Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.30 | 68.32 | 66.48 | 66.68 | 698,032 | -1.76(-2.57%) |
Apr 28, 2022 | 68.94 | 69.18 | 68.03 | 68.44 | 259,517 | +0.04(+0.05%) |
Apr 27, 2022 | 68.96 | 69.73 | 68.24 | 68.40 | 477,727 | -0.55(-0.80%) |
Apr 26, 2022 | 69.05 | 70.38 | 68.53 | 68.95 | 438,279 | -0.06(-0.09%) |
Apr 25, 2022 | 70.76 | 70.76 | 67.90 | 69.02 | 507,418 | -1.56(-2.21%) |
Apr 22, 2022 | 71.25 | 71.44 | 70.34 | 70.58 | 270,228 | -0.91(-1.27%) |
Apr 21, 2022 | 71.35 | 72.40 | 70.93 | 71.48 | 350,336 | -0.07(-0.10%) |
Apr 20, 2022 | 71.99 | 72.63 | 71.36 | 71.56 | 425,747 | -0.02(-0.03%) |
Apr 19, 2022 | 70.39 | 71.90 | 69.98 | 71.57 | 502,362 | +1.41(+2.01%) |
Apr 18, 2022 | 69.94 | 71.76 | 69.63 | 70.16 | 855,057 | +0.97(+1.40%) |
Apr 14, 2022 | 68.91 | 70.16 | 67.87 | 69.19 | 574,341 | +0.61(+0.90%) |
Apr 13, 2022 | 69.51 | 69.81 | 67.48 | 68.58 | 722,504 | -0.94(-1.36%) |
Apr 12, 2022 | 69.41 | 69.66 | 68.74 | 69.52 | 669,942 | +0.05(+0.07%) |
Apr 11, 2022 | 70.11 | 70.11 | 68.71 | 69.48 | 509,118 | -0.23(-0.33%) |
Apr 08, 2022 | 68.74 | 69.71 | 68.09 | 69.70 | 297,176 | +1.31(+1.92%) |
Apr 07, 2022 | 68.63 | 68.63 | 67.33 | 68.39 | 435,226 | +0.06(+0.09%) |
Apr 06, 2022 | 67.18 | 68.45 | 67.00 | 68.33 | 436,334 | +1.24(+1.84%) |
Apr 05, 2022 | 66.20 | 67.14 | 66.13 | 67.09 | 382,758 | +0.97(+1.47%) |
Apr 04, 2022 | 66.28 | 66.41 | 64.77 | 66.12 | 690,822 | -0.45(-0.67%) |
Apr 01, 2022 | 65.75 | 66.62 | 65.28 | 66.57 | 365,137 | +0.80(+1.21%) |
Mar 31, 2022 | 65.66 | 66.37 | 65.41 | 65.77 | 389,941 | +0.00(+0.00%) |
Mar 30, 2022 | 65.07 | 65.81 | 64.71 | 65.77 | 403,609 | +0.72(+1.10%) |
Mar 29, 2022 | 64.00 | 65.20 | 63.45 | 65.06 | 319,656 | +1.38(+2.17%) |
Mar 28, 2022 | 63.21 | 63.98 | 62.86 | 63.67 | 244,732 | +0.25(+0.39%) |
Mar 25, 2022 | 61.70 | 63.50 | 61.60 | 63.43 | 326,278 | +1.90(+3.08%) |
Mar 24, 2022 | 61.64 | 61.81 | 61.22 | 61.53 | 334,428 | +0.23(+0.37%) |
Mar 23, 2022 | 61.59 | 61.87 | 60.85 | 61.30 | 432,553 | -0.36(-0.58%) |
Mar 22, 2022 | 62.52 | 62.52 | 61.23 | 61.66 | 276,223 | -0.37(-0.59%) |
Mar 21, 2022 | 60.77 | 62.22 | 60.50 | 62.02 | 321,532 | +1.21(+1.99%) |
Mar 18, 2022 | 62.30 | 62.32 | 60.08 | 60.81 | 1,001,597 | -0.93(-1.50%) |
Mar 17, 2022 | 61.20 | 62.57 | 60.92 | 61.74 | 432,192 | +0.25(+0.40%) |
