Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.92 | 51.00 | 50.40 | 50.70 | 54,402 | -0.01(-0.02%) |
May 27, 2022 | 49.79 | 50.74 | 49.77 | 50.71 | 117,205 | +1.42(+2.88%) |
May 26, 2022 | 48.40 | 49.46 | 48.40 | 49.30 | 82,343 | +0.86(+1.77%) |
May 25, 2022 | 47.71 | 48.76 | 47.71 | 48.44 | 60,721 | +0.36(+0.75%) |
May 24, 2022 | 48.53 | 48.66 | 47.75 | 48.08 | 109,096 | -0.94(-1.92%) |
May 23, 2022 | 48.88 | 49.18 | 48.44 | 49.02 | 121,193 | +0.53(+1.09%) |
May 20, 2022 | 48.97 | 49.15 | 47.55 | 48.49 | 178,421 | +0.12(+0.24%) |
May 19, 2022 | 47.56 | 48.87 | 47.56 | 48.37 | 54,357 | +0.73(+1.54%) |
May 18, 2022 | 48.75 | 48.91 | 47.50 | 47.64 | 60,584 | -1.73(-3.50%) |
May 17, 2022 | 48.91 | 49.44 | 48.61 | 49.37 | 86,960 | +1.37(+2.85%) |
May 16, 2022 | 48.26 | 48.48 | 47.90 | 48.00 | 94,237 | -0.49(-1.01%) |
May 13, 2022 | 47.43 | 48.62 | 47.43 | 48.49 | 101,982 | +1.99(+4.28%) |
May 12, 2022 | 45.66 | 46.98 | 45.49 | 46.50 | 232,446 | +0.39(+0.85%) |
May 11, 2022 | 46.93 | 47.85 | 45.98 | 46.11 | 203,812 | -0.95(-2.02%) |
May 10, 2022 | 47.42 | 47.70 | 46.24 | 47.06 | 137,759 | +0.43(+0.92%) |
May 09, 2022 | 47.80 | 47.96 | 46.44 | 46.63 | 145,975 | -2.06(-4.23%) |
May 06, 2022 | 49.40 | 49.40 | 48.18 | 48.69 | 124,933 | -0.97(-1.95%) |
May 05, 2022 | 51.33 | 51.43 | 49.19 | 49.66 | 129,341 | -2.33(-4.48%) |
May 04, 2022 | 50.68 | 52.09 | 49.94 | 51.98 | 141,409 | +1.28(+2.52%) |
May 03, 2022 | 50.65 | 50.94 | 50.27 | 50.70 | 78,197 | +0.15(+0.30%) |
May 02, 2022 | 50.07 | 50.61 | 49.53 | 50.55 | 118,665 | +0.24(+0.48%) |
Apr 29, 2022 | 51.16 | 51.94 | 50.27 | 50.32 | 109,806 | -0.91(-1.78%) |
Apr 28, 2022 | 50.84 | 51.56 | 50.00 | 51.22 | 90,763 | +1.05(+2.09%) |
Apr 27, 2022 | 50.18 | 50.86 | 50.00 | 50.18 | 191,061 | +0.13(+0.26%) |
Apr 26, 2022 | 51.60 | 51.60 | 50.01 | 50.05 | 93,191 | -1.98(-3.81%) |
Apr 25, 2022 | 51.18 | 52.03 | 51.08 | 52.03 | 91,402 | +0.30(+0.59%) |
Apr 22, 2022 | 52.97 | 53.09 | 51.61 | 51.72 | 136,152 | -1.64(-3.07%) |
Apr 21, 2022 | 54.88 | 55.33 | 53.27 | 53.36 | 46,948 | -0.71(-1.31%) |
Apr 20, 2022 | 54.29 | 54.54 | 54.01 | 54.07 | 47,555 | +0.11(+0.20%) |
Apr 19, 2022 | 52.86 | 54.03 | 52.86 | 53.96 | 61,999 | +1.10(+2.08%) |
Apr 18, 2022 | 53.08 | 53.26 | 52.53 | 52.86 | 92,752 | -0.61(-1.14%) |
