Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.58 | 65.62 | 62.23 | 62.47 | 5,060,063 | -2.86(-4.37%) |
Apr 28, 2022 | 63.04 | 66.09 | 62.04 | 65.33 | 5,076,463 | +3.63(+5.89%) |
Apr 27, 2022 | 60.87 | 63.59 | 60.69 | 61.70 | 5,545,837 | -0.75(-1.20%) |
Apr 26, 2022 | 64.31 | 64.53 | 62.42 | 62.45 | 5,304,128 | -2.81(-4.30%) |
Apr 25, 2022 | 62.99 | 65.36 | 62.80 | 65.25 | 5,133,969 | +1.95(+3.07%) |
Apr 22, 2022 | 64.69 | 65.01 | 63.19 | 63.31 | 4,958,834 | -1.49(-2.29%) |
Apr 21, 2022 | 67.11 | 67.92 | 64.42 | 64.79 | 4,081,190 | -1.47(-2.21%) |
Apr 20, 2022 | 66.78 | 67.91 | 65.99 | 66.26 | 3,925,527 | +0.24(+0.36%) |
Apr 19, 2022 | 64.68 | 66.29 | 64.20 | 66.02 | 4,149,497 | +1.59(+2.47%) |
Apr 18, 2022 | 62.28 | 65.36 | 62.28 | 64.43 | 7,052,392 | +1.94(+3.10%) |
Apr 14, 2022 | 64.24 | 64.28 | 62.41 | 62.49 | 4,307,419 | -1.48(-2.31%) |
Apr 13, 2022 | 63.04 | 64.17 | 62.53 | 63.97 | 3,935,286 | +1.24(+1.97%) |
Apr 12, 2022 | 64.25 | 64.89 | 62.38 | 62.73 | 3,424,737 | -0.33(-0.52%) |
Apr 11, 2022 | 62.74 | 63.88 | 62.46 | 63.06 | 4,447,934 | -0.49(-0.77%) |
Apr 08, 2022 | 64.78 | 65.03 | 63.36 | 63.55 | 4,377,422 | -1.79(-2.74%) |
Apr 07, 2022 | 65.40 | 66.32 | 63.81 | 65.34 | 4,861,985 | -0.09(-0.13%) |
Apr 06, 2022 | 66.07 | 67.22 | 65.34 | 65.43 | 7,611,760 | -1.73(-2.58%) |
Apr 05, 2022 | 70.50 | 71.03 | 67.04 | 67.16 | 6,244,981 | -4.11(-5.77%) |
Apr 04, 2022 | 71.21 | 72.31 | 70.45 | 71.27 | 3,599,874 | +0.39(+0.55%) |
Apr 01, 2022 | 72.51 | 72.81 | 70.13 | 70.88 | 4,556,706 | -1.12(-1.56%) |
Mar 31, 2022 | 73.57 | 74.12 | 71.88 | 72.00 | 5,021,283 | -1.20(-1.64%) |
Mar 30, 2022 | 75.63 | 75.94 | 72.86 | 73.20 | 4,510,429 | -3.25(-4.25%) |
Mar 29, 2022 | 75.54 | 76.75 | 74.93 | 76.44 | 4,695,649 | +2.23(+3.01%) |
Mar 28, 2022 | 71.72 | 74.36 | 71.72 | 74.21 | 4,007,553 | +0.28(+0.38%) |
Mar 25, 2022 | 74.21 | 74.39 | 72.84 | 73.93 | 3,373,690 | -0.50(-0.67%) |
Mar 24, 2022 | 71.35 | 74.54 | 71.05 | 74.43 | 5,597,663 | +3.75(+5.30%) |
Mar 23, 2022 | 72.75 | 73.05 | 70.54 | 70.69 | 9,979,068 | -2.51(-3.43%) |
Mar 22, 2022 | 73.28 | 74.44 | 72.97 | 73.20 | 3,975,821 | -0.17(-0.24%) |
Mar 21, 2022 | 73.67 | 74.32 | 72.09 | 73.37 | 5,426,117 | -0.69(-0.93%) |
Mar 18, 2022 | 71.79 | 74.24 | 71.03 | 74.06 | 8,574,303 | +1.79(+2.48%) |
Mar 17, 2022 | 70.82 | 72.32 | 70.72 | 72.27 | 3,866,422 | +0.64(+0.90%) |
