Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 74.69 | 77.64 | 74.28 | 77.54 | 1,160,318 | +1.75(+2.31%) |
Jun 29, 2022 | 76.07 | 78.41 | 75.47 | 75.79 | 2,753,612 | +4.25(+5.93%) |
Jun 28, 2022 | 73.33 | 73.72 | 71.36 | 71.54 | 290,764 | -1.78(-2.43%) |
Jun 27, 2022 | 71.41 | 74.31 | 70.97 | 73.32 | 558,720 | +2.17(+3.05%) |
Jun 24, 2022 | 70.67 | 71.61 | 69.56 | 71.15 | 1,266,670 | +1.29(+1.84%) |
Jun 23, 2022 | 69.14 | 70.57 | 68.46 | 69.87 | 3,499,827 | +1.15(+1.67%) |
Jun 22, 2022 | 70.08 | 71.31 | 66.58 | 68.72 | 2,341,391 | -5.46(-7.36%) |
Jun 21, 2022 | 73.42 | 74.47 | 72.89 | 74.18 | 305,566 | +1.30(+1.78%) |
Jun 17, 2022 | 73.27 | 74.24 | 71.49 | 72.89 | 454,745 | +0.03(+0.04%) |
Jun 16, 2022 | 74.35 | 75.04 | 72.19 | 72.86 | 399,905 | -2.85(-3.76%) |
Jun 15, 2022 | 74.32 | 76.83 | 74.08 | 75.71 | 345,578 | +2.20(+2.99%) |
Jun 14, 2022 | 74.74 | 74.74 | 72.73 | 73.51 | 361,276 | -1.41(-1.88%) |
Jun 13, 2022 | 77.17 | 77.34 | 74.41 | 74.92 | 334,050 | -4.50(-5.67%) |
Jun 10, 2022 | 81.44 | 81.64 | 79.39 | 79.42 | 310,316 | -2.58(-3.15%) |
Jun 09, 2022 | 81.54 | 83.86 | 81.54 | 82.00 | 201,291 | -0.07(-0.08%) |
Jun 08, 2022 | 82.25 | 82.78 | 81.41 | 82.07 | 424,891 | -0.24(-0.29%) |
Jun 07, 2022 | 80.76 | 82.61 | 80.76 | 82.31 | 195,719 | +1.21(+1.49%) |
Jun 06, 2022 | 82.34 | 82.92 | 79.82 | 81.10 | 272,814 | -0.68(-0.83%) |
Jun 03, 2022 | 81.10 | 82.57 | 80.82 | 81.78 | 247,035 | -0.33(-0.40%) |
Jun 02, 2022 | 82.23 | 83.55 | 81.41 | 82.11 | 285,210 | -0.64(-0.78%) |
Jun 01, 2022 | 83.39 | 84.33 | 82.00 | 82.75 | 436,374 | -0.34(-0.40%) |
May 31, 2022 | 83.77 | 83.77 | 81.80 | 83.09 | 544,304 | -0.55(-0.66%) |
May 27, 2022 | 81.31 | 84.71 | 81.31 | 83.64 | 399,873 | +2.72(+3.36%) |
May 26, 2022 | 77.69 | 81.60 | 77.68 | 80.92 | 370,741 | +2.39(+3.05%) |
May 25, 2022 | 77.45 | 78.66 | 76.62 | 78.53 | 265,583 | +0.92(+1.19%) |
May 24, 2022 | 77.07 | 77.75 | 75.37 | 77.61 | 297,060 | +0.28(+0.36%) |
May 23, 2022 | 76.02 | 77.85 | 75.56 | 77.33 | 258,854 | +1.80(+2.38%) |
May 20, 2022 | 78.01 | 78.01 | 73.71 | 75.53 | 301,749 | -1.90(-2.45%) |
May 19, 2022 | 75.16 | 78.08 | 74.58 | 77.43 | 368,536 | +2.34(+3.11%) |
May 18, 2022 | 74.08 | 77.25 | 73.99 | 75.09 | 358,994 | +0.78(+1.05%) |
May 17, 2022 | 73.28 | 74.46 | 71.97 | 74.31 | 220,096 | +2.21(+3.06%) |
