Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.31 | 54.41 | 54.08 | 54.13 | 13,534 | +0.20(+0.38%) |
May 27, 2022 | 53.52 | 53.93 | 53.51 | 53.93 | 6,388 | +1.21(+2.29%) |
May 26, 2022 | 52.54 | 52.81 | 52.47 | 52.72 | 8,615 | +0.95(+1.84%) |
May 25, 2022 | 51.33 | 51.90 | 51.33 | 51.77 | 6,332 | +0.05(+0.09%) |
May 24, 2022 | 51.53 | 51.89 | 51.53 | 51.72 | 2,390 | -0.77(-1.46%) |
May 23, 2022 | 52.19 | 52.53 | 52.06 | 52.49 | 8,927 | +0.54(+1.04%) |
May 20, 2022 | 52.10 | 52.11 | 51.17 | 51.95 | 9,329 | +0.23(+0.44%) |
May 19, 2022 | 50.95 | 52.07 | 50.95 | 51.72 | 16,334 | +0.51(+1.00%) |
May 18, 2022 | 52.20 | 52.20 | 51.09 | 51.21 | 18,888 | -1.74(-3.29%) |
May 17, 2022 | 52.82 | 52.99 | 52.71 | 52.95 | 7,606 | +1.15(+2.22%) |
May 16, 2022 | 51.50 | 52.03 | 51.50 | 51.80 | 45,611 | -0.12(-0.23%) |
May 13, 2022 | 50.94 | 51.92 | 50.94 | 51.92 | 3,875 | +1.63(+3.24%) |
May 12, 2022 | 49.53 | 50.55 | 49.12 | 50.29 | 72,986 | +0.17(+0.33%) |
May 11, 2022 | 50.74 | 51.34 | 50.11 | 50.12 | 69,336 | -0.57(-1.11%) |
May 10, 2022 | 51.09 | 51.09 | 50.19 | 50.69 | 148,827 | +0.73(+1.46%) |
May 09, 2022 | 51.04 | 51.07 | 49.78 | 49.96 | 42,233 | -2.09(-4.01%) |
May 06, 2022 | 52.54 | 52.54 | 51.92 | 52.05 | 8,835 | -1.40(-2.63%) |
May 05, 2022 | 54.56 | 54.56 | 53.18 | 53.45 | 10,135 | -2.07(-3.74%) |
May 04, 2022 | 54.56 | 55.53 | 53.88 | 55.53 | 6,293 | +0.71(+1.29%) |
May 03, 2022 | 54.61 | 54.95 | 54.61 | 54.82 | 6,906 | +0.23(+0.43%) |
May 02, 2022 | 54.19 | 54.76 | 53.73 | 54.58 | 19,132 | +0.07(+0.13%) |
Apr 29, 2022 | 55.60 | 55.86 | 54.51 | 54.51 | 11,118 | -0.40(-0.74%) |
Apr 28, 2022 | 54.20 | 55.14 | 54.14 | 54.92 | 6,115 | +0.83(+1.53%) |
Apr 27, 2022 | 54.02 | 54.52 | 53.79 | 54.09 | 13,000 | +0.28(+0.52%) |
Apr 26, 2022 | 54.56 | 54.56 | 53.68 | 53.81 | 12,032 | -1.81(-3.26%) |
Apr 25, 2022 | 55.15 | 55.62 | 55.15 | 55.62 | 3,126 | -0.21(-0.38%) |
Apr 22, 2022 | 56.80 | 56.80 | 55.83 | 55.83 | 8,620 | -0.80(-1.41%) |
Apr 21, 2022 | 57.75 | 58.15 | 56.63 | 56.63 | 49,134 | -1.12(-1.94%) |
Apr 20, 2022 | 58.03 | 58.05 | 57.68 | 57.75 | 5,260 | +0.04(+0.07%) |
Apr 19, 2022 | 57.14 | 57.71 | 57.14 | 57.71 | 1,843 | +0.10(+0.18%) |
Apr 18, 2022 | 57.79 | 57.83 | 57.55 | 57.61 | 2,485 | -0.71(-1.21%) |