Mar 16, 2022 | 62.00 | 62.38 | 60.31 | 61.49 | 362,005 | -0.64(-1.03%) |
Mar 15, 2022 | 62.76 | 62.84 | 61.69 | 62.13 | 504,686 | -0.13(-0.21%) |
Mar 14, 2022 | 63.52 | 63.52 | 61.56 | 62.26 | 330,311 | -0.64(-1.02%) |
Mar 11, 2022 | 62.63 | 63.14 | 62.17 | 62.90 | 280,263 | +0.37(+0.59%) |
Mar 10, 2022 | 61.95 | 62.74 | 61.78 | 62.54 | 316,006 | +0.29(+0.46%) |
Mar 09, 2022 | 64.25 | 64.51 | 62.11 | 62.25 | 599,518 | -1.46(-2.29%) |
Mar 08, 2022 | 65.18 | 65.42 | 63.70 | 63.71 | 580,559 | -1.22(-1.87%) |
Mar 07, 2022 | 64.26 | 65.03 | 62.97 | 64.93 | 349,398 | +0.69(+1.07%) |
Mar 04, 2022 | 62.25 | 64.26 | 62.12 | 64.24 | 389,077 | +1.64(+2.62%) |
Mar 03, 2022 | 61.30 | 62.63 | 60.93 | 62.59 | 407,863 | +1.68(+2.76%) |
Mar 02, 2022 | 60.07 | 61.36 | 59.85 | 60.91 | 446,792 | +1.02(+1.70%) |
Mar 01, 2022 | 61.16 | 61.36 | 59.32 | 59.90 | 647,248 | -1.00(-1.64%) |
Feb 28, 2022 | 59.61 | 61.08 | 59.34 | 60.90 | 508,834 | +0.85(+1.42%) |
Feb 25, 2022 | 59.18 | 60.51 | 59.52 | 60.04 | 445,127 | +1.47(+2.51%) |
Feb 24, 2022 | 57.27 | 58.61 | 56.53 | 58.57 | 755,503 | +1.54(+2.70%) |
Feb 23, 2022 | 58.23 | 58.29 | 56.95 | 57.03 | 338,435 | -0.90(-1.55%) |
Feb 22, 2022 | 57.24 | 58.23 | 56.49 | 57.93 | 463,597 | +0.86(+1.51%) |
Feb 18, 2022 | 57.07 | 0 | -0.86(-1.49%) | |||
Feb 17, 2022 | 58.58 | 58.85 | 57.54 | 57.93 | 584,062 | -0.79(-1.34%) |
Feb 16, 2022 | 58.30 | 58.86 | 57.91 | 58.72 | 354,276 | +0.64(+1.09%) |
Feb 15, 2022 | 58.46 | 59.26 | 57.81 | 58.08 | 288,291 | -0.48(-0.82%) |
Feb 14, 2022 | 59.24 | 59.24 | 57.63 | 58.56 | 315,401 | -0.54(-0.92%) |
Feb 11, 2022 | 58.21 | 59.62 | 57.94 | 59.11 | 318,986 | +1.21(+2.08%) |
Feb 10, 2022 | 57.75 | 58.36 | 57.26 | 57.90 | 509,231 | -0.29(-0.50%) |
Feb 09, 2022 | 57.93 | 58.53 | 57.59 | 58.19 | 384,542 | +0.27(+0.47%) |
Feb 08, 2022 | 58.17 | 58.34 | 57.68 | 57.92 | 254,510 | +0.15(+0.27%) |
Feb 07, 2022 | 57.66 | 58.17 | 57.10 | 57.77 | 229,726 | -0.05(-0.08%) |
Feb 04, 2022 | 58.25 | 58.61 | 56.99 | 57.81 | 364,520 | -0.88(-1.50%) |
Feb 03, 2022 | 58.00 | 58.89 | 58.69 | 364,052 | +0.46(+0.79%) | |
Feb 02, 2022 | 59.15 | 59.48 | 57.51 | 58.23 | 713,004 | -1.94(-3.23%) |
Feb 01, 2022 | 59.91 | 60.68 | 59.15 | 60.17 | 407,226 | +0.35(+0.59%) |
Jan 31, 2022 | 59.10 | 59.91 | 59.82 | 549,466 | +0.22(+0.37%) | |
