Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.80 | 39.15 | 37.65 | 38.75 | 236,879 | +0.18(+0.47%) |
Jun 29, 2022 | 39.48 | 39.48 | 37.94 | 38.57 | 198,697 | -0.88(-2.23%) |
Jun 28, 2022 | 41.25 | 41.62 | 39.29 | 39.45 | 295,121 | -1.66(-4.04%) |
Jun 27, 2022 | 40.32 | 41.46 | 39.42 | 41.11 | 185,455 | +1.24(+3.11%) |
Jun 24, 2022 | 39.55 | 40.54 | 39.09 | 39.87 | 495,654 | +0.76(+1.94%) |
Jun 23, 2022 | 39.55 | 40.24 | 38.74 | 39.11 | 247,857 | -0.39(-0.99%) |
Jun 22, 2022 | 39.87 | 40.44 | 39.10 | 39.50 | 338,286 | -0.60(-1.50%) |
Jun 21, 2022 | 41.02 | 41.25 | 39.46 | 40.10 | 418,014 | -0.50(-1.23%) |
Jun 17, 2022 | 38.80 | 41.32 | 38.76 | 40.60 | 510,190 | +1.85(+4.77%) |
Jun 16, 2022 | 41.00 | 41.28 | 38.48 | 38.75 | 362,981 | -3.39(-8.04%) |
Jun 15, 2022 | 42.37 | 43.62 | 41.80 | 42.14 | 343,021 | +0.20(+0.48%) |
Jun 14, 2022 | 42.38 | 43.16 | 41.81 | 41.94 | 258,362 | -0.30(-0.71%) |
Jun 13, 2022 | 42.67 | 43.33 | 41.72 | 42.24 | 316,879 | -2.09(-4.71%) |
Jun 10, 2022 | 45.26 | 45.69 | 44.10 | 44.33 | 289,945 | -1.97(-4.25%) |
Jun 09, 2022 | 46.00 | 46.85 | 45.78 | 46.30 | 239,933 | +0.51(+1.11%) |
Jun 08, 2022 | 46.31 | 46.98 | 45.51 | 45.79 | 244,656 | -0.69(-1.48%) |
Jun 07, 2022 | 46.18 | 46.61 | 45.82 | 46.48 | 320,238 | -0.07(-0.15%) |
Jun 06, 2022 | 44.77 | 46.62 | 44.30 | 46.55 | 346,591 | +2.12(+4.77%) |
Jun 03, 2022 | 43.50 | 44.70 | 43.19 | 44.43 | 213,703 | +0.55(+1.25%) |
Jun 02, 2022 | 42.05 | 44.23 | 42.00 | 43.88 | 213,836 | +2.03(+4.85%) |
Jun 01, 2022 | 41.89 | 43.13 | 40.52 | 41.85 | 274,811 | +0.09(+0.22%) |
May 31, 2022 | 42.02 | 42.67 | 40.59 | 41.76 | 285,240 | -0.56(-1.32%) |
May 27, 2022 | 41.69 | 42.84 | 41.69 | 42.32 | 227,058 | +0.59(+1.41%) |
May 26, 2022 | 40.83 | 42.21 | 40.52 | 41.73 | 401,739 | +1.45(+3.60%) |
May 25, 2022 | 39.42 | 40.72 | 38.99 | 40.28 | 361,237 | +0.68(+1.72%) |
May 24, 2022 | 39.90 | 40.03 | 38.35 | 39.60 | 228,402 | -0.38(-0.95%) |
May 23, 2022 | 38.88 | 40.36 | 38.68 | 39.98 | 437,759 | +1.69(+4.41%) |
May 20, 2022 | 38.53 | 39.26 | 37.42 | 38.29 | 282,598 | +0.23(+0.60%) |
May 19, 2022 | 39.26 | 39.75 | 37.48 | 38.06 | 790,817 | -1.61(-4.06%) |
May 18, 2022 | 39.65 | 41.73 | 39.01 | 39.67 | 322,899 | -0.06(-0.15%) |
May 17, 2022 | 38.51 | 39.87 | 38.14 | 39.73 | 213,612 | +2.22(+5.92%) |