Apr 14, 2022 | 58.58 | 58.61 | 58.25 | 58.32 | 18,238 | -0.63(-1.06%) |
Apr 13, 2022 | 58.41 | 59.01 | 58.41 | 58.95 | 2,401 | +0.94(+1.63%) |
Apr 12, 2022 | 58.94 | 58.94 | 58.00 | 58.00 | 6,507 | -0.59(-1.00%) |
Apr 11, 2022 | 58.98 | 58.98 | 58.59 | 58.59 | 6,849 | -1.02(-1.72%) |
Apr 08, 2022 | 59.53 | 60.05 | 59.53 | 59.61 | 3,808 | -0.70(-1.16%) |
Apr 07, 2022 | 60.01 | 60.42 | 60.01 | 60.31 | 1,548 | -0.02(-0.03%) |
Apr 06, 2022 | 60.17 | 60.40 | 59.92 | 60.33 | 5,353 | -0.94(-1.54%) |
Apr 05, 2022 | 61.54 | 61.55 | 61.28 | 61.28 | 3,623 | -0.86(-1.39%) |
Apr 04, 2022 | 61.82 | 62.25 | 61.82 | 62.14 | 2,937 | +0.93(+1.53%) |
Apr 01, 2022 | 61.19 | 61.34 | 60.88 | 61.21 | 5,245 | +0.52(+0.86%) |
Mar 31, 2022 | 61.55 | 61.55 | 60.69 | 60.69 | 7,103 | -1.00(-1.63%) |
Mar 30, 2022 | 61.93 | 62.11 | 61.60 | 61.69 | 3,980 | -0.58(-0.93%) |
Mar 29, 2022 | 62.07 | 62.27 | 61.83 | 62.27 | 8,659 | +1.74(+2.87%) |
Mar 28, 2022 | 59.99 | 60.53 | 59.99 | 60.53 | 6,269 | +0.07(+0.12%) |
Mar 25, 2022 | 60.56 | 60.60 | 60.04 | 60.46 | 3,918 | -0.52(-0.86%) |
Mar 24, 2022 | 60.87 | 60.98 | 60.33 | 60.98 | 16,547 | +0.29(+0.48%) |
Mar 23, 2022 | 60.56 | 61.20 | 60.56 | 60.69 | 6,848 | -0.79(-1.29%) |
Mar 22, 2022 | 61.40 | 61.48 | 61.33 | 61.48 | 5,271 | +0.71(+1.18%) |
Mar 21, 2022 | 60.91 | 61.13 | 60.56 | 60.77 | 6,198 | -0.91(-1.48%) |
Mar 18, 2022 | 60.45 | 61.70 | 60.45 | 61.68 | 33,721 | +1.53(+2.54%) |
Mar 17, 2022 | 59.62 | 60.34 | 59.62 | 60.15 | 3,439 | +0.34(+0.57%) |
Mar 16, 2022 | 58.88 | 59.81 | 58.09 | 59.81 | 7,809 | +3.62(+6.44%) |
Mar 15, 2022 | 55.28 | 56.19 | 55.28 | 56.19 | 12,856 | +0.76(+1.37%) |
Mar 14, 2022 | 55.88 | 56.49 | 55.33 | 55.43 | 34,173 | -0.36(-0.65%) |
Mar 11, 2022 | 57.11 | 57.11 | 55.79 | 55.79 | 45,189 | -1.00(-1.75%) |
Mar 10, 2022 | 56.78 | 56.28 | 56.79 | 14,514 | -0.96(-1.66%) | |
Mar 09, 2022 | 56.97 | 58.15 | 56.69 | 57.74 | 8,801 | +2.36(+4.26%) |
Mar 08, 2022 | 55.30 | 56.34 | 54.66 | 55.38 | 30,808 | -0.19(-0.34%) |
Mar 07, 2022 | 57.03 | 57.03 | 55.39 | 55.57 | 16,415 | -2.02(-3.51%) |
Mar 04, 2022 | 57.74 | 58.02 | 57.24 | 57.60 | 7,310 | -1.72(-2.89%) |
Mar 03, 2022 | 59.72 | 59.78 | 59.21 | 59.31 | 11,810 | -1.43(-2.36%) |
