Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.64 | 77.07 | 74.21 | 74.39 | 432,323 | -1.99(-2.61%) |
Apr 28, 2022 | 75.17 | 76.75 | 74.53 | 76.38 | 371,640 | +1.66(+2.22%) |
Apr 27, 2022 | 74.08 | 75.42 | 73.73 | 74.72 | 325,023 | +0.80(+1.08%) |
Apr 26, 2022 | 75.92 | 76.41 | 73.90 | 73.92 | 396,832 | -2.32(-3.04%) |
Apr 25, 2022 | 76.16 | 76.47 | 74.49 | 76.24 | 454,493 | -0.20(-0.26%) |
Apr 22, 2022 | 77.02 | 77.74 | 76.37 | 76.44 | 367,756 | -0.81(-1.05%) |
Apr 21, 2022 | 77.00 | 77.94 | 76.73 | 77.25 | 434,998 | +0.37(+0.48%) |
Apr 20, 2022 | 76.36 | 77.45 | 76.00 | 76.88 | 369,621 | +0.94(+1.24%) |
Apr 19, 2022 | 74.38 | 76.30 | 73.72 | 75.94 | 348,019 | +1.70(+2.29%) |
Apr 18, 2022 | 74.37 | 75.30 | 74.02 | 74.24 | 282,638 | -0.47(-0.63%) |
Apr 14, 2022 | 74.64 | 75.33 | 74.23 | 74.71 | 467,865 | -0.08(-0.11%) |
Apr 13, 2022 | 72.83 | 75.06 | 72.80 | 74.79 | 623,808 | +1.56(+2.13%) |
Apr 12, 2022 | 73.83 | 74.56 | 72.45 | 73.23 | 776,941 | -0.38(-0.52%) |
Apr 11, 2022 | 72.81 | 74.75 | 72.81 | 73.61 | 379,385 | +0.79(+1.08%) |
Apr 08, 2022 | 72.27 | 73.59 | 72.05 | 72.82 | 336,855 | +0.59(+0.82%) |
Apr 07, 2022 | 71.24 | 72.40 | 71.24 | 72.23 | 451,903 | +1.13(+1.59%) |
Apr 06, 2022 | 71.07 | 71.68 | 70.62 | 71.10 | 401,589 | -0.10(-0.14%) |
Apr 05, 2022 | 71.99 | 72.97 | 71.08 | 71.20 | 492,013 | -0.84(-1.17%) |
Apr 04, 2022 | 70.93 | 72.27 | 70.58 | 72.04 | 536,370 | +1.03(+1.45%) |
Apr 01, 2022 | 69.41 | 71.15 | 69.14 | 71.01 | 750,306 | +1.75(+2.53%) |
Mar 31, 2022 | 68.23 | 70.03 | 68.06 | 69.26 | 590,161 | +0.75(+1.09%) |
Mar 30, 2022 | 68.32 | 68.70 | 67.69 | 68.51 | 441,206 | +0.06(+0.09%) |
Mar 29, 2022 | 65.94 | 68.49 | 65.74 | 68.45 | 756,692 | +3.20(+4.90%) |
Mar 28, 2022 | 64.47 | 65.31 | 63.71 | 65.25 | 689,263 | +0.76(+1.18%) |
Mar 25, 2022 | 64.78 | 64.83 | 63.53 | 64.49 | 555,264 | -0.29(-0.45%) |
Mar 24, 2022 | 64.85 | 65.50 | 63.56 | 64.78 | 1,067,357 | -0.99(-1.51%) |
Mar 23, 2022 | 67.60 | 67.99 | 65.76 | 65.77 | 426,301 | -1.97(-2.91%) |
Mar 22, 2022 | 67.65 | 67.98 | 67.13 | 67.74 | 429,839 | +0.17(+0.25%) |
Mar 21, 2022 | 68.45 | 68.69 | 67.08 | 67.57 | 505,215 | -0.66(-0.97%) |
Mar 18, 2022 | 67.68 | 68.40 | 67.03 | 68.23 | 846,379 | -0.04(-0.06%) |
Mar 17, 2022 | 66.95 | 68.84 | 66.51 | 68.27 | 558,066 | +0.85(+1.26%) |
