Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.57 | 61.73 | 59.17 | 59.26 | 3,199,921 | -2.49(-4.03%) |
Mar 30, 2022 | 63.50 | 63.50 | 61.42 | 61.75 | 3,852,640 | -1.89(-2.97%) |
Mar 29, 2022 | 62.44 | 64.12 | 62.44 | 63.64 | 4,153,991 | +2.02(+3.28%) |
Mar 28, 2022 | 61.45 | 61.75 | 60.79 | 61.62 | 3,900,093 | +0.31(+0.51%) |
Mar 25, 2022 | 62.43 | 62.78 | 60.89 | 61.31 | 4,383,227 | -0.88(-1.42%) |
Mar 24, 2022 | 63.09 | 63.16 | 61.79 | 62.19 | 5,858,540 | -1.04(-1.64%) |
Mar 23, 2022 | 65.40 | 65.44 | 63.20 | 63.23 | 4,417,907 | -2.67(-4.05%) |
Mar 22, 2022 | 65.99 | 66.80 | 65.25 | 65.90 | 3,960,631 | +0.07(+0.11%) |
Mar 21, 2022 | 67.87 | 67.88 | 65.26 | 65.83 | 4,005,350 | -2.27(-3.33%) |
Mar 18, 2022 | 66.50 | 68.36 | 66.18 | 68.10 | 4,089,615 | +1.21(+1.81%) |
Mar 17, 2022 | 65.83 | 66.92 | 65.36 | 66.89 | 3,968,376 | +1.00(+1.52%) |
Mar 16, 2022 | 65.42 | 66.72 | 63.49 | 65.89 | 5,842,141 | +1.04(+1.60%) |
Mar 15, 2022 | 63.11 | 65.06 | 62.95 | 64.85 | 3,597,314 | +2.27(+3.63%) |
Mar 14, 2022 | 64.31 | 64.67 | 61.87 | 62.58 | 5,246,142 | -1.57(-2.45%) |
Mar 11, 2022 | 65.55 | 65.66 | 64.14 | 64.15 | 4,172,060 | -0.75(-1.16%) |
Mar 10, 2022 | 64.24 | 65.07 | 64.90 | 3,961,398 | -0.15(-0.23%) | |
Mar 09, 2022 | 64.47 | 65.95 | 64.36 | 65.05 | 3,864,908 | +2.10(+3.34%) |
Mar 08, 2022 | 62.82 | 65.24 | 62.07 | 62.95 | 8,612,222 | +0.11(+0.18%) |
Mar 07, 2022 | 66.29 | 66.59 | 62.74 | 62.84 | 5,756,903 | -3.49(-5.26%) |
Mar 04, 2022 | 66.68 | 66.72 | 65.44 | 66.33 | 4,385,625 | -0.62(-0.93%) |
Mar 03, 2022 | 68.67 | 68.82 | 66.62 | 66.95 | 4,942,951 | -1.21(-1.78%) |
Mar 02, 2022 | 66.79 | 68.58 | 66.72 | 68.16 | 3,757,928 | +1.76(+2.65%) |
Mar 01, 2022 | 66.67 | 67.24 | 65.93 | 66.40 | 5,319,600 | -0.39(-0.58%) |
Feb 28, 2022 | 65.99 | 67.10 | 65.87 | 66.79 | 4,123,226 | +0.15(+0.23%) |
Feb 25, 2022 | 64.46 | 66.80 | 65.07 | 66.64 | 6,414,963 | +2.29(+3.56%) |
Feb 24, 2022 | 60.33 | 64.62 | 60.02 | 64.35 | 11,034,232 | +2.13(+3.42%) |
Feb 23, 2022 | 64.74 | 64.92 | 62.04 | 62.22 | 5,821,014 | -2.11(-3.28%) |
Feb 22, 2022 | 66.23 | 66.48 | 63.78 | 64.33 | 5,078,855 | -2.49(-3.73%) |
Feb 18, 2022 | 66.82 | 0 | +0.13(+0.19%) | |||
Feb 17, 2022 | 68.05 | 68.49 | 66.58 | 66.69 | 2,360,478 | -1.81(-2.64%) |
Feb 16, 2022 | 67.92 | 68.76 | 67.40 | 68.50 | 2,201,196 | +0.41(+0.60%) |
