Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.07 | 66.36 | 64.59 | 66.01 | 479,878 | +0.41(+0.63%) |
May 27, 2022 | 64.94 | 65.60 | 64.63 | 65.60 | 297,497 | +0.55(+0.85%) |
May 26, 2022 | 63.97 | 65.65 | 63.92 | 65.05 | 326,536 | +1.35(+2.13%) |
May 25, 2022 | 63.26 | 64.42 | 62.83 | 63.70 | 573,506 | +0.45(+0.71%) |
May 24, 2022 | 63.45 | 63.85 | 62.20 | 63.25 | 694,224 | -0.54(-0.85%) |
May 23, 2022 | 63.50 | 64.27 | 62.98 | 63.79 | 539,779 | +1.26(+2.01%) |
May 20, 2022 | 63.13 | 63.50 | 61.31 | 62.53 | 540,128 | -0.28(-0.44%) |
May 19, 2022 | 63.49 | 64.08 | 62.55 | 62.81 | 411,334 | -1.30(-2.02%) |
May 18, 2022 | 64.93 | 65.66 | 63.82 | 64.11 | 332,090 | -1.35(-2.06%) |
May 17, 2022 | 64.52 | 65.53 | 64.07 | 65.45 | 384,518 | +1.60(+2.51%) |
May 16, 2022 | 63.85 | 64.43 | 63.18 | 63.85 | 387,790 | -0.03(-0.04%) |
May 13, 2022 | 64.28 | 64.86 | 63.24 | 63.88 | 315,232 | -0.10(-0.16%) |
May 12, 2022 | 63.24 | 64.21 | 62.78 | 63.98 | 533,691 | +0.61(+0.96%) |
May 11, 2022 | 64.53 | 65.54 | 63.14 | 63.37 | 576,288 | -1.28(-1.98%) |
May 10, 2022 | 65.95 | 66.37 | 63.89 | 64.65 | 386,115 | -1.09(-1.65%) |
May 09, 2022 | 65.95 | 66.45 | 65.51 | 65.74 | 370,258 | -0.85(-1.28%) |
May 06, 2022 | 66.93 | 67.44 | 66.04 | 66.59 | 477,608 | -0.34(-0.51%) |
May 05, 2022 | 67.54 | 67.74 | 66.19 | 66.93 | 351,887 | -1.31(-1.92%) |
May 04, 2022 | 66.67 | 68.43 | 66.08 | 68.24 | 267,253 | +1.59(+2.39%) |
May 03, 2022 | 65.96 | 66.89 | 64.79 | 66.64 | 314,073 | +0.70(+1.06%) |
May 02, 2022 | 65.62 | 66.81 | 64.70 | 65.95 | 422,005 | +0.71(+1.08%) |
Apr 29, 2022 | 66.54 | 66.88 | 65.08 | 65.24 | 758,686 | -1.45(-2.17%) |
Apr 28, 2022 | 66.33 | 66.90 | 65.75 | 66.69 | 369,383 | +0.60(+0.91%) |
Apr 27, 2022 | 66.35 | 66.94 | 65.92 | 66.09 | 390,074 | -0.28(-0.42%) |
Apr 26, 2022 | 67.62 | 68.40 | 66.37 | 66.37 | 838,825 | -2.20(-3.21%) |
Apr 25, 2022 | 67.89 | 68.60 | 66.82 | 68.57 | 475,057 | +0.34(+0.50%) |
Apr 22, 2022 | 69.82 | 69.82 | 68.08 | 68.23 | 508,272 | -1.41(-2.03%) |
Apr 21, 2022 | 70.48 | 70.92 | 69.29 | 69.64 | 539,431 | -0.07(-0.10%) |
Apr 20, 2022 | 69.56 | 70.69 | 69.34 | 69.71 | 412,477 | +0.41(+0.59%) |
Apr 19, 2022 | 68.03 | 69.54 | 66.87 | 69.30 | 581,259 | +2.05(+3.05%) |
Apr 18, 2022 | 67.64 | 68.12 | 66.90 | 67.25 | 437,751 | +0.12(+0.18%) |