May 16, 2022 | 72.56 | 73.26 | 71.93 | 72.10 | 348,897 | -1.46(-1.99%) |
May 13, 2022 | 72.11 | 74.43 | 71.50 | 73.57 | 299,095 | +2.80(+3.96%) |
May 12, 2022 | 70.09 | 71.85 | 69.16 | 70.77 | 342,890 | -0.34(-0.47%) |
May 11, 2022 | 73.87 | 74.16 | 70.85 | 71.10 | 287,644 | -3.19(-4.30%) |
May 10, 2022 | 74.69 | 75.23 | 71.61 | 74.30 | 338,981 | +0.23(+0.31%) |
May 09, 2022 | 75.66 | 75.66 | 73.10 | 74.07 | 253,833 | -2.77(-3.60%) |
May 06, 2022 | 77.80 | 78.36 | 76.09 | 76.83 | 251,682 | -1.31(-1.68%) |
May 05, 2022 | 79.86 | 79.86 | 77.29 | 78.15 | 221,202 | -2.33(-2.90%) |
May 04, 2022 | 77.27 | 80.71 | 77.17 | 80.48 | 317,311 | +3.10(+4.01%) |
May 03, 2022 | 73.11 | 79.76 | 73.11 | 77.38 | 364,638 | +2.04(+2.70%) |
May 02, 2022 | 76.44 | 76.92 | 73.88 | 75.34 | 390,127 | -1.42(-1.85%) |
Apr 29, 2022 | 79.51 | 80.52 | 76.20 | 76.77 | 358,104 | -3.22(-4.03%) |
Apr 28, 2022 | 79.15 | 80.46 | 78.47 | 79.99 | 338,020 | +1.92(+2.46%) |
Apr 27, 2022 | 78.77 | 79.89 | 77.91 | 78.07 | 410,928 | +0.95(+1.23%) |
Apr 26, 2022 | 77.66 | 78.41 | 76.40 | 77.12 | 333,980 | -0.94(-1.20%) |
Apr 25, 2022 | 79.14 | 79.14 | 76.07 | 78.06 | 428,729 | -1.45(-1.83%) |
Apr 22, 2022 | 81.37 | 82.81 | 79.04 | 79.51 | 885,289 | -1.65(-2.03%) |
Apr 21, 2022 | 85.31 | 85.63 | 80.82 | 81.16 | 321,165 | -3.85(-4.53%) |
Apr 20, 2022 | 87.22 | 87.46 | 84.73 | 85.02 | 261,425 | -0.96(-1.11%) |
Apr 19, 2022 | 85.50 | 86.03 | 84.63 | 85.97 | 420,553 | +0.76(+0.89%) |
Apr 18, 2022 | 84.29 | 85.88 | 84.27 | 85.21 | 324,501 | +1.32(+1.58%) |
Apr 14, 2022 | 82.84 | 85.10 | 82.84 | 83.89 | 410,598 | +1.12(+1.35%) |
Apr 13, 2022 | 81.55 | 83.20 | 80.35 | 82.77 | 349,815 | +1.31(+1.61%) |
Apr 12, 2022 | 80.97 | 83.49 | 80.79 | 81.46 | 478,505 | +1.13(+1.40%) |
Apr 11, 2022 | 80.48 | 81.78 | 79.41 | 80.33 | 690,073 | +0.38(+0.47%) |
Apr 08, 2022 | 81.12 | 81.12 | 79.61 | 79.96 | 490,536 | -0.84(-1.04%) |
Apr 07, 2022 | 81.13 | 81.36 | 79.74 | 80.80 | 325,888 | -0.58(-0.72%) |
Apr 06, 2022 | 80.58 | 82.38 | 80.03 | 81.38 | 340,892 | +0.57(+0.71%) |
Apr 05, 2022 | 81.13 | 81.93 | 80.06 | 80.81 | 410,388 | +0.04(+0.05%) |
Apr 04, 2022 | 81.00 | 81.25 | 79.32 | 80.77 | 315,323 | -0.78(-0.96%) |
Apr 01, 2022 | 81.22 | 81.82 | 80.27 | 81.55 | 301,258 | +0.70(+0.87%) |