Mar 02, 2022 | 60.04 | 60.75 | 60.04 | 60.75 | 5,196 | +0.56(+0.93%) |
Mar 01, 2022 | 61.24 | 61.24 | 59.91 | 60.19 | 10,710 | -0.87(-1.42%) |
Feb 28, 2022 | 61.15 | 61.43 | 60.87 | 61.05 | 2,895 | -1.04(-1.67%) |
Feb 25, 2022 | 61.47 | 62.11 | 61.44 | 62.09 | 13,007 | +1.21(+1.99%) |
Feb 24, 2022 | 58.58 | 60.88 | 58.35 | 60.88 | 42,732 | +0.04(+0.06%) |
Feb 23, 2022 | 61.51 | 61.73 | 60.84 | 60.84 | 5,697 | -0.68(-1.10%) |
Feb 22, 2022 | 62.01 | 62.24 | 61.27 | 61.52 | 8,584 | -1.00(-1.60%) |
Feb 18, 2022 | 62.52 | 0 | -0.77(-1.22%) | |||
Feb 17, 2022 | 64.26 | 64.26 | 63.19 | 63.30 | 10,136 | -1.34(-2.07%) |
Feb 16, 2022 | 64.19 | 64.77 | 64.13 | 64.63 | 33,312 | -0.14(-0.22%) |
Feb 15, 2022 | 64.15 | 64.77 | 64.14 | 64.77 | 11,869 | +1.93(+3.07%) |
Feb 14, 2022 | 62.72 | 63.15 | 62.48 | 62.85 | 4,697 | -0.73(-1.15%) |
Feb 11, 2022 | 64.99 | 64.99 | 63.41 | 63.58 | 24,344 | -1.68(-2.58%) |
Feb 10, 2022 | 65.21 | 66.19 | 65.21 | 65.26 | 4,252 | -1.46(-2.19%) |
Feb 09, 2022 | 66.03 | 66.73 | 66.03 | 66.73 | 4,661 | +1.55(+2.38%) |
Feb 08, 2022 | 64.51 | 65.20 | 64.42 | 65.18 | 6,068 | -0.27(-0.42%) |
Feb 07, 2022 | 65.41 | 65.78 | 65.40 | 65.45 | 2,975 | +0.24(+0.37%) |
Feb 04, 2022 | 64.39 | 65.44 | 64.39 | 65.21 | 19,504 | +0.68(+1.06%) |
Feb 03, 2022 | 65.14 | 64.53 | 64.53 | 1,867 | -2.04(-3.07%) | |
Feb 02, 2022 | 67.09 | 67.09 | 66.33 | 66.57 | 6,080 | +0.36(+0.54%) |
Feb 01, 2022 | 65.90 | 66.21 | 65.63 | 66.21 | 10,432 | +0.35(+0.53%) |
Jan 31, 2022 | 64.00 | 65.86 | 65.86 | 5,384 | +2.45(+3.86%) | |
Jan 28, 2022 | 62.45 | 63.41 | 62.11 | 63.41 | 24,490 | +0.23(+0.37%) |
Jan 27, 2022 | 63.99 | 64.14 | 63.11 | 63.18 | 34,233 | -1.01(-1.57%) |
Jan 26, 2022 | 65.49 | 65.53 | 64.01 | 64.19 | 8,179 | -0.56(-0.86%) |
Jan 25, 2022 | 64.86 | 65.24 | 64.12 | 64.75 | 13,288 | -0.87(-1.33%) |
Jan 24, 2022 | 65.01 | 65.62 | 63.55 | 65.62 | 21,712 | -0.99(-1.49%) |
Jan 21, 2022 | 67.39 | 67.82 | 66.61 | 66.61 | 9,741 | -1.29(-1.90%) |
Jan 20, 2022 | 68.23 | 69.15 | 67.90 | 67.90 | 4,612 | +0.19(+0.28%) |
Jan 19, 2022 | 68.17 | 68.17 | 67.71 | 67.71 | 2,307 | -0.20(-0.29%) |
Jan 18, 2022 | 68.04 | 68.11 | 67.65 | 67.91 | 5,313 | -1.34(-1.93%) |
Jan 14, 2022 | 69.24 | 0 | -0.41(-0.58%) | |||