Jan 28, 2022 | 58.46 | 59.66 | 58.09 | 59.60 | 351,124 | +0.81(+1.37%) |
Jan 27, 2022 | 58.33 | 59.33 | 58.07 | 58.79 | 288,022 | +1.04(+1.81%) |
Jan 26, 2022 | 58.18 | 58.85 | 57.42 | 57.75 | 374,481 | -0.44(-0.75%) |
Jan 25, 2022 | 56.83 | 58.87 | 56.35 | 58.18 | 520,298 | +0.77(+1.34%) |
Jan 24, 2022 | 58.14 | 58.58 | 56.16 | 57.41 | 464,017 | -0.90(-1.54%) |
Jan 21, 2022 | 58.59 | 59.30 | 58.14 | 58.31 | 323,796 | -0.20(-0.34%) |
Jan 20, 2022 | 59.33 | 60.00 | 58.39 | 58.51 | 251,610 | -1.21(-2.02%) |
Jan 19, 2022 | 60.58 | 60.91 | 59.64 | 59.72 | 348,173 | -0.72(-1.19%) |
Jan 18, 2022 | 60.47 | 60.92 | 59.64 | 60.43 | 218,897 | -0.12(-0.19%) |
Jan 14, 2022 | 60.55 | 0 | +0.63(+1.04%) | |||
Jan 13, 2022 | 59.23 | 60.42 | 59.10 | 59.93 | 247,498 | +1.03(+1.74%) |
Jan 12, 2022 | 59.52 | 59.52 | 58.86 | 58.90 | 280,296 | -0.90(-1.50%) |
Jan 11, 2022 | 60.50 | 60.63 | 58.68 | 59.80 | 224,273 | -0.60(-0.99%) |
Jan 10, 2022 | 60.69 | 60.81 | 60.11 | 60.40 | 204,144 | +0.06(+0.11%) |
Jan 07, 2022 | 59.80 | 60.48 | 59.65 | 60.33 | 253,947 | +0.36(+0.61%) |
Jan 06, 2022 | 59.93 | 60.41 | 59.38 | 59.97 | 207,539 | +0.43(+0.72%) |
Jan 05, 2022 | 58.85 | 60.36 | 58.85 | 59.54 | 313,594 | +0.20(+0.34%) |
Jan 04, 2022 | 59.22 | 60.03 | 59.10 | 59.34 | 215,951 | +0.15(+0.26%) |
Jan 03, 2022 | 59.34 | 59.69 | 58.51 | 59.19 | 243,551 | +0.01(+0.02%) |
Dec 31, 2021 | 59.05 | 59.45 | 58.81 | 59.18 | 136,466 | +0.23(+0.38%) |
Dec 30, 2021 | 58.88 | 59.30 | 58.71 | 58.95 | 182,193 | +0.08(+0.14%) |
Dec 29, 2021 | 58.73 | 58.88 | 58.32 | 58.87 | 156,376 | +0.38(+0.65%) |
Dec 28, 2021 | 58.56 | 59.09 | 58.44 | 58.49 | 157,862 | -0.05(-0.09%) |
Dec 27, 2021 | 58.47 | 58.56 | 57.89 | 58.55 | 208,280 | +0.27(+0.47%) |
Dec 23, 2021 | 58.24 | 58.73 | 57.97 | 58.27 | 278,292 | +0.09(+0.16%) |
Dec 22, 2021 | 57.86 | 58.20 | 57.47 | 58.18 | 254,071 | +0.55(+0.96%) |
Dec 21, 2021 | 58.63 | 59.29 | 57.55 | 57.63 | 304,221 | -0.86(-1.47%) |
Dec 20, 2021 | 57.35 | 58.63 | 57.08 | 58.49 | 322,598 | +0.47(+0.81%) |
Dec 17, 2021 | 57.25 | 58.23 | 56.80 | 58.02 | 920,654 | +0.52(+0.90%) |
Dec 16, 2021 | 57.65 | 58.36 | 57.18 | 57.50 | 366,919 | -0.15(-0.25%) |
Dec 15, 2021 | 56.45 | 57.80 | 56.36 | 57.65 | 341,457 | +1.12(+1.97%) |