Mar 31, 2022 | 78.79 | 81.01 | 78.58 | 80.85 | 406,412 | +2.13(+2.71%) |
Mar 30, 2022 | 80.88 | 80.88 | 77.73 | 78.71 | 350,838 | -2.31(-2.85%) |
Mar 29, 2022 | 78.65 | 81.03 | 78.38 | 81.02 | 368,838 | +2.67(+3.40%) |
Mar 28, 2022 | 78.08 | 79.17 | 77.68 | 78.36 | 202,984 | +0.42(+0.55%) |
Mar 25, 2022 | 78.08 | 78.55 | 77.38 | 77.93 | 220,400 | +0.47(+0.61%) |
Mar 24, 2022 | 78.08 | 78.39 | 76.66 | 77.46 | 392,097 | -0.31(-0.39%) |
Mar 23, 2022 | 77.68 | 78.45 | 76.83 | 77.76 | 271,523 | -1.08(-1.37%) |
Mar 22, 2022 | 78.54 | 79.04 | 78.28 | 78.84 | 288,043 | +0.71(+0.91%) |
Mar 21, 2022 | 78.31 | 79.26 | 77.25 | 78.13 | 511,294 | -0.75(-0.95%) |
Mar 18, 2022 | 78.96 | 80.26 | 78.11 | 78.88 | 748,858 | +0.20(+0.25%) |
Mar 17, 2022 | 77.06 | 79.51 | 77.06 | 78.68 | 346,590 | +1.26(+1.63%) |
Mar 16, 2022 | 78.15 | 78.15 | 74.94 | 77.42 | 460,392 | +0.03(+0.04%) |
Mar 15, 2022 | 73.48 | 77.55 | 73.23 | 77.39 | 553,804 | +4.22(+5.77%) |
Mar 14, 2022 | 76.70 | 77.47 | 72.29 | 73.17 | 559,191 | -4.37(-5.63%) |
Mar 11, 2022 | 77.06 | 79.63 | 76.61 | 77.54 | 572,543 | +1.17(+1.53%) |
Mar 10, 2022 | 73.07 | 76.39 | 72.44 | 76.37 | 547,549 | +2.25(+3.04%) |
Mar 09, 2022 | 76.03 | 76.37 | 73.88 | 74.12 | 596,660 | -2.73(-3.55%) |
Mar 08, 2022 | 71.78 | 78.03 | 71.21 | 76.84 | 1,132,949 | +4.98(+6.93%) |
Mar 07, 2022 | 70.83 | 72.43 | 69.68 | 71.87 | 418,516 | +1.46(+2.07%) |
Mar 04, 2022 | 70.33 | 71.37 | 69.65 | 70.41 | 283,049 | +0.08(+0.11%) |
Mar 03, 2022 | 69.97 | 70.80 | 69.23 | 70.33 | 302,305 | -0.51(-0.72%) |
Mar 02, 2022 | 70.06 | 71.18 | 69.28 | 70.84 | 327,071 | +0.66(+0.94%) |
Mar 01, 2022 | 69.90 | 70.78 | 68.61 | 70.18 | 508,905 | -0.20(-0.28%) |
Feb 28, 2022 | 70.35 | 71.40 | 69.35 | 70.38 | 594,718 | -0.46(-0.65%) |
Feb 25, 2022 | 68.34 | 71.71 | 70.00 | 70.84 | 609,892 | +2.25(+3.28%) |
Feb 24, 2022 | 61.33 | 68.86 | 59.50 | 68.59 | 817,047 | +6.53(+10.52%) |
Feb 23, 2022 | 64.70 | 65.40 | 61.78 | 62.06 | 547,929 | -1.72(-2.69%) |
Feb 22, 2022 | 64.89 | 65.07 | 63.54 | 63.78 | 364,387 | -0.74(-1.15%) |
Feb 18, 2022 | 64.52 | 0 | -0.94(-1.43%) | |||
Feb 17, 2022 | 66.12 | 66.81 | 65.27 | 65.45 | 284,068 | -1.59(-2.37%) |
Feb 16, 2022 | 67.61 | 67.81 | 66.44 | 67.04 | 288,903 | -0.43(-0.64%) |
Feb 15, 2022 | 66.98 | 67.54 | 66.42 | 67.48 | 232,151 | +1.42(+2.15%) |