Mar 16, 2022 | 67.14 | 68.75 | 66.45 | 67.42 | 681,317 | +0.57(+0.85%) |
Mar 15, 2022 | 66.92 | 68.18 | 66.48 | 66.85 | 810,877 | +0.04(+0.06%) |
Mar 14, 2022 | 67.10 | 67.89 | 66.47 | 66.81 | 1,373,372 | +0.10(+0.15%) |
Mar 11, 2022 | 66.96 | 69.05 | 66.11 | 66.71 | 2,376,976 | +1.09(+1.66%) |
Mar 10, 2022 | 65.35 | 65.84 | 63.84 | 65.62 | 767,564 | -0.16(-0.24%) |
Mar 09, 2022 | 65.24 | 66.53 | 65.03 | 65.78 | 967,760 | +1.56(+2.43%) |
Mar 08, 2022 | 63.84 | 65.06 | 61.68 | 64.22 | 1,474,069 | +0.41(+0.65%) |
Mar 07, 2022 | 67.04 | 67.62 | 63.68 | 63.81 | 1,702,126 | -3.91(-5.77%) |
Mar 04, 2022 | 66.94 | 68.21 | 66.60 | 67.72 | 728,654 | -0.11(-0.16%) |
Mar 03, 2022 | 69.56 | 69.56 | 67.55 | 67.83 | 697,261 | -0.92(-1.34%) |
Mar 02, 2022 | 67.90 | 68.97 | 67.62 | 68.75 | 433,328 | +0.75(+1.10%) |
Mar 01, 2022 | 68.84 | 69.19 | 67.70 | 68.00 | 620,117 | -0.80(-1.17%) |
Feb 28, 2022 | 68.48 | 69.06 | 68.06 | 68.81 | 480,386 | -0.79(-1.13%) |
Feb 25, 2022 | 68.42 | 69.69 | 68.44 | 69.59 | 445,737 | +1.49(+2.19%) |
Feb 24, 2022 | 69.69 | 69.96 | 67.20 | 68.10 | 745,706 | -2.74(-3.87%) |
Feb 23, 2022 | 71.29 | 71.60 | 70.22 | 70.84 | 636,511 | -0.05(-0.07%) |
Feb 22, 2022 | 70.35 | 71.56 | 69.65 | 70.90 | 647,682 | +0.18(+0.25%) |
Feb 18, 2022 | 70.72 | 0 | -0.27(-0.39%) | |||
Feb 17, 2022 | 70.95 | 71.15 | 69.99 | 70.99 | 411,074 | -0.18(-0.25%) |
Feb 16, 2022 | 71.41 | 72.13 | 70.81 | 71.17 | 423,818 | -0.39(-0.54%) |
Feb 15, 2022 | 71.53 | 72.26 | 70.99 | 71.56 | 380,378 | +0.54(+0.76%) |
Feb 14, 2022 | 70.12 | 71.27 | 69.65 | 71.02 | 671,530 | +1.26(+1.80%) |
Feb 11, 2022 | 69.13 | 70.52 | 68.96 | 69.76 | 492,119 | +0.63(+0.92%) |
Feb 10, 2022 | 68.99 | 70.22 | 68.92 | 69.13 | 642,571 | -0.83(-1.19%) |
Feb 09, 2022 | 70.65 | 70.93 | 69.67 | 69.96 | 556,013 | +0.39(+0.56%) |
Feb 08, 2022 | 68.26 | 69.89 | 67.92 | 69.57 | 971,424 | +1.70(+2.50%) |
Feb 07, 2022 | 67.93 | 68.64 | 66.83 | 67.87 | 903,665 | -0.26(-0.37%) |
Feb 04, 2022 | 69.57 | 70.71 | 66.44 | 68.13 | 1,449,989 | -0.84(-1.22%) |
Feb 03, 2022 | 69.62 | 68.97 | 1,205,749 | -0.31(-0.45%) | ||
Feb 02, 2022 | 70.01 | 70.29 | 68.91 | 69.29 | 1,300,823 | -1.04(-1.48%) |
Feb 01, 2022 | 69.32 | 70.39 | 68.32 | 70.33 | 550,805 | +1.07(+1.55%) |
Jan 31, 2022 | 68.99 | 68.38 | 69.25 | 1,048,420 | -0.28(-0.40%) | |