Jan 13, 2022 | 70.91 | 71.07 | 69.65 | 69.65 | 50,906 | -1.56(-2.19%) |
Jan 12, 2022 | 70.98 | 71.24 | 70.76 | 71.21 | 50,155 | +1.05(+1.49%) |
Jan 11, 2022 | 69.30 | 70.24 | 69.30 | 70.16 | 3,572 | +0.99(+1.43%) |
Jan 10, 2022 | 69.25 | 69.25 | 68.27 | 69.17 | 23,414 | -1.17(-1.66%) |
Jan 07, 2022 | 70.38 | 70.74 | 69.98 | 70.34 | 42,396 | -0.36(-0.50%) |
Jan 06, 2022 | 70.61 | 71.12 | 70.36 | 70.69 | 38,380 | -0.95(-1.32%) |
Jan 05, 2022 | 72.98 | 72.98 | 71.63 | 71.64 | 9,400 | -1.81(-2.47%) |
Jan 04, 2022 | 74.28 | 74.28 | 73.33 | 73.45 | 9,656 | -1.08(-1.45%) |
Jan 03, 2022 | 74.34 | 74.53 | 74.33 | 74.53 | 20,346 | +0.18(+0.24%) |
Dec 31, 2021 | 74.40 | 74.70 | 74.35 | 74.35 | 3,409 | -0.10(-0.14%) |
Dec 30, 2021 | 74.27 | 74.79 | 74.06 | 74.45 | 4,770 | +0.16(+0.22%) |
Dec 29, 2021 | 74.29 | 74.32 | 73.96 | 74.29 | 2,273 | -0.08(-0.11%) |
Dec 28, 2021 | 74.52 | 74.52 | 74.37 | 74.37 | 1,846 | -0.17(-0.23%) |
Dec 27, 2021 | 74.51 | 74.62 | 74.40 | 74.54 | 4,173 | +0.51(+0.69%) |
Dec 23, 2021 | 73.80 | 74.04 | 73.80 | 74.03 | 3,222 | +0.34(+0.46%) |
Dec 22, 2021 | 72.46 | 73.68 | 72.46 | 73.68 | 5,759 | +1.08(+1.49%) |
Dec 21, 2021 | 72.07 | 72.60 | 71.80 | 72.60 | 19,151 | +1.22(+1.71%) |
Dec 20, 2021 | 71.38 | 71.65 | 71.09 | 71.39 | 8,534 | -0.48(-0.66%) |
Dec 17, 2021 | 72.32 | 72.49 | 71.86 | 71.86 | 3,869 | -1.16(-1.59%) |
Dec 16, 2021 | 74.16 | 74.16 | 73.02 | 73.02 | 2,427 | -0.18(-0.25%) |
Dec 15, 2021 | 72.02 | 73.21 | 72.02 | 73.21 | 6,875 | +0.77(+1.07%) |
Dec 14, 2021 | 72.30 | 72.58 | 72.05 | 72.43 | 3,619 | -0.86(-1.18%) |
Dec 13, 2021 | 73.45 | 73.58 | 73.30 | 73.30 | 1,849 | -1.02(-1.37%) |
Dec 10, 2021 | 74.04 | 74.53 | 74.04 | 74.32 | 4,779 | -0.14(-0.19%) |
Dec 09, 2021 | 74.82 | 74.86 | 74.46 | 74.46 | 1,683 | -0.90(-1.19%) |
Dec 08, 2021 | 74.95 | 75.35 | 74.93 | 75.35 | 2,228 | +0.81(+1.08%) |
Dec 07, 2021 | 73.77 | 74.67 | 73.77 | 74.55 | 2,683 | +1.92(+2.64%) |
Dec 06, 2021 | 72.14 | 72.77 | 72.14 | 72.63 | 5,807 | +0.28(+0.39%) |
Dec 03, 2021 | 72.62 | 72.62 | 71.71 | 72.34 | 11,682 | -0.74(-1.01%) |
Dec 02, 2021 | 73.13 | 73.22 | 72.86 | 73.09 | 3,448 | +0.43(+0.60%) |
Dec 01, 2021 | 73.96 | 73.97 | 72.62 | 72.65 | 5,753 | -0.83(-1.13%) |
Nov 30, 2021 | 73.40 | 73.67 | 73.16 | 73.48 | 3,179 | -0.95(-1.27%) |
