Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.57 | 67.16 | 63.82 | 63.99 | 8,058,771 | -2.69(-4.04%) |
Apr 28, 2022 | 66.69 | 67.17 | 65.17 | 66.68 | 6,718,064 | +0.52(+0.79%) |
Apr 27, 2022 | 66.57 | 67.86 | 66.12 | 66.16 | 7,243,549 | +0.04(+0.06%) |
Apr 26, 2022 | 67.30 | 68.11 | 66.10 | 66.12 | 8,977,105 | -1.71(-2.52%) |
Apr 25, 2022 | 67.16 | 68.24 | 66.13 | 67.83 | 10,201,283 | -0.01(-0.01%) |
Apr 22, 2022 | 70.72 | 70.93 | 67.77 | 67.84 | 12,381,839 | -2.85(-4.03%) |
Apr 21, 2022 | 74.88 | 75.48 | 68.29 | 70.69 | 18,946,124 | -3.07(-4.16%) |
Apr 20, 2022 | 74.83 | 75.38 | 73.66 | 73.76 | 8,987,966 | -0.43(-0.59%) |
Apr 19, 2022 | 72.40 | 74.94 | 72.35 | 74.19 | 15,922,085 | +1.89(+2.62%) |
Apr 18, 2022 | 73.61 | 74.29 | 70.33 | 72.30 | 24,898,626 | -7.53(-9.44%) |
Apr 14, 2022 | 81.04 | 82.57 | 79.55 | 79.83 | 11,985,426 | -1.04(-1.29%) |
Apr 13, 2022 | 77.26 | 81.08 | 76.88 | 80.88 | 9,932,143 | +3.63(+4.70%) |
Apr 12, 2022 | 78.81 | 79.84 | 76.78 | 77.25 | 7,873,433 | -1.46(-1.85%) |
Apr 11, 2022 | 78.74 | 80.53 | 78.27 | 78.71 | 5,837,687 | -0.11(-0.13%) |
Apr 08, 2022 | 77.86 | 79.38 | 77.31 | 78.81 | 6,859,402 | +1.60(+2.07%) |
Apr 07, 2022 | 77.60 | 77.85 | 75.83 | 77.21 | 8,441,577 | -0.81(-1.04%) |
Apr 06, 2022 | 78.34 | 79.58 | 77.79 | 78.02 | 7,341,232 | -0.96(-1.21%) |
Apr 05, 2022 | 79.38 | 81.43 | 78.78 | 78.98 | 9,239,435 | -0.42(-0.53%) |
Apr 04, 2022 | 80.15 | 81.05 | 79.20 | 79.40 | 10,211,486 | -1.20(-1.48%) |
Apr 01, 2022 | 82.36 | 82.52 | 79.80 | 80.60 | 11,027,572 | -0.74(-0.91%) |
Mar 31, 2022 | 85.33 | 85.67 | 81.22 | 81.34 | 13,259,461 | -4.29(-5.01%) |
Mar 30, 2022 | 88.20 | 88.30 | 85.27 | 85.63 | 7,751,450 | -2.37(-2.70%) |
Mar 29, 2022 | 89.79 | 89.88 | 87.82 | 88.01 | 6,294,419 | -0.56(-0.63%) |
Mar 28, 2022 | 88.23 | 88.61 | 87.45 | 88.56 | 4,379,805 | +0.42(+0.48%) |
Mar 25, 2022 | 86.82 | 88.25 | 86.09 | 88.14 | 7,147,150 | +0.41(+0.47%) |
Mar 24, 2022 | 87.42 | 88.29 | 86.72 | 87.73 | 6,389,280 | +1.14(+1.31%) |
Mar 23, 2022 | 88.02 | 88.79 | 86.59 | 86.59 | 6,384,251 | -2.36(-2.66%) |
Mar 22, 2022 | 87.08 | 89.72 | 87.08 | 88.95 | 8,704,819 | +3.08(+3.58%) |
Mar 21, 2022 | 86.88 | 87.15 | 85.13 | 85.87 | 5,993,184 | -0.96(-1.10%) |
Mar 18, 2022 | 86.82 | 87.57 | 86.28 | 86.83 | 13,478,233 | +0.21(+0.25%) |
Mar 17, 2022 | 84.63 | 86.65 | 83.70 | 86.62 | 6,933,929 | +0.81(+0.94%) |