Jan 28, 2022 | 68.13 | 69.57 | 67.53 | 69.54 | 651,820 | +0.99(+1.44%) |
Jan 27, 2022 | 69.75 | 70.43 | 68.11 | 68.55 | 464,583 | -0.79(-1.14%) |
Jan 26, 2022 | 70.27 | 70.90 | 68.58 | 69.34 | 634,133 | -0.94(-1.33%) |
Jan 25, 2022 | 73.12 | 73.12 | 69.88 | 70.27 | 982,705 | -3.51(-4.76%) |
Jan 24, 2022 | 72.94 | 73.86 | 71.77 | 73.79 | 874,906 | -0.03(-0.04%) |
Jan 21, 2022 | 74.73 | 75.03 | 73.60 | 73.82 | 770,772 | -0.90(-1.21%) |
Jan 20, 2022 | 75.37 | 76.04 | 74.52 | 74.73 | 579,666 | -1.00(-1.32%) |
Jan 19, 2022 | 76.16 | 76.37 | 75.10 | 75.73 | 468,743 | -0.18(-0.23%) |
Jan 18, 2022 | 76.79 | 77.16 | 75.71 | 75.90 | 641,724 | -1.19(-1.54%) |
Jan 14, 2022 | 77.09 | 0 | +0.71(+0.93%) | |||
Jan 13, 2022 | 75.20 | 76.98 | 75.20 | 76.38 | 427,616 | +1.22(+1.62%) |
Jan 12, 2022 | 75.05 | 75.54 | 74.61 | 75.16 | 353,510 | +0.05(+0.07%) |
Jan 11, 2022 | 75.29 | 75.36 | 74.35 | 75.11 | 672,595 | -0.18(-0.23%) |
Jan 10, 2022 | 75.81 | 75.88 | 74.80 | 75.29 | 508,859 | -0.35(-0.47%) |
Jan 07, 2022 | 74.63 | 76.62 | 74.21 | 75.64 | 578,381 | +0.91(+1.22%) |
Jan 06, 2022 | 75.43 | 75.60 | 74.46 | 74.73 | 589,653 | -0.24(-0.32%) |
Jan 05, 2022 | 74.61 | 75.86 | 74.00 | 74.97 | 600,230 | +0.60(+0.81%) |
Jan 04, 2022 | 73.99 | 75.06 | 73.70 | 74.37 | 745,297 | +0.58(+0.78%) |
Jan 03, 2022 | 73.85 | 74.46 | 73.24 | 73.80 | 481,263 | +0.02(+0.03%) |
Dec 31, 2021 | 73.02 | 74.01 | 72.89 | 73.78 | 331,236 | +0.75(+1.02%) |
Dec 30, 2021 | 73.60 | 74.54 | 72.99 | 73.03 | 529,459 | -0.45(-0.61%) |
Dec 29, 2021 | 72.68 | 73.55 | 72.08 | 73.48 | 366,519 | +1.00(+1.38%) |
Dec 28, 2021 | 70.56 | 72.51 | 70.56 | 72.48 | 412,433 | +1.98(+2.81%) |
Dec 27, 2021 | 69.69 | 70.59 | 69.47 | 70.50 | 553,919 | +0.43(+0.62%) |
Dec 23, 2021 | 69.78 | 70.31 | 69.65 | 70.07 | 306,287 | +0.43(+0.62%) |
Dec 22, 2021 | 69.10 | 69.64 | 68.90 | 69.63 | 371,391 | +0.43(+0.62%) |
Dec 21, 2021 | 68.78 | 69.52 | 68.66 | 69.20 | 405,390 | +0.70(+1.02%) |
Dec 20, 2021 | 68.74 | 68.95 | 67.96 | 68.50 | 404,001 | -0.87(-1.25%) |
Dec 17, 2021 | 68.44 | 69.64 | 68.38 | 69.37 | 1,787,838 | +1.01(+1.47%) |
Dec 16, 2021 | 67.49 | 68.66 | 67.42 | 68.36 | 516,986 | +0.95(+1.41%) |
Dec 15, 2021 | 66.88 | 67.62 | 66.21 | 67.41 | 521,231 | +0.80(+1.20%) |
