Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.38 | 80.38 | 76.07 | 76.64 | 358,707 | -3.22(-4.03%) |
Apr 28, 2022 | 79.01 | 80.33 | 78.34 | 79.85 | 338,589 | +1.91(+2.46%) |
Apr 27, 2022 | 78.64 | 79.75 | 77.78 | 77.94 | 411,620 | +0.95(+1.23%) |
Apr 26, 2022 | 77.53 | 78.27 | 76.27 | 76.99 | 334,543 | -0.94(-1.20%) |
Apr 25, 2022 | 79.00 | 79.00 | 75.95 | 77.93 | 429,451 | -1.45(-1.83%) |
Apr 22, 2022 | 81.23 | 82.67 | 78.91 | 79.38 | 886,780 | -1.65(-2.03%) |
Apr 21, 2022 | 85.17 | 85.48 | 80.68 | 81.03 | 321,706 | -3.85(-4.53%) |
Apr 20, 2022 | 87.07 | 87.31 | 84.59 | 84.87 | 261,865 | -0.96(-1.11%) |
Apr 19, 2022 | 85.36 | 85.89 | 84.48 | 85.83 | 421,261 | +0.76(+0.89%) |
Apr 18, 2022 | 84.15 | 85.74 | 84.13 | 85.07 | 325,048 | +1.32(+1.58%) |
Apr 14, 2022 | 82.70 | 84.96 | 82.70 | 83.75 | 411,290 | +1.11(+1.35%) |
Apr 13, 2022 | 81.41 | 83.06 | 80.22 | 82.63 | 350,405 | +1.31(+1.61%) |
Apr 12, 2022 | 80.84 | 83.35 | 80.65 | 81.32 | 479,311 | +1.12(+1.40%) |
Apr 11, 2022 | 80.35 | 81.65 | 79.28 | 80.20 | 691,236 | +0.37(+0.47%) |
Apr 08, 2022 | 80.99 | 80.99 | 79.48 | 79.82 | 491,363 | -0.84(-1.04%) |
Apr 07, 2022 | 81.00 | 81.22 | 79.61 | 80.66 | 326,437 | -0.58(-0.72%) |
Apr 06, 2022 | 80.44 | 82.24 | 79.89 | 81.24 | 341,466 | +0.57(+0.71%) |
Apr 05, 2022 | 81.00 | 81.80 | 79.92 | 80.67 | 411,079 | +0.04(+0.05%) |
Apr 04, 2022 | 80.87 | 81.11 | 79.19 | 80.63 | 315,854 | -0.78(-0.96%) |
Apr 01, 2022 | 81.08 | 81.69 | 80.14 | 81.41 | 301,765 | +0.70(+0.87%) |
Mar 31, 2022 | 78.66 | 80.88 | 78.45 | 80.71 | 407,096 | +2.13(+2.71%) |
Mar 30, 2022 | 80.74 | 80.74 | 77.60 | 78.58 | 351,429 | -2.31(-2.85%) |
Mar 29, 2022 | 78.52 | 80.90 | 78.24 | 80.89 | 369,459 | +2.66(+3.40%) |
Mar 28, 2022 | 77.95 | 79.03 | 77.55 | 78.22 | 203,326 | +0.42(+0.55%) |
Mar 25, 2022 | 77.95 | 78.42 | 77.25 | 77.80 | 220,772 | +0.47(+0.61%) |
Mar 24, 2022 | 77.95 | 78.25 | 76.53 | 77.33 | 392,757 | -0.31(-0.39%) |
Mar 23, 2022 | 77.55 | 78.31 | 76.70 | 77.63 | 271,980 | -1.08(-1.37%) |
Mar 22, 2022 | 78.41 | 78.91 | 78.15 | 78.71 | 288,528 | +0.71(+0.91%) |
Mar 21, 2022 | 78.18 | 79.12 | 77.12 | 78.00 | 512,155 | -0.75(-0.95%) |
Mar 18, 2022 | 78.83 | 80.13 | 77.98 | 78.75 | 750,120 | +0.20(+0.25%) |
Mar 17, 2022 | 76.93 | 79.38 | 76.93 | 78.55 | 347,173 | +1.26(+1.63%) |