May 16, 2022 | 38.61 | 39.49 | 37.09 | 37.51 | 184,157 | -1.06(-2.75%) |
May 13, 2022 | 39.00 | 39.80 | 38.36 | 38.57 | 192,778 | +0.25(+0.65%) |
May 12, 2022 | 36.92 | 38.42 | 36.86 | 38.32 | 243,516 | +1.08(+2.90%) |
May 11, 2022 | 38.38 | 40.06 | 36.97 | 37.24 | 211,174 | -1.23(-3.20%) |
May 10, 2022 | 42.23 | 42.54 | 37.86 | 38.47 | 257,951 | -3.32(-7.94%) |
May 09, 2022 | 41.91 | 44.95 | 41.28 | 41.79 | 272,967 | -0.90(-2.11%) |
May 06, 2022 | 43.12 | 43.12 | 41.63 | 42.69 | 359,774 | -0.73(-1.68%) |
May 05, 2022 | 43.58 | 43.61 | 42.00 | 43.42 | 397,046 | -0.50(-1.14%) |
May 04, 2022 | 41.62 | 44.64 | 40.82 | 43.92 | 210,954 | +4.67(+11.90%) |
May 03, 2022 | 39.22 | 39.89 | 38.47 | 39.25 | 150,794 | -0.03(-0.08%) |
May 02, 2022 | 38.03 | 39.50 | 37.69 | 39.28 | 269,535 | +1.44(+3.81%) |
Apr 29, 2022 | 39.02 | 40.11 | 37.57 | 37.84 | 153,227 | -1.49(-3.79%) |
Apr 28, 2022 | 39.10 | 39.60 | 38.20 | 39.33 | 188,032 | +0.74(+1.92%) |
Apr 27, 2022 | 38.70 | 39.90 | 38.11 | 38.59 | 146,241 | -0.14(-0.36%) |
Apr 26, 2022 | 39.66 | 40.52 | 38.57 | 38.73 | 185,303 | -1.37(-3.42%) |
Apr 25, 2022 | 39.99 | 40.10 | 38.89 | 40.10 | 172,024 | -0.05(-0.12%) |
Apr 22, 2022 | 40.36 | 41.15 | 40.02 | 40.15 | 124,653 | -0.29(-0.72%) |
Apr 21, 2022 | 41.24 | 41.24 | 39.97 | 40.44 | 181,217 | -0.14(-0.34%) |
Apr 20, 2022 | 41.34 | 41.94 | 40.52 | 40.58 | 193,106 | -0.24(-0.59%) |
Apr 19, 2022 | 39.33 | 41.04 | 39.25 | 40.82 | 154,606 | +1.58(+4.03%) |
Apr 18, 2022 | 38.84 | 39.76 | 38.35 | 39.24 | 222,162 | +0.07(+0.18%) |
Apr 14, 2022 | 40.17 | 40.41 | 38.92 | 39.17 | 148,831 | -0.93(-2.32%) |
Apr 13, 2022 | 39.66 | 40.74 | 39.66 | 40.10 | 170,482 | +0.56(+1.42%) |
Apr 12, 2022 | 40.90 | 41.41 | 39.46 | 39.54 | 195,738 | -0.59(-1.47%) |
Apr 11, 2022 | 39.15 | 40.70 | 38.80 | 40.13 | 223,200 | +0.96(+2.45%) |
Apr 08, 2022 | 40.37 | 41.09 | 39.09 | 39.17 | 190,973 | -1.14(-2.83%) |
Apr 07, 2022 | 41.46 | 42.26 | 39.56 | 40.31 | 272,472 | -0.80(-1.95%) |
Apr 06, 2022 | 41.87 | 42.42 | 40.71 | 41.11 | 281,532 | -1.34(-3.16%) |
Apr 05, 2022 | 44.21 | 44.76 | 42.22 | 42.45 | 207,202 | -1.82(-4.11%) |
Apr 04, 2022 | 44.10 | 45.25 | 44.00 | 44.27 | 176,930 | +0.37(+0.84%) |
Apr 01, 2022 | 43.62 | 44.90 | 42.64 | 43.90 | 300,393 | +0.95(+2.21%) |