Mar 16, 2022 | 69.45 | 71.70 | 68.54 | 71.62 | 6,639,550 | +3.00(+4.37%) |
Mar 15, 2022 | 65.98 | 68.83 | 65.90 | 68.63 | 6,089,565 | +3.34(+5.12%) |
Mar 14, 2022 | 65.87 | 66.78 | 64.37 | 65.28 | 6,144,141 | -0.87(-1.32%) |
Mar 11, 2022 | 67.99 | 68.62 | 66.02 | 66.15 | 3,682,659 | -0.78(-1.16%) |
Mar 10, 2022 | 66.39 | 67.36 | 65.64 | 66.93 | 3,765,180 | -0.99(-1.45%) |
Mar 09, 2022 | 67.94 | 68.84 | 67.04 | 67.92 | 7,003,963 | +2.25(+3.43%) |
Mar 08, 2022 | 62.60 | 67.57 | 61.57 | 65.67 | 8,368,660 | +3.25(+5.20%) |
Mar 07, 2022 | 65.04 | 65.73 | 62.36 | 62.42 | 6,968,676 | -2.51(-3.87%) |
Mar 04, 2022 | 65.28 | 65.93 | 63.99 | 64.93 | 4,629,571 | -1.23(-1.85%) |
Mar 03, 2022 | 67.54 | 67.62 | 65.56 | 66.15 | 4,520,017 | -0.67(-1.00%) |
Mar 02, 2022 | 65.58 | 67.75 | 65.41 | 66.82 | 7,669,527 | +1.76(+2.71%) |
Mar 01, 2022 | 67.20 | 67.67 | 64.45 | 65.06 | 7,646,633 | -2.33(-3.46%) |
Feb 28, 2022 | 68.22 | 68.73 | 66.07 | 67.39 | 7,856,141 | -1.74(-2.52%) |
Feb 25, 2022 | 68.14 | 69.24 | 67.74 | 69.13 | 7,773,028 | +0.85(+1.25%) |
Feb 24, 2022 | 64.68 | 68.45 | 63.79 | 68.28 | 11,254,837 | +0.92(+1.37%) |
Feb 23, 2022 | 69.79 | 70.50 | 67.18 | 67.36 | 4,723,517 | -1.43(-2.08%) |
Feb 22, 2022 | 67.96 | 70.13 | 67.69 | 68.79 | 5,233,627 | +0.01(+0.01%) |
Feb 18, 2022 | 68.78 | 0 | +0.83(+1.22%) | |||
Feb 17, 2022 | 70.89 | 71.22 | 67.83 | 67.95 | 5,090,794 | -4.13(-5.74%) |
Feb 16, 2022 | 71.13 | 72.41 | 70.45 | 72.09 | 4,298,127 | +0.50(+0.69%) |
Feb 15, 2022 | 69.56 | 71.83 | 69.52 | 71.59 | 4,125,399 | +3.62(+5.32%) |
Feb 14, 2022 | 68.63 | 70.10 | 67.07 | 67.97 | 3,982,623 | -0.13(-0.20%) |
Feb 11, 2022 | 71.55 | 72.22 | 67.58 | 68.11 | 6,076,330 | -3.44(-4.80%) |
Feb 10, 2022 | 72.65 | 75.07 | 71.08 | 71.54 | 6,775,531 | -3.34(-4.46%) |
Feb 09, 2022 | 73.24 | 74.97 | 71.49 | 74.88 | 7,647,833 | +2.85(+3.96%) |
Feb 08, 2022 | 70.25 | 72.31 | 69.93 | 72.03 | 5,229,546 | +1.71(+2.43%) |
Feb 07, 2022 | 70.36 | 71.39 | 69.45 | 70.32 | 5,587,771 | +0.45(+0.64%) |
Feb 04, 2022 | 68.85 | 70.93 | 67.26 | 69.87 | 7,745,265 | -0.95(-1.33%) |
Feb 03, 2022 | 73.67 | 70.56 | 70.82 | 8,750,705 | -4.65(-6.16%) | |
Feb 02, 2022 | 75.65 | 75.92 | 74.22 | 75.47 | 4,868,140 | +1.55(+2.09%) |
Feb 01, 2022 | 73.94 | 74.89 | 72.24 | 73.92 | 4,105,424 | +4.96(+7.20%) |