Dec 14, 2021 | 66.66 | 67.83 | 66.55 | 66.62 | 744,991 | -0.39(-0.58%) |
Dec 13, 2021 | 66.47 | 67.69 | 66.35 | 67.00 | 764,945 | +0.19(+0.28%) |
Dec 10, 2021 | 66.42 | 67.34 | 66.13 | 66.81 | 396,626 | +0.91(+1.38%) |
Dec 09, 2021 | 66.02 | 66.88 | 65.79 | 65.90 | 324,817 | -0.83(-1.25%) |
Dec 08, 2021 | 66.38 | 67.32 | 66.02 | 66.73 | 406,322 | -0.02(-0.03%) |
Dec 07, 2021 | 65.37 | 67.33 | 65.27 | 66.75 | 656,386 | +1.31(+2.00%) |
Dec 06, 2021 | 64.34 | 66.88 | 64.07 | 65.44 | 725,610 | +1.74(+2.73%) |
Dec 03, 2021 | 64.57 | 65.04 | 63.38 | 63.70 | 649,855 | -0.62(-0.97%) |
Dec 02, 2021 | 62.59 | 64.97 | 62.30 | 64.33 | 876,910 | +2.23(+3.59%) |
Dec 01, 2021 | 63.89 | 64.56 | 62.02 | 62.09 | 696,888 | -1.13(-1.78%) |
Nov 30, 2021 | 65.03 | 65.61 | 63.06 | 63.22 | 1,134,083 | -2.64(-4.01%) |
Nov 29, 2021 | 66.83 | 66.87 | 65.77 | 65.86 | 581,254 | -0.99(-1.48%) |
Nov 26, 2021 | 67.02 | 67.54 | 66.43 | 66.85 | 275,715 | -1.01(-1.49%) |
Nov 24, 2021 | 67.79 | 68.54 | 67.78 | 67.86 | 470,118 | -0.05(-0.08%) |
Nov 23, 2021 | 67.83 | 68.77 | 67.61 | 67.91 | 753,009 | -0.03(-0.05%) |
Nov 22, 2021 | 66.05 | 68.58 | 65.47 | 67.94 | 872,138 | +1.63(+2.46%) |
Nov 19, 2021 | 69.90 | 69.90 | 65.24 | 66.32 | 1,443,243 | -2.56(-3.72%) |
Nov 18, 2021 | 69.00 | 68.94 | 68.51 | 68.87 | 719,853 | -0.46(-0.67%) |
Nov 17, 2021 | 69.80 | 69.85 | 68.81 | 69.34 | 455,073 | -0.27(-0.39%) |
Nov 16, 2021 | 70.43 | 71.32 | 69.59 | 69.61 | 496,945 | -0.84(-1.20%) |
Nov 15, 2021 | 70.18 | 70.89 | 69.78 | 70.45 | 345,045 | +0.67(+0.97%) |
Nov 12, 2021 | 69.49 | 70.43 | 69.42 | 69.78 | 324,851 | +0.48(+0.70%) |
Nov 11, 2021 | 69.44 | 69.74 | 68.84 | 69.29 | 220,444 | -0.25(-0.36%) |
Nov 10, 2021 | 69.63 | 69.54 | 363,570 | +0.03(+0.04%) | ||
Nov 09, 2021 | 68.19 | 69.61 | 68.19 | 69.52 | 385,089 | +1.30(+1.90%) |
Nov 08, 2021 | 68.64 | 68.93 | 67.94 | 68.22 | 616,167 | -0.50(-0.72%) |
Nov 05, 2021 | 68.46 | 69.29 | 68.38 | 68.72 | 450,949 | +0.75(+1.10%) |
Nov 04, 2021 | 68.59 | 69.44 | 67.94 | 67.97 | 411,381 | -0.80(-1.16%) |
Nov 03, 2021 | 67.40 | 68.80 | 67.36 | 68.77 | 451,198 | +1.42(+2.11%) |
Nov 02, 2021 | 67.27 | 67.74 | 66.96 | 67.35 | 543,546 | +0.24(+0.36%) |
Nov 01, 2021 | 66.33 | 67.53 | 66.41 | 67.11 | 563,032 | +0.69(+1.04%) |
Oct 29, 2021 | 66.61 | 67.40 | 66.17 | 66.41 | 627,905 | -0.33(-0.49%) |