Dec 14, 2021 | 57.43 | 58.14 | 56.44 | 56.53 | 519,983 | -0.67(-1.17%) |
Dec 13, 2021 | 56.89 | 57.70 | 56.65 | 57.20 | 415,859 | -0.10(-0.17%) |
Dec 10, 2021 | 57.22 | 57.40 | 56.83 | 57.30 | 230,746 | +0.44(+0.77%) |
Dec 09, 2021 | 56.97 | 57.23 | 56.33 | 56.87 | 310,931 | -0.24(-0.42%) |
Dec 08, 2021 | 56.35 | 57.51 | 56.35 | 57.11 | 278,521 | +0.55(+0.97%) |
Dec 07, 2021 | 57.22 | 57.52 | 56.31 | 56.56 | 410,181 | -0.76(-1.33%) |
Dec 06, 2021 | 56.14 | 57.87 | 56.01 | 57.32 | 467,369 | +1.90(+3.43%) |
Dec 03, 2021 | 54.81 | 55.49 | 54.22 | 55.42 | 395,998 | +0.92(+1.70%) |
Dec 02, 2021 | 53.94 | 55.04 | 53.75 | 54.50 | 415,691 | +0.96(+1.79%) |
Dec 01, 2021 | 54.35 | 55.47 | 53.50 | 53.54 | 407,464 | -0.19(-0.35%) |
Nov 30, 2021 | 55.18 | 55.18 | 53.72 | 53.72 | 534,153 | -1.89(-3.41%) |
Nov 29, 2021 | 55.59 | 56.00 | 54.90 | 55.62 | 320,561 | +0.42(+0.76%) |
Nov 26, 2021 | 55.65 | 55.98 | 54.98 | 55.20 | 283,490 | -1.20(-2.13%) |
Nov 24, 2021 | 56.39 | 56.51 | 55.72 | 56.40 | 419,483 | +0.13(+0.22%) |
Nov 23, 2021 | 54.49 | 56.62 | 54.49 | 56.27 | 553,473 | +0.02(+0.03%) |
Nov 22, 2021 | 55.23 | 56.86 | 54.62 | 56.26 | 853,899 | +0.92(+1.67%) |
Nov 19, 2021 | 54.68 | 55.63 | 54.66 | 55.33 | 498,079 | +0.31(+0.57%) |
Nov 18, 2021 | 55.42 | 55.03 | 54.75 | 55.02 | 554,591 | -0.55(-0.99%) |
Nov 17, 2021 | 56.24 | 56.24 | 55.23 | 55.56 | 412,958 | -0.39(-0.69%) |
Nov 16, 2021 | 55.87 | 56.47 | 55.20 | 55.95 | 424,887 | -1.15(-2.01%) |
Nov 15, 2021 | 56.17 | 57.28 | 56.06 | 57.10 | 372,394 | +1.43(+2.56%) |
Nov 12, 2021 | 56.56 | 57.15 | 55.56 | 55.67 | 494,956 | -0.82(-1.45%) |
Nov 11, 2021 | 56.60 | 57.05 | 56.06 | 56.49 | 344,588 | -0.22(-0.38%) |
Nov 10, 2021 | 55.31 | 56.73 | 56.70 | 314,989 | +1.38(+2.50%) | |
Nov 09, 2021 | 55.35 | 55.54 | 54.77 | 55.32 | 256,575 | +0.21(+0.37%) |
Nov 08, 2021 | 55.83 | 56.35 | 54.35 | 55.12 | 706,674 | -1.75(-3.08%) |
Nov 05, 2021 | 56.70 | 57.71 | 56.69 | 56.87 | 420,889 | +0.47(+0.83%) |
Nov 04, 2021 | 56.71 | 57.23 | 55.53 | 56.40 | 642,939 | -0.31(-0.55%) |
Nov 03, 2021 | 56.82 | 57.55 | 56.53 | 56.71 | 518,622 | -0.11(-0.19%) |
Nov 02, 2021 | 57.52 | 57.82 | 56.34 | 56.82 | 249,864 | -0.70(-1.22%) |
Nov 01, 2021 | 56.34 | 57.88 | 56.34 | 57.52 | 374,956 | +1.18(+2.10%) |
Oct 29, 2021 | 56.92 | 57.53 | 55.81 | 56.34 | 428,433 | -0.58(-1.03%) |