Nov 29, 2021 | 74.11 | 74.52 | 73.97 | 74.43 | 40,858 | +0.68(+0.92%) |
Nov 26, 2021 | 74.52 | 74.52 | 73.75 | 73.75 | 761 | -1.06(-1.42%) |
Nov 24, 2021 | 74.37 | 74.88 | 74.00 | 74.81 | 5,838 | -0.32(-0.42%) |
Nov 23, 2021 | 75.91 | 75.91 | 74.82 | 75.13 | 8,863 | -1.11(-1.46%) |
Nov 22, 2021 | 78.18 | 78.19 | 76.24 | 76.24 | 11,048 | -1.52(-1.95%) |
Nov 19, 2021 | 78.25 | 78.38 | 77.75 | 77.76 | 10,288 | -0.17(-0.22%) |
Nov 18, 2021 | 77.87 | 77.93 | 77.93 | 77.93 | 3,939 | +0.07(+0.08%) |
Nov 17, 2021 | 78.14 | 78.14 | 77.81 | 77.86 | 2,363 | -0.22(-0.28%) |
Nov 16, 2021 | 78.00 | 78.26 | 78.00 | 78.09 | 2,225 | +0.17(+0.22%) |
Nov 15, 2021 | 78.30 | 78.30 | 77.91 | 77.91 | 915 | -0.16(-0.20%) |
Nov 12, 2021 | 77.47 | 78.14 | 77.47 | 78.07 | 1,218 | +0.70(+0.90%) |
Nov 11, 2021 | 77.43 | 77.59 | 77.38 | 77.38 | 5,043 | +0.53(+0.69%) |
Nov 10, 2021 | 77.23 | 76.85 | 4,027 | -1.23(-1.58%) | ||
Nov 09, 2021 | 77.87 | 78.08 | 77.87 | 78.08 | 2,847 | +0.28(+0.36%) |
Nov 08, 2021 | 77.67 | 77.90 | 77.67 | 77.80 | 4,340 | +0.38(+0.49%) |
Nov 05, 2021 | 77.53 | 77.53 | 77.39 | 77.42 | 26,055 | -0.30(-0.38%) |
Nov 04, 2021 | 77.44 | 77.72 | 77.41 | 77.72 | 1,572 | +0.57(+0.74%) |
Nov 03, 2021 | 76.34 | 77.15 | 76.34 | 77.15 | 1,081 | +0.59(+0.78%) |
Nov 02, 2021 | 76.91 | 76.91 | 76.55 | 76.55 | 2,404 | -0.28(-0.37%) |
Nov 01, 2021 | 76.74 | 76.83 | 76.66 | 76.83 | 1,415 | +0.54(+0.70%) |
Oct 29, 2021 | 76.22 | 76.30 | 75.96 | 76.30 | 5,051 | -0.22(-0.28%) |
Oct 28, 2021 | 76.04 | 76.51 | 76.04 | 76.51 | 5,613 | +0.94(+1.25%) |
Oct 27, 2021 | 76.23 | 76.23 | 75.57 | 75.57 | 8,712 | -0.54(-0.71%) |
Oct 26, 2021 | 76.68 | 76.11 | 76.11 | 4,556 | -0.34(-0.44%) | |
Oct 25, 2021 | 76.15 | 76.62 | 76.05 | 76.45 | 2,689 | -0.05(-0.07%) |
Oct 22, 2021 | 76.64 | 76.73 | 76.26 | 76.50 | 2,203 | +0.16(+0.21%) |
Oct 21, 2021 | 76.20 | 76.42 | 76.20 | 76.34 | 35,076 | +0.11(+0.14%) |
Oct 20, 2021 | 76.63 | 76.63 | 76.23 | 76.23 | 2,057 | +0.02(+0.03%) |
Oct 19, 2021 | 76.14 | 76.31 | 76.03 | 76.21 | 3,656 | +0.99(+1.32%) |
Oct 18, 2021 | 74.80 | 75.32 | 74.80 | 75.22 | 1,511 | -0.05(-0.07%) |
Oct 15, 2021 | 75.06 | 75.33 | 75.06 | 75.27 | 3,472 | +0.77(+1.04%) |
Oct 14, 2021 | 74.48 | 74.63 | 74.38 | 74.49 | 3,033 | +0.83(+1.13%) |