Jan 28, 2022 | 67.73 | 69.05 | 65.66 | 68.95 | 4,855,652 | +1.13(+1.66%) |
Jan 27, 2022 | 71.32 | 71.96 | 67.41 | 67.83 | 5,762,593 | -3.20(-4.50%) |
Jan 26, 2022 | 71.58 | 73.87 | 69.46 | 71.03 | 5,924,839 | +1.77(+2.55%) |
Jan 25, 2022 | 68.81 | 70.73 | 68.49 | 69.26 | 5,334,269 | -2.21(-3.09%) |
Jan 24, 2022 | 68.63 | 71.63 | 66.42 | 71.47 | 7,390,344 | +1.45(+2.07%) |
Jan 21, 2022 | 70.03 | 72.66 | 69.73 | 70.01 | 6,312,324 | -0.61(-0.87%) |
Jan 20, 2022 | 73.89 | 74.47 | 70.55 | 70.63 | 5,483,751 | -2.57(-3.51%) |
Jan 19, 2022 | 76.35 | 76.79 | 73.14 | 73.19 | 4,455,581 | -2.55(-3.37%) |
Jan 18, 2022 | 78.49 | 78.66 | 75.52 | 75.74 | 5,749,794 | -4.74(-5.88%) |
Jan 14, 2022 | 80.48 | 0 | +0.57(+0.72%) | |||
Jan 13, 2022 | 82.15 | 82.88 | 79.64 | 79.91 | 3,880,329 | -1.47(-1.81%) |
Jan 12, 2022 | 81.34 | 82.55 | 80.67 | 81.38 | 3,265,580 | +0.59(+0.73%) |
Jan 11, 2022 | 78.76 | 80.90 | 78.11 | 80.78 | 3,737,626 | +1.60(+2.03%) |
Jan 10, 2022 | 77.14 | 79.36 | 76.59 | 79.18 | 3,844,681 | +0.95(+1.22%) |
Jan 07, 2022 | 81.40 | 81.91 | 78.16 | 78.23 | 4,825,723 | -3.22(-3.95%) |
Jan 06, 2022 | 80.94 | 82.11 | 80.57 | 81.44 | 3,183,435 | +0.74(+0.92%) |
Jan 05, 2022 | 83.29 | 83.96 | 80.61 | 80.70 | 4,441,399 | -2.82(-3.37%) |
Jan 04, 2022 | 84.40 | 84.95 | 81.39 | 83.52 | 3,172,823 | -0.51(-0.60%) |
Jan 03, 2022 | 83.56 | 84.50 | 82.99 | 84.02 | 3,334,276 | +0.90(+1.08%) |
Dec 31, 2021 | 83.47 | 83.65 | 82.71 | 83.12 | 1,519,137 | -0.02(-0.02%) |
Dec 30, 2021 | 84.21 | 84.58 | 82.88 | 83.14 | 1,737,636 | -1.11(-1.31%) |
Dec 29, 2021 | 84.26 | 85.03 | 84.08 | 84.25 | 1,520,110 | +0.20(+0.24%) |
Dec 28, 2021 | 85.91 | 85.93 | 83.76 | 84.05 | 3,492,715 | -1.26(-1.48%) |
Dec 27, 2021 | 83.40 | 85.39 | 83.35 | 85.31 | 2,420,645 | +2.31(+2.78%) |
Dec 23, 2021 | 82.83 | 83.53 | 82.70 | 83.00 | 2,297,674 | +0.53(+0.65%) |
Dec 22, 2021 | 80.65 | 82.53 | 80.54 | 82.47 | 2,672,015 | +0.98(+1.21%) |
Dec 21, 2021 | 81.48 | 81.65 | 79.76 | 81.48 | 5,893,097 | +2.62(+3.32%) |
Dec 20, 2021 | 79.29 | 79.72 | 77.73 | 78.87 | 3,235,072 | -1.68(-2.09%) |
Dec 17, 2021 | 79.96 | 81.97 | 79.65 | 80.55 | 9,439,779 | -0.16(-0.20%) |
Dec 16, 2021 | 83.41 | 84.17 | 80.21 | 80.71 | 4,933,887 | -3.26(-3.88%) |
Dec 15, 2021 | 81.41 | 84.13 | 79.93 | 83.96 | 4,711,771 | +2.91(+3.59%) |
Dec 14, 2021 | 80.23 | 81.51 | 79.64 | 81.05 | 4,451,889 | -0.26(-0.32%) |