Oct 28, 2021 | 66.49 | 67.35 | 66.15 | 66.74 | 536,222 | +0.16(+0.24%) |
Oct 27, 2021 | 69.08 | 69.14 | 66.51 | 66.58 | 592,608 | -2.57(-3.71%) |
Oct 26, 2021 | 69.56 | 69.14 | 69.15 | 427,815 | -0.34(-0.49%) | |
Oct 25, 2021 | 70.37 | 70.61 | 69.12 | 69.49 | 788,885 | -0.73(-1.04%) |
Oct 22, 2021 | 69.04 | 70.38 | 69.04 | 70.22 | 1,068,750 | +1.11(+1.60%) |
Oct 21, 2021 | 68.91 | 69.43 | 68.87 | 69.12 | 291,958 | +0.25(+0.36%) |
Oct 20, 2021 | 68.61 | 69.53 | 68.59 | 68.87 | 715,929 | +0.16(+0.24%) |
Oct 19, 2021 | 69.19 | 69.54 | 68.64 | 68.70 | 575,264 | -0.18(-0.27%) |
Oct 18, 2021 | 68.61 | 69.48 | 68.36 | 68.89 | 738,493 | -0.09(-0.12%) |
Oct 15, 2021 | 69.50 | 69.89 | 68.97 | 68.97 | 533,093 | -0.24(-0.35%) |
Oct 14, 2021 | 69.75 | 70.21 | 69.10 | 69.21 | 656,272 | -0.09(-0.12%) |
Oct 13, 2021 | 69.08 | 69.59 | 68.54 | 69.30 | 577,212 | +0.12(+0.18%) |
Oct 12, 2021 | 68.48 | 69.84 | 68.44 | 69.18 | 542,655 | +0.62(+0.90%) |
Oct 11, 2021 | 68.93 | 69.02 | 68.15 | 68.56 | 537,584 | -0.37(-0.54%) |
Oct 08, 2021 | 70.12 | 70.38 | 68.60 | 68.93 | 853,713 | -1.49(-2.11%) |
Oct 07, 2021 | 70.69 | 71.37 | 70.02 | 70.42 | 924,437 | -0.29(-0.42%) |
Oct 06, 2021 | 71.92 | 71.92 | 69.50 | 70.71 | 817,316 | -1.73(-2.39%) |
Oct 05, 2021 | 72.51 | 72.93 | 71.82 | 72.45 | 1,061,371 | -0.14(-0.20%) |
Oct 04, 2021 | 72.45 | 73.52 | 72.45 | 72.59 | 764,429 | -0.18(-0.25%) |
Oct 01, 2021 | 72.55 | 73.17 | 71.92 | 72.77 | 625,436 | +0.68(+0.94%) |
Sep 30, 2021 | 73.27 | 73.68 | 72.15 | 72.09 | 530,035 | -1.22(-1.66%) |
Sep 29, 2021 | 71.82 | 73.66 | 71.78 | 73.31 | 435,683 | +1.80(+2.52%) |
Sep 28, 2021 | 71.51 | 72.37 | 71.32 | 71.51 | 615,730 | -0.21(-0.29%) |
Sep 27, 2021 | 70.91 | 72.29 | 70.72 | 71.72 | 330,086 | +0.70(+0.99%) |
Sep 24, 2021 | 70.79 | 71.44 | 70.41 | 71.02 | 356,036 | +0.27(+0.39%) |
Sep 23, 2021 | 70.37 | 71.44 | 70.37 | 70.75 | 495,072 | +0.43(+0.60%) |
Sep 22, 2021 | 69.57 | 70.50 | 68.75 | 70.32 | 340,673 | +1.09(+1.58%) |
Sep 21, 2021 | 69.82 | 70.12 | 68.93 | 69.23 | 510,825 | -0.31(-0.45%) |
Sep 20, 2021 | 69.74 | 70.23 | 68.87 | 69.54 | 408,770 | -0.94(-1.33%) |
Sep 17, 2021 | 70.56 | 71.26 | 69.95 | 70.48 | 1,187,980 | -0.24(-0.34%) |
Sep 16, 2021 | 70.75 | 71.26 | 69.72 | 70.72 | 395,846 | +0.05(+0.06%) |
