Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.79 | 60.99 | 57.51 | 57.60 | 21,155,702 | +3.60(+6.66%) |
Apr 28, 2022 | 54.01 | 54.93 | 52.45 | 54.00 | 8,632,902 | +0.36(+0.68%) |
Apr 27, 2022 | 51.84 | 55.01 | 51.71 | 53.64 | 15,716,210 | +3.93(+7.91%) |
Apr 26, 2022 | 50.57 | 51.84 | 49.44 | 49.71 | 10,864,169 | -0.48(-0.95%) |
Apr 25, 2022 | 47.48 | 50.46 | 47.26 | 50.18 | 9,745,021 | +1.57(+3.23%) |
Apr 22, 2022 | 49.40 | 50.72 | 47.93 | 48.61 | 13,403,435 | +1.25(+2.64%) |
Apr 21, 2022 | 49.41 | 50.14 | 46.94 | 47.36 | 11,281,092 | -2.85(-5.67%) |
Apr 20, 2022 | 52.87 | 52.88 | 49.54 | 50.21 | 9,997,176 | -2.93(-5.52%) |
Apr 19, 2022 | 52.64 | 53.17 | 51.44 | 53.14 | 9,052,495 | -0.57(-1.06%) |
Apr 18, 2022 | 51.79 | 54.30 | 51.79 | 53.71 | 9,870,897 | +0.88(+1.66%) |
Apr 14, 2022 | 53.56 | 54.15 | 52.56 | 52.84 | 7,863,421 | -1.61(-2.95%) |
Apr 13, 2022 | 53.94 | 55.77 | 53.24 | 54.44 | 12,547,903 | +1.68(+3.19%) |
Apr 12, 2022 | 53.70 | 54.47 | 52.72 | 52.76 | 8,525,267 | -0.33(-0.62%) |
Apr 11, 2022 | 52.11 | 54.40 | 51.24 | 53.09 | 9,402,973 | +0.27(+0.51%) |
Apr 08, 2022 | 53.01 | 54.04 | 52.14 | 52.82 | 11,205,830 | -0.52(-0.98%) |
Apr 07, 2022 | 54.04 | 54.04 | 52.51 | 53.34 | 11,633,231 | -1.84(-3.34%) |
Apr 06, 2022 | 55.58 | 55.82 | 53.80 | 55.18 | 9,672,866 | -1.73(-3.04%) |
Apr 05, 2022 | 58.22 | 58.30 | 56.40 | 56.91 | 8,191,538 | -2.23(-3.78%) |
Apr 04, 2022 | 58.17 | 60.18 | 57.40 | 59.14 | 14,855,003 | +3.94(+7.14%) |
Apr 01, 2022 | 57.22 | 57.68 | 54.98 | 55.20 | 16,698,797 | +1.14(+2.11%) |
Mar 31, 2022 | 56.00 | 56.13 | 53.06 | 54.06 | 14,853,003 | -3.38(-5.89%) |
Mar 30, 2022 | 57.17 | 58.90 | 56.82 | 57.44 | 11,433,351 | -1.16(-1.98%) |
Mar 29, 2022 | 58.09 | 60.31 | 57.80 | 58.60 | 14,305,683 | +2.77(+4.95%) |
Mar 28, 2022 | 54.31 | 56.14 | 53.21 | 55.83 | 19,416,872 | -0.14(-0.25%) |
Mar 25, 2022 | 55.69 | 56.56 | 54.27 | 55.97 | 17,143,042 | -1.49(-2.60%) |
Mar 24, 2022 | 57.31 | 57.65 | 54.85 | 57.47 | 22,086,916 | -2.59(-4.31%) |
Mar 23, 2022 | 57.93 | 64.69 | 57.32 | 60.06 | 25,295,096 | -0.41(-0.68%) |
Mar 22, 2022 | 60.86 | 61.36 | 58.19 | 60.47 | 20,766,386 | +3.07(+5.35%) |
Mar 21, 2022 | 58.37 | 59.62 | 54.46 | 57.39 | 21,082,434 | -3.45(-5.67%) |
Mar 18, 2022 | 57.14 | 64.86 | 56.82 | 60.84 | 49,610,692 | +2.98(+5.15%) |
Mar 17, 2022 | 57.92 | 59.65 | 54.48 | 57.86 | 27,662,400 | -2.00(-3.34%) |
