 41,721 | -0.20(-0.29%) |
Sep 23, 2021 | 67.41 | 67.85 | 67.41 | 67.65 | 73,292 | +0.62(+0.93%) |
Sep 22, 2021 | 66.95 | 67.43 | 66.90 | 67.03 | 55,109 | +0.38(+0.57%) |
Sep 21, 2021 | 66.81 | 67.02 | 66.58 | 66.65 | 52,623 | +0.18(+0.27%) |
Sep 20, 2021 | 66.59 | 66.70 | 65.88 | 66.47 | 98,410 | -0.95(-1.42%) |
Sep 17, 2021 | 67.80 | 67.86 | 67.38 | 67.43 | 68,065 | -0.61(-0.90%) |
Sep 16, 2021 | 68.00 | 68.08 | 67.69 | 68.04 | 39,388 | -0.08(-0.12%) |
Sep 15, 2021 | 67.84 | 68.23 | 67.77 | 68.13 | 53,801 | +0.31(+0.46%) |
Sep 14, 2021 | 68.30 | 68.31 | 67.78 | 67.81 | 57,429 | -0.28(-0.42%) |
Sep 13, 2021 | 68.22 | 68.22 | 67.88 | 68.10 | 55,927 | +0.27(+0.40%) |
Sep 10, 2021 | 68.43 | 68.51 | 67.82 | 67.82 | 52,986 | -0.35(-0.51%) |
Sep 09, 2021 | 68.32 | 68.50 | 68.15 | 68.17 | 58,921 | -0.12(-0.18%) |
Sep 08, 2021 | 68.43 | 68.49 | 68.20 | 68.30 | 48,641 | -0.30(-0.44%) |
Sep 07, 2021 | 68.65 | 68.76 | 68.56 | 68.60 | 79,738 | -0.16(-0.23%) |
Sep 03, 2021 | 68.63 | 68.82 | 68.63 | 68.76 | 49,785 | +0.14(+0.21%) |
Sep 02, 2021 | 68.65 | 68.77 | 68.55 | 68.62 | 63,161 | +0.13(+0.19%) |
Sep 01, 2021 | 68.50 | 68.65 | 68.33 | 68.48 | 83,909 | +0.18(+0.26%) |
Aug 31, 2021 | 68.35 | 68.35 | 68.18 | 68.31 | 57,227 | +0.09(+0.12%) |
Aug 30, 2021 | 68.13 | 68.32 | 68.03 | 68.22 | 53,941 | +0.11(+0.17%) |
Aug 27, 2021 | 67.61 | 68.14 | 67.58 | 68.11 | 108,121 | +0.64(+0.95%) |
Aug 26, 2021 | 67.78 | 67.79 | 67.46 | 67.46 | 134,357 | -0.33(-0.49%) |
Aug 25, 2021 | 67.78 | 67.90 | 67.69 | 67.80 | 58,515 | +0.01(+0.01%) |
Aug 24, 2021 | 67.65 | 67.85 | 67.63 | 67.79 | 60,312 | +0.31(+0.46%) |
Aug 23, 2021 | 67.28 | 67.63 | 67.28 | 67.47 | 64,736 | +0.44(+0.66%) |
Aug 20, 2021 | 66.63 | 67.03 | 66.63 | 67.03 | 54,316 | +0.36(+0.54%) |
Aug 19, 2021 | 66.43 | 66.84 | 66.38 | 66.67 | 46,773 | -0.27(-0.41%) |
Aug 18, 2021 | 67.17 | 67.40 | 66.86 | 66.94 | 34,244 | -0.30(-0.45%) |
Aug 17, 2021 | 67.39 | 67.43 | 66.99 | 67.25 | 55,099 | -0.49(-0.73%) |
Aug 16, 2021 | 67.65 | 67.78 | 67.45 | 67.74 | 43,650 | -0.07(-0.10%) |
Aug 13, 2021 | 67.78 | 67.88 | 67.72 | 67.80 | 34,748 | +0.13(+0.20%) |
Aug 12, 2021 | 67.64 | 67.72 | 67.47 | 67.67 | 31,757 | -0.05(-0.07%) |
Aug 11, 2021 | 67.75 | 67.75 | 67.50 | 67.72 | 22,383 | +0.32(+0.48%) |
Aug 10, 2021 | 67.39 | 67.53 | 67.39 | 67.40 | 49,352 | +0.03(+0.04%) |
Aug 09, 2021 | 67.47 | 67.47 | 67.32 | 67.37 | 39,971 | -0.01(-0.01%) |