Apr 14, 2022 | 54.20 | 54.43 | 53.35 | 53.47 | 54,804 | -0.75(-1.38%) |
Apr 13, 2022 | 53.40 | 54.38 | 53.40 | 54.22 | 92,281 | +0.88(+1.65%) |
Apr 12, 2022 | 54.11 | 54.57 | 53.14 | 53.34 | 84,386 | -0.43(-0.80%) |
Apr 11, 2022 | 54.28 | 54.50 | 53.72 | 53.77 | 84,788 | -1.29(-2.34%) |
Apr 08, 2022 | 55.47 | 55.57 | 54.91 | 55.06 | 47,188 | -0.63(-1.13%) |
Apr 07, 2022 | 55.51 | 56.03 | 55.11 | 55.69 | 58,825 | -0.05(-0.09%) |
Apr 06, 2022 | 56.41 | 56.41 | 55.24 | 55.74 | 108,593 | -1.64(-2.86%) |
Apr 05, 2022 | 58.69 | 58.77 | 57.19 | 57.38 | 70,202 | -1.70(-2.88%) |
Apr 04, 2022 | 58.47 | 59.18 | 58.47 | 59.08 | 58,118 | +0.59(+1.01%) |
Apr 01, 2022 | 58.40 | 58.61 | 57.90 | 58.49 | 66,353 | +0.23(+0.39%) |
Mar 31, 2022 | 59.00 | 59.17 | 58.15 | 58.26 | 56,381 | -0.94(-1.59%) |
Mar 30, 2022 | 59.95 | 59.97 | 59.01 | 59.20 | 88,886 | -1.05(-1.74%) |
Mar 29, 2022 | 59.39 | 60.31 | 59.27 | 60.25 | 117,976 | +1.96(+3.36%) |
Mar 28, 2022 | 57.76 | 58.29 | 57.39 | 58.29 | 128,841 | +0.17(+0.29%) |
Mar 25, 2022 | 58.73 | 58.73 | 57.61 | 58.12 | 61,451 | -0.80(-1.36%) |
Mar 24, 2022 | 58.33 | 58.92 | 58.03 | 58.92 | 45,765 | +0.80(+1.38%) |
Mar 23, 2022 | 58.75 | 58.85 | 58.08 | 58.12 | 83,889 | -1.27(-2.14%) |
Mar 22, 2022 | 58.76 | 59.52 | 58.69 | 59.39 | 49,237 | +0.48(+0.81%) |
Mar 21, 2022 | 59.45 | 59.45 | 58.27 | 58.91 | 50,062 | -0.64(-1.07%) |
Mar 18, 2022 | 58.16 | 59.57 | 58.05 | 59.55 | 99,499 | +1.11(+1.90%) |
Mar 17, 2022 | 57.36 | 58.53 | 57.36 | 58.44 | 60,893 | +1.30(+2.27%) |
Mar 16, 2022 | 55.51 | 57.24 | 55.51 | 57.14 | 104,900 | +2.32(+4.23%) |
Mar 15, 2022 | 54.04 | 54.86 | 53.64 | 54.82 | 73,717 | +0.91(+1.69%) |
Mar 14, 2022 | 54.91 | 55.21 | 53.73 | 53.91 | 59,210 | -0.84(-1.53%) |
Mar 11, 2022 | 56.05 | 56.30 | 54.63 | 54.75 | 117,332 | -1.05(-1.88%) |
Mar 10, 2022 | 55.85 | 56.00 | 55.20 | 55.80 | 41,624 | -0.54(-0.96%) |
Mar 09, 2022 | 55.92 | 56.80 | 55.86 | 56.34 | 116,221 | +1.86(+3.41%) |
Mar 08, 2022 | 54.44 | 55.73 | 53.80 | 54.48 | 123,928 | +0.04(+0.08%) |
Mar 07, 2022 | 55.89 | 55.97 | 54.19 | 54.44 | 137,975 | -2.06(-3.65%) |
Mar 04, 2022 | 57.25 | 57.31 | 56.09 | 56.50 | 101,717 | -1.76(-3.02%) |
Mar 03, 2022 | 59.44 | 59.44 | 57.99 | 58.26 | 67,939 | -1.12(-1.89%) |