Mar 31, 2022 | 45.72 | 46.28 | 42.92 | 42.95 | 330,669 | -2.68(-5.87%) |
Mar 30, 2022 | 46.46 | 47.20 | 45.51 | 45.63 | 130,100 | -1.41(-3.00%) |
Mar 29, 2022 | 46.23 | 47.72 | 46.23 | 47.04 | 187,234 | +1.49(+3.27%) |
Mar 28, 2022 | 45.73 | 46.05 | 44.61 | 45.55 | 122,725 | -0.56(-1.21%) |
Mar 25, 2022 | 46.27 | 46.70 | 44.98 | 46.11 | 106,793 | +0.00(+0.00%) |
Mar 24, 2022 | 46.73 | 48.03 | 45.54 | 46.11 | 146,819 | -0.59(-1.26%) |
Mar 23, 2022 | 47.26 | 47.92 | 46.62 | 46.70 | 128,925 | -1.30(-2.71%) |
Mar 22, 2022 | 48.40 | 48.78 | 47.75 | 48.00 | 128,978 | -0.20(-0.41%) |
Mar 21, 2022 | 49.13 | 49.18 | 47.89 | 48.20 | 107,369 | -1.06(-2.15%) |
Mar 18, 2022 | 49.18 | 50.73 | 48.29 | 49.26 | 274,632 | +0.08(+0.16%) |
Mar 17, 2022 | 48.21 | 49.44 | 48.21 | 49.18 | 142,321 | +0.58(+1.19%) |
Mar 16, 2022 | 48.00 | 49.09 | 47.40 | 48.60 | 164,307 | +1.20(+2.53%) |
Mar 15, 2022 | 45.28 | 47.56 | 45.00 | 47.40 | 161,658 | +2.24(+4.96%) |
Mar 14, 2022 | 47.01 | 48.41 | 45.02 | 45.16 | 142,794 | -1.45(-3.11%) |
Mar 11, 2022 | 48.79 | 49.00 | 46.52 | 46.61 | 134,904 | -1.92(-3.96%) |
Mar 10, 2022 | 48.37 | 49.40 | 46.89 | 48.53 | 155,687 | -0.84(-1.70%) |
Mar 09, 2022 | 49.57 | 49.98 | 48.74 | 49.37 | 342,201 | +0.85(+1.75%) |
Mar 08, 2022 | 47.00 | 49.11 | 46.87 | 48.52 | 471,137 | +1.58(+3.37%) |
Mar 07, 2022 | 48.14 | 48.23 | 46.76 | 46.94 | 266,419 | -1.00(-2.09%) |
Mar 04, 2022 | 48.11 | 48.87 | 46.85 | 47.94 | 209,556 | -0.75(-1.54%) |
Mar 03, 2022 | 49.12 | 49.46 | 48.18 | 48.69 | 224,065 | +0.03(+0.06%) |
Mar 02, 2022 | 47.55 | 48.86 | 47.08 | 48.66 | 375,660 | +1.66(+3.53%) |
Mar 01, 2022 | 47.88 | 48.93 | 45.12 | 47.00 | 540,638 | -1.32(-2.73%) |
Feb 28, 2022 | 48.63 | 49.36 | 47.84 | 48.32 | 337,235 | -0.61(-1.25%) |
Feb 25, 2022 | 46.93 | 49.40 | 47.97 | 48.93 | 546,979 | +2.32(+4.98%) |
Feb 24, 2022 | 44.48 | 46.73 | 44.48 | 46.61 | 515,195 | +0.86(+1.88%) |
Feb 23, 2022 | 46.61 | 48.72 | 45.44 | 45.75 | 281,338 | -3.26(-6.65%) |
Feb 22, 2022 | 50.61 | 50.61 | 48.74 | 49.01 | 207,781 | -2.01(-3.94%) |
Feb 18, 2022 | 51.02 | 0 | -1.12(-2.15%) | |||
Feb 17, 2022 | 51.81 | 52.36 | 51.40 | 52.14 | 145,416 | -0.25(-0.48%) |
Feb 16, 2022 | 51.67 | 53.38 | 51.67 | 52.39 | 185,698 | +0.31(+0.60%) |