Mar 16, 2022 | 53.21 | 60.05 | 51.15 | 59.86 | 64,284,208 | +16.91(+39.36%) |
Mar 15, 2022 | 38.90 | 45.05 | 38.89 | 42.95 | 41,943,160 | +2.84(+7.08%) |
Mar 14, 2022 | 40.17 | 42.76 | 38.82 | 40.11 | 50,826,904 | -4.72(-10.52%) |
Mar 11, 2022 | 50.35 | 50.51 | 44.70 | 44.83 | 35,294,164 | -4.23(-8.63%) |
Mar 10, 2022 | 49.52 | 51.71 | 47.27 | 49.06 | 59,193,248 | -9.23(-15.83%) |
Mar 09, 2022 | 57.43 | 58.65 | 56.34 | 58.29 | 10,132,669 | +3.47(+6.32%) |
Mar 08, 2022 | 56.05 | 56.17 | 52.70 | 54.83 | 12,696,326 | -1.71(-3.02%) |
Mar 07, 2022 | 59.04 | 59.89 | 56.33 | 56.54 | 16,785,860 | -2.87(-4.83%) |
Mar 04, 2022 | 61.92 | 62.80 | 58.99 | 59.40 | 17,093,324 | -3.96(-6.25%) |
Mar 03, 2022 | 68.31 | 68.97 | 62.36 | 63.36 | 17,564,034 | -3.70(-5.52%) |
Mar 02, 2022 | 67.90 | 68.14 | 65.72 | 67.06 | 5,347,849 | -1.41(-2.06%) |
Mar 01, 2022 | 67.65 | 70.05 | 67.38 | 68.47 | 9,519,212 | +1.56(+2.33%) |
Feb 28, 2022 | 66.25 | 67.06 | 65.60 | 66.91 | 6,922,267 | -0.81(-1.20%) |
Feb 25, 2022 | 66.59 | 67.96 | 66.27 | 67.73 | 7,184,367 | +1.49(+2.24%) |
Feb 24, 2022 | 62.64 | 66.32 | 61.76 | 66.24 | 11,027,841 | +0.35(+0.52%) |
Feb 23, 2022 | 67.67 | 68.15 | 65.44 | 65.90 | 10,070,731 | -0.41(-0.62%) |
Feb 22, 2022 | 65.73 | 67.10 | 65.17 | 66.31 | 9,139,161 | -0.82(-1.22%) |
Feb 18, 2022 | 67.13 | 0 | -2.51(-3.61%) | |||
Feb 17, 2022 | 70.00 | 71.54 | 69.53 | 69.64 | 6,359,623 | -0.70(-1.00%) |
Feb 16, 2022 | 70.61 | 70.85 | 69.54 | 70.34 | 6,636,614 | -0.78(-1.09%) |
Feb 15, 2022 | 70.39 | 71.32 | 69.87 | 71.12 | 7,237,008 | +1.57(+2.26%) |
Feb 14, 2022 | 69.07 | 69.71 | 68.20 | 69.55 | 5,612,736 | +0.44(+0.64%) |
Feb 11, 2022 | 70.97 | 71.51 | 68.71 | 69.11 | 7,143,726 | -2.26(-3.17%) |
Feb 10, 2022 | 70.96 | 73.23 | 70.29 | 71.37 | 6,875,714 | -1.77(-2.41%) |
Feb 09, 2022 | 71.77 | 73.49 | 71.57 | 73.14 | 7,552,095 | +2.74(+3.89%) |
Feb 08, 2022 | 68.31 | 71.06 | 67.31 | 70.40 | 8,451,954 | +2.06(+3.02%) |
Feb 07, 2022 | 69.21 | 70.05 | 68.02 | 68.33 | 6,564,915 | -0.58(-0.84%) |
Feb 04, 2022 | 67.20 | 70.02 | 67.13 | 68.91 | 6,573,729 | +1.79(+2.67%) |
Feb 03, 2022 | 67.33 | 67.12 | 8,020,810 | -1.27(-1.86%) | ||
Feb 02, 2022 | 70.60 | 70.72 | 67.64 | 68.39 | 6,285,503 | -1.75(-2.49%) |
Feb 01, 2022 | 69.37 | 70.89 | 68.98 | 70.14 | 7,923,810 | +5.36(+8.28%) |