Feb 14, 2022 | 65.48 | 66.57 | 64.81 | 66.06 | 217,610 | +0.43(+0.66%) |
Feb 11, 2022 | 66.80 | 67.47 | 64.83 | 65.62 | 209,631 | -0.65(-0.98%) |
Feb 10, 2022 | 66.55 | 68.28 | 65.81 | 66.27 | 188,220 | -1.74(-2.55%) |
Feb 09, 2022 | 67.76 | 68.04 | 66.99 | 68.01 | 200,007 | +1.01(+1.50%) |
Feb 08, 2022 | 66.12 | 67.76 | 66.09 | 67.00 | 255,176 | +0.76(+1.15%) |
Feb 07, 2022 | 65.52 | 66.73 | 65.04 | 66.24 | 570,904 | +0.52(+0.80%) |
Feb 04, 2022 | 64.02 | 66.12 | 63.27 | 65.72 | 348,765 | +1.48(+2.30%) |
Feb 03, 2022 | 64.09 | 63.95 | 64.24 | 390,353 | -1.12(-1.72%) | |
Feb 02, 2022 | 67.38 | 67.38 | 64.93 | 65.37 | 354,927 | -1.39(-2.08%) |
Feb 01, 2022 | 67.43 | 67.43 | 65.27 | 66.76 | 391,236 | -0.47(-0.70%) |
Jan 31, 2022 | 64.06 | 67.24 | 67.23 | 375,766 | +3.01(+4.68%) | |
Jan 28, 2022 | 62.06 | 64.25 | 59.94 | 64.22 | 523,407 | +1.36(+2.17%) |
Jan 27, 2022 | 66.19 | 66.82 | 61.83 | 62.86 | 708,390 | -2.95(-4.48%) |
Jan 26, 2022 | 71.89 | 72.36 | 65.17 | 65.81 | 898,152 | -6.53(-9.03%) |
Jan 25, 2022 | 72.17 | 73.26 | 70.65 | 72.34 | 478,646 | -2.18(-2.93%) |
Jan 24, 2022 | 71.13 | 74.87 | 69.37 | 74.52 | 490,056 | +2.19(+3.03%) |
Jan 21, 2022 | 74.17 | 74.35 | 72.15 | 72.33 | 412,111 | -1.98(-2.67%) |
Jan 20, 2022 | 76.26 | 78.57 | 74.17 | 74.31 | 333,627 | -2.67(-3.47%) |
Jan 19, 2022 | 74.55 | 77.64 | 74.11 | 76.98 | 464,049 | +2.24(+3.00%) |
Jan 18, 2022 | 74.67 | 75.66 | 74.51 | 74.75 | 240,135 | -0.78(-1.03%) |
Jan 14, 2022 | 75.52 | 0 | +0.70(+0.94%) | |||
Jan 13, 2022 | 76.12 | 76.30 | 74.03 | 74.82 | 200,748 | -0.40(-0.54%) |
Jan 12, 2022 | 76.22 | 77.13 | 75.11 | 75.23 | 293,432 | -0.79(-1.04%) |
Jan 11, 2022 | 74.38 | 76.07 | 73.95 | 76.02 | 334,322 | +1.49(+2.00%) |
Jan 10, 2022 | 74.21 | 74.85 | 73.56 | 74.53 | 278,360 | -0.42(-0.57%) |
Jan 07, 2022 | 74.31 | 75.62 | 73.16 | 74.95 | 349,975 | -0.69(-0.91%) |
Jan 06, 2022 | 76.19 | 76.73 | 74.35 | 75.64 | 354,561 | -0.13(-0.17%) |
Jan 05, 2022 | 77.96 | 78.25 | 75.70 | 75.77 | 396,027 | -1.98(-2.55%) |
Jan 04, 2022 | 77.78 | 79.07 | 74.94 | 77.75 | 337,409 | +0.28(+0.36%) |
Jan 03, 2022 | 79.51 | 80.36 | 76.29 | 77.48 | 305,875 | -0.74(-0.95%) |
Dec 31, 2021 | 77.28 | 78.84 | 77.28 | 78.22 | 193,801 | +1.13(+1.47%) |