Feb 15, 2022 | 50.22 | 52.37 | 49.95 | 52.08 | 601,344 | +2.56(+5.17%) |
Feb 14, 2022 | 49.42 | 50.59 | 48.99 | 49.52 | 714,949 | -0.42(-0.84%) |
Feb 11, 2022 | 51.11 | 51.81 | 49.66 | 49.94 | 195,367 | -1.15(-2.25%) |
Feb 10, 2022 | 52.20 | 53.36 | 50.74 | 51.09 | 138,803 | -1.94(-3.66%) |
Feb 09, 2022 | 52.58 | 53.51 | 52.35 | 53.03 | 362,880 | +0.99(+1.90%) |
Feb 08, 2022 | 50.73 | 52.55 | 50.73 | 52.04 | 167,131 | +0.95(+1.86%) |
Feb 07, 2022 | 51.20 | 52.01 | 50.85 | 51.09 | 177,714 | -0.11(-0.21%) |
Feb 04, 2022 | 51.89 | 52.49 | 50.23 | 51.20 | 397,296 | -1.06(-2.03%) |
Feb 03, 2022 | 53.46 | 51.78 | 52.26 | 194,734 | -1.71(-3.17%) | |
Feb 02, 2022 | 55.31 | 55.59 | 53.88 | 53.97 | 247,310 | -0.85(-1.55%) |
Feb 01, 2022 | 55.10 | 55.45 | 53.54 | 54.82 | 525,830 | +0.02(+0.04%) |
Jan 31, 2022 | 54.29 | 54.80 | 592,083 | +1.09(+2.03%) | ||
Jan 28, 2022 | 53.41 | 53.89 | 51.48 | 53.71 | 118,817 | +0.45(+0.84%) |
Jan 27, 2022 | 55.41 | 56.95 | 52.92 | 53.26 | 182,216 | -2.73(-4.88%) |
Jan 26, 2022 | 58.80 | 59.73 | 55.79 | 55.99 | 154,218 | -2.09(-3.60%) |
Jan 25, 2022 | 57.24 | 58.63 | 55.91 | 58.08 | 221,912 | -0.10(-0.17%) |
Jan 24, 2022 | 55.69 | 58.51 | 54.71 | 58.18 | 160,778 | +1.72(+3.05%) |
Jan 21, 2022 | 56.69 | 58.33 | 56.04 | 56.46 | 153,399 | -0.91(-1.59%) |
Jan 20, 2022 | 59.14 | 60.41 | 57.28 | 57.37 | 135,335 | -1.76(-2.98%) |
Jan 19, 2022 | 59.85 | 60.40 | 58.30 | 59.13 | 301,614 | -0.88(-1.47%) |
Jan 18, 2022 | 61.24 | 61.24 | 59.95 | 60.01 | 163,093 | -2.19(-3.52%) |
Jan 14, 2022 | 62.20 | 0 | -0.80(-1.27%) | |||
Jan 13, 2022 | 63.39 | 64.66 | 62.95 | 63.00 | 224,164 | -0.52(-0.82%) |
Jan 12, 2022 | 64.34 | 65.35 | 62.93 | 63.52 | 115,018 | -0.75(-1.17%) |
Jan 11, 2022 | 64.12 | 64.38 | 62.41 | 64.27 | 93,290 | +0.12(+0.19%) |
Jan 10, 2022 | 63.38 | 64.38 | 62.08 | 64.15 | 107,729 | +0.57(+0.90%) |
Jan 07, 2022 | 65.06 | 65.80 | 63.25 | 63.58 | 118,904 | -1.65(-2.53%) |
Jan 06, 2022 | 66.03 | 66.73 | 65.17 | 65.23 | 122,046 | -0.76(-1.15%) |
Jan 05, 2022 | 68.11 | 68.72 | 65.97 | 65.99 | 131,054 | -1.97(-2.90%) |
Jan 04, 2022 | 66.72 | 68.41 | 66.72 | 67.96 | 183,445 | +1.34(+2.01%) |
Jan 03, 2022 | 66.80 | 67.75 | 65.45 | 66.62 | 189,123 | -0.06(-0.09%) |
Dec 31, 2021 | 67.04 | 67.80 | 66.36 | 66.68 | 67,477 | -0.29(-0.43%) |