Mar 16, 2022 | 81.96 | 85.85 | 81.59 | 85.81 | 10,793,154 | +5.57(+6.94%) |
Mar 15, 2022 | 81.15 | 81.41 | 79.40 | 80.24 | 6,017,417 | -0.09(-0.11%) |
Mar 14, 2022 | 79.40 | 81.83 | 78.95 | 80.33 | 9,875,152 | +2.91(+3.76%) |
Mar 11, 2022 | 78.44 | 78.77 | 77.34 | 77.41 | 6,551,932 | +0.57(+0.74%) |
Mar 10, 2022 | 75.38 | 77.02 | 74.97 | 76.84 | 5,214,713 | +0.25(+0.33%) |
Mar 09, 2022 | 76.39 | 77.34 | 75.41 | 76.59 | 6,093,850 | +3.57(+4.89%) |
Mar 08, 2022 | 74.43 | 75.70 | 72.00 | 73.02 | 7,490,225 | -0.65(-0.88%) |
Mar 07, 2022 | 75.63 | 76.49 | 73.54 | 73.67 | 8,239,841 | -2.77(-3.62%) |
Mar 04, 2022 | 75.73 | 76.79 | 74.92 | 76.44 | 6,925,423 | -1.43(-1.83%) |
Mar 03, 2022 | 79.11 | 79.39 | 77.22 | 77.87 | 6,781,478 | -1.06(-1.34%) |
Mar 02, 2022 | 76.22 | 79.63 | 76.04 | 78.93 | 10,827,866 | +3.81(+5.07%) |
Mar 01, 2022 | 80.23 | 80.67 | 73.81 | 75.12 | 14,998,858 | -6.37(-7.81%) |
Feb 28, 2022 | 80.08 | 82.48 | 79.73 | 81.48 | 9,744,778 | -1.24(-1.50%) |
Feb 25, 2022 | 79.52 | 83.42 | 81.27 | 82.73 | 9,461,565 | +3.36(+4.23%) |
Feb 24, 2022 | 76.38 | 79.68 | 74.79 | 79.37 | 11,077,979 | -0.27(-0.34%) |
Feb 23, 2022 | 82.36 | 83.47 | 79.28 | 79.64 | 8,093,847 | -1.95(-2.39%) |
Feb 22, 2022 | 82.27 | 83.26 | 81.16 | 81.59 | 7,256,084 | -1.00(-1.21%) |
Feb 18, 2022 | 82.59 | 0 | -0.40(-0.48%) | |||
Feb 17, 2022 | 84.90 | 85.23 | 82.89 | 82.99 | 8,145,066 | -3.19(-3.71%) |
Feb 16, 2022 | 85.44 | 86.67 | 85.13 | 86.18 | 5,116,454 | -0.30(-0.35%) |
Feb 15, 2022 | 86.01 | 87.23 | 85.77 | 86.48 | 6,275,753 | +1.83(+2.17%) |
Feb 14, 2022 | 86.08 | 86.22 | 83.19 | 84.65 | 10,091,331 | -1.32(-1.54%) |
Feb 11, 2022 | 88.98 | 89.38 | 85.39 | 85.97 | 12,977,680 | -3.61(-4.03%) |
Feb 10, 2022 | 90.35 | 92.15 | 89.25 | 89.58 | 9,676,659 | -1.42(-1.56%) |
Feb 09, 2022 | 92.07 | 92.65 | 90.72 | 91.00 | 5,759,495 | -0.42(-0.46%) |
Feb 08, 2022 | 90.27 | 91.72 | 90.20 | 91.42 | 8,406,065 | +1.75(+1.95%) |
Feb 07, 2022 | 89.11 | 90.34 | 88.46 | 89.67 | 5,590,643 | +1.19(+1.35%) |
Feb 04, 2022 | 85.63 | 89.60 | 85.63 | 88.47 | 9,309,502 | +2.90(+3.39%) |
Feb 03, 2022 | 86.97 | 85.44 | 85.58 | 7,317,256 | -1.42(-1.63%) | |
Feb 02, 2022 | 86.60 | 87.32 | 85.01 | 86.99 | 6,763,723 | +0.29(+0.33%) |
Feb 01, 2022 | 85.32 | 87.04 | 84.31 | 86.70 | 9,668,599 | +2.27(+2.69%) |
Jan 31, 2022 | 84.59 | 84.43 | 13,026,443 | -1.16(-1.36%) | ||