Feb 15, 2022 | 67.56 | 68.29 | 67.51 | 68.09 | 2,641,984 | +1.18(+1.76%) |
Feb 14, 2022 | 67.01 | 67.82 | 66.47 | 66.91 | 3,598,450 | -0.21(-0.31%) |
Feb 11, 2022 | 68.34 | 69.02 | 66.77 | 67.12 | 6,305,274 | -0.85(-1.25%) |
Feb 10, 2022 | 69.06 | 70.58 | 67.64 | 67.97 | 9,535,189 | -2.71(-3.83%) |
Feb 09, 2022 | 70.11 | 71.36 | 70.08 | 70.68 | 4,253,953 | +1.47(+2.12%) |
Feb 08, 2022 | 68.02 | 69.30 | 67.80 | 69.22 | 2,659,540 | +1.23(+1.82%) |
Feb 07, 2022 | 68.16 | 68.72 | 67.35 | 67.98 | 2,744,578 | +0.31(+0.46%) |
Feb 04, 2022 | 69.67 | 69.75 | 67.55 | 67.67 | 5,215,147 | -2.48(-3.54%) |
Feb 03, 2022 | 71.15 | 70.10 | 70.15 | 3,568,031 | -1.62(-2.26%) | |
Feb 02, 2022 | 71.29 | 72.07 | 70.55 | 71.77 | 3,815,402 | +0.94(+1.33%) |
Feb 01, 2022 | 70.99 | 71.26 | 68.93 | 70.83 | 6,455,547 | +0.22(+0.31%) |
Jan 31, 2022 | 68.47 | 70.78 | 70.61 | 3,700,488 | +1.75(+2.54%) | |
Jan 28, 2022 | 67.16 | 68.91 | 65.81 | 68.86 | 5,863,466 | +1.61(+2.39%) |
Jan 27, 2022 | 68.44 | 69.40 | 66.74 | 67.25 | 8,103,120 | -1.01(-1.48%) |
Jan 26, 2022 | 71.45 | 72.09 | 67.95 | 68.26 | 9,528,200 | -2.24(-3.18%) |
Jan 25, 2022 | 70.58 | 71.21 | 69.30 | 70.50 | 4,746,696 | -1.38(-1.92%) |
Jan 24, 2022 | 67.98 | 71.98 | 67.62 | 71.88 | 7,918,621 | +2.63(+3.80%) |
Jan 21, 2022 | 69.78 | 71.42 | 69.20 | 69.25 | 9,481,799 | -0.80(-1.14%) |
Jan 20, 2022 | 72.16 | 72.77 | 69.93 | 70.05 | 4,353,843 | -1.68(-2.34%) |
Jan 19, 2022 | 73.02 | 73.76 | 71.59 | 71.73 | 5,258,039 | -1.88(-2.55%) |
Jan 18, 2022 | 75.57 | 75.63 | 73.42 | 73.61 | 3,897,724 | -3.08(-4.02%) |
Jan 14, 2022 | 76.69 | 0 | -1.26(-1.62%) | |||
Jan 13, 2022 | 79.04 | 79.59 | 77.54 | 77.95 | 4,783,964 | +0.78(+1.01%) |
Jan 12, 2022 | 77.52 | 78.12 | 76.60 | 77.17 | 2,874,391 | +0.07(+0.09%) |
Jan 11, 2022 | 75.54 | 77.23 | 74.93 | 77.10 | 3,845,250 | +1.57(+2.08%) |
Jan 10, 2022 | 74.75 | 75.59 | 73.58 | 75.53 | 5,084,008 | +0.28(+0.37%) |
Jan 07, 2022 | 78.65 | 78.80 | 75.25 | 75.25 | 5,384,728 | -3.57(-4.53%) |
Jan 06, 2022 | 79.75 | 79.75 | 78.11 | 78.82 | 5,277,103 | -0.85(-1.07%) |
Jan 05, 2022 | 81.66 | 82.58 | 79.61 | 79.67 | 3,958,902 | -1.95(-2.39%) |
Jan 04, 2022 | 81.14 | 81.71 | 80.96 | 81.62 | 2,669,797 | +0.93(+1.15%) |
Jan 03, 2022 | 83.04 | 83.04 | 80.20 | 80.69 | 3,178,426 | -2.23(-2.69%) |
Dec 31, 2021 | 82.11 | 83.20 | 81.77 | 82.92 | 1,101,758 | +0.75(+0.91%) |