Apr 14, 2022 | 67.30 | 68.13 | 66.62 | 67.12 | 393,068 | -0.21(-0.31%) |
Apr 13, 2022 | 65.79 | 67.38 | 65.23 | 67.33 | 377,148 | +1.44(+2.19%) |
Apr 12, 2022 | 66.65 | 67.26 | 65.53 | 65.89 | 293,515 | -0.86(-1.29%) |
Apr 11, 2022 | 66.41 | 67.49 | 66.32 | 66.75 | 322,915 | +0.49(+0.73%) |
Apr 08, 2022 | 66.75 | 67.03 | 66.18 | 66.26 | 524,464 | -0.40(-0.60%) |
Apr 07, 2022 | 67.96 | 67.96 | 66.28 | 66.66 | 390,064 | -1.10(-1.62%) |
Apr 06, 2022 | 67.05 | 68.34 | 66.89 | 67.76 | 524,331 | +0.56(+0.84%) |
Apr 05, 2022 | 66.12 | 68.34 | 66.12 | 67.20 | 455,801 | -0.52(-0.78%) |
Apr 04, 2022 | 68.10 | 68.10 | 66.55 | 67.72 | 268,976 | -0.62(-0.91%) |
Apr 01, 2022 | 68.93 | 69.26 | 68.05 | 68.34 | 539,579 | +0.03(+0.04%) |
Mar 31, 2022 | 68.83 | 69.58 | 68.31 | 68.31 | 450,735 | -0.72(-1.04%) |
Mar 30, 2022 | 70.05 | 70.28 | 68.44 | 69.03 | 438,030 | -1.02(-1.46%) |
Mar 29, 2022 | 69.56 | 70.53 | 69.35 | 70.05 | 323,762 | +0.79(+1.14%) |
Mar 28, 2022 | 69.13 | 69.31 | 68.28 | 69.26 | 301,572 | -0.27(-0.38%) |
Mar 25, 2022 | 68.47 | 69.56 | 68.33 | 69.53 | 252,269 | +1.26(+1.85%) |
Mar 24, 2022 | 67.98 | 68.47 | 67.42 | 68.27 | 313,119 | +0.67(+0.99%) |
Mar 23, 2022 | 68.90 | 68.97 | 67.55 | 67.60 | 328,436 | -1.68(-2.42%) |
Mar 22, 2022 | 69.08 | 70.04 | 68.79 | 69.28 | 383,346 | +0.44(+0.64%) |
Mar 21, 2022 | 69.57 | 69.66 | 67.99 | 68.84 | 387,544 | +0.96(+1.42%) |
Mar 18, 2022 | 68.59 | 68.59 | 67.02 | 67.87 | 735,887 | -0.94(-1.36%) |
Mar 17, 2022 | 68.56 | 69.10 | 67.80 | 68.81 | 400,814 | -0.53(-0.77%) |
Mar 16, 2022 | 68.63 | 69.93 | 68.18 | 69.34 | 366,148 | +1.06(+1.55%) |
Mar 15, 2022 | 68.21 | 68.67 | 67.50 | 68.29 | 390,559 | +0.41(+0.60%) |
Mar 14, 2022 | 68.16 | 69.54 | 67.56 | 67.87 | 302,483 | +0.19(+0.28%) |
Mar 11, 2022 | 67.90 | 68.91 | 67.36 | 67.68 | 338,270 | +0.36(+0.54%) |
Mar 10, 2022 | 67.00 | 68.05 | 66.79 | 67.32 | 295,906 | -0.45(-0.66%) |
Mar 09, 2022 | 67.59 | 68.25 | 67.18 | 67.77 | 361,209 | +1.96(+2.97%) |
Mar 08, 2022 | 66.64 | 67.60 | 65.75 | 65.81 | 853,231 | -0.14(-0.22%) |
Mar 07, 2022 | 65.59 | 67.34 | 65.52 | 65.96 | 769,844 | -0.00(-0.01%) |
Mar 04, 2022 | 66.70 | 67.06 | 65.04 | 65.96 | 602,432 | -2.01(-2.95%) |
Mar 03, 2022 | 67.86 | 68.37 | 67.41 | 67.97 | 364,228 | +0.25(+0.36%) |