Mar 16, 2022 | 78.02 | 78.02 | 74.82 | 77.29 | 461,167 | +0.03(+0.04%) |
Mar 15, 2022 | 73.35 | 77.42 | 73.11 | 77.26 | 554,737 | +4.21(+5.77%) |
Mar 14, 2022 | 76.57 | 77.34 | 72.16 | 73.05 | 560,133 | -4.36(-5.63%) |
Mar 11, 2022 | 76.93 | 79.50 | 76.48 | 77.41 | 573,508 | +1.16(+1.53%) |
Mar 10, 2022 | 72.95 | 76.26 | 72.32 | 76.24 | 548,471 | +2.25(+3.04%) |
Mar 09, 2022 | 75.91 | 76.24 | 73.76 | 73.99 | 597,665 | -2.72(-3.55%) |
Mar 08, 2022 | 71.66 | 77.90 | 71.09 | 76.72 | 1,134,858 | +4.97(+6.93%) |
Mar 07, 2022 | 70.71 | 72.31 | 69.56 | 71.74 | 419,221 | +1.46(+2.07%) |
Mar 04, 2022 | 70.21 | 71.25 | 69.53 | 70.29 | 283,526 | +0.08(+0.11%) |
Mar 03, 2022 | 69.85 | 70.68 | 69.12 | 70.21 | 302,814 | -0.51(-0.72%) |
Mar 02, 2022 | 69.94 | 71.06 | 69.16 | 70.72 | 327,622 | +0.66(+0.94%) |
Mar 01, 2022 | 69.79 | 70.66 | 68.50 | 70.06 | 509,762 | -0.20(-0.28%) |
Feb 28, 2022 | 70.23 | 71.28 | 69.23 | 70.26 | 595,719 | -0.46(-0.65%) |
Feb 25, 2022 | 68.23 | 71.59 | 69.88 | 70.72 | 610,919 | +2.25(+3.28%) |
Feb 24, 2022 | 61.23 | 68.74 | 59.40 | 68.48 | 818,424 | +6.52(+10.52%) |
Feb 23, 2022 | 64.60 | 65.29 | 61.68 | 61.96 | 548,852 | -1.71(-2.69%) |
Feb 22, 2022 | 64.78 | 64.96 | 63.43 | 63.67 | 365,000 | -0.74(-1.15%) |
Feb 18, 2022 | 64.41 | 0 | -0.94(-1.43%) | |||
Feb 17, 2022 | 66.01 | 66.69 | 65.16 | 65.34 | 284,547 | -1.59(-2.37%) |
Feb 16, 2022 | 67.50 | 67.70 | 66.33 | 66.93 | 289,390 | -0.43(-0.64%) |
Feb 15, 2022 | 66.87 | 67.42 | 66.31 | 67.36 | 232,543 | +1.42(+2.15%) |
Feb 14, 2022 | 65.37 | 66.46 | 64.70 | 65.94 | 217,977 | +0.43(+0.66%) |
Feb 11, 2022 | 66.68 | 67.35 | 64.72 | 65.51 | 209,984 | -0.65(-0.98%) |
Feb 10, 2022 | 66.44 | 68.16 | 65.70 | 66.16 | 188,537 | -1.73(-2.55%) |
Feb 09, 2022 | 67.65 | 67.92 | 66.88 | 67.89 | 200,344 | +1.00(+1.50%) |
Feb 08, 2022 | 66.01 | 67.65 | 65.97 | 66.89 | 255,606 | +0.76(+1.15%) |
Feb 07, 2022 | 65.41 | 66.61 | 64.93 | 66.13 | 571,865 | +0.52(+0.80%) |
Feb 04, 2022 | 63.92 | 66.01 | 63.17 | 65.61 | 349,353 | +1.48(+2.30%) |
Feb 03, 2022 | 63.99 | 63.85 | 64.13 | 391,010 | -1.12(-1.72%) | |
Feb 02, 2022 | 67.26 | 67.26 | 64.82 | 65.26 | 355,525 | -1.39(-2.08%) |
Feb 01, 2022 | 67.31 | 67.31 | 65.16 | 66.64 | 391,895 | -0.47(-0.70%) |
Jan 31, 2022 | 63.96 | 67.13 | 67.12 | 376,399 | +3.00(+4.68%) | |