Dec 30, 2021 | 67.65 | 68.44 | 66.75 | 66.97 | 96,670 | -0.88(-1.30%) |
Dec 29, 2021 | 68.36 | 68.44 | 67.46 | 67.85 | 114,007 | -0.30(-0.44%) |
Dec 28, 2021 | 67.65 | 68.50 | 66.60 | 68.15 | 109,405 | +0.50(+0.74%) |
Dec 27, 2021 | 66.71 | 67.80 | 66.17 | 67.65 | 145,228 | +0.87(+1.30%) |
Dec 23, 2021 | 67.59 | 67.90 | 66.61 | 66.78 | 112,056 | -0.24(-0.36%) |
Dec 22, 2021 | 65.86 | 67.23 | 64.59 | 67.02 | 172,432 | +1.13(+1.71%) |
Dec 21, 2021 | 65.57 | 66.46 | 65.26 | 65.89 | 157,738 | +1.00(+1.54%) |
Dec 20, 2021 | 65.63 | 66.46 | 62.28 | 64.89 | 158,607 | -1.78(-2.67%) |
Dec 17, 2021 | 68.24 | 68.79 | 64.40 | 66.67 | 1,183,955 | -1.65(-2.42%) |
Dec 16, 2021 | 70.21 | 71.24 | 67.82 | 68.32 | 101,340 | -1.07(-1.54%) |
Dec 15, 2021 | 69.90 | 70.32 | 67.19 | 69.39 | 153,183 | -0.35(-0.50%) |
Dec 14, 2021 | 71.81 | 72.25 | 69.66 | 69.74 | 83,874 | -1.92(-2.68%) |
Dec 13, 2021 | 71.73 | 72.38 | 70.84 | 71.66 | 88,958 | -0.64(-0.89%) |
Dec 10, 2021 | 73.03 | 74.06 | 72.10 | 72.30 | 79,817 | -0.32(-0.44%) |
Dec 09, 2021 | 73.20 | 73.80 | 72.48 | 72.62 | 81,483 | -1.22(-1.65%) |
Dec 08, 2021 | 72.33 | 74.07 | 70.67 | 73.84 | 66,855 | +1.62(+2.24%) |
Dec 07, 2021 | 73.26 | 74.11 | 71.80 | 72.22 | 135,974 | -0.04(-0.06%) |
Dec 06, 2021 | 70.05 | 72.66 | 69.06 | 72.26 | 132,094 | +3.23(+4.68%) |
Dec 03, 2021 | 70.09 | 70.33 | 68.44 | 69.03 | 176,818 | -0.68(-0.98%) |
Dec 02, 2021 | 69.55 | 70.51 | 68.88 | 69.71 | 125,468 | +0.21(+0.30%) |
Dec 01, 2021 | 69.63 | 71.73 | 69.32 | 69.50 | 220,198 | +1.60(+2.36%) |
Nov 30, 2021 | 70.09 | 70.78 | 67.57 | 67.90 | 193,986 | -3.90(-5.43%) |
Nov 29, 2021 | 73.40 | 73.48 | 71.48 | 71.80 | 69,454 | -0.60(-0.83%) |
Nov 26, 2021 | 76.14 | 77.00 | 71.54 | 72.40 | 100,101 | -6.27(-7.97%) |
Nov 24, 2021 | 78.25 | 79.40 | 78.00 | 78.67 | 111,074 | +0.42(+0.53%) |
Nov 23, 2021 | 77.23 | 79.29 | 76.40 | 78.25 | 197,481 | +1.17(+1.52%) |
Nov 22, 2021 | 75.90 | 78.22 | 75.38 | 77.08 | 123,749 | +1.92(+2.55%) |
Nov 19, 2021 | 74.00 | 76.00 | 72.01 | 75.16 | 122,380 | +0.85(+1.14%) |
Nov 18, 2021 | 74.06 | 74.50 | 72.62 | 74.31 | 132,260 | +0.33(+0.45%) |
Nov 17, 2021 | 74.00 | 75.61 | 73.35 | 73.98 | 129,471 | -0.48(-0.64%) |
Nov 16, 2021 | 73.86 | 75.34 | 73.03 | 74.46 | 121,606 | +0.64(+0.87%) |
Nov 15, 2021 | 76.29 | 76.29 | 73.21 | 73.82 | 99,505 | -2.00(-2.64%) |