Mar 02, 2022 | 65.79 | 68.53 | 65.78 | 67.72 | 364,529 | +2.43(+3.73%) |
Mar 01, 2022 | 67.68 | 67.76 | 64.52 | 65.29 | 539,733 | -2.95(-4.32%) |
Feb 28, 2022 | 66.57 | 68.47 | 65.76 | 68.23 | 526,629 | +0.18(+0.27%) |
Feb 25, 2022 | 65.80 | 68.23 | 66.44 | 68.05 | 397,789 | +2.96(+4.54%) |
Feb 24, 2022 | 64.41 | 65.39 | 63.21 | 65.10 | 664,537 | -1.25(-1.88%) |
Feb 23, 2022 | 67.43 | 68.04 | 66.01 | 66.34 | 411,341 | -0.72(-1.08%) |
Feb 22, 2022 | 67.30 | 67.92 | 66.73 | 67.06 | 442,079 | -0.61(-0.90%) |
Feb 18, 2022 | 67.67 | 0 | +0.28(+0.41%) | |||
Feb 17, 2022 | 68.08 | 68.10 | 67.13 | 67.40 | 456,714 | -1.14(-1.66%) |
Feb 16, 2022 | 67.52 | 68.91 | 67.52 | 68.54 | 376,734 | +0.29(+0.43%) |
Feb 15, 2022 | 67.95 | 68.81 | 67.61 | 68.24 | 358,904 | +0.83(+1.23%) |
Feb 14, 2022 | 68.43 | 69.08 | 67.26 | 67.42 | 669,050 | -0.70(-1.03%) |
Feb 11, 2022 | 67.65 | 69.27 | 67.50 | 68.12 | 535,579 | +0.24(+0.35%) |
Feb 10, 2022 | 68.30 | 68.82 | 67.63 | 67.88 | 353,472 | -0.48(-0.70%) |
Feb 09, 2022 | 68.45 | 69.09 | 68.06 | 68.36 | 282,418 | -0.41(-0.59%) |
Feb 08, 2022 | 67.68 | 69.05 | 67.68 | 68.77 | 429,624 | +1.80(+2.68%) |
Feb 07, 2022 | 66.64 | 67.37 | 66.32 | 66.97 | 280,786 | +0.35(+0.53%) |
Feb 04, 2022 | 66.10 | 67.13 | 65.94 | 66.62 | 295,750 | +0.89(+1.36%) |
Feb 03, 2022 | 66.26 | 65.46 | 65.72 | 1,401,645 | -0.41(-0.62%) | |
Feb 02, 2022 | 66.64 | 66.74 | 65.70 | 66.13 | 377,865 | -0.62(-0.93%) |
Feb 01, 2022 | 65.43 | 66.89 | 64.92 | 66.75 | 442,800 | +1.25(+1.90%) |
Jan 31, 2022 | 64.07 | 65.73 | 65.51 | 810,239 | +0.90(+1.40%) | |
Jan 28, 2022 | 63.68 | 64.60 | 63.01 | 64.60 | 332,438 | +0.93(+1.46%) |
Jan 27, 2022 | 65.09 | 66.18 | 63.32 | 63.67 | 299,247 | -1.19(-1.83%) |
Jan 26, 2022 | 65.82 | 66.80 | 64.43 | 64.86 | 388,075 | -0.80(-1.22%) |
Jan 25, 2022 | 65.93 | 66.43 | 64.26 | 65.66 | 542,486 | -0.61(-0.92%) |
Jan 24, 2022 | 63.60 | 66.46 | 63.54 | 66.27 | 519,839 | +1.63(+2.51%) |
Jan 21, 2022 | 65.38 | 66.41 | 64.50 | 64.64 | 462,427 | -0.87(-1.32%) |
Jan 20, 2022 | 67.24 | 68.03 | 65.47 | 65.51 | 507,813 | -1.54(-2.30%) |
Jan 19, 2022 | 69.90 | 69.90 | 67.01 | 67.05 | 394,382 | -2.50(-3.59%) |
Jan 18, 2022 | 70.81 | 71.03 | 69.32 | 69.55 | 378,501 | -1.27(-1.80%) |
Jan 14, 2022 | 70.82 | 0 | +1.50(+2.17%) | |||
Jan 13, 2022 | 69.47 | 70.10 | 69.21 | 69.32 | 251,043 | -0.05(-0.07%) |