Mar 02, 2022 | 58.81 | 59.54 | 58.41 | 59.38 | 71,371 | +1.03(+1.76%) |
Mar 01, 2022 | 59.68 | 59.87 | 58.09 | 58.35 | 61,521 | -1.45(-2.42%) |
Feb 28, 2022 | 59.39 | 60.42 | 59.11 | 59.80 | 111,218 | -0.21(-0.35%) |
Feb 25, 2022 | 58.96 | 60.02 | 59.05 | 60.01 | 99,372 | +1.50(+2.56%) |
Feb 24, 2022 | 55.78 | 58.64 | 55.51 | 58.51 | 163,834 | +0.89(+1.54%) |
Feb 23, 2022 | 59.18 | 59.34 | 57.40 | 57.62 | 96,172 | -1.01(-1.72%) |
Feb 22, 2022 | 58.88 | 59.50 | 58.31 | 58.63 | 130,936 | -0.87(-1.46%) |
Feb 18, 2022 | 59.50 | 0 | -0.75(-1.24%) | |||
Feb 17, 2022 | 61.33 | 61.33 | 60.19 | 60.25 | 52,045 | -1.71(-2.76%) |
Feb 16, 2022 | 61.56 | 62.14 | 61.17 | 61.96 | 73,196 | +0.03(+0.05%) |
Feb 15, 2022 | 61.14 | 61.93 | 61.05 | 61.93 | 68,747 | +1.80(+2.99%) |
Feb 14, 2022 | 60.43 | 60.78 | 59.72 | 60.13 | 138,827 | -0.65(-1.07%) |
Feb 11, 2022 | 62.17 | 62.45 | 60.39 | 60.78 | 65,666 | -1.44(-2.31%) |
Feb 10, 2022 | 62.17 | 63.54 | 61.94 | 62.22 | 53,071 | -1.23(-1.94%) |
Feb 09, 2022 | 62.73 | 63.45 | 62.58 | 63.45 | 68,525 | +1.77(+2.87%) |
Feb 08, 2022 | 60.87 | 61.81 | 60.76 | 61.68 | 96,484 | +0.47(+0.77%) |
Feb 07, 2022 | 61.41 | 61.84 | 61.11 | 61.21 | 50,969 | -0.15(-0.24%) |
Feb 04, 2022 | 60.67 | 61.75 | 60.48 | 61.36 | 73,054 | +0.43(+0.71%) |
Feb 03, 2022 | 61.63 | 60.77 | 60.93 | 101,803 | -1.82(-2.90%) | |
Feb 02, 2022 | 63.01 | 63.20 | 62.21 | 62.75 | 187,161 | +0.28(+0.45%) |
Feb 01, 2022 | 62.27 | 62.51 | 61.60 | 62.47 | 89,089 | +0.42(+0.68%) |
Jan 31, 2022 | 60.07 | 62.09 | 62.05 | 137,029 | +2.15(+3.59%) | |
Jan 28, 2022 | 58.87 | 59.80 | 58.17 | 59.90 | 168,243 | +0.81(+1.37%) |
Jan 27, 2022 | 60.41 | 60.62 | 58.97 | 59.09 | 126,875 | -1.23(-2.04%) |
Jan 26, 2022 | 61.61 | 62.23 | 59.80 | 60.32 | 173,088 | -0.43(-0.71%) |
Jan 25, 2022 | 60.95 | 61.27 | 60.09 | 60.75 | 140,083 | -1.16(-1.87%) |
Jan 24, 2022 | 60.83 | 61.96 | 59.21 | 61.91 | 233,551 | -0.05(-0.08%) |
Jan 21, 2022 | 62.77 | 63.19 | 61.84 | 61.96 | 185,059 | -1.36(-2.15%) |
Jan 20, 2022 | 64.32 | 65.02 | 63.24 | 63.32 | 145,999 | -0.50(-0.78%) |
Jan 19, 2022 | 64.38 | 65.04 | 63.79 | 63.82 | 99,672 | -0.47(-0.73%) |
Jan 18, 2022 | 65.02 | 65.15 | 64.18 | 64.29 | 221,542 | -1.73(-2.62%) |
Jan 14, 2022 | 66.02 | 0 | -0.43(-0.65%) | |||