Dec 13, 2021 | 83.44 | 83.78 | 81.12 | 81.31 | 2,891,780 | -1.88(-2.26%) |
Dec 10, 2021 | 84.08 | 84.85 | 82.39 | 83.19 | 3,485,563 | +0.48(+0.58%) |
Dec 09, 2021 | 82.79 | 85.01 | 82.59 | 82.71 | 5,311,099 | -0.68(-0.81%) |
Dec 08, 2021 | 84.48 | 84.64 | 82.53 | 83.39 | 4,047,359 | -1.48(-1.74%) |
Dec 07, 2021 | 81.75 | 84.97 | 81.61 | 84.87 | 4,235,829 | +4.72(+5.88%) |
Dec 06, 2021 | 81.28 | 81.69 | 78.01 | 80.15 | 4,965,253 | -1.26(-1.55%) |
Dec 03, 2021 | 81.96 | 83.31 | 80.41 | 81.41 | 5,792,632 | +0.98(+1.22%) |
Dec 02, 2021 | 79.15 | 81.43 | 78.41 | 80.43 | 4,415,719 | -0.22(-0.27%) |
Dec 01, 2021 | 80.96 | 84.91 | 80.43 | 80.65 | 6,447,904 | +0.99(+1.25%) |
Nov 30, 2021 | 80.08 | 81.87 | 79.72 | 79.66 | 7,742,224 | -0.93(-1.15%) |
Nov 29, 2021 | 77.79 | 80.77 | 77.79 | 80.58 | 4,578,968 | +4.13(+5.41%) |
Nov 26, 2021 | 77.87 | 78.33 | 75.93 | 76.45 | 3,350,032 | -3.67(-4.58%) |
Nov 24, 2021 | 78.46 | 80.20 | 77.57 | 80.12 | 2,310,265 | +0.57(+0.72%) |
Nov 23, 2021 | 79.07 | 79.99 | 78.25 | 79.54 | 7,043,154 | +0.59(+0.75%) |
Nov 22, 2021 | 79.01 | 80.56 | 78.41 | 78.95 | 6,175,066 | +0.01(+0.01%) |
Nov 19, 2021 | 79.46 | 80.14 | 78.58 | 78.94 | 2,690,396 | -0.60(-0.76%) |
Nov 18, 2021 | 79.96 | 79.55 | 78.24 | 79.54 | 2,378,232 | +0.65(+0.83%) |
Nov 17, 2021 | 79.92 | 79.98 | 78.61 | 78.89 | 3,134,759 | -1.33(-1.66%) |
Nov 16, 2021 | 78.58 | 80.46 | 78.54 | 80.23 | 2,745,466 | +1.00(+1.26%) |
Nov 15, 2021 | 80.65 | 81.22 | 78.96 | 79.23 | 2,790,356 | -0.13(-0.17%) |
Nov 12, 2021 | 79.54 | 80.58 | 78.86 | 79.36 | 2,694,285 | -0.14(-0.18%) |
Nov 11, 2021 | 78.77 | 79.67 | 77.64 | 79.50 | 3,978,402 | +2.42(+3.14%) |
Nov 10, 2021 | 77.55 | 77.08 | 6,210,965 | -1.87(-2.36%) | ||
Nov 09, 2021 | 80.10 | 80.70 | 77.78 | 78.95 | 5,166,605 | -1.19(-1.49%) |
Nov 08, 2021 | 83.22 | 83.33 | 77.81 | 80.14 | 7,814,802 | -1.51(-1.85%) |
Nov 05, 2021 | 78.37 | 83.01 | 78.13 | 81.65 | 6,371,816 | +2.64(+3.34%) |
Nov 04, 2021 | 76.77 | 79.15 | 75.02 | 79.02 | 6,946,677 | +3.07(+4.04%) |
Nov 03, 2021 | 74.95 | 76.45 | 74.27 | 75.95 | 4,271,997 | +0.94(+1.26%) |
Nov 02, 2021 | 73.01 | 75.15 | 72.99 | 75.01 | 3,512,594 | +1.79(+2.44%) |
Nov 01, 2021 | 71.03 | 72.85 | 72.77 | 73.22 | 4,320,074 | +2.68(+3.79%) |
Oct 29, 2021 | 70.19 | 71.23 | 70.06 | 70.54 | 2,724,987 | -0.32(-0.46%) |