Jan 12, 2022 | 69.57 | 70.05 | 68.88 | 69.36 | 496,987 | -0.35(-0.50%) |
Jan 11, 2022 | 70.10 | 70.10 | 68.68 | 69.72 | 574,154 | -0.07(-0.10%) |
Jan 10, 2022 | 70.22 | 70.32 | 69.35 | 69.78 | 444,519 | +0.04(+0.05%) |
Jan 07, 2022 | 68.82 | 69.85 | 68.30 | 69.75 | 397,445 | +1.27(+1.86%) |
Jan 06, 2022 | 67.55 | 68.64 | 67.39 | 68.47 | 293,774 | +1.63(+2.43%) |
Jan 05, 2022 | 67.72 | 68.14 | 66.79 | 66.85 | 326,576 | -0.77(-1.14%) |
Jan 04, 2022 | 66.07 | 68.13 | 66.07 | 67.62 | 381,065 | +1.60(+2.42%) |
Jan 03, 2022 | 65.80 | 66.54 | 65.21 | 66.02 | 384,545 | +0.67(+1.03%) |
Dec 31, 2021 | 65.55 | 65.83 | 65.28 | 65.34 | 227,394 | -0.17(-0.26%) |
Dec 30, 2021 | 65.70 | 66.34 | 65.41 | 65.51 | 201,337 | -0.21(-0.32%) |
Dec 29, 2021 | 65.64 | 66.04 | 64.87 | 65.72 | 247,064 | +0.29(+0.45%) |
Dec 28, 2021 | 65.12 | 65.76 | 64.69 | 65.43 | 231,367 | +0.48(+0.73%) |
Dec 27, 2021 | 64.63 | 64.95 | 63.99 | 64.95 | 244,180 | +0.21(+0.32%) |
Dec 23, 2021 | 64.75 | 65.40 | 64.26 | 64.74 | 181,930 | +0.43(+0.66%) |
Dec 22, 2021 | 63.81 | 64.36 | 63.52 | 64.32 | 268,886 | +0.44(+0.68%) |
Dec 21, 2021 | 63.69 | 64.45 | 63.62 | 63.88 | 508,272 | +0.84(+1.33%) |
Dec 20, 2021 | 63.04 | 64.46 | 62.32 | 63.04 | 1,560,246 | -1.61(-2.48%) |
Dec 17, 2021 | 65.30 | 65.84 | 64.28 | 64.65 | 1,522,603 | -0.79(-1.21%) |
Dec 16, 2021 | 65.45 | 66.22 | 65.00 | 65.44 | 488,949 | +0.52(+0.81%) |
Dec 15, 2021 | 64.83 | 65.33 | 64.32 | 64.92 | 352,894 | +0.26(+0.40%) |
Dec 14, 2021 | 64.46 | 66.09 | 64.46 | 64.66 | 312,075 | +0.25(+0.38%) |
Dec 13, 2021 | 64.69 | 64.92 | 64.08 | 64.41 | 412,251 | -0.36(-0.56%) |
Dec 10, 2021 | 64.89 | 65.11 | 63.90 | 64.77 | 252,260 | +0.05(+0.07%) |
Dec 09, 2021 | 64.67 | 65.08 | 64.20 | 64.73 | 371,912 | -0.31(-0.48%) |
Dec 08, 2021 | 65.07 | 65.43 | 64.67 | 65.04 | 211,914 | -0.29(-0.45%) |
Dec 07, 2021 | 66.06 | 66.16 | 64.74 | 65.33 | 297,850 | -0.08(-0.12%) |
Dec 06, 2021 | 64.08 | 66.25 | 64.08 | 65.41 | 451,343 | +2.50(+3.97%) |
Dec 03, 2021 | 63.60 | 63.85 | 62.40 | 62.91 | 391,146 | -0.69(-1.09%) |
Dec 02, 2021 | 62.78 | 64.80 | 61.98 | 63.60 | 430,406 | +1.58(+2.54%) |
Dec 01, 2021 | 62.94 | 64.71 | 61.99 | 62.03 | 476,173 | -0.93(-1.47%) |
Nov 30, 2021 | 63.35 | 63.76 | 62.79 | 62.95 | 624,514 | -1.16(-1.81%) |