Oct 28, 2021 | 57.41 | 57.73 | 56.80 | 56.92 | 320,464 | -0.36(-0.63%) |
Oct 27, 2021 | 58.49 | 58.35 | 57.16 | 57.28 | 255,956 | -1.27(-2.18%) |
Oct 26, 2021 | 58.45 | 58.55 | 262,933 | +0.11(+0.18%) | ||
Oct 25, 2021 | 57.95 | 58.62 | 57.25 | 58.45 | 259,720 | +0.77(+1.34%) |
Oct 22, 2021 | 57.59 | 57.91 | 57.24 | 57.67 | 234,811 | +0.14(+0.25%) |
Oct 21, 2021 | 57.99 | 57.90 | 57.04 | 57.53 | 471,699 | -0.37(-0.64%) |
Oct 20, 2021 | 56.72 | 58.08 | 56.59 | 57.90 | 271,200 | +1.15(+2.02%) |
Oct 19, 2021 | 56.72 | 56.93 | 55.13 | 56.75 | 520,264 | +0.12(+0.21%) |
Oct 18, 2021 | 57.39 | 57.71 | 56.42 | 56.63 | 343,153 | -1.10(-1.91%) |
Oct 15, 2021 | 59.48 | 59.53 | 57.74 | 57.74 | 534,987 | -1.49(-2.52%) |
Oct 14, 2021 | 59.04 | 59.34 | 58.54 | 59.23 | 211,947 | +0.58(+1.00%) |
Oct 13, 2021 | 57.53 | 58.80 | 57.14 | 58.64 | 358,322 | +1.11(+1.93%) |
Oct 12, 2021 | 56.83 | 57.77 | 56.75 | 57.53 | 271,854 | +0.56(+0.98%) |
Oct 11, 2021 | 57.31 | 57.61 | 56.79 | 56.97 | 186,558 | -0.25(-0.44%) |
Oct 08, 2021 | 57.49 | 57.62 | 56.96 | 57.22 | 172,563 | -0.13(-0.23%) |
Oct 07, 2021 | 57.03 | 57.81 | 56.67 | 57.36 | 340,459 | +0.36(+0.63%) |
Oct 06, 2021 | 56.68 | 57.16 | 55.42 | 57.00 | 234,602 | +0.15(+0.27%) |
Oct 05, 2021 | 56.71 | 57.42 | 56.29 | 56.85 | 377,337 | +0.13(+0.24%) |
Oct 04, 2021 | 55.70 | 56.93 | 55.65 | 56.71 | 295,886 | +0.98(+1.76%) |
Oct 01, 2021 | 55.26 | 55.92 | 54.72 | 55.73 | 332,941 | +0.82(+1.49%) |
Sep 30, 2021 | 56.05 | 56.08 | 54.96 | 54.92 | 280,820 | -0.78(-1.40%) |
Sep 29, 2021 | 54.59 | 55.80 | 54.17 | 55.70 | 236,726 | +1.08(+1.97%) |
Sep 28, 2021 | 55.48 | 55.48 | 53.90 | 54.62 | 344,513 | -0.73(-1.31%) |
Sep 27, 2021 | 54.89 | 56.37 | 54.89 | 55.35 | 341,509 | +0.52(+0.95%) |
Sep 24, 2021 | 54.98 | 55.48 | 54.74 | 54.83 | 284,745 | +0.12(+0.21%) |
Sep 23, 2021 | 55.10 | 55.60 | 54.68 | 54.71 | 259,760 | -0.47(-0.85%) |
Sep 22, 2021 | 55.91 | 55.94 | 55.10 | 55.18 | 317,900 | -0.24(-0.44%) |
Sep 21, 2021 | 55.90 | 56.24 | 55.31 | 55.42 | 450,808 | -0.19(-0.34%) |
Sep 20, 2021 | 55.93 | 56.19 | 54.84 | 55.61 | 306,309 | -0.53(-0.94%) |
Sep 17, 2021 | 56.80 | 56.80 | 55.83 | 56.14 | 1,009,411 | -0.39(-0.68%) |
Sep 16, 2021 | 55.65 | 56.96 | 54.89 | 56.52 | 922,877 | +0.88(+1.58%) |