Dec 30, 2021 | 83.07 | 83.22 | 82.03 | 82.17 | 1,915,136 | -0.70(-0.84%) |
Dec 29, 2021 | 81.83 | 83.08 | 81.81 | 82.87 | 2,204,149 | +0.99(+1.21%) |
Dec 28, 2021 | 81.36 | 82.33 | 81.36 | 81.88 | 2,363,589 | +0.45(+0.55%) |
Dec 27, 2021 | 80.66 | 81.44 | 80.23 | 81.43 | 1,656,788 | +1.13(+1.41%) |
Dec 23, 2021 | 80.25 | 80.69 | 80.08 | 80.30 | 1,606,595 | +0.17(+0.21%) |
Dec 22, 2021 | 78.49 | 80.19 | 78.48 | 80.13 | 2,590,756 | +1.59(+2.02%) |
Dec 21, 2021 | 77.18 | 78.54 | 77.04 | 78.54 | 2,695,668 | +2.01(+2.63%) |
Dec 20, 2021 | 76.72 | 76.94 | 75.26 | 76.53 | 4,166,270 | -1.18(-1.52%) |
Dec 17, 2021 | 79.02 | 79.37 | 77.50 | 77.71 | 5,582,348 | -1.92(-2.41%) |
Dec 16, 2021 | 81.05 | 81.05 | 79.41 | 79.63 | 5,167,689 | -1.84(-2.26%) |
Dec 15, 2021 | 79.80 | 81.49 | 79.30 | 81.47 | 4,350,055 | +1.40(+1.75%) |
Dec 14, 2021 | 80.33 | 80.81 | 79.53 | 80.07 | 3,339,957 | -1.22(-1.50%) |
Dec 13, 2021 | 83.08 | 83.43 | 81.14 | 81.29 | 2,998,618 | -1.75(-2.11%) |
Dec 10, 2021 | 82.35 | 83.09 | 81.75 | 83.04 | 2,634,916 | +1.20(+1.46%) |
Dec 09, 2021 | 82.03 | 83.07 | 81.65 | 81.84 | 2,719,408 | -0.28(-0.33%) |
Dec 08, 2021 | 82.08 | 82.47 | 81.41 | 82.12 | 2,845,500 | +0.51(+0.62%) |
Dec 07, 2021 | 81.82 | 82.10 | 81.16 | 81.61 | 3,013,098 | +0.72(+0.89%) |
Dec 06, 2021 | 79.94 | 81.20 | 79.42 | 80.89 | 3,775,541 | +2.12(+2.69%) |
Dec 03, 2021 | 79.72 | 79.98 | 78.16 | 78.77 | 4,527,349 | -0.49(-0.62%) |
Dec 02, 2021 | 76.44 | 79.62 | 76.36 | 79.26 | 8,516,157 | +3.18(+4.18%) |
Dec 01, 2021 | 76.92 | 78.00 | 76.04 | 76.08 | 4,100,332 | +0.50(+0.67%) |
Nov 30, 2021 | 76.66 | 77.71 | 75.30 | 75.58 | 4,704,279 | -1.52(-1.97%) |
Nov 29, 2021 | 77.45 | 77.71 | 76.33 | 77.09 | 2,530,259 | +0.24(+0.31%) |
Nov 26, 2021 | 77.07 | 77.99 | 76.31 | 76.85 | 2,969,796 | -1.71(-2.18%) |
Nov 24, 2021 | 78.54 | 78.86 | 78.23 | 78.56 | 2,200,299 | -0.28(-0.36%) |
Nov 23, 2021 | 78.00 | 78.96 | 77.41 | 78.84 | 3,330,380 | +0.51(+0.65%) |
Nov 22, 2021 | 78.73 | 79.63 | 78.23 | 78.33 | 3,285,014 | -0.22(-0.28%) |
Nov 19, 2021 | 77.94 | 79.85 | 77.94 | 78.55 | 2,958,113 | +0.31(+0.40%) |
Nov 18, 2021 | 78.52 | 78.33 | 78.07 | 78.24 | 2,428,874 | +0.04(+0.05%) |
Nov 17, 2021 | 77.88 | 78.34 | 77.23 | 78.20 | 2,497,214 | +0.61(+0.79%) |
Nov 16, 2021 | 76.53 | 78.09 | 76.35 | 77.59 | 2,634,351 | +1.29(+1.69%) |
Nov 15, 2021 | 76.80 | 76.85 | 76.14 | 76.30 | 1,746,654 | -0.38(-0.50%) |