Jan 28, 2022 | 63.15 | 64.85 | 61.84 | 64.77 | 9,662,782 | +2.48(+3.99%) |
Jan 27, 2022 | 66.09 | 66.14 | 61.45 | 62.29 | 14,024,167 | -4.14(-6.23%) |
Jan 26, 2022 | 68.10 | 68.65 | 65.87 | 66.43 | 10,208,102 | -0.97(-1.44%) |
Jan 25, 2022 | 65.65 | 68.05 | 65.58 | 67.40 | 7,788,694 | +0.38(+0.57%) |
Jan 24, 2022 | 67.75 | 67.75 | 63.63 | 67.02 | 16,577,840 | -1.61(-2.34%) |
Jan 21, 2022 | 72.49 | 72.57 | 67.88 | 68.62 | 15,603,938 | -3.31(-4.60%) |
Jan 20, 2022 | 72.16 | 75.89 | 71.72 | 71.93 | 28,049,916 | +4.39(+6.50%) |
Jan 19, 2022 | 68.36 | 69.33 | 67.29 | 67.54 | 6,752,269 | -1.03(-1.50%) |
Jan 18, 2022 | 66.44 | 70.00 | 66.41 | 68.57 | 10,927,849 | -0.30(-0.43%) |
Jan 14, 2022 | 68.87 | 0 | +2.13(+3.19%) | |||
Jan 13, 2022 | 69.57 | 69.57 | 66.47 | 66.74 | 13,351,708 | -4.63(-6.49%) |
Jan 12, 2022 | 73.02 | 73.42 | 70.87 | 71.37 | 13,858,657 | -0.34(-0.47%) |
Jan 11, 2022 | 66.33 | 71.77 | 65.79 | 71.71 | 29,281,388 | +6.69(+10.29%) |
Jan 10, 2022 | 65.10 | 66.38 | 63.68 | 65.02 | 16,901,616 | +1.27(+1.99%) |
Jan 07, 2022 | 63.89 | 65.09 | 62.71 | 63.75 | 13,925,153 | +1.36(+2.19%) |
Jan 06, 2022 | 60.95 | 63.59 | 59.47 | 62.38 | 13,867,584 | +3.51(+5.97%) |
Jan 05, 2022 | 59.38 | 61.27 | 58.08 | 58.87 | 20,532,152 | -1.10(-1.84%) |
Jan 04, 2022 | 63.24 | 63.37 | 58.95 | 59.97 | 21,363,594 | -3.86(-6.04%) |
Jan 03, 2022 | 64.36 | 65.46 | 62.47 | 63.83 | 10,035,137 | -1.63(-2.48%) |
Dec 31, 2021 | 64.99 | 66.25 | 64.76 | 65.46 | 5,830,126 | -0.31(-0.47%) |
Dec 30, 2021 | 61.53 | 66.95 | 61.46 | 65.76 | 14,872,060 | +4.46(+7.27%) |
Dec 29, 2021 | 62.12 | 62.60 | 60.44 | 61.31 | 6,918,773 | -0.22(-0.36%) |
Dec 28, 2021 | 62.87 | 62.87 | 61.24 | 61.53 | 9,874,351 | -1.72(-2.72%) |
Dec 27, 2021 | 63.24 | 64.34 | 63.10 | 63.25 | 8,223,994 | -0.88(-1.37%) |
Dec 23, 2021 | 63.40 | 64.92 | 61.83 | 64.13 | 28,398,958 | -4.76(-6.92%) |
Dec 22, 2021 | 66.44 | 69.13 | 66.12 | 68.89 | 9,720,564 | +0.32(+0.46%) |
Dec 21, 2021 | 68.58 | 68.85 | 64.94 | 68.58 | 10,511,755 | +4.88(+7.66%) |
Dec 20, 2021 | 64.96 | 64.97 | 62.74 | 63.70 | 11,458,184 | -2.66(-4.01%) |
Dec 17, 2021 | 65.41 | 68.25 | 65.39 | 66.36 | 14,237,854 | -1.53(-2.26%) |
Dec 16, 2021 | 68.66 | 71.00 | 67.63 | 67.89 | 8,456,698 | -0.92(-1.33%) |
Dec 15, 2021 | 70.89 | 71.00 | 65.81 | 68.81 | 15,830,883 | -3.73(-5.14%) |
Dec 14, 2021 | 71.21 | 72.72 | 70.88 | 72.54 | 5,988,012 | -0.37(-0.51%) |