Oct 28, 2021 | 69.63 | 71.76 | 69.63 | 70.87 | 3,682,439 | +1.96(+2.85%) |
Oct 27, 2021 | 68.47 | 69.97 | 67.91 | 68.90 | 5,309,825 | -1.35(-1.92%) |
Oct 26, 2021 | 73.14 | 70.22 | 70.26 | 3,644,141 | -1.91(-2.65%) | |
Oct 25, 2021 | 72.10 | 72.17 | 2,158,188 | +0.57(+0.80%) | ||
Oct 22, 2021 | 72.38 | 71.17 | 71.60 | 2,583,710 | -0.77(-1.07%) | |
Oct 21, 2021 | 70.77 | 72.47 | 70.77 | 72.37 | 1,935,936 | +1.08(+1.51%) |
Oct 20, 2021 | 71.15 | 71.67 | 70.83 | 71.29 | 2,832,765 | +0.03(+0.04%) |
Oct 19, 2021 | 70.45 | 71.41 | 70.05 | 71.27 | 2,190,293 | +0.99(+1.41%) |
Oct 18, 2021 | 68.60 | 70.32 | 68.22 | 70.28 | 2,506,339 | +0.98(+1.42%) |
Oct 15, 2021 | 69.67 | 69.96 | 69.00 | 69.29 | 2,979,906 | +0.27(+0.39%) |
Oct 14, 2021 | 68.08 | 69.07 | 67.90 | 69.03 | 3,853,321 | +2.14(+3.20%) |
Oct 13, 2021 | 68.08 | 68.18 | 66.66 | 66.89 | 5,070,974 | -0.23(-0.35%) |
Oct 12, 2021 | 68.96 | 69.34 | 66.51 | 67.12 | 5,097,645 | -1.39(-2.03%) |
Oct 11, 2021 | 69.34 | 70.35 | 68.46 | 68.51 | 3,038,236 | -1.06(-1.53%) |
Oct 08, 2021 | 71.32 | 71.37 | 69.11 | 69.57 | 4,767,057 | -1.48(-2.08%) |
Oct 07, 2021 | 71.33 | 72.09 | 70.94 | 71.05 | 3,283,782 | +0.71(+1.02%) |
Oct 06, 2021 | 69.52 | 70.54 | 69.34 | 70.34 | 2,990,565 | -0.13(-0.18%) |
Oct 05, 2021 | 70.64 | 71.21 | 70.05 | 70.47 | 5,226,211 | +0.66(+0.95%) |
Oct 04, 2021 | 71.82 | 72.11 | 69.39 | 69.80 | 5,724,015 | -2.89(-3.98%) |
Oct 01, 2021 | 73.60 | 73.64 | 71.94 | 72.70 | 4,491,993 | -0.37(-0.51%) |
Sep 30, 2021 | 73.65 | 74.15 | 72.82 | 73.07 | 2,973,111 | +0.20(+0.27%) |
Sep 29, 2021 | 75.19 | 75.53 | 72.80 | 72.87 | 4,679,599 | -2.51(-3.33%) |
Sep 28, 2021 | 76.97 | 77.87 | 75.33 | 75.38 | 4,473,684 | -3.69(-4.67%) |
Sep 27, 2021 | 78.01 | 79.09 | 77.33 | 79.07 | 2,613,907 | +0.38(+0.48%) |
Sep 24, 2021 | 78.14 | 78.88 | 77.86 | 78.69 | 1,997,349 | +0.06(+0.08%) |
Sep 23, 2021 | 76.73 | 78.92 | 76.73 | 78.63 | 3,321,966 | +1.75(+2.28%) |
Sep 22, 2021 | 75.66 | 77.07 | 75.18 | 76.88 | 3,168,249 | +2.00(+2.67%) |
Sep 21, 2021 | 74.97 | 75.45 | 73.83 | 74.88 | 5,347,325 | +0.37(+0.50%) |
Sep 20, 2021 | 75.32 | 75.40 | 73.46 | 74.51 | 6,215,474 | -2.19(-2.85%) |
Sep 17, 2021 | 77.41 | 77.60 | 75.86 | 76.69 | 11,528,261 | -0.96(-1.23%) |
Sep 16, 2021 | 76.40 | 78.16 | 76.28 | 77.65 | 3,556,007 | +0.44(+0.57%) |
Sep 15, 2021 | 76.53 | 77.24 | 75.85 | 77.21 | 3,629,841 | +0.73(+0.96%) |