Nov 12, 2021 | 75.80 | 76.78 | 75.46 | 76.68 | 2,205,439 | +1.25(+1.66%) |
Nov 11, 2021 | 75.27 | 75.70 | 74.95 | 75.43 | 1,543,317 | +0.61(+0.82%) |
Nov 10, 2021 | 75.74 | 74.82 | 4,063,004 | -1.41(-1.85%) | ||
Nov 09, 2021 | 75.00 | 76.58 | 74.83 | 76.23 | 3,347,039 | +1.77(+2.38%) |
Nov 08, 2021 | 74.66 | 74.97 | 73.93 | 74.46 | 2,129,326 | +0.14(+0.19%) |
Nov 05, 2021 | 73.84 | 74.73 | 73.54 | 74.32 | 2,228,585 | +1.04(+1.42%) |
Nov 04, 2021 | 72.98 | 74.59 | 72.98 | 73.28 | 5,404,232 | +0.60(+0.83%) |
Nov 03, 2021 | 71.72 | 73.48 | 71.72 | 72.68 | 2,522,787 | +0.80(+1.11%) |
Nov 02, 2021 | 72.61 | 72.78 | 71.61 | 71.88 | 1,746,238 | -0.86(-1.18%) |
Nov 01, 2021 | 72.02 | 72.81 | 71.37 | 72.74 | 1,402,361 | +0.79(+1.10%) |
Oct 29, 2021 | 71.90 | 72.78 | 71.67 | 71.95 | 1,338,487 | -0.18(-0.25%) |
Oct 28, 2021 | 71.41 | 72.46 | 71.41 | 72.13 | 1,882,764 | +0.99(+1.39%) |
Oct 27, 2021 | 71.78 | 73.43 | 71.14 | 71.14 | 3,071,528 | -0.30(-0.42%) |
Oct 26, 2021 | 71.97 | 71.44 | 2,768,578 | -0.37(-0.52%) | ||
Oct 25, 2021 | 71.40 | 72.25 | 71.10 | 71.81 | 7,446,771 | +0.53(+0.74%) |
Oct 22, 2021 | 71.58 | 72.31 | 71.26 | 71.28 | 1,739,270 | -0.09(-0.13%) |
Oct 21, 2021 | 71.00 | 71.45 | 70.80 | 71.37 | 1,992,956 | -0.02(-0.03%) |
Oct 20, 2021 | 70.29 | 71.68 | 70.19 | 71.39 | 3,195,161 | +1.20(+1.71%) |
Oct 19, 2021 | 70.41 | 70.52 | 69.83 | 70.19 | 1,874,004 | -0.11(-0.16%) |
Oct 18, 2021 | 69.05 | 70.37 | 68.90 | 70.30 | 1,897,739 | +1.15(+1.66%) |
Oct 15, 2021 | 69.78 | 70.30 | 69.14 | 69.15 | 3,066,549 | -0.43(-0.62%) |
Oct 14, 2021 | 68.35 | 69.61 | 68.21 | 69.58 | 3,141,206 | +1.85(+2.73%) |
Oct 13, 2021 | 67.53 | 68.04 | 67.17 | 67.73 | 2,116,862 | +0.40(+0.59%) |
Oct 12, 2021 | 67.10 | 67.82 | 66.90 | 67.33 | 1,921,740 | +0.27(+0.40%) |
Oct 11, 2021 | 66.96 | 67.77 | 66.96 | 67.06 | 1,958,710 | -0.06(-0.09%) |
Oct 08, 2021 | 67.61 | 67.80 | 66.92 | 67.12 | 3,995,192 | -0.58(-0.86%) |
Oct 07, 2021 | 67.09 | 68.43 | 67.09 | 67.70 | 3,427,763 | +0.99(+1.48%) |
Oct 06, 2021 | 65.62 | 67.07 | 65.62 | 66.71 | 3,708,449 | +0.40(+0.60%) |
Oct 05, 2021 | 66.56 | 66.94 | 65.99 | 66.31 | 2,455,410 | +0.11(+0.17%) |
Oct 04, 2021 | 66.18 | 66.73 | 65.94 | 66.20 | 2,385,234 | -0.21(-0.32%) |
Oct 01, 2021 | 66.49 | 67.04 | 65.78 | 66.41 | 2,089,773 | +0.23(+0.35%) |