Jan 28, 2022 | 61.96 | 64.14 | 59.84 | 64.11 | 524,289 | +1.36(+2.17%) |
Jan 27, 2022 | 66.08 | 66.71 | 61.73 | 62.75 | 709,584 | -2.94(-4.48%) |
Jan 26, 2022 | 71.76 | 72.24 | 65.06 | 65.70 | 899,664 | -6.52(-9.03%) |
Jan 25, 2022 | 72.05 | 73.13 | 70.53 | 72.22 | 479,452 | -2.18(-2.93%) |
Jan 24, 2022 | 71.01 | 74.75 | 69.25 | 74.39 | 490,881 | +2.19(+3.03%) |
Jan 21, 2022 | 74.05 | 74.22 | 72.03 | 72.21 | 412,805 | -1.98(-2.67%) |
Jan 20, 2022 | 76.14 | 78.44 | 74.04 | 74.19 | 334,189 | -2.67(-3.47%) |
Jan 19, 2022 | 74.42 | 77.51 | 73.99 | 76.86 | 464,831 | +2.24(+3.00%) |
Jan 18, 2022 | 74.54 | 75.54 | 74.38 | 74.62 | 240,540 | -0.78(-1.03%) |
Jan 14, 2022 | 75.40 | 0 | +0.70(+0.94%) | |||
Jan 13, 2022 | 75.99 | 76.18 | 73.90 | 74.70 | 201,086 | -0.40(-0.54%) |
Jan 12, 2022 | 76.09 | 77.00 | 74.98 | 75.10 | 293,926 | -0.79(-1.04%) |
Jan 11, 2022 | 74.26 | 75.94 | 73.82 | 75.89 | 334,885 | +1.49(+2.00%) |
Jan 10, 2022 | 74.09 | 74.73 | 73.43 | 74.40 | 278,829 | -0.42(-0.57%) |
Jan 07, 2022 | 74.19 | 75.50 | 73.03 | 74.83 | 350,564 | -0.69(-0.91%) |
Jan 06, 2022 | 76.06 | 76.60 | 74.22 | 75.52 | 355,159 | -0.13(-0.17%) |
Jan 05, 2022 | 77.83 | 78.12 | 75.58 | 75.64 | 396,695 | -1.98(-2.55%) |
Jan 04, 2022 | 77.65 | 78.93 | 74.82 | 77.62 | 337,978 | +0.28(+0.36%) |
Jan 03, 2022 | 79.38 | 80.22 | 76.17 | 77.35 | 306,390 | -0.74(-0.95%) |
Dec 31, 2021 | 77.15 | 78.71 | 77.15 | 78.09 | 194,127 | +1.13(+1.47%) |
Dec 30, 2021 | 74.76 | 77.58 | 74.62 | 76.95 | 341,343 | +2.40(+3.22%) |
Dec 29, 2021 | 74.52 | 74.93 | 73.37 | 74.55 | 181,683 | +0.17(+0.23%) |
Dec 28, 2021 | 74.88 | 75.18 | 73.68 | 74.38 | 206,249 | +0.61(+0.83%) |
Dec 27, 2021 | 73.28 | 73.80 | 72.49 | 73.77 | 197,156 | +1.22(+1.68%) |
Dec 23, 2021 | 74.56 | 74.69 | 72.55 | 72.55 | 262,429 | -1.59(-2.14%) |
Dec 22, 2021 | 73.94 | 74.28 | 73.10 | 74.14 | 424,479 | +0.34(+0.47%) |
Dec 21, 2021 | 73.58 | 74.26 | 73.22 | 73.79 | 244,470 | +0.92(+1.26%) |
Dec 20, 2021 | 74.16 | 74.54 | 71.70 | 72.88 | 304,055 | -2.50(-3.32%) |
Dec 17, 2021 | 75.69 | 77.50 | 74.85 | 75.38 | 575,012 | -1.82(-2.36%) |
Dec 16, 2021 | 77.58 | 77.86 | 75.86 | 77.20 | 582,894 | -0.56(-0.72%) |
Dec 15, 2021 | 76.79 | 78.05 | 75.24 | 77.76 | 350,589 | +1.15(+1.50%) |