Nov 29, 2021 | 64.59 | 64.69 | 63.74 | 64.12 | 287,735 | +0.48(+0.75%) |
Nov 26, 2021 | 64.78 | 66.52 | 63.35 | 63.64 | 314,058 | -3.16(-4.73%) |
Nov 24, 2021 | 66.83 | 67.39 | 66.34 | 66.80 | 209,226 | -0.28(-0.42%) |
Nov 23, 2021 | 66.53 | 67.18 | 66.53 | 67.08 | 239,117 | +0.54(+0.81%) |
Nov 22, 2021 | 65.64 | 67.08 | 65.64 | 66.53 | 227,458 | +1.32(+2.02%) |
Nov 19, 2021 | 65.27 | 65.60 | 64.68 | 65.22 | 266,120 | -0.68(-1.03%) |
Nov 18, 2021 | 65.98 | 66.16 | 65.89 | 65.89 | 237,215 | -0.21(-0.31%) |
Nov 17, 2021 | 67.01 | 67.01 | 65.37 | 66.10 | 237,630 | -0.42(-0.64%) |
Nov 16, 2021 | 66.71 | 66.92 | 66.24 | 66.53 | 280,066 | -0.20(-0.30%) |
Nov 15, 2021 | 66.83 | 67.25 | 66.63 | 66.72 | 274,956 | +0.35(+0.53%) |
Nov 12, 2021 | 66.78 | 67.11 | 66.06 | 66.37 | 210,906 | -0.30(-0.45%) |
Nov 11, 2021 | 66.83 | 67.22 | 65.97 | 66.67 | 246,404 | -0.06(-0.09%) |
Nov 10, 2021 | 66.10 | 66.73 | 263,069 | +0.72(+1.09%) | ||
Nov 09, 2021 | 65.96 | 66.42 | 65.39 | 66.01 | 298,735 | -0.41(-0.62%) |
Nov 08, 2021 | 66.21 | 67.18 | 66.19 | 66.43 | 244,207 | -0.31(-0.46%) |
Nov 05, 2021 | 66.62 | 67.47 | 66.47 | 66.73 | 266,867 | +0.57(+0.86%) |
Nov 04, 2021 | 67.23 | 67.23 | 65.81 | 66.16 | 299,802 | -1.26(-1.87%) |
Nov 03, 2021 | 65.21 | 67.72 | 64.82 | 67.43 | 372,381 | +1.91(+2.92%) |
Nov 02, 2021 | 65.48 | 65.95 | 63.43 | 65.52 | 323,383 | +0.10(+0.15%) |
Nov 01, 2021 | 63.80 | 65.51 | 63.59 | 65.42 | 295,146 | +1.82(+2.86%) |
Oct 29, 2021 | 63.53 | 64.09 | 63.52 | 63.59 | 446,185 | +0.12(+0.18%) |
Oct 28, 2021 | 62.70 | 63.63 | 62.65 | 63.48 | 257,958 | +0.95(+1.51%) |
Oct 27, 2021 | 64.39 | 64.28 | 62.48 | 62.53 | 441,027 | -2.31(-3.56%) |
Oct 26, 2021 | 65.41 | 64.84 | 226,519 | -0.45(-0.69%) | ||
Oct 25, 2021 | 65.55 | 65.62 | 65.03 | 65.29 | 234,910 | +0.21(+0.32%) |
Oct 22, 2021 | 64.40 | 65.30 | 64.39 | 65.08 | 312,459 | +0.64(+0.99%) |
Oct 21, 2021 | 65.28 | 65.28 | 64.15 | 64.44 | 272,613 | -0.92(-1.41%) |
Oct 20, 2021 | 64.60 | 65.36 | 64.11 | 65.36 | 251,045 | +0.98(+1.53%) |
Oct 19, 2021 | 64.33 | 65.04 | 63.87 | 64.38 | 346,373 | -0.20(-0.31%) |
Oct 18, 2021 | 63.88 | 64.94 | 63.88 | 64.58 | 340,276 | +0.32(+0.51%) |
Oct 15, 2021 | 64.47 | 64.79 | 64.16 | 64.25 | 321,492 | +0.38(+0.59%) |
Oct 14, 2021 | 63.01 | 63.89 | 62.65 | 63.87 | 188,400 | +1.42(+2.27%) |