Sep 15, 2021 | 70.82 | 71.06 | 70.14 | 70.67 | 594,109 | +0.00(+0.00%) |
Sep 14, 2021 | 70.81 | 70.81 | 69.88 | 70.67 | 672,477 | -0.08(-0.11%) |
Sep 13, 2021 | 70.50 | 71.58 | 70.50 | 70.75 | 499,810 | +0.67(+0.95%) |
Sep 10, 2021 | 70.73 | 70.88 | 69.46 | 70.09 | 769,708 | -0.70(-0.99%) |
Sep 09, 2021 | 71.94 | 72.17 | 70.76 | 70.79 | 517,298 | -1.10(-1.53%) |
Sep 08, 2021 | 70.22 | 71.99 | 70.22 | 71.88 | 612,232 | +1.45(+2.05%) |
Sep 07, 2021 | 71.80 | 71.90 | 70.37 | 70.44 | 841,211 | -1.69(-2.34%) |
Sep 03, 2021 | 72.81 | 73.30 | 72.07 | 72.13 | 495,726 | -0.96(-1.32%) |
Sep 02, 2021 | 73.15 | 73.52 | 72.64 | 73.09 | 649,268 | -0.18(-0.24%) |
Sep 01, 2021 | 73.51 | 73.65 | 72.80 | 73.27 | 732,480 | +0.03(+0.04%) |
Aug 31, 2021 | 73.53 | 73.53 | 72.91 | 73.24 | 529,273 | -0.01(-0.02%) |
Aug 30, 2021 | 73.61 | 74.10 | 73.12 | 73.25 | 287,439 | -0.05(-0.06%) |
Aug 27, 2021 | 72.62 | 73.63 | 72.47 | 73.30 | 507,367 | +0.62(+0.86%) |
Aug 26, 2021 | 73.71 | 73.71 | 72.61 | 72.68 | 387,366 | -1.21(-1.64%) |
Aug 25, 2021 | 73.57 | 74.38 | 73.36 | 73.89 | 495,340 | +0.08(+0.11%) |
Aug 24, 2021 | 74.14 | 74.20 | 73.42 | 73.81 | 264,145 | -0.23(-0.31%) |
Aug 23, 2021 | 74.87 | 74.87 | 74.04 | 74.04 | 336,234 | -0.29(-0.40%) |
Aug 20, 2021 | 73.68 | 74.61 | 73.68 | 74.33 | 488,157 | +0.24(+0.32%) |
Aug 19, 2021 | 74.16 | 75.01 | 73.74 | 74.10 | 389,329 | -0.71(-0.95%) |
Aug 18, 2021 | 76.30 | 76.30 | 74.78 | 74.81 | 375,206 | -1.47(-1.92%) |
Aug 17, 2021 | 74.92 | 76.64 | 74.35 | 76.28 | 650,220 | +1.20(+1.60%) |
Aug 16, 2021 | 74.68 | 75.25 | 74.45 | 75.08 | 342,247 | +0.33(+0.44%) |
Aug 13, 2021 | 74.28 | 75.08 | 73.99 | 74.75 | 461,798 | +0.69(+0.94%) |
Aug 12, 2021 | 73.10 | 74.25 | 72.61 | 74.06 | 604,440 | +1.48(+2.04%) |
Aug 11, 2021 | 72.37 | 73.31 | 71.66 | 72.58 | 792,514 | +0.67(+0.93%) |
Aug 10, 2021 | 71.73 | 72.44 | 71.14 | 71.91 | 827,491 | +0.09(+0.13%) |
Aug 09, 2021 | 70.25 | 72.16 | 69.94 | 71.82 | 1,318,881 | +1.30(+1.85%) |
Aug 06, 2021 | 70.05 | 74.43 | 68.42 | 70.52 | 1,413,742 | +5.52(+8.49%) |
Aug 05, 2021 | 64.97 | 65.67 | 64.67 | 65.00 | 677,923 | +0.16(+0.24%) |
Aug 04, 2021 | 66.45 | 66.59 | 64.29 | 64.84 | 582,022 | -1.91(-2.86%) |
Aug 03, 2021 | 66.54 | 67.45 | 65.77 | 66.75 | 504,771 | +0.23(+0.34%) |