Dec 14, 2021 | 78.28 | 79.17 | 76.47 | 76.61 | 327,690 | -3.08(-3.87%) |
Dec 13, 2021 | 76.48 | 81.19 | 76.48 | 79.69 | 545,735 | +3.24(+4.24%) |
Dec 10, 2021 | 76.74 | 77.85 | 75.37 | 76.45 | 223,681 | -0.28(-0.36%) |
Dec 09, 2021 | 78.00 | 78.34 | 76.52 | 76.73 | 173,181 | -1.42(-1.81%) |
Dec 08, 2021 | 79.61 | 80.49 | 78.08 | 78.15 | 237,058 | -1.35(-1.70%) |
Dec 07, 2021 | 79.76 | 80.87 | 79.05 | 79.49 | 215,687 | +1.05(+1.34%) |
Dec 06, 2021 | 77.02 | 78.65 | 75.83 | 78.44 | 163,948 | +2.17(+2.84%) |
Dec 03, 2021 | 78.47 | 78.47 | 75.51 | 76.27 | 266,628 | -1.77(-2.27%) |
Dec 02, 2021 | 75.48 | 78.51 | 75.43 | 78.05 | 294,101 | +2.68(+3.55%) |
Dec 01, 2021 | 75.82 | 77.61 | 75.36 | 75.37 | 465,401 | +1.02(+1.38%) |
Nov 30, 2021 | 74.94 | 75.76 | 74.04 | 74.34 | 288,675 | -1.40(-1.85%) |
Nov 29, 2021 | 76.33 | 76.47 | 75.21 | 75.74 | 271,913 | +0.38(+0.51%) |
Nov 26, 2021 | 78.00 | 78.13 | 74.72 | 75.36 | 207,714 | -3.81(-4.81%) |
Nov 24, 2021 | 79.96 | 80.11 | 78.93 | 79.17 | 195,233 | -1.03(-1.29%) |
Nov 23, 2021 | 79.64 | 80.88 | 79.15 | 80.20 | 476,709 | -0.22(-0.27%) |
Nov 22, 2021 | 79.55 | 81.38 | 79.29 | 80.42 | 272,289 | +1.26(+1.59%) |
Nov 19, 2021 | 77.26 | 79.53 | 77.26 | 79.16 | 282,365 | +1.72(+2.23%) |
Nov 18, 2021 | 77.96 | 77.53 | 77.07 | 77.44 | 364,428 | -0.49(-0.63%) |
Nov 17, 2021 | 78.28 | 80.08 | 77.88 | 77.93 | 282,636 | -0.61(-0.78%) |
Nov 16, 2021 | 78.25 | 78.87 | 77.52 | 78.54 | 462,665 | +0.42(+0.54%) |
Nov 15, 2021 | 79.84 | 80.13 | 77.33 | 78.12 | 370,718 | -2.44(-3.03%) |
Nov 12, 2021 | 80.19 | 80.89 | 79.80 | 80.55 | 280,565 | +0.29(+0.36%) |
Nov 11, 2021 | 77.44 | 80.38 | 77.44 | 80.27 | 249,555 | +2.75(+3.55%) |
Nov 10, 2021 | 78.30 | 77.52 | 339,699 | -1.33(-1.68%) | ||
Nov 09, 2021 | 77.25 | 79.07 | 77.18 | 78.84 | 467,220 | +2.02(+2.62%) |
Nov 08, 2021 | 74.49 | 76.96 | 74.31 | 76.83 | 395,470 | +2.79(+3.77%) |
Nov 05, 2021 | 75.34 | 76.41 | 73.41 | 74.04 | 282,915 | -1.06(-1.41%) |
Nov 04, 2021 | 74.15 | 76.44 | 73.28 | 75.10 | 413,532 | +2.14(+2.94%) |
Nov 03, 2021 | 72.34 | 73.17 | 71.86 | 72.95 | 257,312 | +0.31(+0.43%) |
Nov 02, 2021 | 73.36 | 73.59 | 71.49 | 72.64 | 239,597 | -0.86(-1.16%) |
Nov 01, 2021 | 71.49 | 73.84 | 72.19 | 73.49 | 521,486 | +2.38(+3.35%) |
Oct 29, 2021 | 71.49 | 72.10 | 70.45 | 71.12 | 214,992 | -0.56(-0.78%) |