Dec 13, 2021 | 73.37 | 73.41 | 71.41 | 72.91 | 6,426,722 | -1.55(-2.08%) |
Dec 10, 2021 | 74.56 | 75.34 | 73.55 | 74.46 | 11,373,725 | +0.01(+0.01%) |
Dec 09, 2021 | 73.37 | 75.74 | 72.91 | 74.45 | 8,013,082 | -1.26(-1.67%) |
Dec 08, 2021 | 73.14 | 75.72 | 72.26 | 75.72 | 12,060,799 | +2.77(+3.80%) |
Dec 07, 2021 | 73.62 | 74.02 | 71.48 | 72.95 | 15,567,381 | +2.71(+3.86%) |
Dec 06, 2021 | 71.48 | 71.88 | 69.38 | 70.24 | 23,728,468 | -2.58(-3.54%) |
Dec 03, 2021 | 74.60 | 75.16 | 68.84 | 72.82 | 22,112,950 | -6.08(-7.71%) |
Dec 02, 2021 | 80.80 | 81.58 | 76.97 | 78.90 | 11,437,110 | -0.67(-0.85%) |
Dec 01, 2021 | 81.16 | 82.41 | 79.52 | 79.57 | 9,578,414 | +1.00(+1.27%) |
Nov 30, 2021 | 81.43 | 82.15 | 78.41 | 78.57 | 15,629,332 | -3.55(-4.32%) |
Nov 29, 2021 | 82.49 | 83.07 | 80.58 | 82.12 | 10,136,300 | -0.71(-0.86%) |
Nov 26, 2021 | 81.15 | 83.47 | 80.13 | 82.83 | 8,896,823 | -0.64(-0.77%) |
Nov 24, 2021 | 84.07 | 85.19 | 82.38 | 83.48 | 7,469,137 | -0.09(-0.11%) |
Nov 23, 2021 | 84.27 | 86.59 | 82.05 | 83.57 | 12,734,983 | +1.63(+2.00%) |
Nov 22, 2021 | 83.45 | 86.09 | 80.69 | 81.93 | 13,157,654 | -3.59(-4.19%) |
Nov 19, 2021 | 83.94 | 86.04 | 83.24 | 85.52 | 16,744,148 | +3.22(+3.92%) |
Nov 18, 2021 | 82.20 | 82.28 | 79.52 | 82.30 | 20,663,042 | +4.62(+5.95%) |
Nov 17, 2021 | 79.40 | 79.66 | 76.83 | 77.68 | 7,938,795 | -2.41(-3.01%) |
Nov 16, 2021 | 80.29 | 81.08 | 79.33 | 80.09 | 7,823,857 | +1.04(+1.31%) |
Nov 15, 2021 | 80.47 | 80.58 | 78.20 | 79.05 | 7,821,008 | -1.24(-1.55%) |
Nov 12, 2021 | 78.55 | 80.64 | 78.33 | 80.29 | 9,971,670 | +1.63(+2.08%) |
Nov 11, 2021 | 76.18 | 78.78 | 75.73 | 78.66 | 16,717,895 | +6.03(+8.31%) |
Nov 10, 2021 | 73.61 | 72.20 | 72.62 | 8,950,835 | +0.51(+0.71%) | |
Nov 09, 2021 | 71.97 | 74.33 | 71.58 | 72.11 | 5,616,718 | -0.26(-0.36%) |
Nov 08, 2021 | 73.84 | 73.90 | 71.77 | 72.37 | 7,046,776 | -0.09(-0.13%) |
Nov 05, 2021 | 74.64 | 74.73 | 72.36 | 72.46 | 6,106,302 | -2.55(-3.40%) |
Nov 04, 2021 | 77.19 | 77.59 | 74.78 | 75.01 | 7,285,165 | -0.99(-1.30%) |
Nov 03, 2021 | 76.14 | 76.34 | 74.49 | 76.00 | 5,902,601 | +0.62(+0.82%) |
Nov 02, 2021 | 75.62 | 76.02 | 75.02 | 75.39 | 6,508,436 | -1.68(-2.18%) |
Nov 01, 2021 | 73.48 | 77.11 | 76.28 | 77.07 | 6,489,308 | +3.94(+5.39%) |
Oct 29, 2021 | 74.48 | 74.89 | 72.85 | 73.13 | 8,649,660 | -2.47(-3.26%) |