Dec 30, 2021 | 74.88 | 77.71 | 74.75 | 77.08 | 340,769 | +2.41(+3.22%) |
Dec 29, 2021 | 74.65 | 75.05 | 73.49 | 74.68 | 181,377 | +0.17(+0.22%) |
Dec 28, 2021 | 75.00 | 75.31 | 73.81 | 74.51 | 205,902 | +0.61(+0.83%) |
Dec 27, 2021 | 73.40 | 73.93 | 72.62 | 73.90 | 196,824 | +1.22(+1.68%) |
Dec 23, 2021 | 74.69 | 74.81 | 72.67 | 72.67 | 261,988 | -1.59(-2.14%) |
Dec 22, 2021 | 74.06 | 74.40 | 73.23 | 74.26 | 423,765 | +0.35(+0.47%) |
Dec 21, 2021 | 73.70 | 74.38 | 73.34 | 73.92 | 244,059 | +0.92(+1.26%) |
Dec 20, 2021 | 74.28 | 74.67 | 71.82 | 73.00 | 303,544 | -2.51(-3.32%) |
Dec 17, 2021 | 75.82 | 77.64 | 74.97 | 75.51 | 574,045 | -1.82(-2.36%) |
Dec 16, 2021 | 77.71 | 77.99 | 75.99 | 77.33 | 581,914 | -0.56(-0.72%) |
Dec 15, 2021 | 76.92 | 78.18 | 75.37 | 77.89 | 349,999 | +1.15(+1.50%) |
Dec 14, 2021 | 78.41 | 79.30 | 76.60 | 76.74 | 327,139 | -3.09(-3.87%) |
Dec 13, 2021 | 76.61 | 81.32 | 76.61 | 79.83 | 544,817 | +3.25(+4.24%) |
Dec 10, 2021 | 76.87 | 77.98 | 75.50 | 76.58 | 223,305 | -0.28(-0.36%) |
Dec 09, 2021 | 78.13 | 78.47 | 76.65 | 76.86 | 172,890 | -1.42(-1.81%) |
Dec 08, 2021 | 79.75 | 80.62 | 78.21 | 78.28 | 236,659 | -1.35(-1.70%) |
Dec 07, 2021 | 79.89 | 81.01 | 79.18 | 79.63 | 215,325 | +1.06(+1.34%) |
Dec 06, 2021 | 77.15 | 78.78 | 75.96 | 78.57 | 163,673 | +2.17(+2.84%) |
Dec 03, 2021 | 78.60 | 78.60 | 75.64 | 76.40 | 266,180 | -1.78(-2.27%) |
Dec 02, 2021 | 75.60 | 78.64 | 75.55 | 78.18 | 293,606 | +2.68(+3.55%) |
Dec 01, 2021 | 75.95 | 77.74 | 75.49 | 75.50 | 464,619 | +1.03(+1.38%) |
Nov 30, 2021 | 75.07 | 75.89 | 74.16 | 74.47 | 288,189 | -1.40(-1.85%) |
Nov 29, 2021 | 76.46 | 76.60 | 75.34 | 75.87 | 271,456 | +0.38(+0.51%) |
Nov 26, 2021 | 78.13 | 78.26 | 74.84 | 75.49 | 207,365 | -3.82(-4.81%) |
Nov 24, 2021 | 80.09 | 80.25 | 79.07 | 79.30 | 194,905 | -1.04(-1.29%) |
Nov 23, 2021 | 79.78 | 81.02 | 79.28 | 80.34 | 475,908 | -0.22(-0.27%) |
Nov 22, 2021 | 79.69 | 81.52 | 79.42 | 80.56 | 271,831 | +1.26(+1.59%) |
Nov 19, 2021 | 77.39 | 79.67 | 77.39 | 79.29 | 281,890 | +1.73(+2.23%) |
Nov 18, 2021 | 78.09 | 77.67 | 77.20 | 77.57 | 363,815 | -0.49(-0.63%) |
Nov 17, 2021 | 78.41 | 80.22 | 78.01 | 78.06 | 282,161 | -0.61(-0.78%) |
Nov 16, 2021 | 78.39 | 79.01 | 77.66 | 78.67 | 461,887 | +0.42(+0.54%) |
Nov 15, 2021 | 79.97 | 80.27 | 77.46 | 78.25 | 370,095 | -2.44(-3.03%) |