Oct 28, 2021 | 70.56 | 71.70 | 70.38 | 71.68 | 341,603 | +2.25(+3.24%) |
Oct 27, 2021 | 70.07 | 70.39 | 68.35 | 69.42 | 251,640 | -0.52(-0.75%) |
Oct 26, 2021 | 69.63 | 69.95 | 218,398 | +1.02(+1.48%) | ||
Oct 25, 2021 | 69.74 | 70.43 | 68.56 | 68.92 | 286,772 | -1.44(-2.04%) |
Oct 22, 2021 | 70.26 | 71.15 | 69.33 | 70.36 | 223,830 | +0.36(+0.52%) |
Oct 21, 2021 | 69.69 | 70.70 | 69.52 | 69.99 | 227,758 | +0.34(+0.49%) |
Oct 20, 2021 | 71.49 | 71.92 | 69.38 | 69.65 | 280,775 | -2.25(-3.13%) |
Oct 19, 2021 | 71.09 | 72.42 | 70.60 | 71.90 | 444,191 | +0.97(+1.37%) |
Oct 18, 2021 | 69.67 | 70.96 | 69.39 | 70.93 | 221,101 | +0.80(+1.14%) |
Oct 15, 2021 | 70.53 | 71.22 | 69.44 | 70.13 | 619,755 | +0.24(+0.34%) |
Oct 14, 2021 | 72.31 | 72.98 | 69.87 | 69.90 | 514,961 | -1.56(-2.19%) |
Oct 13, 2021 | 69.02 | 71.63 | 67.84 | 71.46 | 556,052 | +4.06(+6.02%) |
Oct 12, 2021 | 67.84 | 67.89 | 66.63 | 67.40 | 406,314 | +0.19(+0.28%) |
Oct 11, 2021 | 68.84 | 69.10 | 67.03 | 67.21 | 265,148 | -1.80(-2.61%) |
Oct 08, 2021 | 69.35 | 69.94 | 68.82 | 69.01 | 123,026 | -0.40(-0.58%) |
Oct 07, 2021 | 69.10 | 70.43 | 68.80 | 69.41 | 276,400 | +0.80(+1.16%) |
Oct 06, 2021 | 67.45 | 68.95 | 66.53 | 68.62 | 248,881 | +0.56(+0.82%) |
Oct 05, 2021 | 68.19 | 68.70 | 67.64 | 68.06 | 209,733 | +0.48(+0.71%) |
Oct 04, 2021 | 66.24 | 67.73 | 65.80 | 67.58 | 232,259 | +1.37(+2.06%) |
Oct 01, 2021 | 65.95 | 66.96 | 64.83 | 66.21 | 248,271 | +0.72(+1.10%) |
Sep 30, 2021 | 66.78 | 67.01 | 65.37 | 65.49 | 194,505 | -0.96(-1.45%) |
Sep 29, 2021 | 66.05 | 66.55 | 65.78 | 66.45 | 297,941 | +0.68(+1.03%) |
Sep 28, 2021 | 67.77 | 67.77 | 65.60 | 65.78 | 202,901 | -1.87(-2.76%) |
Sep 27, 2021 | 67.26 | 68.25 | 66.71 | 67.64 | 198,498 | +0.69(+1.03%) |
Sep 24, 2021 | 67.67 | 68.27 | 66.90 | 66.96 | 505,218 | -0.58(-0.86%) |
Sep 23, 2021 | 67.20 | 68.50 | 66.79 | 67.54 | 304,853 | +1.06(+1.60%) |
Sep 22, 2021 | 66.44 | 67.74 | 65.91 | 66.47 | 324,561 | +0.55(+0.84%) |
Sep 21, 2021 | 66.13 | 66.23 | 65.33 | 65.92 | 201,857 | +0.70(+1.07%) |
Sep 20, 2021 | 66.11 | 67.03 | 64.63 | 65.23 | 362,545 | -2.05(-3.05%) |
Sep 17, 2021 | 65.33 | 67.40 | 64.59 | 67.28 | 881,027 | +2.33(+3.59%) |
Sep 16, 2021 | 66.80 | 66.96 | 64.65 | 64.95 | 439,010 | -2.15(-3.21%) |