Sep 14, 2021 | 76.91 | 77.28 | 75.71 | 76.48 | 3,781,995 | -0.02(-0.03%) |
Sep 13, 2021 | 76.05 | 76.53 | 75.06 | 76.50 | 3,883,419 | +1.53(+2.04%) |
Sep 10, 2021 | 74.87 | 76.53 | 74.87 | 74.97 | 4,031,095 | +0.72(+0.97%) |
Sep 09, 2021 | 73.57 | 74.65 | 73.13 | 74.25 | 3,214,935 | +0.80(+1.09%) |
Sep 08, 2021 | 74.10 | 74.14 | 72.83 | 73.45 | 2,490,052 | -0.83(-1.12%) |
Sep 07, 2021 | 74.89 | 74.89 | 73.99 | 74.28 | 2,636,400 | -0.38(-0.51%) |
Sep 03, 2021 | 74.33 | 75.26 | 74.16 | 74.66 | 2,182,026 | +0.27(+0.36%) |
Sep 02, 2021 | 74.09 | 74.55 | 73.86 | 74.39 | 3,843,571 | +0.31(+0.42%) |
Sep 01, 2021 | 75.53 | 75.54 | 73.80 | 74.08 | 4,083,026 | -0.83(-1.11%) |
Aug 31, 2021 | 75.73 | 75.73 | 73.79 | 74.91 | 4,598,491 | -0.79(-1.04%) |
Aug 30, 2021 | 76.05 | 76.25 | 75.22 | 75.70 | 3,039,399 | -0.18(-0.23%) |
Aug 27, 2021 | 74.38 | 76.34 | 74.16 | 75.87 | 4,264,779 | +1.64(+2.21%) |
Aug 26, 2021 | 71.88 | 74.42 | 71.63 | 74.24 | 5,428,693 | +2.14(+2.96%) |
Aug 25, 2021 | 71.83 | 72.60 | 71.10 | 72.10 | 6,096,169 | +1.62(+2.30%) |
Aug 24, 2021 | 70.70 | 71.45 | 70.36 | 70.48 | 2,407,715 | +0.09(+0.12%) |
Aug 23, 2021 | 69.51 | 70.63 | 69.34 | 70.39 | 5,133,075 | +1.44(+2.09%) |
Aug 20, 2021 | 68.74 | 69.56 | 68.05 | 68.95 | 5,580,887 | +0.28(+0.41%) |
Aug 19, 2021 | 67.75 | 68.93 | 67.11 | 68.67 | 3,978,021 | +0.48(+0.71%) |
Aug 18, 2021 | 68.69 | 69.63 | 68.08 | 68.19 | 3,149,395 | -0.96(-1.39%) |
Aug 17, 2021 | 70.41 | 70.48 | 68.48 | 69.15 | 4,273,326 | -2.24(-3.14%) |
Aug 16, 2021 | 71.90 | 72.40 | 71.15 | 71.39 | 3,157,315 | -0.55(-0.77%) |
Aug 13, 2021 | 71.52 | 72.16 | 71.18 | 71.94 | 2,448,461 | +0.20(+0.28%) |
Aug 12, 2021 | 71.10 | 72.09 | 69.78 | 71.74 | 7,337,864 | +0.32(+0.45%) |
Aug 11, 2021 | 71.90 | 71.90 | 70.10 | 71.41 | 2,166,267 | -0.01(-0.02%) |
Aug 10, 2021 | 71.11 | 71.68 | 70.02 | 71.43 | 3,603,760 | +0.47(+0.67%) |
Aug 09, 2021 | 71.43 | 71.43 | 70.19 | 70.95 | 3,070,950 | -0.11(-0.15%) |
Aug 06, 2021 | 70.66 | 71.26 | 70.38 | 71.06 | 3,197,907 | -0.02(-0.03%) |
Aug 05, 2021 | 70.24 | 71.09 | 69.55 | 71.09 | 3,490,737 | +1.08(+1.54%) |
Aug 04, 2021 | 70.20 | 71.83 | 69.91 | 70.01 | 6,360,856 | +0.33(+0.47%) |
Aug 03, 2021 | 69.16 | 70.01 | 67.85 | 69.68 | 4,742,079 | +0.87(+1.26%) |
Aug 02, 2021 | 69.87 | 71.96 | 68.72 | 68.81 | 7,685,379 | +0.88(+1.29%) |