Oct 13, 2021 | 73.25 | 73.66 | 73.25 | 73.66 | 4,778 | +1.58(+2.20%) |
Oct 12, 2021 | 72.28 | 72.30 | 72.08 | 72.08 | 1,002 | +0.13(+0.17%) |
Oct 11, 2021 | 72.58 | 72.75 | 71.95 | 71.95 | 4,938 | -0.59(-0.81%) |
Oct 08, 2021 | 72.92 | 72.92 | 72.54 | 72.54 | 1,888 | -0.39(-0.54%) |
Oct 07, 2021 | 72.59 | 73.19 | 72.59 | 72.93 | 4,912 | +0.90(+1.24%) |
Oct 06, 2021 | 71.35 | 72.04 | 71.17 | 72.04 | 3,355 | -0.10(-0.14%) |
Oct 05, 2021 | 71.83 | 72.37 | 71.83 | 72.14 | 2,318 | +0.55(+0.76%) |
Oct 04, 2021 | 72.04 | 72.04 | 71.38 | 71.59 | 1,697 | -1.36(-1.86%) |
Oct 01, 2021 | 73.07 | 73.07 | 72.57 | 72.95 | 1,475 | -0.03(-0.05%) |
Sep 30, 2021 | 73.32 | 73.36 | 72.98 | 72.98 | 1,744 | +0.43(+0.60%) |
Sep 29, 2021 | 73.18 | 73.19 | 72.55 | 72.55 | 5,103 | -0.53(-0.73%) |
Sep 28, 2021 | 73.11 | 73.11 | 73.08 | 73.08 | 1,068 | -2.34(-3.10%) |
Sep 27, 2021 | 75.39 | 75.56 | 75.12 | 75.42 | 11,203 | -0.92(-1.20%) |
Sep 24, 2021 | 76.71 | 76.71 | 75.76 | 76.34 | 2,794 | -1.25(-1.61%) |
Sep 23, 2021 | 77.75 | 77.75 | 77.54 | 77.59 | 3,622 | +0.70(+0.91%) |
Sep 22, 2021 | 76.87 | 77.29 | 76.87 | 76.89 | 4,234 | +0.51(+0.66%) |
Sep 21, 2021 | 76.34 | 76.61 | 76.34 | 76.38 | 1,541 | +0.99(+1.32%) |
Sep 20, 2021 | 75.53 | 75.53 | 74.63 | 75.39 | 6,513 | -1.68(-2.19%) |
Sep 17, 2021 | 77.70 | 77.70 | 76.84 | 77.08 | 2,860 | -0.78(-1.00%) |
Sep 16, 2021 | 77.59 | 77.90 | 77.47 | 77.85 | 1,386 | -0.31(-0.39%) |
Sep 15, 2021 | 78.48 | 78.48 | 77.74 | 78.16 | 2,269 | -0.34(-0.43%) |
Sep 14, 2021 | 79.06 | 79.06 | 78.49 | 78.49 | 19,942 | -0.17(-0.22%) |
Sep 13, 2021 | 78.47 | 78.67 | 78.21 | 78.67 | 10,211 | +0.08(+0.11%) |
Sep 10, 2021 | 78.08 | 79.38 | 78.08 | 78.58 | 1,376 | -0.33(-0.41%) |
Sep 09, 2021 | 79.07 | 79.07 | 78.78 | 78.91 | 5,406 | -0.24(-0.30%) |
Sep 08, 2021 | 79.09 | 79.34 | 78.98 | 79.14 | 5,815 | -0.80(-1.01%) |
Sep 07, 2021 | 79.87 | 79.98 | 79.87 | 79.95 | 2,195 | +0.41(+0.51%) |
Sep 03, 2021 | 79.44 | 79.56 | 79.40 | 79.54 | 3,060 | +0.63(+0.80%) |
Sep 02, 2021 | 79.27 | 79.27 | 78.88 | 78.91 | 1,493 | +0.16(+0.21%) |
Sep 01, 2021 | 78.92 | 78.92 | 78.74 | 78.74 | 4,997 | +0.99(+1.27%) |
Aug 31, 2021 | 77.86 | 77.90 | 77.63 | 77.76 | 3,950 | +0.10(+0.13%) |