Sep 15, 2021 | 69.40 | 69.66 | 66.42 | 67.10 | 579,416 | -2.78(-3.98%) |
Sep 14, 2021 | 70.04 | 70.42 | 69.38 | 69.89 | 228,534 | +0.14(+0.20%) |
Sep 13, 2021 | 69.71 | 70.15 | 69.00 | 69.75 | 146,870 | +0.59(+0.85%) |
Sep 10, 2021 | 71.41 | 71.41 | 68.99 | 69.16 | 184,179 | -1.80(-2.54%) |
Sep 09, 2021 | 70.69 | 71.53 | 70.04 | 70.96 | 251,247 | +0.67(+0.95%) |
Sep 08, 2021 | 70.50 | 70.50 | 69.75 | 70.29 | 214,956 | -0.30(-0.42%) |
Sep 07, 2021 | 70.23 | 71.24 | 70.01 | 70.58 | 164,452 | -0.03(-0.04%) |
Sep 03, 2021 | 71.21 | 71.28 | 70.30 | 70.61 | 229,716 | -0.33(-0.47%) |
Sep 02, 2021 | 69.87 | 71.13 | 69.86 | 70.95 | 225,139 | +1.33(+1.91%) |
Sep 01, 2021 | 70.30 | 70.94 | 69.52 | 69.62 | 263,444 | -0.31(-0.45%) |
Aug 31, 2021 | 68.98 | 70.21 | 68.95 | 69.94 | 232,839 | +0.83(+1.20%) |
Aug 30, 2021 | 69.31 | 69.39 | 68.66 | 69.11 | 239,831 | +0.46(+0.67%) |
Aug 27, 2021 | 66.88 | 69.02 | 66.88 | 68.65 | 223,781 | +1.92(+2.87%) |
Aug 26, 2021 | 67.63 | 68.00 | 66.47 | 66.73 | 145,688 | -0.60(-0.89%) |
Aug 25, 2021 | 67.06 | 67.75 | 66.71 | 67.33 | 162,179 | +0.53(+0.79%) |
Aug 24, 2021 | 67.06 | 67.06 | 66.12 | 66.80 | 184,761 | +0.45(+0.68%) |
Aug 23, 2021 | 66.03 | 66.55 | 65.32 | 66.35 | 194,705 | +0.28(+0.42%) |
Aug 20, 2021 | 66.48 | 67.10 | 66.05 | 66.07 | 214,200 | -0.28(-0.41%) |
Aug 19, 2021 | 65.61 | 66.37 | 64.84 | 66.35 | 239,405 | +0.40(+0.61%) |
Aug 18, 2021 | 66.18 | 66.86 | 65.86 | 65.94 | 480,302 | -0.29(-0.45%) |
Aug 17, 2021 | 65.44 | 66.33 | 64.62 | 66.24 | 360,774 | +0.34(+0.52%) |
Aug 16, 2021 | 66.41 | 67.22 | 65.59 | 65.89 | 334,634 | -0.57(-0.86%) |
Aug 13, 2021 | 66.99 | 67.34 | 66.03 | 66.46 | 182,806 | -0.83(-1.24%) |
Aug 12, 2021 | 67.17 | 67.62 | 66.95 | 67.30 | 193,909 | -0.34(-0.51%) |
Aug 11, 2021 | 67.03 | 67.68 | 66.30 | 67.64 | 322,560 | +1.31(+1.97%) |
Aug 10, 2021 | 65.44 | 67.62 | 65.15 | 66.34 | 369,814 | +0.70(+1.06%) |
Aug 09, 2021 | 66.17 | 66.95 | 64.95 | 65.64 | 633,410 | -0.98(-1.47%) |
Aug 06, 2021 | 69.37 | 69.55 | 66.54 | 66.62 | 331,395 | -2.26(-3.28%) |
Aug 05, 2021 | 68.95 | 69.45 | 66.12 | 68.88 | 634,430 | -0.17(-0.24%) |
Aug 04, 2021 | 69.52 | 69.77 | 67.72 | 69.04 | 450,244 | -1.19(-1.69%) |
Aug 03, 2021 | 70.23 | 70.39 | 69.43 | 70.23 | 341,551 | +0.50(+0.72%) |