Jan 13, 2022 | 67.94 | 68.06 | 66.32 | 66.45 | 72,908 | -1.55(-2.28%) |
Jan 12, 2022 | 68.20 | 68.52 | 67.65 | 68.00 | 97,585 | +0.48(+0.71%) |
Jan 11, 2022 | 66.36 | 67.63 | 66.16 | 67.52 | 107,539 | +1.16(+1.75%) |
Jan 10, 2022 | 66.10 | 66.47 | 65.09 | 66.36 | 227,755 | -0.60(-0.90%) |
Jan 07, 2022 | 67.67 | 67.92 | 66.65 | 66.96 | 196,931 | -0.99(-1.46%) |
Jan 06, 2022 | 67.96 | 68.54 | 67.43 | 67.95 | 153,820 | -0.14(-0.21%) |
Jan 05, 2022 | 69.97 | 70.15 | 67.97 | 68.09 | 133,724 | -2.04(-2.91%) |
Jan 04, 2022 | 70.47 | 70.66 | 69.41 | 70.13 | 166,064 | -0.10(-0.14%) |
Jan 03, 2022 | 70.23 | 70.39 | 69.85 | 70.23 | 240,860 | +0.15(+0.21%) |
Dec 31, 2021 | 70.16 | 70.46 | 70.01 | 70.08 | 156,074 | -0.09(-0.13%) |
Dec 30, 2021 | 70.32 | 70.75 | 70.14 | 70.17 | 81,320 | -0.31(-0.44%) |
Dec 29, 2021 | 70.42 | 70.61 | 70.05 | 70.48 | 101,335 | -0.08(-0.11%) |
Dec 28, 2021 | 70.96 | 70.96 | 70.49 | 70.56 | 159,256 | -0.23(-0.32%) |
Dec 27, 2021 | 70.02 | 70.80 | 70.01 | 70.78 | 76,975 | +0.89(+1.27%) |
Dec 23, 2021 | 69.41 | 70.09 | 69.39 | 69.89 | 153,487 | +0.51(+0.73%) |
Dec 22, 2021 | 68.58 | 69.43 | 68.47 | 69.38 | 198,722 | +0.75(+1.09%) |
Dec 21, 2021 | 67.89 | 68.64 | 67.71 | 68.64 | 96,430 | +1.37(+2.03%) |
Dec 20, 2021 | 67.35 | 67.38 | 66.73 | 67.27 | 82,771 | -0.98(-1.43%) |
Dec 17, 2021 | 67.68 | 68.73 | 67.43 | 68.25 | 69,943 | +0.04(+0.06%) |
Dec 16, 2021 | 69.62 | 69.62 | 67.88 | 68.21 | 69,679 | -0.94(-1.36%) |
Dec 15, 2021 | 67.89 | 69.18 | 67.44 | 69.15 | 91,868 | +1.58(+2.33%) |
Dec 14, 2021 | 67.96 | 68.27 | 67.12 | 67.57 | 71,666 | -1.00(-1.46%) |
Dec 13, 2021 | 69.05 | 69.08 | 68.22 | 68.57 | 149,540 | -0.36(-0.52%) |
Dec 10, 2021 | 69.50 | 69.56 | 68.72 | 68.93 | 62,054 | -0.11(-0.16%) |
Dec 09, 2021 | 69.76 | 70.08 | 68.91 | 69.04 | 109,926 | -1.22(-1.73%) |
Dec 08, 2021 | 69.84 | 70.33 | 69.60 | 70.25 | 83,752 | +0.52(+0.74%) |
Dec 07, 2021 | 68.82 | 70.06 | 68.82 | 69.73 | 98,419 | +1.97(+2.90%) |
Dec 06, 2021 | 67.46 | 67.93 | 66.61 | 67.77 | 50,967 | +0.59(+0.88%) |
Dec 03, 2021 | 68.57 | 68.65 | 66.66 | 67.18 | 77,621 | -0.99(-1.45%) |
Dec 02, 2021 | 67.69 | 68.40 | 67.40 | 68.17 | 111,120 | +0.87(+1.29%) |
Dec 01, 2021 | 68.87 | 69.48 | 67.14 | 67.30 | 64,497 | -0.52(-0.76%) |
Nov 30, 2021 | 68.20 | 68.66 | 67.22 | 67.82 | 82,315 | -0.53(-0.77%) |