Oct 28, 2021 | 74.20 | 75.60 | 75.59 | 4,781,005 | +0.06(+0.07%) | |
Oct 27, 2021 | 74.63 | 76.52 | 73.84 | 75.54 | 6,186,883 | -0.58(-0.76%) |
Oct 26, 2021 | 78.52 | 76.11 | 6,901,028 | -2.59(-3.29%) | ||
Oct 25, 2021 | 78.17 | 79.09 | 77.13 | 78.70 | 5,489,611 | +1.10(+1.42%) |
Oct 22, 2021 | 78.62 | 79.73 | 77.40 | 77.60 | 6,267,763 | -0.84(-1.07%) |
Oct 21, 2021 | 78.57 | 79.37 | 77.89 | 78.44 | 7,190,436 | -1.46(-1.82%) |
Oct 20, 2021 | 80.32 | 82.05 | 79.37 | 79.90 | 10,520,968 | +0.58(+0.73%) |
Oct 19, 2021 | 78.05 | 79.87 | 77.67 | 79.32 | 12,181,664 | +2.33(+3.02%) |
Oct 18, 2021 | 76.18 | 77.41 | 76.07 | 76.99 | 6,535,861 | +0.93(+1.23%) |
Oct 15, 2021 | 75.10 | 76.24 | 74.38 | 76.06 | 9,297,948 | +0.36(+0.47%) |
Oct 14, 2021 | 75.50 | 75.95 | 73.64 | 75.70 | 8,450,470 | +0.44(+0.58%) |
Oct 13, 2021 | 74.36 | 75.68 | 74.25 | 75.27 | 10,251,870 | +2.02(+2.75%) |
Oct 12, 2021 | 72.77 | 74.17 | 72.65 | 73.25 | 9,390,656 | +0.38(+0.53%) |
Oct 11, 2021 | 74.77 | 74.95 | 72.71 | 72.86 | 10,990,820 | -0.56(-0.76%) |
Oct 08, 2021 | 71.78 | 73.75 | 71.11 | 73.42 | 12,378,316 | +2.15(+3.01%) |
Oct 07, 2021 | 70.02 | 71.56 | 69.78 | 71.28 | 13,285,803 | +4.14(+6.16%) |
Oct 06, 2021 | 65.31 | 67.56 | 64.96 | 67.14 | 6,845,428 | +0.23(+0.35%) |
Oct 05, 2021 | 65.82 | 67.13 | 65.62 | 66.90 | 9,160,466 | +2.06(+3.18%) |
Oct 04, 2021 | 65.41 | 65.57 | 63.95 | 64.84 | 10,969,760 | -0.57(-0.87%) |
Oct 01, 2021 | 67.34 | 68.30 | 65.09 | 65.41 | 9,634,703 | -2.07(-3.07%) |
Sep 30, 2021 | 67.33 | 68.83 | 67.25 | 67.48 | 7,635,981 | +0.58(+0.87%) |
Sep 29, 2021 | 70.16 | 70.53 | 66.75 | 66.90 | 12,872,676 | -3.55(-5.04%) |
Sep 28, 2021 | 71.29 | 72.27 | 68.75 | 70.45 | 11,970,847 | -0.94(-1.32%) |
Sep 27, 2021 | 69.61 | 71.64 | 68.81 | 71.40 | 8,497,205 | +2.29(+3.31%) |
Sep 24, 2021 | 69.75 | 70.11 | 68.70 | 69.11 | 6,514,739 | -2.01(-2.82%) |
Sep 23, 2021 | 70.95 | 71.38 | 69.91 | 71.12 | 5,276,577 | +0.20(+0.28%) |
Sep 22, 2021 | 69.62 | 71.66 | 69.37 | 70.92 | 8,335,844 | +2.26(+3.29%) |
Sep 21, 2021 | 69.56 | 70.46 | 68.60 | 68.66 | 7,952,758 | -0.61(-0.88%) |
Sep 20, 2021 | 69.65 | 70.40 | 68.21 | 69.27 | 10,935,706 | -3.31(-4.56%) |
Sep 17, 2021 | 73.84 | 74.46 | 72.15 | 72.57 | 10,468,855 | +0.49(+0.67%) |
Sep 16, 2021 | 70.37 | 72.23 | 70.21 | 72.09 | 8,550,604 | +0.50(+0.70%) |
Sep 15, 2021 | 70.80 | 71.85 | 70.03 | 71.58 | 11,667,506 | -1.15(-1.58%) |