Nov 12, 2021 | 80.33 | 81.03 | 79.93 | 80.69 | 280,093 | +0.29(+0.36%) |
Nov 11, 2021 | 77.57 | 80.51 | 77.57 | 80.40 | 249,135 | +2.76(+3.55%) |
Nov 10, 2021 | 78.43 | 77.65 | 339,128 | -1.33(-1.68%) | ||
Nov 09, 2021 | 77.38 | 79.21 | 77.31 | 78.98 | 466,434 | +2.02(+2.62%) |
Nov 08, 2021 | 74.61 | 77.08 | 74.44 | 76.96 | 394,805 | +2.80(+3.77%) |
Nov 05, 2021 | 75.47 | 76.54 | 73.53 | 74.16 | 282,440 | -1.06(-1.41%) |
Nov 04, 2021 | 74.28 | 76.57 | 73.40 | 75.22 | 412,837 | +2.15(+2.94%) |
Nov 03, 2021 | 72.47 | 73.30 | 71.98 | 73.08 | 256,880 | +0.32(+0.43%) |
Nov 02, 2021 | 73.48 | 73.72 | 71.61 | 72.76 | 239,194 | -0.86(-1.16%) |
Nov 01, 2021 | 71.61 | 73.96 | 72.31 | 73.62 | 520,609 | +2.38(+3.35%) |
Oct 29, 2021 | 71.61 | 72.22 | 70.57 | 71.23 | 214,630 | -0.56(-0.78%) |
Oct 28, 2021 | 70.68 | 71.83 | 70.50 | 71.80 | 341,029 | +2.26(+3.24%) |
Oct 27, 2021 | 70.19 | 70.51 | 68.47 | 69.54 | 251,217 | -0.52(-0.74%) |
Oct 26, 2021 | 69.75 | 70.06 | 218,031 | +1.02(+1.48%) | ||
Oct 25, 2021 | 69.86 | 70.55 | 68.67 | 69.04 | 286,290 | -1.44(-2.04%) |
Oct 22, 2021 | 70.38 | 71.27 | 69.44 | 70.48 | 223,454 | +0.36(+0.52%) |
Oct 21, 2021 | 69.81 | 70.82 | 69.64 | 70.11 | 227,375 | +0.34(+0.49%) |
Oct 20, 2021 | 71.61 | 72.04 | 69.50 | 69.77 | 280,303 | -2.26(-3.13%) |
Oct 19, 2021 | 71.21 | 72.54 | 70.72 | 72.02 | 443,444 | +0.98(+1.37%) |
Oct 18, 2021 | 69.79 | 71.08 | 69.51 | 71.05 | 220,729 | +0.80(+1.14%) |
Oct 15, 2021 | 70.65 | 71.34 | 69.56 | 70.25 | 618,713 | +0.24(+0.34%) |
Oct 14, 2021 | 72.44 | 73.11 | 69.98 | 70.01 | 514,095 | -1.57(-2.19%) |
Oct 13, 2021 | 69.14 | 71.75 | 67.96 | 71.58 | 555,117 | +4.07(+6.02%) |
Oct 12, 2021 | 67.96 | 68.00 | 66.74 | 67.51 | 405,631 | +0.19(+0.28%) |
Oct 11, 2021 | 68.96 | 69.22 | 67.14 | 67.33 | 264,702 | -1.80(-2.61%) |
Oct 08, 2021 | 69.46 | 70.05 | 68.94 | 69.13 | 122,819 | -0.40(-0.58%) |
Oct 07, 2021 | 69.22 | 70.55 | 68.92 | 69.53 | 275,935 | +0.80(+1.16%) |
Oct 06, 2021 | 67.56 | 69.07 | 66.64 | 68.73 | 248,462 | +0.56(+0.82%) |
Oct 05, 2021 | 68.31 | 68.81 | 67.76 | 68.17 | 209,381 | +0.48(+0.71%) |
Oct 04, 2021 | 66.35 | 67.84 | 65.91 | 67.69 | 231,868 | +1.37(+2.06%) |
Oct 01, 2021 | 66.06 | 67.07 | 64.94 | 66.32 | 247,853 | +0.72(+1.10%) |