Sep 30, 2021 | 68.50 | 68.73 | 66.17 | 66.18 | 3,621,004 | -1.97(-2.89%) |
Sep 29, 2021 | 68.21 | 68.83 | 67.90 | 68.15 | 2,919,174 | +0.47(+0.69%) |
Sep 28, 2021 | 69.11 | 69.38 | 67.49 | 67.68 | 3,677,401 | -1.99(-2.86%) |
Sep 27, 2021 | 68.80 | 69.81 | 68.42 | 69.67 | 2,229,731 | +0.59(+0.85%) |
Sep 24, 2021 | 69.11 | 69.45 | 68.39 | 69.08 | 2,226,099 | -0.22(-0.32%) |
Sep 23, 2021 | 69.48 | 70.05 | 69.21 | 69.30 | 1,846,200 | +0.07(+0.10%) |
Sep 22, 2021 | 69.22 | 70.16 | 69.04 | 69.23 | 1,956,945 | +0.63(+0.92%) |
Sep 21, 2021 | 68.70 | 69.25 | 67.98 | 68.60 | 1,491,339 | -0.21(-0.31%) |
Sep 20, 2021 | 69.23 | 69.90 | 67.97 | 68.81 | 2,715,224 | -1.73(-2.45%) |
Sep 17, 2021 | 70.42 | 70.80 | 69.99 | 70.54 | 2,083,083 | +0.14(+0.20%) |
Sep 16, 2021 | 69.64 | 70.96 | 69.64 | 70.40 | 4,178,210 | +0.74(+1.06%) |
Sep 15, 2021 | 69.29 | 69.82 | 68.65 | 69.66 | 1,972,398 | +0.41(+0.59%) |
Sep 14, 2021 | 70.45 | 70.90 | 69.03 | 69.25 | 2,426,232 | -1.07(-1.52%) |
Sep 13, 2021 | 71.07 | 71.07 | 69.66 | 70.32 | 3,111,270 | -0.08(-0.11%) |
Sep 10, 2021 | 71.28 | 71.51 | 70.37 | 70.40 | 1,651,445 | -0.18(-0.26%) |
Sep 09, 2021 | 70.88 | 71.26 | 70.29 | 70.58 | 1,947,637 | -0.15(-0.21%) |
Sep 08, 2021 | 71.36 | 71.66 | 70.64 | 70.73 | 3,117,101 | -1.47(-2.04%) |
Sep 07, 2021 | 72.92 | 73.19 | 72.05 | 72.20 | 2,567,825 | -0.80(-1.09%) |
Sep 03, 2021 | 73.80 | 73.80 | 72.46 | 73.00 | 1,782,216 | -0.83(-1.12%) |
Sep 02, 2021 | 74.16 | 74.31 | 73.50 | 73.83 | 1,745,518 | -0.02(-0.03%) |
Sep 01, 2021 | 73.48 | 73.92 | 72.86 | 73.85 | 2,115,245 | +0.71(+0.97%) |
Aug 31, 2021 | 73.63 | 74.03 | 72.60 | 73.14 | 1,985,361 | -0.46(-0.62%) |
Aug 30, 2021 | 73.97 | 74.12 | 73.35 | 73.60 | 1,196,421 | -0.20(-0.27%) |
Aug 27, 2021 | 72.82 | 74.27 | 72.71 | 73.80 | 3,229,019 | +1.16(+1.60%) |
Aug 26, 2021 | 73.46 | 73.68 | 72.30 | 72.64 | 2,940,401 | -1.00(-1.36%) |
Aug 25, 2021 | 73.11 | 74.09 | 72.82 | 73.64 | 2,274,071 | +0.75(+1.03%) |
Aug 24, 2021 | 72.22 | 73.72 | 71.89 | 72.89 | 2,650,760 | +0.99(+1.38%) |
Aug 23, 2021 | 72.55 | 72.55 | 71.00 | 71.90 | 2,707,690 | -0.23(-0.32%) |
Aug 20, 2021 | 70.82 | 72.38 | 70.65 | 72.13 | 2,064,226 | +1.32(+1.86%) |
Aug 19, 2021 | 70.18 | 71.20 | 70.05 | 70.81 | 2,583,512 | -0.22(-0.31%) |
Aug 18, 2021 | 71.12 | 72.19 | 70.48 | 71.03 | 2,119,850 | -0.16(-0.22%) |
Aug 17, 2021 | 73.07 | 73.07 | 70.55 | 71.19 | 3,072,346 | -2.61(-3.54%) |