Aug 06, 2021 | 67.53 | 67.56 | 67.37 | 67.38 | 71,812 | -0.18(-0.27%) |
Aug 05, 2021 | 67.45 | 67.56 | 67.36 | 67.56 | 24,526 | +0.26(+0.39%) |
Aug 04, 2021 | 67.48 | 67.54 | 67.27 | 67.29 | 40,298 | -0.20(-0.29%) |
Aug 03, 2021 | 67.27 | 67.49 | 66.99 | 67.49 | 37,641 | +0.38(+0.56%) |
Aug 02, 2021 | 67.34 | 67.45 | 67.06 | 67.11 | 40,061 | +0.16(+0.24%) |
Jul 30, 2021 | 67.06 | 67.25 | 67.06 | 66.95 | 41,195 | -0.39(-0.58%) |
Jul 29, 2021 | 67.16 | 67.43 | 67.16 | 67.34 | 47,574 | +0.33(+0.49%) |
Jul 28, 2021 | 66.92 | 67.14 | 66.72 | 67.01 | 48,496 | +0.19(+0.28%) |
Jul 27, 2021 | 66.89 | 66.89 | 66.45 | 66.82 | 32,042 | -0.21(-0.31%) |
Jul 26, 2021 | 66.95 | 67.07 | 66.93 | 67.03 | 40,570 | +0.01(+0.01%) |
Jul 23, 2021 | 66.86 | 67.13 | 66.81 | 67.02 | 40,415 | +0.25(+0.37%) |
Jul 22, 2021 | 66.71 | 66.81 | 66.57 | 66.77 | 47,805 | +0.17(+0.26%) |
Jul 21, 2021 | 66.31 | 66.67 | 66.28 | 66.60 | 34,385 | +0.51(+0.77%) |
Jul 20, 2021 | 65.59 | 66.26 | 65.52 | 66.09 | 45,115 | +0.63(+0.97%) |
Jul 19, 2021 | 65.73 | 65.73 | 65.23 | 65.46 | 79,390 | -0.81(-1.23%) |
Jul 16, 2021 | 66.89 | 66.98 | 66.27 | 66.27 | 188,556 | -0.43(-0.65%) |
Jul 15, 2021 | 66.82 | 66.92 | 66.52 | 66.71 | 45,200 | -0.27(-0.41%) |
Jul 14, 2021 | 67.16 | 67.23 | 66.93 | 66.98 | 67,195 | +0.09(+0.13%) |
Jul 13, 2021 | 67.08 | 67.18 | 66.90 | 66.90 | 80,320 | -0.26(-0.39%) |
Jul 12, 2021 | 66.95 | 67.16 | 66.91 | 67.16 | 73,020 | +0.17(+0.25%) |
Jul 09, 2021 | 66.65 | 67.00 | 66.62 | 66.99 | 102,565 | +0.74(+1.11%) |
Jul 08, 2021 | 66.35 | 66.40 | 65.91 | 66.25 | 69,737 | -0.64(-0.96%) |
Jul 07, 2021 | 66.82 | 66.94 | 66.59 | 66.90 | 57,519 | +0.24(+0.35%) |
Jul 06, 2021 | 66.94 | 66.94 | 66.42 | 66.66 | 64,819 | -0.27(-0.41%) |
Jul 02, 2021 | 66.79 | 66.94 | 66.62 | 66.94 | 47,696 | +0.37(+0.56%) |
Jul 01, 2021 | 66.51 | 66.62 | 66.46 | 66.56 | 50,545 | +0.17(+0.25%) |
Jun 30, 2021 | 66.33 | 66.51 | 66.32 | 66.39 | 126,500 | -0.11(-0.17%) |
Jun 29, 2021 | 66.69 | 66.69 | 66.48 | 66.51 | 39,636 | +0.00(+0.00%) |
Jun 28, 2021 | 66.64 | 66.64 | 66.40 | 66.51 | 58,078 | -0.12(-0.18%) |
Jun 25, 2021 | 66.57 | 66.63 | 66.49 | 66.63 | 99,533 | +0.21(+0.31%) |
Jun 24, 2021 | 66.33 | 66.45 | 66.26 | 66.42 | 78,309 | +0.45(+0.68%) |
Jun 23, 2021 | 66.16 | 66.25 | 65.97 | 65.97 | 51,064 | -0.12(-0.18%) |
Jun 22, 2021 | 65.82 | 66.23 | 65.70 | 66.09 | 67,606 | +0.18(+0.27%) |
Jun 21, 2021 | 65.41 | 65.98 | 65.38 | 65.92 | 53,931 | +0.60(+0.92%) |