Sep 30, 2021 | 66.89 | 67.13 | 65.48 | 65.60 | 194,178 | -0.97(-1.45%) |
Sep 29, 2021 | 66.16 | 66.66 | 65.89 | 66.57 | 297,440 | +0.68(+1.03%) |
Sep 28, 2021 | 67.89 | 67.89 | 65.71 | 65.89 | 202,560 | -1.87(-2.76%) |
Sep 27, 2021 | 67.37 | 68.37 | 66.82 | 67.76 | 198,164 | +0.69(+1.03%) |
Sep 24, 2021 | 67.79 | 68.39 | 67.01 | 67.07 | 504,369 | -0.58(-0.86%) |
Sep 23, 2021 | 67.32 | 68.62 | 66.90 | 67.65 | 304,340 | +1.06(+1.60%) |
Sep 22, 2021 | 66.55 | 67.86 | 66.03 | 66.59 | 324,015 | +0.55(+0.84%) |
Sep 21, 2021 | 66.24 | 66.34 | 65.44 | 66.03 | 201,518 | +0.70(+1.07%) |
Sep 20, 2021 | 66.22 | 67.15 | 64.74 | 65.34 | 361,935 | -2.06(-3.05%) |
Sep 17, 2021 | 65.44 | 67.51 | 64.70 | 67.39 | 879,546 | +2.33(+3.59%) |
Sep 16, 2021 | 66.91 | 67.07 | 64.75 | 65.06 | 438,272 | -2.16(-3.21%) |
Sep 15, 2021 | 69.52 | 69.78 | 66.53 | 67.22 | 578,441 | -2.79(-3.98%) |
Sep 14, 2021 | 70.16 | 70.54 | 69.50 | 70.00 | 228,150 | +0.14(+0.20%) |
Sep 13, 2021 | 69.83 | 70.27 | 69.12 | 69.87 | 146,623 | +0.59(+0.85%) |
Sep 10, 2021 | 71.53 | 71.53 | 69.11 | 69.28 | 183,869 | -1.80(-2.54%) |
Sep 09, 2021 | 70.81 | 71.65 | 70.16 | 71.08 | 250,824 | +0.67(+0.95%) |
Sep 08, 2021 | 70.61 | 70.61 | 69.87 | 70.41 | 214,594 | -0.30(-0.42%) |
Sep 07, 2021 | 70.35 | 71.36 | 70.13 | 70.70 | 164,175 | -0.03(-0.04%) |
Sep 03, 2021 | 71.33 | 71.40 | 70.42 | 70.73 | 229,330 | -0.33(-0.47%) |
Sep 02, 2021 | 69.98 | 71.25 | 69.97 | 71.07 | 224,760 | +1.33(+1.91%) |
Sep 01, 2021 | 70.42 | 71.06 | 69.64 | 69.74 | 263,001 | -0.32(-0.45%) |
Aug 31, 2021 | 69.10 | 70.32 | 69.07 | 70.05 | 232,448 | +0.83(+1.20%) |
Aug 30, 2021 | 69.42 | 69.51 | 68.77 | 69.23 | 239,427 | +0.46(+0.67%) |
Aug 27, 2021 | 66.99 | 69.14 | 66.99 | 68.76 | 223,405 | +1.92(+2.87%) |
Aug 26, 2021 | 67.75 | 68.11 | 66.59 | 66.84 | 145,443 | -0.60(-0.89%) |
Aug 25, 2021 | 67.18 | 67.87 | 66.82 | 67.44 | 161,906 | +0.53(+0.79%) |
Aug 24, 2021 | 67.18 | 67.18 | 66.23 | 66.91 | 184,450 | +0.45(+0.68%) |
Aug 23, 2021 | 66.14 | 66.67 | 65.43 | 66.46 | 194,377 | +0.28(+0.42%) |
Aug 20, 2021 | 66.60 | 67.22 | 66.16 | 66.18 | 213,840 | -0.28(-0.41%) |
Aug 19, 2021 | 65.72 | 66.48 | 64.95 | 66.46 | 239,002 | +0.40(+0.61%) |
Aug 18, 2021 | 66.29 | 66.97 | 65.98 | 66.05 | 479,494 | -0.30(-0.45%) |
Aug 17, 2021 | 65.55 | 66.44 | 64.72 | 66.35 | 360,167 | +0.34(+0.52%) |