Jan 28, 2022 | 85.64 | 87.06 | 82.97 | 85.60 | 14,436,366 | -0.76(-0.88%) |
Jan 27, 2022 | 87.61 | 89.44 | 85.73 | 86.36 | 11,411,970 | -0.79(-0.91%) |
Jan 26, 2022 | 86.64 | 87.88 | 85.72 | 87.15 | 9,052,823 | +1.92(+2.25%) |
Jan 25, 2022 | 84.02 | 86.22 | 82.54 | 85.23 | 9,507,618 | -0.17(-0.20%) |
Jan 24, 2022 | 83.23 | 85.74 | 82.00 | 85.40 | 13,830,363 | -0.47(-0.55%) |
Jan 21, 2022 | 87.67 | 87.67 | 85.04 | 85.87 | 10,151,643 | -2.15(-2.44%) |
Jan 20, 2022 | 89.08 | 89.84 | 88.01 | 88.02 | 9,131,368 | -0.08(-0.09%) |
Jan 19, 2022 | 89.53 | 89.84 | 87.58 | 88.10 | 9,462,803 | -0.63(-0.71%) |
Jan 18, 2022 | 91.37 | 91.47 | 86.30 | 88.72 | 15,937,962 | -3.24(-3.53%) |
Jan 14, 2022 | 91.97 | 0 | +2.07(+2.30%) | |||
Jan 13, 2022 | 89.92 | 91.22 | 89.40 | 89.90 | 9,476,035 | -1.39(-1.52%) |
Jan 12, 2022 | 90.83 | 91.50 | 89.89 | 91.28 | 9,034,997 | +0.88(+0.97%) |
Jan 11, 2022 | 88.92 | 90.59 | 88.31 | 90.41 | 9,356,243 | +2.18(+2.47%) |
Jan 10, 2022 | 88.06 | 88.70 | 85.65 | 88.23 | 7,085,245 | -0.09(-0.10%) |
Jan 07, 2022 | 87.17 | 88.88 | 86.74 | 88.32 | 7,628,741 | +0.96(+1.10%) |
Jan 06, 2022 | 87.52 | 88.09 | 86.12 | 87.36 | 8,248,714 | +1.38(+1.60%) |
Jan 05, 2022 | 86.64 | 87.28 | 85.97 | 85.98 | 9,939,533 | -0.63(-0.72%) |
Jan 04, 2022 | 83.79 | 87.46 | 83.57 | 86.61 | 13,368,665 | +4.04(+4.90%) |
Jan 03, 2022 | 81.42 | 82.66 | 81.00 | 82.56 | 7,000,730 | +1.60(+1.97%) |
Dec 31, 2021 | 81.27 | 81.63 | 80.60 | 80.96 | 3,348,056 | -0.37(-0.45%) |
Dec 30, 2021 | 81.99 | 82.98 | 81.24 | 81.33 | 3,198,450 | -0.46(-0.56%) |
Dec 29, 2021 | 82.35 | 82.95 | 81.54 | 81.79 | 4,359,389 | -0.52(-0.63%) |
Dec 28, 2021 | 82.43 | 83.21 | 82.08 | 82.31 | 2,824,341 | -0.31(-0.37%) |
Dec 27, 2021 | 82.17 | 82.62 | 81.85 | 82.62 | 2,924,052 | +0.66(+0.81%) |
Dec 23, 2021 | 81.89 | 82.79 | 81.87 | 81.96 | 3,708,642 | +0.72(+0.89%) |
Dec 22, 2021 | 79.90 | 81.35 | 79.53 | 81.23 | 4,096,502 | +1.15(+1.43%) |
Dec 21, 2021 | 78.67 | 80.16 | 78.67 | 80.09 | 4,521,379 | +2.42(+3.11%) |
Dec 20, 2021 | 78.58 | 78.58 | 76.02 | 77.67 | 6,696,060 | -2.19(-2.74%) |
Dec 17, 2021 | 80.41 | 81.05 | 78.58 | 79.86 | 13,937,224 | -0.90(-1.12%) |
Dec 16, 2021 | 80.39 | 82.55 | 79.90 | 80.76 | 10,209,462 | +2.20(+2.81%) |
Dec 15, 2021 | 77.88 | 78.83 | 76.58 | 78.56 | 5,512,773 | +0.78(+1.00%) |