Aug 16, 2021 | 73.24 | 74.42 | 72.69 | 73.80 | 2,163,490 | +0.36(+0.49%) |
Aug 13, 2021 | 73.56 | 73.93 | 72.86 | 73.44 | 1,627,381 | -0.05(-0.07%) |
Aug 12, 2021 | 73.94 | 74.63 | 73.13 | 73.49 | 2,742,770 | -0.56(-0.76%) |
Aug 11, 2021 | 72.18 | 74.05 | 71.87 | 74.05 | 2,746,783 | +2.00(+2.78%) |
Aug 10, 2021 | 71.17 | 72.73 | 70.98 | 72.05 | 2,560,980 | +0.92(+1.29%) |
Aug 09, 2021 | 71.51 | 71.84 | 70.85 | 71.13 | 2,195,889 | -0.38(-0.53%) |
Aug 06, 2021 | 72.00 | 72.74 | 71.31 | 71.51 | 2,067,398 | -0.54(-0.75%) |
Aug 05, 2021 | 71.83 | 72.64 | 71.65 | 72.05 | 2,638,591 | +0.46(+0.64%) |
Aug 04, 2021 | 72.47 | 72.75 | 71.59 | 71.59 | 2,727,263 | -1.02(-1.40%) |
Aug 03, 2021 | 71.93 | 72.66 | 71.21 | 72.61 | 3,185,703 | +0.93(+1.30%) |
Aug 02, 2021 | 72.11 | 72.36 | 71.62 | 71.68 | 1,594,818 | +0.12(+0.17%) |
Jul 30, 2021 | 71.46 | 72.36 | 71.14 | 71.56 | 1,868,444 | -0.16(-0.22%) |
Jul 29, 2021 | 69.82 | 72.00 | 69.78 | 71.72 | 3,323,781 | +2.51(+3.63%) |
Jul 28, 2021 | 69.85 | 70.19 | 68.93 | 69.21 | 2,538,298 | -0.43(-0.62%) |
Jul 27, 2021 | 69.26 | 69.80 | 68.42 | 69.64 | 2,360,796 | +0.17(+0.24%) |
Jul 26, 2021 | 70.14 | 70.45 | 69.24 | 69.47 | 3,426,248 | -0.78(-1.10%) |
Jul 23, 2021 | 68.82 | 70.36 | 68.82 | 70.25 | 2,894,538 | +1.83(+2.67%) |
Jul 22, 2021 | 67.90 | 68.61 | 67.42 | 68.42 | 3,167,634 | -0.41(-0.60%) |
Jul 21, 2021 | 68.02 | 69.00 | 67.84 | 68.83 | 2,957,477 | +1.09(+1.61%) |
Jul 20, 2021 | 66.24 | 67.98 | 66.01 | 67.74 | 4,114,751 | +1.66(+2.51%) |
Jul 19, 2021 | 65.42 | 66.65 | 65.09 | 66.08 | 4,515,533 | -0.24(-0.36%) |
Jul 16, 2021 | 66.99 | 67.63 | 66.24 | 66.32 | 1,886,837 | -0.52(-0.78%) |
Jul 15, 2021 | 66.69 | 67.16 | 66.20 | 66.84 | 4,032,091 | +0.01(+0.01%) |
Jul 14, 2021 | 67.27 | 67.61 | 66.58 | 66.83 | 3,576,790 | +0.07(+0.10%) |
Jul 13, 2021 | 68.21 | 68.24 | 66.68 | 66.76 | 4,004,812 | -1.73(-2.53%) |
Jul 12, 2021 | 68.43 | 68.62 | 67.86 | 68.49 | 3,902,316 | -0.08(-0.12%) |
Jul 09, 2021 | 68.22 | 69.19 | 68.22 | 68.57 | 3,489,707 | +0.76(+1.12%) |
Jul 08, 2021 | 68.50 | 69.00 | 67.42 | 67.81 | 6,390,323 | -2.29(-3.27%) |
Jul 07, 2021 | 69.15 | 70.47 | 68.92 | 70.10 | 3,083,279 | +1.09(+1.58%) |
Jul 06, 2021 | 70.13 | 70.13 | 68.11 | 69.01 | 2,315,608 | -1.04(-1.48%) |
Jul 02, 2021 | 70.80 | 70.80 | 69.83 | 70.05 | 1,468,386 | -0.40(-0.57%) |