Aug 16, 2021 | 66.53 | 67.33 | 65.70 | 66.01 | 334,071 | -0.57(-0.86%) |
Aug 13, 2021 | 67.11 | 67.45 | 66.14 | 66.58 | 182,499 | -0.84(-1.24%) |
Aug 12, 2021 | 67.28 | 67.74 | 67.07 | 67.41 | 193,583 | -0.34(-0.51%) |
Aug 11, 2021 | 67.15 | 67.79 | 66.41 | 67.76 | 322,018 | +1.31(+1.97%) |
Aug 10, 2021 | 65.55 | 67.74 | 65.26 | 66.45 | 369,192 | +0.70(+1.06%) |
Aug 09, 2021 | 66.28 | 67.07 | 65.06 | 65.75 | 632,344 | -0.98(-1.47%) |
Aug 06, 2021 | 69.49 | 69.66 | 66.65 | 66.73 | 330,838 | -2.26(-3.28%) |
Aug 05, 2021 | 69.06 | 69.56 | 66.23 | 68.99 | 633,363 | -0.17(-0.24%) |
Aug 04, 2021 | 69.63 | 69.89 | 67.83 | 69.16 | 449,487 | -1.19(-1.69%) |
Aug 03, 2021 | 70.35 | 70.51 | 69.54 | 70.35 | 340,976 | +0.50(+0.72%) |
Aug 02, 2021 | 69.07 | 70.13 | 68.79 | 69.85 | 389,152 | +1.29(+1.88%) |
Jul 30, 2021 | 68.77 | 69.90 | 68.23 | 68.56 | 242,816 | -0.63(-0.91%) |
Jul 29, 2021 | 69.79 | 70.18 | 68.90 | 69.19 | 306,826 | -0.97(-1.39%) |
Jul 28, 2021 | 69.14 | 70.81 | 68.84 | 70.16 | 435,318 | +1.74(+2.54%) |
Jul 27, 2021 | 66.69 | 68.65 | 65.80 | 68.42 | 421,391 | +1.16(+1.72%) |
Jul 26, 2021 | 67.15 | 67.44 | 66.08 | 67.26 | 427,569 | -0.39(-0.58%) |
Jul 23, 2021 | 66.89 | 67.72 | 66.10 | 67.66 | 309,837 | +0.73(+1.09%) |
Jul 22, 2021 | 68.35 | 68.68 | 66.73 | 66.93 | 243,802 | -1.17(-1.72%) |
Jul 21, 2021 | 67.56 | 68.80 | 67.44 | 68.10 | 262,671 | +0.94(+1.41%) |
Jul 20, 2021 | 64.09 | 67.56 | 64.08 | 67.16 | 441,093 | +2.54(+3.93%) |
Jul 19, 2021 | 66.27 | 66.77 | 64.20 | 64.62 | 483,754 | -3.55(-5.21%) |
Jul 16, 2021 | 67.71 | 69.30 | 67.40 | 68.17 | 456,553 | +0.76(+1.12%) |
Jul 15, 2021 | 68.07 | 68.91 | 66.39 | 67.41 | 525,000 | -1.36(-1.97%) |
Jul 14, 2021 | 69.13 | 70.11 | 68.70 | 68.77 | 454,766 | +0.10(+0.14%) |
Jul 13, 2021 | 68.17 | 68.99 | 68.14 | 68.67 | 320,812 | +0.52(+0.76%) |
Jul 12, 2021 | 68.65 | 68.67 | 67.47 | 68.15 | 247,605 | -0.34(-0.50%) |
Jul 09, 2021 | 68.22 | 68.51 | 67.34 | 68.49 | 219,794 | +1.30(+1.93%) |
Jul 08, 2021 | 67.34 | 68.27 | 66.18 | 67.19 | 382,149 | -1.48(-2.16%) |
Jul 07, 2021 | 67.76 | 68.70 | 67.55 | 68.68 | 319,974 | +0.87(+1.28%) |
Jul 06, 2021 | 68.23 | 68.55 | 67.27 | 67.81 | 374,971 | -0.70(-1.02%) |
Jul 02, 2021 | 69.02 | 69.88 | 68.12 | 68.51 | 226,656 | -0.43(-0.63%) |