Dec 14, 2021 | 76.31 | 78.24 | 76.08 | 77.78 | 6,303,876 | +1.36(+1.78%) |
Dec 13, 2021 | 77.48 | 77.67 | 75.84 | 76.42 | 5,253,424 | -1.38(-1.77%) |
Dec 10, 2021 | 78.15 | 78.15 | 76.65 | 77.80 | 4,014,610 | +0.14(+0.19%) |
Dec 09, 2021 | 77.71 | 78.77 | 77.32 | 77.65 | 3,793,256 | -0.52(-0.66%) |
Dec 08, 2021 | 78.26 | 78.84 | 77.51 | 78.17 | 4,298,582 | -0.11(-0.14%) |
Dec 07, 2021 | 78.26 | 79.15 | 77.88 | 78.28 | 4,500,794 | +0.90(+1.17%) |
Dec 06, 2021 | 76.72 | 77.96 | 75.72 | 77.37 | 4,662,662 | +1.83(+2.42%) |
Dec 03, 2021 | 77.50 | 77.98 | 74.76 | 75.54 | 7,628,373 | -1.59(-2.06%) |
Dec 02, 2021 | 74.40 | 77.50 | 74.01 | 77.13 | 8,705,404 | +3.46(+4.69%) |
Dec 01, 2021 | 76.63 | 77.30 | 73.61 | 73.68 | 6,262,880 | -0.83(-1.11%) |
Nov 30, 2021 | 75.85 | 76.15 | 74.34 | 74.50 | 10,087,401 | -2.61(-3.38%) |
Nov 29, 2021 | 77.43 | 77.86 | 75.99 | 77.11 | 5,470,875 | +0.91(+1.20%) |
Nov 26, 2021 | 76.75 | 76.84 | 75.03 | 76.20 | 5,997,366 | -3.84(-4.80%) |
Nov 24, 2021 | 79.32 | 80.35 | 79.32 | 80.04 | 4,908,407 | +0.19(+0.24%) |
Nov 23, 2021 | 79.26 | 80.03 | 78.61 | 79.85 | 4,489,150 | +0.98(+1.25%) |
Nov 22, 2021 | 78.19 | 80.18 | 77.98 | 78.87 | 6,124,513 | +1.68(+2.18%) |
Nov 19, 2021 | 77.75 | 77.97 | 75.91 | 77.18 | 6,642,639 | -1.49(-1.90%) |
Nov 18, 2021 | 78.65 | 78.82 | 78.56 | 78.67 | 3,434,905 | +0.29(+0.37%) |
Nov 17, 2021 | 78.49 | 78.70 | 77.16 | 78.38 | 5,830,836 | -0.38(-0.48%) |
Nov 16, 2021 | 78.69 | 79.10 | 78.03 | 78.76 | 4,471,527 | -0.11(-0.13%) |
Nov 15, 2021 | 79.41 | 79.47 | 78.58 | 78.87 | 3,430,302 | -0.18(-0.23%) |
Nov 12, 2021 | 78.31 | 79.25 | 77.60 | 79.05 | 4,862,745 | +0.68(+0.87%) |
Nov 11, 2021 | 78.18 | 79.02 | 77.57 | 78.37 | 2,903,042 | +0.63(+0.80%) |
Nov 10, 2021 | 77.34 | 77.74 | 4,921,731 | +0.14(+0.19%) | ||
Nov 09, 2021 | 77.71 | 78.15 | 76.78 | 77.60 | 4,365,910 | -0.86(-1.10%) |
Nov 08, 2021 | 78.50 | 79.40 | 78.17 | 78.46 | 3,560,426 | +0.51(+0.65%) |
Nov 05, 2021 | 78.86 | 79.69 | 77.63 | 77.95 | 4,276,195 | -0.29(-0.37%) |
Nov 04, 2021 | 79.68 | 79.85 | 77.14 | 78.24 | 6,020,219 | -1.81(-2.26%) |
Nov 03, 2021 | 78.49 | 80.54 | 78.30 | 80.04 | 7,341,106 | +1.50(+1.91%) |
Nov 02, 2021 | 78.65 | 79.27 | 78.17 | 78.55 | 3,833,767 | -0.10(-0.12%) |
Nov 01, 2021 | 79.30 | 79.25 | 78.20 | 78.64 | 4,263,806 | -0.15(-0.20%) |
Oct 29, 2021 | 78.77 | 79.45 | 78.52 | 78.80 | 4,603,374 | +0.04(+0.05%) |