Jul 30, 2021 | 66.33 | 67.97 | 66.31 | 67.94 | 3,626,263 | +1.00(+1.50%) |
Jul 29, 2021 | 66.45 | 67.04 | 65.81 | 66.93 | 2,633,590 | +1.50(+2.28%) |
Jul 28, 2021 | 64.95 | 65.86 | 64.60 | 65.44 | 3,698,914 | +0.92(+1.42%) |
Jul 27, 2021 | 65.76 | 65.95 | 63.00 | 64.52 | 4,280,951 | -1.63(-2.47%) |
Jul 26, 2021 | 65.68 | 66.42 | 65.52 | 66.16 | 2,433,270 | +0.08(+0.12%) |
Jul 23, 2021 | 66.37 | 66.51 | 65.20 | 66.08 | 2,184,996 | +0.40(+0.61%) |
Jul 22, 2021 | 65.75 | 65.92 | 65.16 | 65.68 | 5,333,970 | -1.08(-1.62%) |
Jul 21, 2021 | 65.36 | 66.78 | 65.03 | 66.76 | 3,788,653 | +1.72(+2.65%) |
Jul 20, 2021 | 62.81 | 65.64 | 62.57 | 65.04 | 6,782,216 | +2.40(+3.83%) |
Jul 19, 2021 | 62.50 | 62.65 | 61.25 | 62.64 | 9,031,109 | -0.84(-1.33%) |
Jul 16, 2021 | 65.54 | 66.07 | 63.35 | 63.48 | 3,830,469 | -1.75(-2.68%) |
Jul 15, 2021 | 67.08 | 67.26 | 64.54 | 65.24 | 6,075,757 | -2.89(-4.24%) |
Jul 14, 2021 | 68.87 | 69.66 | 67.99 | 68.13 | 4,265,705 | -0.19(-0.27%) |
Jul 13, 2021 | 68.89 | 69.20 | 68.24 | 68.31 | 3,032,288 | -1.07(-1.55%) |
Jul 12, 2021 | 68.19 | 69.42 | 68.04 | 69.38 | 2,958,537 | +1.03(+1.51%) |
Jul 09, 2021 | 67.24 | 68.58 | 66.59 | 68.35 | 3,460,895 | +1.42(+2.13%) |
Jul 08, 2021 | 66.12 | 67.50 | 65.64 | 66.93 | 3,672,880 | -1.18(-1.74%) |
Jul 07, 2021 | 69.95 | 69.99 | 67.35 | 68.11 | 3,920,861 | -1.24(-1.79%) |
Jul 06, 2021 | 69.92 | 70.26 | 68.15 | 69.35 | 4,226,169 | -1.01(-1.43%) |
Jul 02, 2021 | 70.65 | 70.74 | 69.64 | 70.36 | 3,163,013 | +0.26(+0.37%) |
Jul 01, 2021 | 71.12 | 71.61 | 69.99 | 70.10 | 3,138,595 | -0.97(-1.36%) |
Jun 30, 2021 | 72.42 | 72.49 | 70.71 | 71.07 | 4,356,750 | -1.46(-2.02%) |
Jun 29, 2021 | 72.15 | 72.71 | 71.53 | 72.53 | 2,291,028 | +0.24(+0.33%) |
Jun 28, 2021 | 71.23 | 72.78 | 71.09 | 72.29 | 3,961,330 | +1.68(+2.39%) |
Jun 25, 2021 | 71.11 | 71.78 | 70.24 | 70.61 | 4,737,204 | -0.17(-0.23%) |
Jun 24, 2021 | 70.17 | 71.15 | 69.93 | 70.77 | 4,183,456 | +1.26(+1.82%) |
Jun 23, 2021 | 69.14 | 70.07 | 69.04 | 69.51 | 1,992,079 | +0.28(+0.40%) |
Jun 22, 2021 | 70.10 | 70.11 | 69.16 | 69.24 | 4,881,158 | -0.89(-1.27%) |
Jun 21, 2021 | 69.58 | 70.37 | 69.02 | 70.12 | 3,558,411 | +1.01(+1.46%) |
Jun 18, 2021 | 70.69 | 70.87 | 68.38 | 69.11 | 8,152,447 | -2.19(-3.07%) |
Jun 17, 2021 | 71.85 | 72.54 | 70.46 | 71.30 | 4,766,582 | -1.03(-1.42%) |