Jun 18, 2021 | 65.55 | 65.57 | 65.30 | 65.31 | 47,616 | -0.77(-1.17%) |
Jun 17, 2021 | 66.11 | 66.17 | 65.88 | 66.08 | 41,187 | -0.08(-0.13%) |
Jun 16, 2021 | 66.67 | 66.67 | 65.99 | 66.17 | 45,961 | -0.40(-0.61%) |
Jun 15, 2021 | 66.80 | 66.80 | 66.47 | 66.57 | 34,885 | -0.08(-0.11%) |
Jun 14, 2021 | 66.65 | 66.68 | 66.45 | 66.65 | 41,759 | +0.08(+0.11%) |
Jun 11, 2021 | 66.63 | 66.64 | 66.43 | 66.57 | 54,064 | +0.07(+0.10%) |
Jun 10, 2021 | 66.39 | 66.62 | 66.36 | 66.51 | 42,984 | +0.24(+0.37%) |
Jun 09, 2021 | 66.63 | 66.63 | 66.26 | 66.26 | 113,480 | -0.13(-0.20%) |
Jun 08, 2021 | 66.53 | 66.53 | 66.19 | 66.39 | 41,524 | -0.01(-0.01%) |
Jun 07, 2021 | 66.43 | 66.43 | 66.26 | 66.40 | 56,421 | +0.05(+0.07%) |
Jun 04, 2021 | 66.26 | 66.39 | 66.17 | 66.36 | 32,575 | +0.50(+0.76%) |
Jun 03, 2021 | 65.89 | 66.03 | 65.60 | 65.86 | 50,993 | -0.36(-0.54%) |
Jun 02, 2021 | 66.25 | 66.25 | 66.06 | 66.22 | 82,671 | +0.14(+0.21%) |
Jun 01, 2021 | 66.26 | 66.46 | 66.02 | 66.07 | 115,774 | +0.20(+0.30%) |
May 28, 2021 | 65.95 | 66.01 | 65.82 | 65.88 | 57,321 | +0.14(+0.21%) |
May 27, 2021 | 65.82 | 65.86 | 65.69 | 65.74 | 40,077 | +0.05(+0.07%) |
May 26, 2021 | 65.93 | 65.93 | 65.50 | 65.69 | 38,554 | +0.11(+0.17%) |
May 25, 2021 | 65.65 | 65.78 | 65.49 | 65.58 | 53,075 | +0.04(+0.06%) |
May 24, 2021 | 65.29 | 65.66 | 65.29 | 65.54 | 124,472 | +0.43(+0.66%) |
May 21, 2021 | 65.34 | 65.40 | 64.96 | 65.11 | 59,957 | -0.05(-0.07%) |
May 20, 2021 | 64.71 | 65.27 | 64.71 | 65.15 | 68,279 | +0.56(+0.87%) |
May 19, 2021 | 64.25 | 64.60 | 64.01 | 64.59 | 52,253 | -0.23(-0.35%) |
May 18, 2021 | 65.21 | 65.21 | 64.82 | 64.82 | 59,428 | -0.10(-0.16%) |
May 17, 2021 | 64.94 | 64.97 | 64.70 | 64.92 | 92,411 | -0.17(-0.26%) |
May 14, 2021 | 64.65 | 65.14 | 64.65 | 65.09 | 59,285 | +0.85(+1.32%) |
May 13, 2021 | 63.89 | 64.40 | 63.89 | 64.24 | 58,236 | +0.54(+0.84%) |
May 12, 2021 | 64.37 | 64.60 | 63.69 | 63.71 | 72,273 | -1.14(-1.75%) |
May 11, 2021 | 64.63 | 64.97 | 64.37 | 64.84 | 68,676 | -0.55(-0.83%) |
May 10, 2021 | 65.99 | 66.07 | 65.32 | 65.39 | 64,289 | -0.52(-0.78%) |
May 07, 2021 | 65.57 | 65.96 | 65.54 | 65.91 | 208,416 | +0.47(+0.72%) |
May 06, 2021 | 65.07 | 65.44 | 64.84 | 65.44 | 38,869 | +0.47(+0.72%) |
May 05, 2021 | 65.06 | 65.16 | 64.83 | 64.97 | 72,193 | +0.25(+0.39%) |
May 04, 2021 | 64.87 | 64.93 | 64.33 | 64.71 | 69,953 | -0.51(-0.78%) |