Oct 28, 2021 | 78.30 | 79.15 | 78.13 | 78.76 | 3,726,510 | +0.81(+1.04%) |
Oct 27, 2021 | 79.41 | 80.43 | 77.89 | 77.95 | 6,806,369 | -1.83(-2.30%) |
Oct 26, 2021 | 80.20 | 79.75 | 79.79 | 6,625,645 | +0.16(+0.21%) | |
Oct 25, 2021 | 80.39 | 80.70 | 79.58 | 79.62 | 4,386,487 | -0.63(-0.79%) |
Oct 22, 2021 | 79.12 | 80.44 | 79.12 | 80.26 | 5,975,761 | +1.26(+1.59%) |
Oct 21, 2021 | 78.29 | 79.31 | 77.56 | 79.00 | 6,181,246 | +0.62(+0.80%) |
Oct 20, 2021 | 77.94 | 78.58 | 77.40 | 78.37 | 6,409,935 | +0.05(+0.06%) |
Oct 19, 2021 | 77.41 | 78.41 | 77.07 | 78.33 | 5,566,204 | +0.95(+1.23%) |
Oct 18, 2021 | 77.57 | 78.04 | 76.57 | 77.37 | 6,583,165 | -0.34(-0.43%) |
Oct 15, 2021 | 76.29 | 77.81 | 75.27 | 77.71 | 9,373,985 | +2.68(+3.57%) |
Oct 14, 2021 | 74.18 | 75.29 | 73.62 | 75.03 | 4,996,899 | +1.77(+2.41%) |
Oct 13, 2021 | 74.47 | 74.66 | 71.97 | 73.26 | 6,315,235 | -0.96(-1.29%) |
Oct 12, 2021 | 74.05 | 74.85 | 73.34 | 74.22 | 6,390,120 | +0.63(+0.86%) |
Oct 11, 2021 | 74.72 | 75.83 | 73.53 | 73.59 | 4,402,878 | -0.70(-0.94%) |
Oct 08, 2021 | 73.32 | 74.79 | 73.19 | 74.29 | 3,628,198 | +0.91(+1.24%) |
Oct 07, 2021 | 73.48 | 74.68 | 73.23 | 73.38 | 4,748,102 | +0.65(+0.90%) |
Oct 06, 2021 | 72.06 | 73.11 | 71.05 | 72.72 | 5,966,901 | -0.18(-0.25%) |
Oct 05, 2021 | 70.76 | 73.54 | 70.76 | 72.91 | 8,141,169 | +2.56(+3.65%) |
Oct 04, 2021 | 71.25 | 72.16 | 70.05 | 70.34 | 6,182,453 | -1.14(-1.60%) |
Oct 01, 2021 | 70.09 | 71.99 | 69.21 | 71.49 | 5,012,568 | +1.52(+2.17%) |
Sep 30, 2021 | 72.97 | 72.97 | 69.92 | 69.97 | 7,370,062 | -2.44(-3.37%) |
Sep 29, 2021 | 73.47 | 73.48 | 71.78 | 72.41 | 6,325,107 | -0.77(-1.05%) |
Sep 28, 2021 | 74.44 | 74.89 | 72.47 | 73.18 | 9,114,095 | -1.15(-1.55%) |
Sep 27, 2021 | 73.00 | 74.62 | 72.96 | 74.33 | 6,854,321 | +1.72(+2.37%) |
Sep 24, 2021 | 71.11 | 72.95 | 71.02 | 72.61 | 6,701,690 | +1.24(+1.74%) |
Sep 23, 2021 | 68.40 | 71.48 | 68.24 | 71.37 | 6,101,570 | +3.75(+5.54%) |
Sep 22, 2021 | 66.72 | 68.31 | 66.36 | 67.62 | 5,160,916 | +1.88(+2.86%) |
Sep 21, 2021 | 66.50 | 66.68 | 65.44 | 65.74 | 4,417,176 | -0.35(-0.52%) |
Sep 20, 2021 | 65.93 | 66.25 | 64.66 | 66.09 | 6,088,705 | -1.57(-2.31%) |
Sep 17, 2021 | 67.51 | 68.13 | 67.07 | 67.65 | 10,677,758 | -0.34(-0.49%) |
Sep 16, 2021 | 68.56 | 69.12 | 67.60 | 67.99 | 3,180,004 | -0.36(-0.52%) |