Oct 13, 2021 | 62.99 | 63.11 | 61.41 | 62.46 | 261,635 | -0.35(-0.56%) |
Oct 12, 2021 | 62.97 | 63.36 | 62.61 | 62.81 | 227,195 | -0.40(-0.63%) |
Oct 11, 2021 | 64.56 | 64.68 | 63.18 | 63.21 | 229,938 | -1.17(-1.82%) |
Oct 08, 2021 | 64.47 | 64.63 | 64.09 | 64.38 | 331,289 | -0.05(-0.07%) |
Oct 07, 2021 | 64.36 | 64.62 | 64.08 | 64.42 | 188,156 | +0.81(+1.28%) |
Oct 06, 2021 | 63.52 | 63.99 | 62.39 | 63.61 | 237,558 | -0.15(-0.24%) |
Oct 05, 2021 | 64.15 | 64.67 | 63.57 | 63.77 | 304,623 | -0.24(-0.38%) |
Oct 04, 2021 | 64.09 | 64.45 | 63.19 | 64.01 | 398,156 | +0.05(+0.07%) |
Oct 01, 2021 | 63.13 | 64.42 | 62.36 | 63.96 | 345,188 | +1.12(+1.78%) |
Sep 30, 2021 | 64.42 | 64.42 | 62.84 | 62.85 | 352,493 | -1.26(-1.97%) |
Sep 29, 2021 | 63.56 | 64.36 | 63.13 | 64.11 | 225,807 | +0.54(+0.85%) |
Sep 28, 2021 | 62.45 | 64.39 | 62.34 | 63.57 | 412,493 | -0.08(-0.13%) |
Sep 27, 2021 | 62.59 | 64.01 | 62.59 | 63.65 | 405,575 | +1.67(+2.69%) |
Sep 24, 2021 | 61.22 | 62.16 | 60.94 | 61.98 | 520,526 | +0.57(+0.93%) |
Sep 23, 2021 | 60.51 | 61.81 | 60.20 | 61.41 | 399,429 | +1.40(+2.33%) |
Sep 22, 2021 | 60.00 | 60.49 | 59.42 | 60.01 | 411,113 | +0.46(+0.77%) |
Sep 21, 2021 | 59.94 | 60.23 | 59.34 | 59.55 | 367,524 | -0.12(-0.20%) |
Sep 20, 2021 | 58.81 | 59.75 | 58.53 | 59.67 | 420,833 | -0.40(-0.66%) |
Sep 17, 2021 | 60.00 | 60.47 | 59.68 | 60.07 | 1,113,267 | +0.20(+0.33%) |
Sep 16, 2021 | 60.59 | 60.71 | 59.31 | 59.87 | 450,485 | -0.44(-0.73%) |
Sep 15, 2021 | 60.07 | 60.90 | 60.07 | 60.31 | 556,189 | +0.41(+0.69%) |
Sep 14, 2021 | 61.29 | 61.53 | 59.68 | 59.90 | 574,630 | -1.32(-2.15%) |
Sep 13, 2021 | 61.60 | 62.23 | 61.04 | 61.21 | 327,696 | -0.06(-0.10%) |
Sep 10, 2021 | 62.26 | 62.30 | 61.20 | 61.28 | 326,884 | -0.75(-1.21%) |
Sep 09, 2021 | 61.94 | 62.83 | 61.79 | 62.03 | 232,785 | -0.16(-0.26%) |
Sep 08, 2021 | 62.41 | 62.69 | 62.01 | 62.19 | 221,934 | -0.48(-0.76%) |
Sep 07, 2021 | 63.77 | 64.25 | 62.56 | 62.67 | 369,179 | -0.95(-1.49%) |
Sep 03, 2021 | 63.94 | 64.25 | 63.61 | 63.61 | 256,420 | -0.11(-0.17%) |
Sep 02, 2021 | 63.04 | 63.85 | 62.95 | 63.72 | 427,348 | +0.66(+1.04%) |
Sep 01, 2021 | 63.74 | 63.87 | 62.90 | 63.06 | 264,665 | -0.49(-0.76%) |
Aug 31, 2021 | 63.39 | 63.88 | 63.06 | 63.55 | 353,012 | +0.49(+0.77%) |