Nov 12, 2021 | 75.94 | 76.25 | 75.21 | 75.82 | 61,084 | +0.33(+0.44%) |
Nov 11, 2021 | 74.63 | 76.07 | 74.25 | 75.49 | 57,798 | +1.12(+1.51%) |
Nov 10, 2021 | 75.67 | 74.22 | 74.37 | 90,673 | -1.47(-1.94%) | |
Nov 09, 2021 | 76.47 | 76.98 | 75.37 | 75.84 | 124,211 | -0.75(-0.98%) |
Nov 08, 2021 | 76.22 | 76.72 | 74.92 | 76.59 | 92,157 | +0.98(+1.30%) |
Nov 05, 2021 | 74.44 | 76.59 | 74.40 | 75.61 | 171,523 | +2.20(+3.00%) |
Nov 04, 2021 | 74.36 | 75.23 | 72.72 | 73.41 | 165,570 | -0.55(-0.74%) |
Nov 03, 2021 | 69.32 | 74.19 | 68.11 | 73.96 | 273,229 | +4.41(+6.34%) |
Nov 02, 2021 | 67.19 | 70.20 | 66.98 | 69.55 | 194,228 | +2.50(+3.73%) |
Nov 01, 2021 | 65.26 | 67.84 | 65.16 | 67.05 | 122,383 | +1.89(+2.90%) |
Oct 29, 2021 | 64.63 | 66.05 | 64.05 | 65.16 | 115,084 | +0.53(+0.82%) |
Oct 28, 2021 | 64.24 | 66.11 | 63.57 | 64.63 | 185,705 | +0.50(+0.78%) |
Oct 27, 2021 | 65.99 | 67.24 | 60.28 | 64.13 | 556,963 | -7.61(-10.61%) |
Oct 26, 2021 | 72.95 | 71.50 | 71.74 | 128,338 | -1.07(-1.47%) | |
Oct 25, 2021 | 72.55 | 74.52 | 71.76 | 72.81 | 334,013 | +0.23(+0.32%) |
Oct 22, 2021 | 73.38 | 74.22 | 72.36 | 72.58 | 69,781 | -0.65(-0.89%) |
Oct 21, 2021 | 73.62 | 74.04 | 73.00 | 73.23 | 93,009 | -0.41(-0.56%) |
Oct 20, 2021 | 71.97 | 73.71 | 71.57 | 73.64 | 98,558 | +1.58(+2.19%) |
Oct 19, 2021 | 72.24 | 72.24 | 71.33 | 72.06 | 69,441 | +0.23(+0.32%) |
Oct 18, 2021 | 73.54 | 73.54 | 71.69 | 71.83 | 97,433 | -2.30(-3.10%) |
Oct 15, 2021 | 76.46 | 76.52 | 73.96 | 74.13 | 135,333 | -1.19(-1.58%) |
Oct 14, 2021 | 74.98 | 75.57 | 74.34 | 75.32 | 161,301 | +1.31(+1.77%) |
Oct 13, 2021 | 72.93 | 74.07 | 71.84 | 74.01 | 80,893 | +1.14(+1.56%) |
Oct 12, 2021 | 73.63 | 73.63 | 72.37 | 72.87 | 68,132 | -0.71(-0.96%) |
Oct 11, 2021 | 72.30 | 74.82 | 71.97 | 73.58 | 87,090 | +1.21(+1.67%) |
Oct 08, 2021 | 71.76 | 72.53 | 71.17 | 72.37 | 67,849 | +0.48(+0.67%) |
Oct 07, 2021 | 70.28 | 72.28 | 70.28 | 71.89 | 195,739 | +2.00(+2.86%) |
Oct 06, 2021 | 69.00 | 70.08 | 68.72 | 69.89 | 115,687 | +0.15(+0.22%) |
Oct 05, 2021 | 69.99 | 70.55 | 68.66 | 69.74 | 116,826 | -0.09(-0.13%) |
Oct 04, 2021 | 69.23 | 70.50 | 69.23 | 69.83 | 132,543 | +0.42(+0.61%) |
Oct 01, 2021 | 69.92 | 70.74 | 68.73 | 69.41 | 177,965 | -0.24(-0.34%) |