Aug 02, 2021 | 67.07 | 67.53 | 65.98 | 66.52 | 433,273 | -0.45(-0.67%) |
Jul 30, 2021 | 66.58 | 67.40 | 66.58 | 66.98 | 442,403 | +0.14(+0.21%) |
Jul 29, 2021 | 67.16 | 67.56 | 66.79 | 66.84 | 316,341 | -0.20(-0.30%) |
Jul 28, 2021 | 67.85 | 67.85 | 66.62 | 67.04 | 879,396 | -0.96(-1.41%) |
Jul 27, 2021 | 68.06 | 68.55 | 67.68 | 68.00 | 274,034 | -0.34(-0.50%) |
Jul 26, 2021 | 67.97 | 68.61 | 67.97 | 68.34 | 463,900 | +0.18(+0.26%) |
Jul 23, 2021 | 67.98 | 68.36 | 67.57 | 68.17 | 169,517 | +0.60(+0.89%) |
Jul 22, 2021 | 68.14 | 68.14 | 66.97 | 67.57 | 509,731 | -0.83(-1.22%) |
Jul 21, 2021 | 69.13 | 69.18 | 68.04 | 68.40 | 466,183 | -0.42(-0.61%) |
Jul 20, 2021 | 68.37 | 69.47 | 68.05 | 68.82 | 993,488 | +0.58(+0.85%) |
Jul 19, 2021 | 68.93 | 69.11 | 67.71 | 68.23 | 764,595 | -1.02(-1.47%) |
Jul 16, 2021 | 70.12 | 70.34 | 69.14 | 69.25 | 284,492 | -0.56(-0.80%) |
Jul 15, 2021 | 69.21 | 69.95 | 69.13 | 69.81 | 541,446 | +0.51(+0.74%) |
Jul 14, 2021 | 69.56 | 69.97 | 68.95 | 69.30 | 331,479 | -0.53(-0.76%) |
Jul 13, 2021 | 71.02 | 71.44 | 69.62 | 69.83 | 420,427 | -1.87(-2.60%) |
Jul 12, 2021 | 71.82 | 71.99 | 71.24 | 71.69 | 478,340 | -0.28(-0.39%) |
Jul 09, 2021 | 71.70 | 72.25 | 71.41 | 71.98 | 387,765 | +0.82(+1.15%) |
Jul 08, 2021 | 70.51 | 71.60 | 70.32 | 71.16 | 564,110 | +0.19(+0.27%) |
Jul 07, 2021 | 71.06 | 72.04 | 70.48 | 70.97 | 444,288 | -0.26(-0.37%) |
Jul 06, 2021 | 71.22 | 72.02 | 70.56 | 71.23 | 692,770 | -0.41(-0.58%) |
Jul 02, 2021 | 71.79 | 72.07 | 71.51 | 71.64 | 275,805 | -0.08(-0.12%) |
Jul 01, 2021 | 71.24 | 72.14 | 70.96 | 71.73 | 438,665 | +0.74(+1.04%) |
Jun 30, 2021 | 70.69 | 71.36 | 70.44 | 70.99 | 624,776 | +0.17(+0.24%) |
Jun 29, 2021 | 71.66 | 72.10 | 70.63 | 70.82 | 337,568 | -0.75(-1.04%) |
Jun 28, 2021 | 71.84 | 71.97 | 71.20 | 71.56 | 465,864 | -0.27(-0.38%) |
Jun 25, 2021 | 70.90 | 71.89 | 70.60 | 71.84 | 941,229 | +1.01(+1.42%) |
Jun 24, 2021 | 70.47 | 70.94 | 69.80 | 70.83 | 436,433 | +0.50(+0.71%) |
Jun 23, 2021 | 71.00 | 71.00 | 69.91 | 70.33 | 474,095 | -0.74(-1.04%) |
Jun 22, 2021 | 71.94 | 71.94 | 70.86 | 71.07 | 323,983 | -0.80(-1.11%) |
Jun 21, 2021 | 71.15 | 71.90 | 70.79 | 71.87 | 568,979 | +1.03(+1.45%) |
Jun 18, 2021 | 72.23 | 72.23 | 70.80 | 70.84 | 865,367 | -1.58(-2.18%) |
Jun 17, 2021 | 73.13 | 73.17 | 72.18 | 72.42 | 418,632 | -0.72(-0.98%) |