Nov 29, 2021 | 68.04 | 68.62 | 67.68 | 68.35 | 57,425 | +0.90(+1.33%) |
Nov 26, 2021 | 68.02 | 68.42 | 67.21 | 67.45 | 76,361 | -1.65(-2.38%) |
Nov 24, 2021 | 68.49 | 69.11 | 68.22 | 69.10 | 78,330 | -0.19(-0.27%) |
Nov 23, 2021 | 69.65 | 69.84 | 68.61 | 69.29 | 78,215 | -0.77(-1.10%) |
Nov 22, 2021 | 71.02 | 71.21 | 69.92 | 70.05 | 73,225 | -0.78(-1.10%) |
Nov 19, 2021 | 70.88 | 71.19 | 70.73 | 70.83 | 72,483 | -0.05(-0.07%) |
Nov 18, 2021 | 71.30 | 70.91 | 70.58 | 70.88 | 57,188 | -0.11(-0.15%) |
Nov 17, 2021 | 71.20 | 71.31 | 70.86 | 70.99 | 66,816 | -0.24(-0.34%) |
Nov 16, 2021 | 70.59 | 71.27 | 70.45 | 71.23 | 88,384 | +0.55(+0.78%) |
Nov 15, 2021 | 71.03 | 71.19 | 70.64 | 70.68 | 90,771 | -0.06(-0.08%) |
Nov 12, 2021 | 70.62 | 70.83 | 70.37 | 70.74 | 67,666 | +0.48(+0.68%) |
Nov 11, 2021 | 70.28 | 70.56 | 70.11 | 70.26 | 77,601 | +0.39(+0.56%) |
Nov 10, 2021 | 70.85 | 69.87 | 86,233 | -1.36(-1.91%) | ||
Nov 09, 2021 | 71.72 | 71.74 | 70.99 | 71.23 | 105,223 | -0.36(-0.50%) |
Nov 08, 2021 | 71.38 | 71.79 | 71.35 | 71.59 | 79,110 | +0.19(+0.27%) |
Nov 05, 2021 | 71.67 | 71.88 | 71.00 | 71.40 | 175,051 | -0.58(-0.80%) |
Nov 04, 2021 | 71.71 | 72.25 | 71.69 | 71.98 | 91,875 | +0.72(+1.01%) |
Nov 03, 2021 | 70.20 | 71.34 | 70.19 | 71.26 | 112,508 | +1.27(+1.81%) |
Nov 02, 2021 | 69.56 | 70.02 | 69.40 | 69.99 | 104,786 | +0.38(+0.54%) |
Nov 01, 2021 | 68.79 | 69.61 | 69.14 | 69.61 | 137,858 | +1.33(+1.94%) |
Oct 29, 2021 | 67.65 | 68.35 | 67.65 | 68.29 | 50,579 | +0.14(+0.20%) |
Oct 28, 2021 | 67.15 | 68.15 | 67.15 | 68.15 | 53,825 | +1.49(+2.23%) |
Oct 27, 2021 | 67.19 | 67.52 | 66.59 | 66.66 | 123,739 | -0.59(-0.88%) |
Oct 26, 2021 | 67.71 | 67.25 | 82,913 | +0.02(+0.03%) | ||
Oct 25, 2021 | 66.68 | 67.35 | 66.52 | 67.23 | 105,518 | +0.52(+0.78%) |
Oct 22, 2021 | 67.09 | 67.25 | 66.58 | 66.71 | 91,286 | -0.07(-0.10%) |
Oct 21, 2021 | 66.60 | 66.89 | 66.49 | 66.78 | 50,658 | -0.11(-0.16%) |
Oct 20, 2021 | 66.83 | 67.01 | 66.63 | 66.89 | 61,461 | +0.12(+0.18%) |
Oct 19, 2021 | 66.35 | 66.83 | 66.27 | 66.77 | 60,975 | +1.04(+1.58%) |
Oct 18, 2021 | 65.34 | 65.75 | 65.20 | 65.73 | 45,103 | +0.01(+0.02%) |
Oct 15, 2021 | 65.72 | 65.90 | 65.60 | 65.72 | 68,569 | +0.73(+1.12%) |
Oct 14, 2021 | 64.50 | 65.08 | 64.50 | 64.99 | 54,534 | +1.25(+1.96%) |