Sep 15, 2021 | 67.16 | 68.58 | 66.69 | 68.34 | 4,423,403 | +1.36(+2.04%) |
Sep 14, 2021 | 68.95 | 69.34 | 66.40 | 66.98 | 5,801,537 | -2.07(-3.00%) |
Sep 13, 2021 | 69.16 | 69.40 | 68.05 | 69.06 | 3,310,732 | +0.43(+0.63%) |
Sep 10, 2021 | 70.10 | 70.10 | 68.57 | 68.62 | 4,278,880 | -0.85(-1.23%) |
Sep 09, 2021 | 68.77 | 70.86 | 68.49 | 69.48 | 4,735,906 | +0.74(+1.08%) |
Sep 08, 2021 | 69.24 | 69.50 | 68.50 | 68.74 | 3,076,288 | -0.50(-0.72%) |
Sep 07, 2021 | 68.68 | 69.57 | 68.22 | 69.24 | 4,298,445 | -0.01(-0.01%) |
Sep 03, 2021 | 70.07 | 70.65 | 69.21 | 69.25 | 3,486,696 | -0.79(-1.12%) |
Sep 02, 2021 | 70.62 | 70.62 | 69.72 | 70.04 | 3,555,323 | -0.28(-0.40%) |
Sep 01, 2021 | 69.97 | 70.66 | 68.94 | 70.31 | 4,794,873 | +0.34(+0.48%) |
Aug 31, 2021 | 70.34 | 70.70 | 69.12 | 69.98 | 7,756,121 | -0.57(-0.80%) |
Aug 30, 2021 | 72.86 | 73.00 | 70.44 | 70.54 | 10,134,156 | -2.31(-3.16%) |
Aug 27, 2021 | 70.84 | 72.91 | 70.83 | 72.85 | 4,883,639 | +2.10(+2.97%) |
Aug 26, 2021 | 72.01 | 72.24 | 70.73 | 70.75 | 3,370,295 | -0.89(-1.25%) |
Aug 25, 2021 | 71.49 | 72.43 | 71.09 | 71.64 | 4,950,030 | +0.41(+0.58%) |
Aug 24, 2021 | 69.66 | 71.41 | 69.45 | 71.23 | 5,513,667 | +1.78(+2.56%) |
Aug 23, 2021 | 69.45 | 69.87 | 69.21 | 69.45 | 4,153,495 | +0.32(+0.46%) |
Aug 20, 2021 | 68.27 | 69.26 | 67.92 | 69.13 | 3,393,052 | +0.87(+1.28%) |
Aug 19, 2021 | 68.17 | 69.00 | 67.38 | 68.26 | 3,439,179 | -0.90(-1.31%) |
Aug 18, 2021 | 69.40 | 70.56 | 69.08 | 69.16 | 6,067,773 | -0.48(-0.69%) |
Aug 17, 2021 | 69.81 | 70.11 | 68.78 | 69.64 | 5,712,489 | -0.73(-1.04%) |
Aug 16, 2021 | 70.44 | 70.87 | 69.28 | 70.37 | 3,952,272 | -0.72(-1.01%) |
Aug 13, 2021 | 72.33 | 72.45 | 70.55 | 71.09 | 3,697,920 | -1.35(-1.87%) |
Aug 12, 2021 | 71.62 | 72.52 | 71.43 | 72.45 | 3,566,431 | +0.76(+1.06%) |
Aug 11, 2021 | 71.72 | 72.24 | 70.99 | 71.69 | 6,554,225 | +0.27(+0.38%) |
Aug 10, 2021 | 70.29 | 71.86 | 69.88 | 71.42 | 6,036,140 | +1.06(+1.51%) |
Aug 09, 2021 | 68.65 | 71.01 | 68.42 | 70.36 | 6,344,661 | +1.43(+2.07%) |
Aug 06, 2021 | 67.21 | 69.43 | 67.14 | 68.93 | 9,769,474 | +2.52(+3.80%) |
Aug 05, 2021 | 65.22 | 66.79 | 65.17 | 66.41 | 5,023,780 | +1.56(+2.41%) |
Aug 04, 2021 | 64.05 | 65.46 | 63.72 | 64.85 | 4,820,471 | +0.25(+0.39%) |
Aug 03, 2021 | 65.32 | 65.39 | 63.40 | 64.60 | 5,069,729 | -0.32(-0.49%) |