Aug 02, 2021 | 68.96 | 70.02 | 68.67 | 69.73 | 389,808 | +1.29(+1.88%) |
Jul 30, 2021 | 68.65 | 69.78 | 68.11 | 68.45 | 243,225 | -0.63(-0.91%) |
Jul 29, 2021 | 69.67 | 70.07 | 68.78 | 69.07 | 307,343 | -0.97(-1.39%) |
Jul 28, 2021 | 69.03 | 70.69 | 68.72 | 70.05 | 436,051 | +1.74(+2.54%) |
Jul 27, 2021 | 66.58 | 68.54 | 65.69 | 68.31 | 422,101 | +1.16(+1.72%) |
Jul 26, 2021 | 67.03 | 67.33 | 65.97 | 67.15 | 428,289 | -0.39(-0.58%) |
Jul 23, 2021 | 66.78 | 67.60 | 65.99 | 67.54 | 310,359 | +0.73(+1.09%) |
Jul 22, 2021 | 68.23 | 68.56 | 66.62 | 66.82 | 244,213 | -1.17(-1.72%) |
Jul 21, 2021 | 67.44 | 68.68 | 67.32 | 67.98 | 263,113 | +0.94(+1.41%) |
Jul 20, 2021 | 63.98 | 67.44 | 63.97 | 67.04 | 441,836 | +2.53(+3.93%) |
Jul 19, 2021 | 66.16 | 66.66 | 64.09 | 64.51 | 484,569 | -3.54(-5.21%) |
Jul 16, 2021 | 67.59 | 69.18 | 67.29 | 68.05 | 457,323 | +0.76(+1.12%) |
Jul 15, 2021 | 67.96 | 68.79 | 66.28 | 67.30 | 525,885 | -1.35(-1.97%) |
Jul 14, 2021 | 69.02 | 70.00 | 68.58 | 68.65 | 455,532 | +0.10(+0.14%) |
Jul 13, 2021 | 68.05 | 68.87 | 68.02 | 68.55 | 321,353 | +0.52(+0.76%) |
Jul 12, 2021 | 68.53 | 68.55 | 67.36 | 68.03 | 248,022 | -0.34(-0.50%) |
Jul 09, 2021 | 68.10 | 68.40 | 67.23 | 68.38 | 220,164 | +1.30(+1.93%) |
Jul 08, 2021 | 67.23 | 68.15 | 66.07 | 67.08 | 382,793 | -1.48(-2.16%) |
Jul 07, 2021 | 67.64 | 68.58 | 67.44 | 68.56 | 320,513 | +0.86(+1.28%) |
Jul 06, 2021 | 68.11 | 68.44 | 67.16 | 67.70 | 375,602 | -0.70(-1.02%) |
Jul 02, 2021 | 68.91 | 69.76 | 68.00 | 68.40 | 227,038 | -0.43(-0.63%) |
Jul 01, 2021 | 68.97 | 69.86 | 68.41 | 68.83 | 342,751 | +0.59(+0.86%) |
Jun 30, 2021 | 67.89 | 68.55 | 67.53 | 68.24 | 435,269 | +0.35(+0.52%) |
Jun 29, 2021 | 69.62 | 69.90 | 67.84 | 67.89 | 344,439 | -1.02(-1.48%) |
Jun 28, 2021 | 68.35 | 69.03 | 67.52 | 68.91 | 457,432 | +1.22(+1.80%) |
Jun 25, 2021 | 67.64 | 68.16 | 66.92 | 67.69 | 1,939,675 | +0.50(+0.75%) |
Jun 24, 2021 | 67.10 | 67.47 | 66.59 | 67.19 | 281,123 | +0.89(+1.35%) |
Jun 23, 2021 | 66.70 | 67.43 | 65.57 | 66.30 | 349,062 | +0.05(+0.07%) |
Jun 22, 2021 | 66.11 | 66.84 | 65.11 | 66.25 | 257,335 | -0.17(-0.25%) |
Jun 21, 2021 | 64.62 | 66.64 | 64.04 | 66.41 | 335,141 | +2.25(+3.50%) |
Jun 18, 2021 | 66.29 | 66.52 | 63.74 | 64.17 | 846,795 | -2.76(-4.12%) |
Jun 17, 2021 | 66.34 | 67.35 | 65.52 | 66.92 | 527,716 | +0.40(+0.60%) |