Jul 01, 2021 | 69.31 | 70.66 | 69.06 | 70.45 | 1,957,356 | +1.23(+1.78%) |
Jun 30, 2021 | 68.99 | 69.43 | 68.71 | 69.22 | 2,930,848 | +0.05(+0.07%) |
Jun 29, 2021 | 68.71 | 69.96 | 68.63 | 69.17 | 2,978,408 | +0.57(+0.83%) |
Jun 28, 2021 | 68.24 | 68.78 | 67.87 | 68.60 | 2,289,135 | +0.50(+0.73%) |
Jun 25, 2021 | 68.00 | 68.50 | 67.85 | 68.10 | 2,109,619 | +0.07(+0.10%) |
Jun 24, 2021 | 67.98 | 68.19 | 67.23 | 68.03 | 2,627,724 | +0.16(+0.24%) |
Jun 23, 2021 | 68.49 | 68.63 | 67.23 | 67.87 | 3,106,076 | -0.70(-1.02%) |
Jun 22, 2021 | 68.29 | 68.71 | 67.86 | 68.57 | 2,237,008 | +0.36(+0.53%) |
Jun 21, 2021 | 67.62 | 68.44 | 67.55 | 68.21 | 4,418,706 | +0.88(+1.31%) |
Jun 18, 2021 | 66.59 | 68.17 | 66.40 | 67.33 | 7,788,959 | +0.30(+0.45%) |
Jun 17, 2021 | 66.47 | 67.66 | 66.00 | 67.03 | 5,670,410 | +0.46(+0.69%) |
Jun 16, 2021 | 67.76 | 67.76 | 66.39 | 66.57 | 4,418,816 | -1.05(-1.55%) |
Jun 15, 2021 | 67.31 | 67.92 | 67.03 | 67.62 | 3,125,518 | +0.34(+0.51%) |
Jun 14, 2021 | 68.21 | 68.35 | 66.87 | 67.28 | 2,543,956 | -0.86(-1.26%) |
Jun 11, 2021 | 67.52 | 68.44 | 67.52 | 68.14 | 2,074,760 | +0.67(+0.99%) |
Jun 10, 2021 | 69.11 | 69.29 | 67.28 | 67.47 | 5,196,649 | -1.83(-2.64%) |
Jun 09, 2021 | 70.82 | 70.85 | 69.23 | 69.30 | 2,884,028 | -1.35(-1.91%) |
Jun 08, 2021 | 70.69 | 70.80 | 70.15 | 70.65 | 2,461,869 | +0.40(+0.57%) |
Jun 07, 2021 | 70.66 | 70.82 | 69.78 | 70.25 | 1,995,765 | -0.34(-0.48%) |
Jun 04, 2021 | 70.26 | 70.66 | 69.38 | 70.59 | 2,274,964 | +0.83(+1.19%) |
Jun 03, 2021 | 69.95 | 70.12 | 69.06 | 69.76 | 2,629,326 | -0.91(-1.29%) |
Jun 02, 2021 | 72.06 | 72.06 | 70.49 | 70.67 | 2,539,436 | -1.17(-1.63%) |
Jun 01, 2021 | 72.63 | 72.74 | 71.29 | 71.84 | 1,426,180 | -0.08(-0.11%) |
May 28, 2021 | 72.27 | 72.66 | 71.41 | 71.92 | 1,285,036 | -0.08(-0.11%) |
May 27, 2021 | 72.01 | 72.39 | 71.71 | 72.00 | 2,128,680 | +0.22(+0.31%) |
May 26, 2021 | 70.66 | 72.05 | 70.66 | 71.78 | 3,081,242 | +1.21(+1.71%) |
May 25, 2021 | 70.09 | 71.30 | 70.04 | 70.57 | 2,617,134 | +0.88(+1.26%) |
May 24, 2021 | 69.73 | 70.09 | 69.53 | 69.69 | 1,264,717 | +0.35(+0.50%) |
May 21, 2021 | 70.57 | 71.01 | 69.23 | 69.34 | 3,250,706 | -0.62(-0.89%) |
May 20, 2021 | 69.52 | 70.37 | 69.33 | 69.96 | 2,867,955 | +0.44(+0.63%) |
May 19, 2021 | 68.82 | 69.87 | 67.94 | 69.52 | 4,424,072 | -0.58(-0.83%) |
May 18, 2021 | 72.01 | 72.14 | 70.09 | 70.10 | 3,470,508 | -1.84(-2.56%) |