Sep 30, 2021 | 69.49 | 70.25 | 68.35 | 69.65 | 330,646 | +0.74(+1.07%) |
Sep 29, 2021 | 67.14 | 68.91 | 66.90 | 68.91 | 154,760 | +2.16(+3.24%) |
Sep 28, 2021 | 68.12 | 68.12 | 66.31 | 66.75 | 77,289 | -1.75(-2.55%) |
Sep 27, 2021 | 66.74 | 68.95 | 66.17 | 68.50 | 97,483 | +2.00(+3.01%) |
Sep 24, 2021 | 67.72 | 69.02 | 65.76 | 66.50 | 110,983 | -1.46(-2.15%) |
Sep 23, 2021 | 67.42 | 68.82 | 66.90 | 67.96 | 53,224 | +1.04(+1.55%) |
Sep 22, 2021 | 66.50 | 67.67 | 66.11 | 66.92 | 57,988 | +0.92(+1.39%) |
Sep 21, 2021 | 67.28 | 67.56 | 65.14 | 66.00 | 82,699 | -1.05(-1.57%) |
Sep 20, 2021 | 67.30 | 67.70 | 65.98 | 67.05 | 98,010 | -1.90(-2.76%) |
Sep 17, 2021 | 68.80 | 69.03 | 67.29 | 68.95 | 398,840 | +0.51(+0.75%) |
Sep 16, 2021 | 68.71 | 69.77 | 68.00 | 68.44 | 66,426 | -0.39(-0.57%) |
Sep 15, 2021 | 67.54 | 68.94 | 66.67 | 68.83 | 103,000 | +1.23(+1.82%) |
Sep 14, 2021 | 70.21 | 70.40 | 67.10 | 67.60 | 69,240 | -2.24(-3.21%) |
Sep 13, 2021 | 69.25 | 70.29 | 68.94 | 69.84 | 104,394 | +1.01(+1.47%) |
Sep 10, 2021 | 70.06 | 70.67 | 68.59 | 68.83 | 85,471 | -1.07(-1.53%) |
Sep 09, 2021 | 71.07 | 71.62 | 69.78 | 69.90 | 117,778 | -1.19(-1.67%) |
Sep 08, 2021 | 71.26 | 71.62 | 70.07 | 71.09 | 108,512 | -0.57(-0.80%) |
Sep 07, 2021 | 73.43 | 73.43 | 71.64 | 71.66 | 52,942 | -2.03(-2.75%) |
Sep 03, 2021 | 74.97 | 74.97 | 73.63 | 73.69 | 87,813 | -1.55(-2.06%) |
Sep 02, 2021 | 75.64 | 75.70 | 74.63 | 75.24 | 55,614 | +0.17(+0.23%) |
Sep 01, 2021 | 74.71 | 75.78 | 73.06 | 75.07 | 70,859 | +0.41(+0.55%) |
Aug 31, 2021 | 75.15 | 75.15 | 73.37 | 74.66 | 87,604 | -0.73(-0.97%) |
Aug 30, 2021 | 76.50 | 76.50 | 75.16 | 75.39 | 78,911 | -1.00(-1.31%) |
Aug 27, 2021 | 73.50 | 76.51 | 73.36 | 76.39 | 146,007 | +3.03(+4.13%) |
Aug 26, 2021 | 74.32 | 74.52 | 73.06 | 73.36 | 91,764 | -0.96(-1.29%) |
Aug 25, 2021 | 73.13 | 74.50 | 73.13 | 74.32 | 71,137 | +1.27(+1.74%) |
Aug 24, 2021 | 73.07 | 73.39 | 71.97 | 73.05 | 54,287 | +0.14(+0.19%) |
Aug 23, 2021 | 72.17 | 72.97 | 71.70 | 72.91 | 99,465 | +1.43(+2.00%) |
Aug 20, 2021 | 70.40 | 71.88 | 69.90 | 71.48 | 77,815 | +0.80(+1.13%) |
Aug 19, 2021 | 71.10 | 71.14 | 69.56 | 70.68 | 94,535 | -0.28(-0.39%) |
Aug 18, 2021 | 70.93 | 72.01 | 70.03 | 70.96 | 71,238 | +0.00(+0.00%) |
Aug 17, 2021 | 72.78 | 72.78 | 69.78 | 70.96 | 122,197 | -2.28(-3.11%) |