Sep 14, 2021 | 74.73 | 75.20 | 72.59 | 72.73 | 12,118,101 | -2.16(-2.88%) |
Sep 13, 2021 | 74.28 | 75.72 | 73.45 | 74.89 | 8,100,512 | -0.44(-0.58%) |
Sep 10, 2021 | 76.79 | 77.62 | 75.19 | 75.33 | 8,810,035 | +0.35(+0.47%) |
Sep 09, 2021 | 73.56 | 75.83 | 72.80 | 74.98 | 10,402,426 | -1.37(-1.80%) |
Sep 08, 2021 | 76.87 | 77.34 | 75.26 | 76.35 | 7,662,357 | -1.41(-1.81%) |
Sep 07, 2021 | 75.75 | 78.54 | 75.61 | 77.76 | 20,704,162 | +3.16(+4.24%) |
Sep 03, 2021 | 74.08 | 75.02 | 73.59 | 74.60 | 9,106,661 | -0.36(-0.48%) |
Sep 02, 2021 | 75.21 | 75.97 | 74.11 | 74.96 | 10,603,193 | -0.50(-0.67%) |
Sep 01, 2021 | 74.25 | 76.18 | 74.23 | 75.46 | 12,908,699 | +2.07(+2.83%) |
Aug 31, 2021 | 72.94 | 75.26 | 72.21 | 73.39 | 13,961,069 | +1.75(+2.44%) |
Aug 30, 2021 | 70.20 | 71.90 | 69.40 | 71.64 | 8,549,997 | +0.22(+0.31%) |
Aug 27, 2021 | 72.16 | 72.98 | 70.82 | 71.42 | 13,883,720 | -0.55(-0.77%) |
Aug 26, 2021 | 71.17 | 72.37 | 70.81 | 71.97 | 12,388,906 | +0.84(+1.18%) |
Aug 25, 2021 | 69.83 | 71.28 | 68.88 | 71.13 | 12,097,923 | +0.86(+1.22%) |
Aug 24, 2021 | 66.70 | 70.86 | 66.64 | 70.27 | 38,448,656 | +8.87(+14.44%) |
Aug 23, 2021 | 61.25 | 61.93 | 58.23 | 61.40 | 21,148,430 | +1.97(+3.32%) |
Aug 20, 2021 | 58.90 | 60.99 | 58.85 | 59.43 | 16,044,545 | +1.34(+2.30%) |
Aug 19, 2021 | 59.12 | 59.77 | 57.69 | 58.10 | 17,896,750 | -3.12(-5.10%) |
Aug 18, 2021 | 60.72 | 61.93 | 59.79 | 61.22 | 10,005,667 | +1.19(+1.98%) |
Aug 17, 2021 | 59.93 | 61.22 | 58.87 | 60.03 | 14,325,108 | -2.25(-3.61%) |
Aug 16, 2021 | 63.72 | 63.72 | 60.53 | 62.28 | 13,382,277 | -2.98(-4.57%) |
Aug 13, 2021 | 65.34 | 65.85 | 64.63 | 65.26 | 6,027,468 | -0.63(-0.95%) |
Aug 12, 2021 | 65.73 | 66.29 | 64.84 | 65.89 | 6,190,197 | -0.50(-0.76%) |
Aug 11, 2021 | 67.76 | 67.91 | 66.15 | 66.39 | 6,073,272 | -0.64(-0.96%) |
Aug 10, 2021 | 68.01 | 68.65 | 66.81 | 67.03 | 5,558,957 | +0.03(+0.04%) |
Aug 09, 2021 | 65.33 | 67.13 | 65.22 | 67.01 | 6,783,437 | +2.00(+3.08%) |
Aug 06, 2021 | 66.42 | 66.55 | 64.65 | 65.01 | 7,469,401 | -1.07(-1.63%) |
Aug 05, 2021 | 66.22 | 66.47 | 65.17 | 66.08 | 8,011,453 | -0.62(-0.92%) |
Aug 04, 2021 | 65.98 | 68.05 | 65.98 | 66.70 | 8,636,039 | +1.08(+1.65%) |
Aug 03, 2021 | 66.01 | 66.24 | 64.63 | 65.62 | 9,104,640 | -1.16(-1.73%) |
Aug 02, 2021 | 66.39 | 67.84 | 66.15 | 66.77 | 9,010,829 | +0.56(+0.85%) |