May 17, 2021 | 72.43 | 72.70 | 70.92 | 71.94 | 3,009,222 | -0.89(-1.22%) |
May 14, 2021 | 72.81 | 73.14 | 72.21 | 72.83 | 2,076,177 | +0.85(+1.18%) |
May 13, 2021 | 70.23 | 72.47 | 70.12 | 71.98 | 4,025,946 | +2.29(+3.29%) |
May 12, 2021 | 73.31 | 73.53 | 69.55 | 69.69 | 6,091,354 | -4.40(-5.94%) |
May 11, 2021 | 75.68 | 76.00 | 73.41 | 74.09 | 3,954,459 | -3.00(-3.89%) |
May 10, 2021 | 77.09 | 78.61 | 76.58 | 77.09 | 2,323,761 | +0.06(+0.08%) |
May 07, 2021 | 75.82 | 77.05 | 74.92 | 77.03 | 2,827,499 | +1.53(+2.03%) |
May 06, 2021 | 75.75 | 75.77 | 74.59 | 75.50 | 1,546,429 | +0.20(+0.27%) |
May 05, 2021 | 75.63 | 76.11 | 74.53 | 75.30 | 2,148,744 | -0.18(-0.24%) |
May 04, 2021 | 74.43 | 75.52 | 74.19 | 75.48 | 2,708,337 | +0.55(+0.73%) |
May 03, 2021 | 73.97 | 75.29 | 73.75 | 74.93 | 2,418,251 | +1.71(+2.34%) |
Apr 30, 2021 | 73.99 | 74.14 | 72.86 | 73.22 | 2,145,100 | -1.23(-1.65%) |
Apr 29, 2021 | 73.42 | 74.70 | 73.40 | 74.45 | 2,130,204 | +1.27(+1.74%) |
Apr 28, 2021 | 73.48 | 73.55 | 72.86 | 73.18 | 1,496,449 | -0.11(-0.15%) |
Apr 27, 2021 | 73.21 | 74.21 | 73.18 | 73.29 | 1,882,456 | +0.35(+0.48%) |
Apr 26, 2021 | 72.45 | 72.97 | 72.17 | 72.94 | 1,698,712 | +0.85(+1.18%) |
Apr 23, 2021 | 71.08 | 72.38 | 70.82 | 72.09 | 1,925,200 | +1.12(+1.58%) |
Apr 22, 2021 | 71.31 | 71.31 | 70.19 | 70.97 | 2,567,759 | -0.10(-0.14%) |
Apr 21, 2021 | 70.32 | 71.35 | 70.24 | 71.07 | 1,435,528 | +0.71(+1.01%) |
Apr 20, 2021 | 72.29 | 72.55 | 69.38 | 70.36 | 3,009,078 | -1.96(-2.71%) |
Apr 19, 2021 | 73.11 | 73.17 | 71.84 | 72.32 | 2,947,062 | -0.62(-0.85%) |
Apr 16, 2021 | 71.60 | 73.23 | 71.49 | 72.94 | 2,663,100 | +1.81(+2.54%) |
Apr 15, 2021 | 71.42 | 71.71 | 70.94 | 71.13 | 1,847,155 | +0.26(+0.37%) |
Apr 14, 2021 | 71.00 | 71.51 | 70.65 | 70.87 | 1,774,718 | -0.09(-0.13%) |
Apr 13, 2021 | 71.49 | 71.60 | 70.14 | 70.96 | 1,593,525 | -0.58(-0.81%) |
Apr 12, 2021 | 71.39 | 71.58 | 70.90 | 71.54 | 1,494,657 | +0.33(+0.46%) |
Apr 09, 2021 | 69.25 | 71.26 | 69.12 | 71.21 | 2,103,000 | +1.79(+2.58%) |
Apr 08, 2021 | 70.04 | 70.12 | 69.08 | 69.42 | 3,008,787 | -0.24(-0.34%) |
Apr 07, 2021 | 70.75 | 70.85 | 69.54 | 69.66 | 1,823,991 | -1.02(-1.44%) |
Apr 06, 2021 | 70.31 | 70.92 | 69.87 | 70.68 | 2,805,295 | +0.48(+0.68%) |
Apr 05, 2021 | 70.03 | 70.28 | 69.26 | 70.20 | 2,145,980 | +0.84(+1.21%) |