Aug 16, 2021 | 72.39 | 73.54 | 71.81 | 73.24 | 106,050 | +0.16(+0.22%) |
Aug 13, 2021 | 73.29 | 73.65 | 71.51 | 73.08 | 129,579 | +0.09(+0.12%) |
Aug 12, 2021 | 72.69 | 73.31 | 71.99 | 72.99 | 102,558 | +0.45(+0.62%) |
Aug 11, 2021 | 71.90 | 72.73 | 71.34 | 72.54 | 61,210 | +1.33(+1.87%) |
Aug 10, 2021 | 71.05 | 71.65 | 70.36 | 71.21 | 66,190 | +0.53(+0.75%) |
Aug 09, 2021 | 71.20 | 71.28 | 70.03 | 70.68 | 51,279 | -0.58(-0.81%) |
Aug 06, 2021 | 71.99 | 71.99 | 71.14 | 71.26 | 50,722 | +0.22(+0.31%) |
Aug 05, 2021 | 70.29 | 71.61 | 70.19 | 71.04 | 61,460 | +0.86(+1.23%) |
Aug 04, 2021 | 70.88 | 71.92 | 69.67 | 70.18 | 115,942 | -1.38(-1.93%) |
Aug 03, 2021 | 72.70 | 74.06 | 68.50 | 71.56 | 151,961 | -2.04(-2.77%) |
Aug 02, 2021 | 74.72 | 76.52 | 73.13 | 73.60 | 93,033 | -1.08(-1.45%) |
Jul 30, 2021 | 75.15 | 76.03 | 73.94 | 74.68 | 99,369 | +0.88(+1.19%) |
Jul 29, 2021 | 73.66 | 74.44 | 72.85 | 73.80 | 63,228 | +0.78(+1.07%) |
Jul 28, 2021 | 72.11 | 73.49 | 70.89 | 73.02 | 74,303 | +1.40(+1.95%) |
Jul 27, 2021 | 71.44 | 72.44 | 70.87 | 71.62 | 69,110 | -0.43(-0.60%) |
Jul 26, 2021 | 72.87 | 73.19 | 71.76 | 72.05 | 45,723 | -0.61(-0.84%) |
Jul 23, 2021 | 72.39 | 73.24 | 71.44 | 72.66 | 78,754 | +0.77(+1.07%) |
Jul 22, 2021 | 73.18 | 73.34 | 71.28 | 71.89 | 85,918 | -1.44(-1.96%) |
Jul 21, 2021 | 73.20 | 74.66 | 72.85 | 73.33 | 77,463 | +0.69(+0.95%) |
Jul 20, 2021 | 70.99 | 73.59 | 70.99 | 72.64 | 143,192 | +2.30(+3.27%) |
Jul 19, 2021 | 70.25 | 71.38 | 68.82 | 70.34 | 109,655 | -1.46(-2.03%) |
Jul 16, 2021 | 72.61 | 72.97 | 71.44 | 71.80 | 144,367 | -0.37(-0.51%) |
Jul 15, 2021 | 72.25 | 72.99 | 71.24 | 72.17 | 73,973 | -0.26(-0.36%) |
Jul 14, 2021 | 74.65 | 74.65 | 72.24 | 72.43 | 83,383 | -1.96(-2.63%) |
Jul 13, 2021 | 77.13 | 77.73 | 74.18 | 74.39 | 105,536 | -2.97(-3.84%) |
Jul 12, 2021 | 75.19 | 77.43 | 74.78 | 77.36 | 158,246 | +1.58(+2.08%) |
Jul 09, 2021 | 75.48 | 77.07 | 74.00 | 75.78 | 56,518 | +1.30(+1.75%) |
Jul 08, 2021 | 74.26 | 75.80 | 73.34 | 74.48 | 121,172 | -1.89(-2.47%) |
Jul 07, 2021 | 76.29 | 77.14 | 75.10 | 76.37 | 111,818 | +0.19(+0.25%) |
Jul 06, 2021 | 77.25 | 77.40 | 74.66 | 76.18 | 131,106 | -0.82(-1.06%) |
Jul 02, 2021 | 77.10 | 77.18 | 75.91 | 77.00 | 103,915 | +0.13(+0.17%) |