Jun 16, 2021 | 74.42 | 74.42 | 72.91 | 73.14 | 445,454 | -1.31(-1.76%) |
Jun 15, 2021 | 74.51 | 74.73 | 74.10 | 74.45 | 660,065 | +0.11(+0.15%) |
Jun 14, 2021 | 74.67 | 74.87 | 73.90 | 74.34 | 1,072,260 | -0.48(-0.64%) |
Jun 11, 2021 | 74.94 | 74.94 | 74.10 | 74.82 | 192,204 | +0.11(+0.15%) |
Jun 10, 2021 | 74.59 | 75.12 | 73.87 | 74.71 | 268,631 | +0.29(+0.39%) |
Jun 09, 2021 | 74.48 | 75.05 | 74.18 | 74.42 | 266,591 | -0.56(-0.74%) |
Jun 08, 2021 | 75.79 | 75.79 | 74.96 | 74.97 | 374,141 | -0.68(-0.90%) |
Jun 07, 2021 | 75.81 | 75.96 | 75.16 | 75.65 | 339,151 | -0.22(-0.28%) |
Jun 04, 2021 | 76.37 | 76.73 | 75.64 | 75.87 | 257,753 | -0.23(-0.30%) |
Jun 03, 2021 | 75.72 | 76.24 | 75.58 | 76.10 | 293,379 | +0.02(+0.03%) |
Jun 02, 2021 | 76.20 | 77.16 | 75.77 | 76.08 | 566,749 | +0.37(+0.49%) |
Jun 01, 2021 | 75.62 | 75.81 | 75.09 | 75.71 | 374,473 | +0.10(+0.13%) |
May 28, 2021 | 74.84 | 75.75 | 74.84 | 75.61 | 300,681 | +0.90(+1.20%) |
May 27, 2021 | 75.90 | 76.14 | 74.57 | 74.71 | 444,288 | -0.93(-1.23%) |
May 26, 2021 | 75.86 | 75.94 | 75.33 | 75.64 | 354,248 | -0.08(-0.10%) |
May 25, 2021 | 75.71 | 75.89 | 75.18 | 75.72 | 236,933 | +0.07(+0.10%) |
May 24, 2021 | 75.72 | 76.07 | 75.01 | 75.65 | 471,809 | +0.14(+0.19%) |
May 21, 2021 | 75.92 | 76.44 | 75.28 | 75.50 | 794,836 | -0.39(-0.52%) |
May 20, 2021 | 76.05 | 76.64 | 75.52 | 75.90 | 544,395 | -0.03(-0.03%) |
May 19, 2021 | 76.31 | 76.34 | 75.14 | 75.92 | 503,017 | -0.38(-0.50%) |
May 18, 2021 | 76.68 | 76.86 | 75.65 | 76.30 | 524,835 | -0.43(-0.56%) |
May 17, 2021 | 76.75 | 77.02 | 76.05 | 76.73 | 1,120,283 | -0.10(-0.13%) |
May 14, 2021 | 76.68 | 77.01 | 76.43 | 76.83 | 307,069 | +0.36(+0.47%) |
May 13, 2021 | 75.16 | 76.71 | 75.16 | 76.47 | 615,548 | +1.11(+1.48%) |
May 12, 2021 | 75.93 | 76.47 | 75.27 | 75.36 | 478,782 | -0.74(-0.97%) |
May 11, 2021 | 76.07 | 76.78 | 75.65 | 76.10 | 502,631 | +0.12(+0.16%) |
May 10, 2021 | 76.22 | 77.17 | 75.60 | 75.98 | 422,278 | -0.17(-0.22%) |
May 07, 2021 | 75.98 | 76.69 | 74.31 | 76.15 | 695,365 | +0.10(+0.14%) |
May 06, 2021 | 75.26 | 76.95 | 75.08 | 76.04 | 559,516 | +1.22(+1.64%) |
May 05, 2021 | 74.86 | 75.64 | 74.09 | 74.82 | 658,667 | -0.39(-0.52%) |
May 04, 2021 | 75.26 | 75.46 | 74.46 | 75.21 | 523,051 | +0.03(+0.04%) |