Aug 30, 2021 | 77.36 | 77.77 | 77.09 | 77.66 | 21,706 | +0.25(+0.32%) |
Aug 27, 2021 | 77.05 | 77.46 | 77.05 | 77.41 | 5,378 | +0.70(+0.91%) |
Aug 26, 2021 | 76.74 | 76.97 | 76.57 | 76.71 | 2,133 | -0.59(-0.76%) |
Aug 25, 2021 | 77.23 | 77.36 | 77.17 | 77.30 | 3,930 | +0.09(+0.12%) |
Aug 24, 2021 | 77.03 | 77.26 | 77.03 | 77.21 | 1,850 | +0.81(+1.06%) |
Aug 23, 2021 | 76.03 | 76.40 | 75.97 | 76.40 | 4,007 | +1.25(+1.66%) |
Aug 20, 2021 | 75.15 | 75.16 | 75.04 | 75.15 | 1,825 | +0.41(+0.55%) |
Aug 19, 2021 | 74.54 | 75.02 | 74.46 | 74.74 | 2,356 | -0.35(-0.46%) |
Aug 18, 2021 | 75.52 | 75.52 | 75.09 | 75.09 | 793 | -0.32(-0.42%) |
Aug 17, 2021 | 75.55 | 75.55 | 75.21 | 75.41 | 2,896 | -0.64(-0.84%) |
Aug 16, 2021 | 76.45 | 76.45 | 75.68 | 76.05 | 2,829 | -0.65(-0.84%) |
Aug 13, 2021 | 76.51 | 76.70 | 76.51 | 76.70 | 1,835 | +0.46(+0.60%) |
Aug 12, 2021 | 75.96 | 76.24 | 75.91 | 76.24 | 2,495 | -0.08(-0.11%) |
Aug 11, 2021 | 76.31 | 76.38 | 76.01 | 76.32 | 1,445 | +0.25(+0.33%) |
Aug 10, 2021 | 76.53 | 76.53 | 76.07 | 76.07 | 3,661 | -0.04(-0.05%) |
Aug 09, 2021 | 76.11 | 76.11 | 76.11 | 76.11 | 457 | +0.45(+0.60%) |
Aug 06, 2021 | 76.02 | 76.02 | 75.57 | 75.65 | 1,692 | -0.76(-0.99%) |
Aug 05, 2021 | 76.39 | 76.49 | 76.39 | 76.41 | 1,639 | +0.17(+0.22%) |
Aug 04, 2021 | 76.13 | 76.30 | 76.07 | 76.24 | 3,594 | +0.39(+0.52%) |
Aug 03, 2021 | 75.51 | 75.84 | 75.50 | 75.84 | 2,730 | +0.50(+0.67%) |
Aug 02, 2021 | 75.77 | 75.85 | 75.34 | 75.34 | 38,502 | +0.52(+0.69%) |
Jul 30, 2021 | 74.70 | 75.08 | 74.67 | 74.82 | 21,035 | -0.35(-0.47%) |
Jul 29, 2021 | 75.29 | 75.45 | 75.18 | 75.18 | 12,753 | +0.46(+0.61%) |
Jul 28, 2021 | 73.81 | 74.79 | 73.81 | 74.72 | 25,939 | +1.81(+2.48%) |
Jul 27, 2021 | 73.26 | 73.26 | 72.34 | 72.91 | 7,511 | -1.37(-1.85%) |
Jul 26, 2021 | 74.62 | 74.62 | 74.16 | 74.28 | 6,272 | -1.36(-1.80%) |
Jul 23, 2021 | 75.61 | 75.77 | 75.28 | 75.64 | 32,081 | -0.10(-0.13%) |
Jul 22, 2021 | 75.75 | 75.92 | 75.52 | 75.75 | 2,663 | +0.43(+0.57%) |
Jul 21, 2021 | 74.44 | 75.32 | 74.44 | 75.32 | 2,740 | +0.86(+1.15%) |
Jul 20, 2021 | 74.12 | 74.46 | 73.94 | 74.46 | 2,113 | +0.62(+0.83%) |
Jul 19, 2021 | 73.56 | 73.84 | 73.52 | 73.84 | 6,368 | -0.79(-1.06%) |