Oct 13, 2021 | 63.41 | 63.93 | 63.41 | 63.75 | 70,164 | +0.72(+1.14%) |
Oct 12, 2021 | 63.10 | 63.27 | 62.94 | 63.03 | 80,660 | -0.08(-0.13%) |
Oct 11, 2021 | 63.56 | 63.86 | 63.07 | 63.11 | 43,288 | -0.38(-0.60%) |
Oct 08, 2021 | 64.06 | 64.06 | 63.40 | 63.49 | 157,638 | -0.48(-0.75%) |
Oct 07, 2021 | 63.46 | 64.34 | 63.39 | 63.97 | 83,223 | +1.18(+1.88%) |
Oct 06, 2021 | 62.26 | 62.86 | 61.88 | 62.79 | 60,159 | -0.38(-0.60%) |
Oct 05, 2021 | 62.63 | 63.45 | 62.57 | 63.17 | 59,606 | +0.67(+1.07%) |
Oct 04, 2021 | 63.63 | 63.77 | 62.12 | 62.50 | 85,694 | -1.59(-2.48%) |
Oct 01, 2021 | 63.99 | 64.34 | 63.24 | 64.09 | 248,787 | -0.18(-0.28%) |
Sep 30, 2021 | 64.74 | 65.01 | 64.27 | 64.27 | 92,317 | -0.29(-0.45%) |
Sep 29, 2021 | 65.23 | 65.35 | 64.49 | 64.56 | 124,906 | -0.48(-0.74%) |
Sep 28, 2021 | 66.25 | 66.39 | 64.98 | 65.03 | 132,196 | -2.17(-3.22%) |
Sep 27, 2021 | 67.41 | 67.43 | 66.87 | 67.20 | 94,491 | -0.87(-1.28%) |
Sep 24, 2021 | 68.20 | 68.20 | 67.89 | 68.07 | 47,607 | -0.71(-1.03%) |
Sep 23, 2021 | 68.29 | 68.95 | 68.24 | 68.78 | 70,394 | +0.93(+1.37%) |
Sep 22, 2021 | 67.48 | 68.26 | 67.48 | 67.85 | 56,048 | +0.40(+0.59%) |
Sep 21, 2021 | 67.58 | 67.79 | 67.19 | 67.45 | 144,231 | +0.40(+0.60%) |
Sep 20, 2021 | 67.33 | 67.43 | 66.38 | 67.05 | 103,490 | -1.70(-2.47%) |
Sep 17, 2021 | 69.21 | 69.21 | 68.45 | 68.75 | 58,133 | -0.66(-0.95%) |
Sep 16, 2021 | 69.09 | 69.53 | 68.88 | 69.40 | 153,939 | +0.02(+0.03%) |
Sep 15, 2021 | 69.03 | 69.46 | 68.89 | 69.38 | 122,971 | +0.49(+0.71%) |
Sep 14, 2021 | 69.33 | 69.46 | 68.76 | 68.90 | 97,036 | -0.26(-0.38%) |
Sep 13, 2021 | 69.56 | 69.64 | 68.93 | 69.16 | 77,410 | +0.24(+0.35%) |
Sep 10, 2021 | 69.63 | 69.63 | 68.83 | 68.92 | 177,191 | -0.38(-0.55%) |
Sep 09, 2021 | 69.12 | 69.57 | 69.12 | 69.30 | 54,798 | +0.39(+0.56%) |
Sep 08, 2021 | 69.34 | 69.34 | 68.55 | 68.91 | 98,356 | -0.72(-1.03%) |
Sep 07, 2021 | 69.71 | 69.78 | 69.34 | 69.62 | 105,367 | +0.17(+0.24%) |
Sep 03, 2021 | 69.04 | 69.54 | 68.99 | 69.45 | 110,119 | +0.54(+0.78%) |
Sep 02, 2021 | 68.74 | 69.08 | 68.74 | 68.92 | 85,207 | +0.75(+1.10%) |
Sep 01, 2021 | 67.74 | 68.43 | 67.74 | 68.17 | 75,746 | +0.98(+1.46%) |
Aug 31, 2021 | 67.19 | 67.29 | 66.85 | 67.19 | 80,654 | +0.25(+0.37%) |