Aug 30, 2021 | 63.67 | 63.75 | 62.83 | 63.06 | 270,664 | -0.66(-1.04%) |
Aug 27, 2021 | 62.65 | 63.74 | 62.56 | 63.73 | 440,160 | +1.19(+1.90%) |
Aug 26, 2021 | 63.69 | 63.96 | 62.49 | 62.54 | 255,712 | -1.20(-1.88%) |
Aug 25, 2021 | 63.31 | 64.38 | 63.27 | 63.74 | 370,786 | +0.42(+0.67%) |
Aug 24, 2021 | 63.36 | 63.62 | 62.95 | 63.31 | 347,894 | +0.16(+0.26%) |
Aug 23, 2021 | 62.78 | 63.52 | 62.78 | 63.15 | 283,772 | +0.33(+0.53%) |
Aug 20, 2021 | 61.87 | 63.16 | 61.62 | 62.82 | 609,543 | +1.07(+1.73%) |
Aug 19, 2021 | 61.49 | 62.35 | 61.30 | 61.75 | 368,437 | -0.20(-0.32%) |
Aug 18, 2021 | 62.23 | 62.99 | 61.88 | 61.95 | 235,507 | -0.65(-1.03%) |
Aug 17, 2021 | 62.77 | 63.17 | 62.19 | 62.60 | 280,273 | -0.59(-0.94%) |
Aug 16, 2021 | 62.84 | 63.36 | 62.29 | 63.19 | 347,768 | +0.04(+0.06%) |
Aug 13, 2021 | 63.75 | 64.12 | 62.99 | 63.15 | 214,111 | -0.75(-1.18%) |
Aug 12, 2021 | 65.08 | 65.08 | 63.80 | 63.91 | 245,918 | -0.68(-1.06%) |
Aug 11, 2021 | 64.03 | 64.64 | 63.76 | 64.59 | 244,775 | +0.60(+0.94%) |
Aug 10, 2021 | 63.58 | 64.26 | 63.45 | 63.99 | 293,323 | +0.22(+0.35%) |
Aug 09, 2021 | 63.57 | 64.33 | 62.95 | 63.76 | 610,502 | +0.13(+0.20%) |
Aug 06, 2021 | 62.64 | 63.87 | 62.64 | 63.64 | 489,185 | +1.68(+2.71%) |
Aug 05, 2021 | 61.72 | 62.40 | 61.42 | 61.96 | 454,283 | +0.54(+0.88%) |
Aug 04, 2021 | 60.92 | 61.58 | 60.64 | 61.42 | 768,873 | -0.13(-0.22%) |
Aug 03, 2021 | 62.95 | 63.11 | 61.07 | 61.55 | 1,861,132 | -1.15(-1.83%) |
Aug 02, 2021 | 63.84 | 65.02 | 62.69 | 62.70 | 444,239 | -0.85(-1.34%) |
Jul 30, 2021 | 64.28 | 65.31 | 63.49 | 63.56 | 912,974 | -0.97(-1.50%) |
Jul 29, 2021 | 65.23 | 65.65 | 63.73 | 64.53 | 1,076,613 | -0.31(-0.49%) |
Jul 28, 2021 | 65.29 | 65.79 | 64.42 | 64.84 | 715,574 | -0.27(-0.41%) |
Jul 27, 2021 | 64.22 | 65.41 | 63.56 | 65.11 | 309,771 | +0.21(+0.32%) |
Jul 26, 2021 | 64.61 | 65.57 | 64.61 | 64.90 | 334,646 | +0.36(+0.56%) |
Jul 23, 2021 | 63.66 | 64.69 | 63.66 | 64.55 | 278,163 | +1.02(+1.61%) |
Jul 22, 2021 | 65.93 | 65.93 | 62.98 | 63.52 | 599,853 | -1.89(-2.88%) |
Jul 21, 2021 | 65.46 | 67.13 | 64.20 | 65.41 | 407,573 | +0.40(+0.62%) |
Jul 20, 2021 | 63.79 | 66.34 | 63.79 | 65.00 | 544,551 | +1.21(+1.90%) |
Jul 19, 2021 | 64.62 | 65.51 | 63.49 | 63.79 | 558,346 | -1.54(-2.35%) |
Jul 16, 2021 | 66.91 | 67.08 | 65.29 | 65.33 | 340,888 | -1.04(-1.57%) |