Aug 02, 2021 | 65.35 | 66.80 | 64.80 | 64.91 | 5,156,693 | -0.20(-0.31%) |
Jul 30, 2021 | 65.39 | 66.24 | 64.93 | 65.11 | 4,262,067 | -0.59(-0.90%) |
Jul 29, 2021 | 65.55 | 66.39 | 64.92 | 65.71 | 4,670,907 | +0.69(+1.06%) |
Jul 28, 2021 | 64.83 | 65.48 | 64.33 | 65.02 | 5,432,735 | +0.46(+0.71%) |
Jul 27, 2021 | 64.73 | 64.99 | 63.82 | 64.56 | 4,048,332 | -0.64(-0.98%) |
Jul 26, 2021 | 65.10 | 65.77 | 64.83 | 65.20 | 6,092,616 | +0.12(+0.19%) |
Jul 23, 2021 | 64.70 | 65.55 | 64.44 | 65.08 | 6,323,827 | +0.63(+0.98%) |
Jul 22, 2021 | 66.42 | 66.76 | 64.34 | 64.44 | 8,564,054 | -2.21(-3.32%) |
Jul 21, 2021 | 65.79 | 67.09 | 65.56 | 66.66 | 6,018,287 | +1.55(+2.38%) |
Jul 20, 2021 | 63.82 | 65.41 | 62.99 | 65.10 | 6,113,102 | +1.21(+1.89%) |
Jul 19, 2021 | 64.69 | 65.27 | 63.44 | 63.90 | 9,326,189 | -2.12(-3.21%) |
Jul 16, 2021 | 67.59 | 67.70 | 65.45 | 66.01 | 10,921,464 | -1.59(-2.35%) |
Jul 15, 2021 | 66.83 | 68.57 | 66.47 | 67.61 | 5,968,879 | +0.34(+0.50%) |
Jul 14, 2021 | 68.37 | 69.10 | 67.04 | 67.27 | 7,907,271 | -1.55(-2.26%) |
Jul 13, 2021 | 68.40 | 69.09 | 68.00 | 68.82 | 7,815,434 | +0.11(+0.15%) |
Jul 12, 2021 | 67.01 | 69.00 | 66.83 | 68.72 | 6,462,263 | +1.11(+1.64%) |
Jul 09, 2021 | 66.51 | 67.64 | 65.66 | 67.61 | 10,777,268 | +2.50(+3.84%) |
Jul 08, 2021 | 64.52 | 66.01 | 64.52 | 65.10 | 11,371,657 | -2.04(-3.04%) |
Jul 07, 2021 | 67.52 | 67.69 | 65.99 | 67.15 | 10,261,992 | -0.67(-0.99%) |
Jul 06, 2021 | 69.58 | 69.58 | 67.72 | 67.82 | 8,018,560 | -1.95(-2.79%) |
Jul 02, 2021 | 70.08 | 70.27 | 68.62 | 69.76 | 6,374,922 | -0.74(-1.05%) |
Jul 01, 2021 | 70.39 | 70.57 | 69.90 | 70.50 | 4,605,672 | +0.73(+1.04%) |
Jun 30, 2021 | 69.82 | 70.05 | 69.27 | 69.77 | 6,711,200 | -0.39(-0.56%) |
Jun 29, 2021 | 70.97 | 71.49 | 70.11 | 70.16 | 5,547,677 | -0.06(-0.08%) |
Jun 28, 2021 | 70.53 | 70.72 | 69.55 | 70.22 | 5,224,462 | -0.48(-0.68%) |
Jun 25, 2021 | 70.47 | 71.17 | 70.11 | 70.70 | 13,269,101 | +0.37(+0.53%) |
Jun 24, 2021 | 70.02 | 70.57 | 69.15 | 70.33 | 6,152,289 | +0.48(+0.69%) |
Jun 23, 2021 | 69.71 | 70.21 | 69.45 | 69.85 | 7,426,657 | +0.37(+0.54%) |
Jun 22, 2021 | 69.62 | 69.71 | 68.53 | 69.47 | 7,155,583 | -0.23(-0.33%) |
Jun 21, 2021 | 67.69 | 69.91 | 67.26 | 69.70 | 9,901,047 | +2.79(+4.17%) |
Jun 18, 2021 | 68.11 | 68.80 | 66.39 | 66.92 | 18,010,028 | -2.21(-3.20%) |
Jun 17, 2021 | 71.05 | 71.23 | 67.90 | 69.13 | 9,078,889 | -1.54(-2.18%) |