Aug 30, 2021 | 67.08 | 67.15 | 66.88 | 66.94 | 122,121 | +0.04(+0.06%) |
Aug 27, 2021 | 65.99 | 66.97 | 65.99 | 66.90 | 128,274 | +0.96(+1.45%) |
Aug 26, 2021 | 66.15 | 66.35 | 65.85 | 65.94 | 52,226 | -0.46(-0.69%) |
Aug 25, 2021 | 66.30 | 66.51 | 66.23 | 66.40 | 40,013 | +0.07(+0.11%) |
Aug 24, 2021 | 65.99 | 66.41 | 65.99 | 66.33 | 35,501 | +0.52(+0.79%) |
Aug 23, 2021 | 65.26 | 65.93 | 65.26 | 65.81 | 65,901 | +1.23(+1.90%) |
Aug 20, 2021 | 63.98 | 64.63 | 63.87 | 64.59 | 47,409 | +0.38(+0.59%) |
Aug 19, 2021 | 64.04 | 64.50 | 63.91 | 64.21 | 62,123 | -0.51(-0.79%) |
Aug 18, 2021 | 64.88 | 65.32 | 64.69 | 64.72 | 39,857 | -0.19(-0.29%) |
Aug 17, 2021 | 65.24 | 65.24 | 64.50 | 64.91 | 103,031 | -1.06(-1.60%) |
Aug 16, 2021 | 65.92 | 66.04 | 65.61 | 65.96 | 73,707 | -0.42(-0.63%) |
Aug 13, 2021 | 66.57 | 66.57 | 66.25 | 66.38 | 57,208 | -0.27(-0.40%) |
Aug 12, 2021 | 66.53 | 66.79 | 66.37 | 66.65 | 68,092 | -0.13(-0.19%) |
Aug 11, 2021 | 66.84 | 66.98 | 66.26 | 66.78 | 74,398 | +0.37(+0.56%) |
Aug 10, 2021 | 66.63 | 66.91 | 66.38 | 66.41 | 200,551 | -0.04(-0.06%) |
Aug 09, 2021 | 66.50 | 66.60 | 66.14 | 66.45 | 49,253 | -0.13(-0.19%) |
Aug 06, 2021 | 66.69 | 66.81 | 66.28 | 66.58 | 45,138 | -0.51(-0.76%) |
Aug 05, 2021 | 66.80 | 67.20 | 66.75 | 67.09 | 52,096 | +0.60(+0.90%) |
Aug 04, 2021 | 66.44 | 66.75 | 66.41 | 66.49 | 67,193 | -0.02(-0.03%) |
Aug 03, 2021 | 66.38 | 66.56 | 66.01 | 66.51 | 30,844 | +0.47(+0.71%) |
Aug 02, 2021 | 66.35 | 66.58 | 65.95 | 66.04 | 74,242 | +0.40(+0.61%) |
Jul 30, 2021 | 65.35 | 65.93 | 65.33 | 65.64 | 123,635 | +0.04(+0.06%) |
Jul 29, 2021 | 65.26 | 65.93 | 65.24 | 65.60 | 245,998 | +0.73(+1.12%) |
Jul 28, 2021 | 64.07 | 65.16 | 64.07 | 64.88 | 182,163 | +0.75(+1.17%) |
Jul 27, 2021 | 64.57 | 64.72 | 63.53 | 64.13 | 106,796 | -0.83(-1.27%) |
Jul 26, 2021 | 64.95 | 65.06 | 64.70 | 64.95 | 51,438 | -0.21(-0.32%) |
Jul 23, 2021 | 64.91 | 65.24 | 64.71 | 65.16 | 91,422 | +0.42(+0.65%) |
Jul 22, 2021 | 64.85 | 65.00 | 64.57 | 64.75 | 59,496 | -0.05(-0.08%) |
Jul 21, 2021 | 64.08 | 64.86 | 64.08 | 64.80 | 77,108 | +1.08(+1.69%) |
Jul 20, 2021 | 62.57 | 63.94 | 62.50 | 63.72 | 147,549 | +1.15(+1.83%) |
Jul 19, 2021 | 62.65 | 62.84 | 62.18 | 62.57 | 120,737 | -0.95(-1.49%) |
Jul 16, 2021 | 64.14 | 64.26 | 63.43 | 63.52 | 44,335 | -0.50(-0.78%) |