Jul 30, 2021 | 65.36 | 67.45 | 65.18 | 66.21 | 10,649,138 | -0.98(-1.46%) |
Jul 29, 2021 | 67.33 | 67.45 | 64.88 | 67.19 | 18,262,690 | +1.52(+2.32%) |
Jul 28, 2021 | 63.74 | 66.58 | 63.26 | 65.67 | 35,983,272 | +5.17(+8.54%) |
Jul 27, 2021 | 58.13 | 61.20 | 57.59 | 60.51 | 47,301,764 | -1.22(-1.98%) |
Jul 26, 2021 | 64.63 | 65.34 | 60.99 | 61.73 | 42,767,752 | -5.80(-8.59%) |
Jul 23, 2021 | 68.15 | 68.19 | 66.05 | 67.53 | 21,720,156 | -3.38(-4.77%) |
Jul 22, 2021 | 71.00 | 71.59 | 70.43 | 70.91 | 4,844,582 | +0.57(+0.81%) |
Jul 21, 2021 | 68.52 | 70.51 | 68.41 | 70.34 | 6,645,485 | +1.34(+1.94%) |
Jul 20, 2021 | 69.28 | 69.36 | 68.01 | 69.01 | 7,070,120 | -0.33(-0.47%) |
Jul 19, 2021 | 69.13 | 69.46 | 67.89 | 69.33 | 10,143,645 | -1.28(-1.81%) |
Jul 16, 2021 | 71.81 | 72.35 | 70.27 | 70.61 | 6,987,780 | -1.19(-1.65%) |
Jul 15, 2021 | 71.15 | 73.02 | 71.09 | 71.80 | 9,810,362 | +1.32(+1.87%) |
Jul 14, 2021 | 71.23 | 71.58 | 69.61 | 70.48 | 10,294,516 | -1.00(-1.40%) |
Jul 13, 2021 | 69.27 | 72.44 | 69.27 | 71.48 | 16,495,175 | +3.13(+4.58%) |
Jul 12, 2021 | 68.28 | 68.98 | 67.61 | 68.35 | 6,059,188 | -0.36(-0.53%) |
Jul 09, 2021 | 67.04 | 68.88 | 66.90 | 68.72 | 11,995,310 | +2.49(+3.77%) |
Jul 08, 2021 | 65.73 | 66.54 | 65.23 | 66.22 | 12,751,222 | -1.69(-2.49%) |
Jul 07, 2021 | 68.47 | 68.76 | 67.17 | 67.91 | 11,186,066 | +0.29(+0.43%) |
Jul 06, 2021 | 69.36 | 69.48 | 67.48 | 67.62 | 16,684,400 | -3.59(-5.04%) |
Jul 02, 2021 | 72.21 | 72.31 | 70.58 | 71.21 | 8,581,436 | -1.13(-1.56%) |
Jul 01, 2021 | 74.08 | 74.87 | 72.07 | 72.34 | 11,893,108 | -2.21(-2.97%) |
Jun 30, 2021 | 73.70 | 74.98 | 73.24 | 74.56 | 12,053,957 | +0.06(+0.08%) |
Jun 29, 2021 | 72.25 | 74.53 | 72.06 | 74.50 | 12,706,923 | +2.46(+3.41%) |
Jun 28, 2021 | 72.94 | 73.33 | 71.60 | 72.04 | 8,966,108 | -1.04(-1.42%) |
Jun 25, 2021 | 70.93 | 73.19 | 70.81 | 73.08 | 17,774,870 | +3.11(+4.45%) |
Jun 24, 2021 | 68.86 | 70.16 | 68.24 | 69.97 | 10,473,123 | +1.64(+2.41%) |
Jun 23, 2021 | 68.65 | 69.45 | 68.01 | 68.32 | 8,522,074 | -0.15(-0.22%) |
Jun 22, 2021 | 67.44 | 69.56 | 67.44 | 68.47 | 10,969,910 | +0.64(+0.94%) |
Jun 21, 2021 | 66.89 | 68.17 | 66.08 | 67.84 | 9,000,873 | +0.93(+1.40%) |
Jun 18, 2021 | 67.95 | 68.84 | 66.69 | 66.90 | 29,616,598 | -1.76(-2.56%) |
Jun 17, 2021 | 66.68 | 69.19 | 66.62 | 68.66 | 13,799,438 | +1.88(+2.81%) |