Jun 16, 2021 | 66.69 | 67.46 | 65.99 | 66.52 | 367,241 | +0.02(+0.03%) |
Jun 15, 2021 | 68.64 | 68.66 | 66.33 | 66.50 | 391,359 | -2.16(-3.14%) |
Jun 14, 2021 | 70.28 | 70.45 | 68.30 | 68.66 | 302,179 | -1.06(-1.52%) |
Jun 11, 2021 | 69.92 | 70.57 | 69.46 | 69.72 | 226,361 | +0.23(+0.32%) |
Jun 10, 2021 | 69.17 | 69.95 | 68.46 | 69.50 | 224,063 | +0.55(+0.80%) |
Jun 09, 2021 | 70.45 | 70.70 | 68.16 | 68.95 | 333,549 | -0.79(-1.13%) |
Jun 08, 2021 | 68.66 | 69.95 | 67.92 | 69.73 | 696,284 | +2.00(+2.96%) |
Jun 07, 2021 | 67.14 | 68.16 | 66.45 | 67.73 | 364,265 | +0.38(+0.57%) |
Jun 04, 2021 | 67.42 | 67.90 | 66.74 | 67.35 | 302,183 | -0.08(-0.12%) |
Jun 03, 2021 | 67.48 | 68.36 | 66.77 | 67.43 | 386,152 | -0.25(-0.36%) |
Jun 02, 2021 | 67.42 | 68.11 | 66.67 | 67.67 | 398,737 | -0.39(-0.58%) |
Jun 01, 2021 | 68.34 | 68.84 | 67.20 | 68.06 | 326,858 | +0.29(+0.43%) |
May 28, 2021 | 68.89 | 69.84 | 67.37 | 67.77 | 389,271 | -0.95(-1.39%) |
May 27, 2021 | 69.05 | 69.60 | 68.33 | 68.72 | 519,549 | -0.33(-0.48%) |
May 26, 2021 | 67.19 | 69.47 | 67.15 | 69.05 | 521,251 | +1.95(+2.91%) |
May 25, 2021 | 68.08 | 68.95 | 66.92 | 67.10 | 454,916 | -0.91(-1.34%) |
May 24, 2021 | 69.92 | 70.38 | 67.41 | 68.01 | 738,074 | +1.96(+2.97%) |
May 21, 2021 | 66.69 | 66.69 | 65.20 | 66.05 | 604,279 | +0.11(+0.16%) |
May 20, 2021 | 67.38 | 68.24 | 65.66 | 65.94 | 455,346 | +0.15(+0.22%) |
May 19, 2021 | 63.97 | 65.84 | 63.97 | 65.80 | 517,179 | +1.05(+1.62%) |
May 18, 2021 | 64.25 | 65.76 | 63.43 | 64.75 | 493,306 | +0.62(+0.96%) |
May 17, 2021 | 64.17 | 64.71 | 63.11 | 64.13 | 315,426 | -0.74(-1.13%) |
May 14, 2021 | 64.05 | 65.53 | 64.05 | 64.86 | 299,718 | +1.33(+2.10%) |
May 13, 2021 | 63.83 | 64.76 | 62.41 | 63.53 | 337,259 | +0.62(+0.98%) |
May 12, 2021 | 64.73 | 64.84 | 62.85 | 62.91 | 502,838 | -2.73(-4.16%) |
May 11, 2021 | 63.23 | 66.67 | 63.28 | 65.65 | 572,125 | +0.86(+1.33%) |
May 10, 2021 | 68.00 | 68.12 | 64.49 | 64.79 | 490,634 | -3.33(-4.89%) |
May 07, 2021 | 69.05 | 69.57 | 68.01 | 68.12 | 553,444 | -0.56(-0.81%) |
May 06, 2021 | 67.22 | 69.47 | 65.78 | 68.67 | 902,899 | +1.50(+2.23%) |
May 05, 2021 | 68.84 | 69.40 | 66.54 | 67.18 | 588,292 | -1.29(-1.89%) |
May 04, 2021 | 70.76 | 70.83 | 67.25 | 68.47 | 892,183 | -3.17(-4.43%) |