Jul 15, 2021 | 64.32 | 64.47 | 63.58 | 64.02 | 61,091 | -0.68(-1.05%) |
Jul 14, 2021 | 65.27 | 65.44 | 64.63 | 64.70 | 85,979 | -0.32(-0.49%) |
Jul 13, 2021 | 65.35 | 65.35 | 64.91 | 65.01 | 51,432 | -0.55(-0.84%) |
Jul 12, 2021 | 65.48 | 65.65 | 65.32 | 65.56 | 51,059 | +0.25(+0.38%) |
Jul 09, 2021 | 64.64 | 65.38 | 64.61 | 65.31 | 74,548 | +1.17(+1.82%) |
Jul 08, 2021 | 63.94 | 64.36 | 63.40 | 64.15 | 69,281 | -0.62(-0.96%) |
Jul 07, 2021 | 65.12 | 65.34 | 64.39 | 64.77 | 82,004 | -0.16(-0.25%) |
Jul 06, 2021 | 65.15 | 65.19 | 64.47 | 64.92 | 41,086 | -0.10(-0.15%) |
Jul 02, 2021 | 65.25 | 65.26 | 64.86 | 65.02 | 49,858 | +0.15(+0.23%) |
Jul 01, 2021 | 65.05 | 65.06 | 64.54 | 64.88 | 89,257 | -0.19(-0.29%) |
Jun 30, 2021 | 65.03 | 65.11 | 64.74 | 65.06 | 123,810 | -0.45(-0.69%) |
Jun 29, 2021 | 65.55 | 65.55 | 65.36 | 65.51 | 78,683 | +0.10(+0.15%) |
Jun 28, 2021 | 65.29 | 65.44 | 65.14 | 65.41 | 106,719 | +0.09(+0.14%) |
Jun 25, 2021 | 65.28 | 65.44 | 65.20 | 65.32 | 66,791 | +0.40(+0.61%) |
Jun 24, 2021 | 64.58 | 65.03 | 64.46 | 64.92 | 78,755 | +0.79(+1.23%) |
Jun 23, 2021 | 64.03 | 64.50 | 63.92 | 64.14 | 152,576 | -0.03(-0.05%) |
Jun 22, 2021 | 63.65 | 64.32 | 63.40 | 64.17 | 109,773 | +0.45(+0.70%) |
Jun 21, 2021 | 63.26 | 63.83 | 62.92 | 63.72 | 68,945 | +0.84(+1.33%) |
Jun 18, 2021 | 63.09 | 63.39 | 62.78 | 62.88 | 98,734 | -0.96(-1.50%) |
Jun 17, 2021 | 63.63 | 64.05 | 63.39 | 63.84 | 65,544 | -0.07(-0.11%) |
Jun 16, 2021 | 64.35 | 64.51 | 63.61 | 63.91 | 79,661 | -0.27(-0.42%) |
Jun 15, 2021 | 64.48 | 64.54 | 64.07 | 64.18 | 59,369 | -0.17(-0.26%) |
Jun 14, 2021 | 64.20 | 64.43 | 64.10 | 64.35 | 47,048 | +0.27(+0.42%) |
Jun 11, 2021 | 63.96 | 64.11 | 63.84 | 64.08 | 57,248 | +0.24(+0.38%) |
Jun 10, 2021 | 63.69 | 63.98 | 63.52 | 63.84 | 149,864 | +0.11(+0.17%) |
Jun 09, 2021 | 64.21 | 64.30 | 63.63 | 63.73 | 109,045 | -0.42(-0.65%) |
Jun 08, 2021 | 64.36 | 64.52 | 63.83 | 64.15 | 57,351 | -0.10(-0.16%) |
Jun 07, 2021 | 64.26 | 64.36 | 64.09 | 64.25 | 76,223 | +0.10(+0.16%) |
Jun 04, 2021 | 63.70 | 64.31 | 63.64 | 64.15 | 73,974 | +0.92(+1.45%) |
Jun 03, 2021 | 63.50 | 63.65 | 63.02 | 63.23 | 62,131 | -0.71(-1.11%) |
Jun 02, 2021 | 63.66 | 63.98 | 63.52 | 63.94 | 63,168 | +0.06(+0.09%) |