Jun 16, 2021 | 69.06 | 71.42 | 68.16 | 70.67 | 9,203,339 | +1.16(+1.67%) |
Jun 15, 2021 | 69.47 | 70.25 | 69.02 | 69.51 | 8,279,160 | +0.51(+0.74%) |
Jun 14, 2021 | 70.41 | 70.65 | 68.19 | 69.00 | 8,102,051 | -1.83(-2.58%) |
Jun 11, 2021 | 69.85 | 70.89 | 69.81 | 70.83 | 7,213,801 | +1.25(+1.79%) |
Jun 10, 2021 | 70.62 | 71.12 | 69.43 | 69.59 | 9,122,086 | -0.22(-0.32%) |
Jun 09, 2021 | 71.72 | 71.77 | 69.23 | 69.81 | 10,053,620 | -2.18(-3.02%) |
Jun 08, 2021 | 71.06 | 72.03 | 70.50 | 71.98 | 7,635,809 | +0.37(+0.52%) |
Jun 07, 2021 | 72.77 | 72.78 | 71.25 | 71.61 | 5,908,503 | -0.95(-1.31%) |
Jun 04, 2021 | 72.74 | 73.18 | 71.40 | 72.56 | 5,830,912 | -0.28(-0.38%) |
Jun 03, 2021 | 71.44 | 73.15 | 71.34 | 72.84 | 7,955,841 | +1.03(+1.44%) |
Jun 02, 2021 | 71.72 | 72.14 | 71.19 | 71.80 | 7,181,648 | +0.28(+0.39%) |
Jun 01, 2021 | 71.81 | 72.33 | 71.06 | 71.52 | 6,444,566 | +0.76(+1.07%) |
May 28, 2021 | 70.85 | 71.21 | 70.14 | 70.77 | 6,476,098 | +0.00(+0.00%) |
May 27, 2021 | 69.25 | 71.05 | 68.84 | 70.77 | 15,333,982 | +2.22(+3.24%) |
May 26, 2021 | 69.27 | 69.27 | 67.75 | 68.54 | 7,691,429 | -0.10(-0.14%) |
May 25, 2021 | 69.91 | 70.43 | 68.54 | 68.64 | 6,179,000 | -0.94(-1.35%) |
May 24, 2021 | 69.31 | 69.99 | 69.00 | 69.58 | 4,736,020 | +0.42(+0.61%) |
May 21, 2021 | 68.22 | 69.52 | 68.05 | 69.16 | 5,650,820 | +1.37(+2.02%) |
May 20, 2021 | 68.52 | 68.64 | 67.44 | 67.79 | 4,807,223 | -0.45(-0.66%) |
May 19, 2021 | 66.87 | 68.37 | 66.31 | 68.24 | 6,838,025 | +0.30(+0.44%) |
May 18, 2021 | 70.31 | 70.52 | 67.90 | 67.94 | 6,083,041 | -2.01(-2.88%) |
May 17, 2021 | 69.95 | 70.18 | 69.01 | 69.95 | 5,434,072 | -0.24(-0.34%) |
May 14, 2021 | 67.71 | 70.31 | 67.68 | 70.19 | 9,228,682 | +2.70(+4.00%) |
May 13, 2021 | 65.95 | 68.04 | 65.88 | 67.49 | 6,592,558 | +1.43(+2.16%) |
May 12, 2021 | 67.88 | 68.31 | 65.62 | 66.06 | 8,893,948 | -1.44(-2.14%) |
May 11, 2021 | 67.07 | 68.78 | 66.81 | 67.51 | 5,629,114 | -0.45(-0.66%) |
May 10, 2021 | 68.97 | 69.33 | 67.94 | 67.95 | 5,985,938 | -0.62(-0.91%) |
May 07, 2021 | 67.33 | 68.70 | 66.90 | 68.58 | 6,521,573 | +0.22(+0.32%) |
May 06, 2021 | 68.13 | 68.48 | 66.98 | 68.36 | 5,025,204 | +0.52(+0.76%) |
May 05, 2021 | 67.67 | 68.49 | 66.49 | 67.84 | 9,151,078 | +0.85(+1.27%) |
May 04, 2021 | 67.28 | 68.46 | 65.63 | 66.99 | 11,554,888 | -0.81(-1.20%) |