Sep 15, 2021 | 56.54 | 56.63 | 55.45 | 55.65 | 306,416 | -0.79(-1.40%) |
Sep 14, 2021 | 57.38 | 57.49 | 55.83 | 56.43 | 388,330 | -0.78(-1.37%) |
Sep 13, 2021 | 57.44 | 57.95 | 56.74 | 57.22 | 435,347 | +0.30(+0.52%) |
Sep 10, 2021 | 58.74 | 58.86 | 56.86 | 56.92 | 324,651 | -1.68(-2.86%) |
Sep 09, 2021 | 58.10 | 58.97 | 57.76 | 58.60 | 496,917 | +0.34(+0.59%) |
Sep 08, 2021 | 56.83 | 58.44 | 56.44 | 58.26 | 516,120 | +1.29(+2.26%) |
Sep 07, 2021 | 58.70 | 58.83 | 56.94 | 56.97 | 369,107 | -1.84(-3.13%) |
Sep 03, 2021 | 59.55 | 59.55 | 58.79 | 58.81 | 214,527 | -1.04(-1.74%) |
Sep 02, 2021 | 60.00 | 60.25 | 59.75 | 59.85 | 219,855 | -0.13(-0.22%) |
Sep 01, 2021 | 59.63 | 60.22 | 59.12 | 59.98 | 185,065 | +0.70(+1.18%) |
Aug 31, 2021 | 59.13 | 59.46 | 58.99 | 59.28 | 375,963 | +0.01(+0.02%) |
Aug 30, 2021 | 59.22 | 59.66 | 58.84 | 59.27 | 221,216 | +0.05(+0.09%) |
Aug 27, 2021 | 58.82 | 59.59 | 58.79 | 59.22 | 636,132 | +0.40(+0.68%) |
Aug 26, 2021 | 60.08 | 60.20 | 58.78 | 58.82 | 391,340 | -1.40(-2.33%) |
Aug 25, 2021 | 61.27 | 61.43 | 60.22 | 60.22 | 519,555 | -0.77(-1.27%) |
Aug 24, 2021 | 61.44 | 61.44 | 60.59 | 60.99 | 267,511 | -0.47(-0.77%) |
Aug 23, 2021 | 61.89 | 61.89 | 61.13 | 61.47 | 142,300 | -0.39(-0.63%) |
Aug 20, 2021 | 61.42 | 62.11 | 60.87 | 61.86 | 228,771 | +0.27(+0.43%) |
Aug 19, 2021 | 61.98 | 62.54 | 61.16 | 61.59 | 304,182 | -0.94(-1.51%) |
Aug 18, 2021 | 63.62 | 64.25 | 62.48 | 62.53 | 296,372 | -1.35(-2.11%) |
Aug 17, 2021 | 63.72 | 64.35 | 63.55 | 63.88 | 208,571 | -0.36(-0.55%) |
Aug 16, 2021 | 64.22 | 64.80 | 63.95 | 64.24 | 184,981 | +0.02(+0.03%) |
Aug 13, 2021 | 63.94 | 64.57 | 63.49 | 64.22 | 227,217 | +0.60(+0.95%) |
Aug 12, 2021 | 64.29 | 64.29 | 63.31 | 63.62 | 233,572 | -0.55(-0.86%) |
Aug 11, 2021 | 63.95 | 64.31 | 63.58 | 64.17 | 264,385 | +0.54(+0.85%) |
Aug 10, 2021 | 63.63 | 63.92 | 63.00 | 63.63 | 166,474 | -0.24(-0.38%) |
Aug 09, 2021 | 64.42 | 64.42 | 63.69 | 63.87 | 147,333 | -0.65(-1.01%) |
Aug 06, 2021 | 65.15 | 65.38 | 64.44 | 64.51 | 217,115 | -0.55(-0.85%) |
Aug 05, 2021 | 64.83 | 65.97 | 64.26 | 65.06 | 304,723 | +0.26(+0.40%) |
Aug 04, 2021 | 64.59 | 64.84 | 63.69 | 64.81 | 361,280 | -0.20(-0.31%) |
Aug 03, 2021 | 64.09 | 65.17 | 63.50 | 65.01 | 594,979 | +1.33(+2.09%) |