Jul 16, 2021 | 75.19 | 75.19 | 74.63 | 74.63 | 2,111 | -0.43(-0.58%) |
Jul 15, 2021 | 75.48 | 75.48 | 74.81 | 75.07 | 9,813 | -0.72(-0.95%) |
Jul 14, 2021 | 75.89 | 76.14 | 75.79 | 75.79 | 10,526 | +0.17(+0.22%) |
Jul 13, 2021 | 75.67 | 76.00 | 75.50 | 75.62 | 3,316 | -0.16(-0.21%) |
Jul 12, 2021 | 75.69 | 75.88 | 75.59 | 75.78 | 3,047 | +0.35(+0.47%) |
Jul 09, 2021 | 74.92 | 75.43 | 74.92 | 75.43 | 6,702 | +1.42(+1.93%) |
Jul 08, 2021 | 73.64 | 74.15 | 73.07 | 74.00 | 1,692 | -1.16(-1.54%) |
Jul 07, 2021 | 75.26 | 75.26 | 75.15 | 75.16 | 2,785 | +0.51(+0.69%) |
Jul 06, 2021 | 74.29 | 74.65 | 74.29 | 74.65 | 1,879 | -0.70(-0.93%) |
Jul 02, 2021 | 74.84 | 75.36 | 74.84 | 75.35 | 3,183 | +0.58(+0.77%) |
Jul 01, 2021 | 74.99 | 75.03 | 74.56 | 74.77 | 2,860 | -0.35(-0.47%) |
Jun 30, 2021 | 75.69 | 75.69 | 74.99 | 75.12 | 2,976 | -1.01(-1.33%) |
Jun 29, 2021 | 76.17 | 76.17 | 75.97 | 76.14 | 2,350 | +0.22(+0.29%) |
Jun 28, 2021 | 75.86 | 75.94 | 75.81 | 75.92 | 1,594 | +0.16(+0.21%) |
Jun 25, 2021 | 75.88 | 75.91 | 75.63 | 75.76 | 2,211 | +0.30(+0.40%) |
Jun 24, 2021 | 75.56 | 75.61 | 75.40 | 75.46 | 2,931 | +0.87(+1.17%) |
Jun 23, 2021 | 74.93 | 75.11 | 74.58 | 74.58 | 3,159 | -0.29(-0.39%) |
Jun 22, 2021 | 74.55 | 74.87 | 74.55 | 74.87 | 954 | -0.01(-0.01%) |
Jun 21, 2021 | 74.53 | 74.97 | 74.19 | 74.88 | 2,838 | +0.66(+0.88%) |
Jun 18, 2021 | 74.61 | 74.61 | 74.23 | 74.23 | 4,433 | -0.55(-0.74%) |
Jun 17, 2021 | 74.70 | 74.87 | 74.48 | 74.78 | 2,866 | +0.22(+0.30%) |
Jun 16, 2021 | 75.31 | 75.31 | 74.32 | 74.56 | 2,661 | -0.55(-0.74%) |
Jun 15, 2021 | 75.45 | 75.45 | 74.92 | 75.11 | 3,351 | -0.15(-0.20%) |
Jun 14, 2021 | 75.20 | 75.27 | 75.07 | 75.27 | 1,966 | +0.53(+0.71%) |
Jun 11, 2021 | 74.59 | 74.74 | 74.56 | 74.74 | 1,167 | +0.21(+0.29%) |
Jun 10, 2021 | 74.44 | 74.64 | 74.04 | 74.52 | 1,412 | +0.50(+0.67%) |
Jun 09, 2021 | 74.29 | 74.29 | 74.02 | 74.02 | 1,077 | -0.07(-0.10%) |
Jun 08, 2021 | 74.11 | 74.14 | 73.92 | 74.10 | 1,967 | +0.16(+0.21%) |
Jun 07, 2021 | 73.77 | 73.94 | 73.67 | 73.94 | 1,930 | -0.11(-0.15%) |
Jun 04, 2021 | 73.32 | 74.09 | 73.32 | 74.05 | 2,345 | +0.89(+1.21%) |
Jun 03, 2021 | 73.68 | 73.68 | 73.11 | 73.17 | 4,087 | -0.93(-1.26%) |
Jun 02, 2021 | 74.09 | 74.15 | 73.99 | 74.10 | 1,932 | -0.38(-0.51%) |