Jul 15, 2021 | 64.67 | 66.60 | 64.55 | 66.37 | 433,639 | +1.22(+1.88%) |
Jul 14, 2021 | 65.15 | 65.98 | 64.57 | 65.15 | 321,685 | -0.11(-0.17%) |
Jul 13, 2021 | 66.05 | 66.08 | 64.89 | 65.26 | 277,268 | -1.02(-1.55%) |
Jul 12, 2021 | 65.66 | 66.41 | 65.34 | 66.28 | 272,044 | -0.09(-0.14%) |
Jul 09, 2021 | 65.12 | 66.45 | 64.91 | 66.37 | 425,381 | +2.35(+3.68%) |
Jul 08, 2021 | 64.10 | 64.98 | 63.62 | 64.02 | 379,945 | -1.09(-1.67%) |
Jul 07, 2021 | 64.98 | 66.07 | 64.88 | 65.10 | 429,959 | -0.48(-0.73%) |
Jul 06, 2021 | 67.17 | 67.18 | 65.35 | 65.58 | 372,957 | -1.87(-2.77%) |
Jul 02, 2021 | 67.49 | 67.58 | 66.94 | 67.45 | 369,268 | -0.04(-0.07%) |
Jul 01, 2021 | 67.34 | 68.00 | 66.81 | 67.49 | 389,897 | +0.49(+0.74%) |
Jun 30, 2021 | 66.65 | 67.48 | 66.58 | 67.00 | 469,135 | +0.07(+0.11%) |
Jun 29, 2021 | 67.12 | 68.15 | 66.69 | 66.93 | 271,317 | +0.14(+0.22%) |
Jun 28, 2021 | 67.67 | 67.87 | 66.41 | 66.78 | 380,338 | -1.35(-1.98%) |
Jun 25, 2021 | 66.86 | 68.67 | 66.79 | 68.13 | 751,649 | +1.40(+2.10%) |
Jun 24, 2021 | 66.09 | 66.78 | 65.57 | 66.73 | 283,050 | +0.57(+0.86%) |
Jun 23, 2021 | 66.31 | 66.79 | 66.01 | 66.16 | 1,474,507 | -0.14(-0.22%) |
Jun 22, 2021 | 66.21 | 66.73 | 65.30 | 66.31 | 624,233 | +0.36(+0.54%) |
Jun 21, 2021 | 64.52 | 66.02 | 64.04 | 65.95 | 462,423 | +2.40(+3.78%) |
Jun 18, 2021 | 64.26 | 65.25 | 63.52 | 63.55 | 967,127 | -2.07(-3.15%) |
Jun 17, 2021 | 68.58 | 68.58 | 65.54 | 65.61 | 352,979 | -2.54(-3.73%) |
Jun 16, 2021 | 67.56 | 68.60 | 66.58 | 68.16 | 381,050 | +0.27(+0.40%) |
Jun 15, 2021 | 67.10 | 68.86 | 66.83 | 67.89 | 364,799 | +1.04(+1.56%) |
Jun 14, 2021 | 67.62 | 67.80 | 66.40 | 66.85 | 335,426 | -0.75(-1.10%) |
Jun 11, 2021 | 67.51 | 68.13 | 67.37 | 67.59 | 289,188 | +0.31(+0.47%) |
Jun 10, 2021 | 69.28 | 70.07 | 67.20 | 67.28 | 543,670 | -1.20(-1.75%) |
Jun 09, 2021 | 68.06 | 68.79 | 67.44 | 68.47 | 374,315 | +0.00(+0.00%) |
Jun 08, 2021 | 68.50 | 68.71 | 67.74 | 68.47 | 368,273 | -0.21(-0.30%) |
Jun 07, 2021 | 69.35 | 69.67 | 68.53 | 68.68 | 264,905 | -0.33(-0.48%) |
Jun 04, 2021 | 68.98 | 69.16 | 68.56 | 69.01 | 326,160 | -0.22(-0.32%) |
Jun 03, 2021 | 69.57 | 70.23 | 69.15 | 69.24 | 317,744 | -0.24(-0.35%) |
Jun 02, 2021 | 70.37 | 70.37 | 69.40 | 69.48 | 326,155 | -0.48(-0.69%) |