Jun 16, 2021 | 66.33 | 68.29 | 65.79 | 66.78 | 13,170,907 | +0.61(+0.92%) |
Jun 15, 2021 | 66.56 | 66.84 | 65.97 | 66.18 | 9,046,963 | -0.55(-0.83%) |
Jun 14, 2021 | 66.51 | 67.00 | 65.77 | 66.73 | 8,595,753 | +0.22(+0.34%) |
Jun 11, 2021 | 66.59 | 67.27 | 66.08 | 66.50 | 12,189,810 | -0.62(-0.92%) |
Jun 10, 2021 | 68.26 | 68.29 | 66.84 | 67.12 | 10,131,852 | -0.74(-1.09%) |
Jun 09, 2021 | 68.32 | 69.19 | 67.70 | 67.86 | 7,941,158 | -0.60(-0.87%) |
Jun 08, 2021 | 70.07 | 70.16 | 67.81 | 68.45 | 9,526,779 | -1.31(-1.87%) |
Jun 07, 2021 | 70.43 | 70.43 | 68.76 | 69.76 | 9,007,934 | -0.70(-0.99%) |
Jun 04, 2021 | 71.00 | 71.32 | 70.14 | 70.46 | 8,847,176 | -0.08(-0.12%) |
Jun 03, 2021 | 70.45 | 70.87 | 69.79 | 70.55 | 12,871,900 | -0.95(-1.33%) |
Jun 02, 2021 | 72.76 | 72.82 | 71.34 | 71.50 | 10,078,433 | -1.67(-2.29%) |
Jun 01, 2021 | 71.09 | 73.65 | 70.98 | 73.17 | 22,783,798 | +4.10(+5.94%) |
May 28, 2021 | 67.83 | 69.21 | 67.63 | 69.07 | 8,431,613 | +1.04(+1.52%) |
May 27, 2021 | 68.74 | 68.74 | 67.32 | 68.03 | 10,619,909 | -0.35(-0.51%) |
May 26, 2021 | 68.71 | 68.87 | 67.78 | 68.38 | 7,062,540 | +0.36(+0.54%) |
May 25, 2021 | 68.25 | 68.75 | 67.50 | 68.02 | 10,055,666 | +1.07(+1.60%) |
May 24, 2021 | 67.49 | 67.96 | 66.87 | 66.94 | 9,358,726 | -1.02(-1.50%) |
May 21, 2021 | 69.96 | 70.20 | 67.68 | 67.96 | 11,410,336 | -0.89(-1.29%) |
May 20, 2021 | 67.67 | 69.91 | 67.50 | 68.85 | 19,677,542 | +2.91(+4.42%) |
May 19, 2021 | 63.06 | 66.33 | 62.18 | 65.93 | 16,715,600 | +0.78(+1.20%) |
May 18, 2021 | 65.30 | 66.13 | 64.50 | 65.15 | 13,456,867 | +1.43(+2.24%) |
May 17, 2021 | 63.75 | 64.25 | 62.98 | 63.72 | 12,794,310 | +0.06(+0.09%) |
May 14, 2021 | 63.91 | 64.32 | 62.17 | 63.66 | 20,731,786 | +1.05(+1.67%) |
May 13, 2021 | 66.39 | 66.54 | 62.58 | 62.62 | 37,024,512 | -3.94(-5.92%) |
May 12, 2021 | 68.03 | 68.17 | 66.18 | 66.56 | 9,309,902 | -1.43(-2.10%) |
May 11, 2021 | 64.88 | 68.25 | 64.61 | 67.99 | 11,244,884 | +1.29(+1.93%) |
May 10, 2021 | 69.45 | 69.45 | 66.69 | 66.70 | 17,765,108 | -3.84(-5.44%) |
May 07, 2021 | 71.71 | 72.12 | 70.51 | 70.54 | 8,358,897 | -0.82(-1.15%) |
May 06, 2021 | 70.43 | 72.00 | 70.01 | 71.36 | 8,714,876 | +0.79(+1.13%) |
May 05, 2021 | 71.07 | 71.64 | 70.24 | 70.57 | 5,972,164 | -0.50(-0.71%) |
May 04, 2021 | 71.71 | 72.48 | 70.56 | 71.07 | 9,442,599 | -0.88(-1.22%) |