Aug 02, 2021 | 63.40 | 64.32 | 63.37 | 63.68 | 337,900 | +0.62(+0.99%) |
Jul 30, 2021 | 63.93 | 64.42 | 62.77 | 63.06 | 530,202 | -0.76(-1.20%) |
Jul 29, 2021 | 64.09 | 64.09 | 63.13 | 63.82 | 266,379 | +0.12(+0.18%) |
Jul 28, 2021 | 64.01 | 64.04 | 63.09 | 63.71 | 408,824 | -0.17(-0.26%) |
Jul 27, 2021 | 62.65 | 64.07 | 62.36 | 63.87 | 359,912 | +0.89(+1.41%) |
Jul 26, 2021 | 62.88 | 63.62 | 62.48 | 62.99 | 329,759 | +0.47(+0.75%) |
Jul 23, 2021 | 61.32 | 62.66 | 61.19 | 62.51 | 242,249 | +1.40(+2.28%) |
Jul 22, 2021 | 62.47 | 62.74 | 61.06 | 61.12 | 328,023 | -1.57(-2.51%) |
Jul 21, 2021 | 63.52 | 63.65 | 62.57 | 62.69 | 366,276 | -0.41(-0.65%) |
Jul 20, 2021 | 62.83 | 64.12 | 62.81 | 63.10 | 523,443 | +0.23(+0.37%) |
Jul 19, 2021 | 64.76 | 64.89 | 62.33 | 62.87 | 380,266 | -2.43(-3.72%) |
Jul 16, 2021 | 65.77 | 66.18 | 65.00 | 65.30 | 354,455 | -0.16(-0.24%) |
Jul 15, 2021 | 63.73 | 65.48 | 63.73 | 65.46 | 196,678 | +1.47(+2.29%) |
Jul 14, 2021 | 64.32 | 64.67 | 63.69 | 63.99 | 243,057 | -0.09(-0.14%) |
Jul 13, 2021 | 64.34 | 64.78 | 63.98 | 64.08 | 184,568 | -0.50(-0.77%) |
Jul 12, 2021 | 63.64 | 64.71 | 63.41 | 64.58 | 229,009 | +0.44(+0.69%) |
Jul 09, 2021 | 64.17 | 64.27 | 63.39 | 64.13 | 236,901 | +0.60(+0.94%) |
Jul 08, 2021 | 63.79 | 64.27 | 63.17 | 63.54 | 172,654 | -0.65(-1.01%) |
Jul 07, 2021 | 63.78 | 64.58 | 63.78 | 64.19 | 183,704 | +0.10(+0.15%) |
Jul 06, 2021 | 64.67 | 64.99 | 63.12 | 64.09 | 215,533 | -0.61(-0.95%) |
Jul 02, 2021 | 64.91 | 65.13 | 64.27 | 64.70 | 191,303 | -0.20(-0.31%) |
Jul 01, 2021 | 64.48 | 65.22 | 64.12 | 64.90 | 188,432 | +0.68(+1.05%) |
Jun 30, 2021 | 64.25 | 65.20 | 63.60 | 64.23 | 273,726 | -0.04(-0.07%) |
Jun 29, 2021 | 64.96 | 65.37 | 64.11 | 64.27 | 424,301 | -0.57(-0.88%) |
Jun 28, 2021 | 64.82 | 65.05 | 64.27 | 64.84 | 285,973 | -0.19(-0.29%) |
Jun 25, 2021 | 62.97 | 65.06 | 62.80 | 65.03 | 1,056,840 | +1.87(+2.95%) |
Jun 24, 2021 | 62.42 | 63.18 | 62.01 | 63.16 | 261,790 | +0.66(+1.05%) |
Jun 23, 2021 | 63.04 | 63.31 | 62.11 | 62.51 | 596,969 | -0.76(-1.19%) |
Jun 22, 2021 | 66.21 | 66.69 | 62.99 | 63.26 | 1,158,417 | -3.10(-4.67%) |
Jun 21, 2021 | 65.01 | 66.45 | 64.77 | 66.36 | 242,806 | +1.91(+2.96%) |
Jun 18, 2021 | 67.23 | 67.39 | 64.43 | 64.45 | 474,652 | -3.10(-4.59%) |
Jun 17, 2021 | 67.89 | 68.30 | 67.32 | 67.55 | 273,597 | -0.26(-0.38%) |