Jun 16, 2021 | 73.39 | 73.92 | 71.55 | 72.33 | 3,422,059 | -0.74(-1.01%) |
Jun 15, 2021 | 73.79 | 74.26 | 72.83 | 73.07 | 2,389,421 | -0.86(-1.16%) |
Jun 14, 2021 | 73.34 | 73.99 | 72.26 | 73.93 | 3,064,692 | +0.79(+1.08%) |
Jun 11, 2021 | 73.17 | 73.19 | 72.45 | 73.13 | 1,504,535 | +0.31(+0.42%) |
Jun 10, 2021 | 72.34 | 73.35 | 71.87 | 72.82 | 2,491,530 | +0.77(+1.07%) |
Jun 09, 2021 | 72.75 | 73.08 | 71.89 | 72.05 | 2,150,738 | -0.38(-0.52%) |
Jun 08, 2021 | 74.00 | 74.00 | 71.77 | 72.43 | 1,857,925 | -0.46(-0.63%) |
Jun 07, 2021 | 73.33 | 73.75 | 72.63 | 72.89 | 2,286,648 | -0.86(-1.16%) |
Jun 04, 2021 | 72.79 | 73.85 | 72.47 | 73.74 | 3,021,878 | +1.74(+2.42%) |
Jun 03, 2021 | 72.62 | 72.96 | 71.55 | 72.00 | 3,925,442 | -1.79(-2.43%) |
Jun 02, 2021 | 73.35 | 74.21 | 72.94 | 73.80 | 3,004,775 | +0.08(+0.11%) |
Jun 01, 2021 | 74.99 | 75.79 | 73.66 | 73.72 | 2,774,870 | -0.77(-1.04%) |
May 28, 2021 | 74.15 | 74.82 | 73.72 | 74.49 | 2,448,356 | +0.57(+0.77%) |
May 27, 2021 | 73.68 | 74.66 | 73.30 | 73.92 | 3,533,111 | +0.10(+0.13%) |
May 26, 2021 | 73.45 | 74.16 | 72.80 | 73.82 | 3,985,004 | +0.38(+0.51%) |
May 25, 2021 | 73.80 | 74.10 | 72.34 | 73.45 | 2,830,493 | +0.31(+0.42%) |
May 24, 2021 | 71.74 | 73.50 | 71.74 | 73.14 | 2,966,841 | +2.04(+2.86%) |
May 21, 2021 | 71.29 | 72.08 | 70.52 | 71.10 | 3,566,418 | -0.64(-0.89%) |
May 20, 2021 | 70.03 | 72.12 | 70.03 | 71.74 | 4,115,254 | +2.17(+3.12%) |
May 19, 2021 | 66.19 | 69.84 | 65.96 | 69.57 | 4,234,375 | +2.18(+3.23%) |
May 18, 2021 | 67.46 | 68.98 | 67.34 | 67.39 | 2,906,988 | -0.53(-0.79%) |
May 17, 2021 | 68.01 | 68.40 | 66.64 | 67.92 | 2,351,763 | -0.92(-1.34%) |
May 14, 2021 | 68.25 | 69.60 | 67.39 | 68.85 | 3,976,136 | +1.59(+2.36%) |
May 13, 2021 | 66.79 | 68.12 | 66.12 | 67.26 | 4,015,876 | +1.41(+2.14%) |
May 12, 2021 | 67.18 | 67.72 | 65.57 | 65.85 | 5,345,016 | -3.01(-4.38%) |
May 11, 2021 | 65.82 | 69.03 | 65.61 | 68.87 | 4,626,812 | +0.96(+1.41%) |
May 10, 2021 | 70.40 | 70.40 | 67.77 | 67.91 | 4,686,075 | -2.97(-4.19%) |
May 07, 2021 | 72.14 | 72.14 | 70.08 | 70.87 | 5,160,667 | +1.53(+2.21%) |
May 06, 2021 | 68.80 | 69.45 | 67.83 | 69.34 | 5,370,319 | +0.41(+0.60%) |
May 05, 2021 | 69.62 | 70.65 | 68.25 | 68.93 | 4,396,208 | +0.36(+0.52%) |
May 04, 2021 | 69.38 | 69.45 | 67.78 | 68.57 | 6,094,871 | -1.54(-2.19%) |