Jun 16, 2021 | 67.38 | 67.85 | 67.06 | 67.81 | 394,095 | +0.60(+0.90%) |
Jun 15, 2021 | 66.67 | 67.59 | 66.51 | 67.21 | 247,112 | +0.20(+0.29%) |
Jun 14, 2021 | 67.31 | 67.52 | 66.72 | 67.01 | 215,587 | -0.26(-0.38%) |
Jun 11, 2021 | 66.80 | 67.27 | 66.64 | 67.27 | 225,944 | +0.92(+1.39%) |
Jun 10, 2021 | 65.59 | 66.85 | 65.07 | 66.34 | 398,999 | +1.24(+1.90%) |
Jun 09, 2021 | 64.48 | 65.18 | 64.22 | 65.11 | 273,713 | +0.73(+1.14%) |
Jun 08, 2021 | 63.97 | 64.43 | 63.66 | 64.38 | 325,659 | +0.51(+0.80%) |
Jun 07, 2021 | 63.52 | 64.09 | 63.29 | 63.87 | 245,696 | +0.38(+0.60%) |
Jun 04, 2021 | 64.26 | 64.34 | 63.44 | 63.49 | 179,023 | -0.68(-1.06%) |
Jun 03, 2021 | 63.83 | 64.27 | 63.68 | 64.17 | 163,154 | +0.23(+0.36%) |
Jun 02, 2021 | 63.77 | 64.32 | 63.54 | 63.94 | 239,242 | +0.33(+0.53%) |
Jun 01, 2021 | 63.32 | 63.68 | 63.00 | 63.60 | 146,414 | +0.48(+0.75%) |
May 28, 2021 | 63.44 | 63.44 | 62.97 | 63.13 | 275,842 | -0.10(-0.15%) |
May 27, 2021 | 64.19 | 64.22 | 63.11 | 63.22 | 296,756 | -0.51(-0.80%) |
May 26, 2021 | 63.45 | 64.00 | 63.26 | 63.74 | 357,478 | +0.41(+0.64%) |
May 25, 2021 | 64.48 | 64.48 | 63.25 | 63.33 | 204,008 | -1.09(-1.70%) |
May 24, 2021 | 64.16 | 64.81 | 63.86 | 64.42 | 206,713 | +0.34(+0.54%) |
May 21, 2021 | 64.49 | 64.94 | 63.63 | 64.08 | 911,441 | -0.16(-0.25%) |
May 20, 2021 | 63.91 | 64.63 | 63.86 | 64.24 | 227,740 | +0.11(+0.16%) |
May 19, 2021 | 64.47 | 65.42 | 64.01 | 64.13 | 271,344 | -0.81(-1.25%) |
May 18, 2021 | 65.24 | 65.84 | 64.91 | 64.94 | 377,006 | -0.67(-1.02%) |
May 17, 2021 | 66.18 | 66.29 | 65.47 | 65.61 | 353,428 | -0.87(-1.31%) |
May 14, 2021 | 66.82 | 67.09 | 66.39 | 66.48 | 315,315 | -0.03(-0.04%) |
May 13, 2021 | 65.06 | 66.84 | 65.06 | 66.51 | 297,543 | +1.33(+2.04%) |
May 12, 2021 | 67.68 | 67.71 | 65.02 | 65.18 | 340,208 | -2.29(-3.39%) |
May 11, 2021 | 68.25 | 68.29 | 67.14 | 67.47 | 248,282 | -0.62(-0.91%) |
May 10, 2021 | 67.21 | 68.60 | 67.21 | 68.09 | 301,300 | +1.23(+1.84%) |
May 07, 2021 | 67.41 | 68.01 | 66.80 | 66.85 | 558,351 | -0.46(-0.68%) |
May 06, 2021 | 66.71 | 67.38 | 66.37 | 67.31 | 271,655 | +0.98(+1.47%) |
May 05, 2021 | 66.48 | 66.71 | 65.70 | 66.33 | 206,573 | -0.51(-0.76%) |
May 04, 2021 | 66.96 | 67.21 | 66.44 | 66.84 | 170,897 | -0.02(-0.03%) |