Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.24 | 72.82 | 70.17 | 70.36 | 542,520 | -1.80(-2.50%) |
Apr 28, 2022 | 71.55 | 72.66 | 69.91 | 72.17 | 256,599 | +1.70(+2.41%) |
Apr 27, 2022 | 70.27 | 71.50 | 69.09 | 70.47 | 204,792 | +0.07(+0.11%) |
Apr 26, 2022 | 72.96 | 73.66 | 69.86 | 70.39 | 399,049 | -3.43(-4.64%) |
Apr 25, 2022 | 72.51 | 74.09 | 71.70 | 73.82 | 322,278 | +0.49(+0.66%) |
Apr 22, 2022 | 76.35 | 77.12 | 73.17 | 73.33 | 278,063 | -2.87(-3.76%) |
Apr 21, 2022 | 77.49 | 79.28 | 75.99 | 76.20 | 595,727 | +1.32(+1.76%) |
Apr 20, 2022 | 76.39 | 76.39 | 73.92 | 74.88 | 288,985 | -0.46(-0.61%) |
Apr 19, 2022 | 72.77 | 76.12 | 72.76 | 75.34 | 437,386 | +2.68(+3.69%) |
Apr 18, 2022 | 73.79 | 74.27 | 71.86 | 72.66 | 362,665 | -1.40(-1.89%) |
Apr 14, 2022 | 73.43 | 74.77 | 73.36 | 74.06 | 840,400 | +1.34(+1.84%) |
Apr 13, 2022 | 71.86 | 73.23 | 70.98 | 72.73 | 933,328 | +1.77(+2.50%) |
Apr 12, 2022 | 72.92 | 73.34 | 70.78 | 70.95 | 326,240 | -1.26(-1.75%) |
Apr 11, 2022 | 72.37 | 74.80 | 71.89 | 72.21 | 384,725 | -0.06(-0.08%) |
Apr 08, 2022 | 71.22 | 72.91 | 70.15 | 72.27 | 508,549 | +0.39(+0.55%) |
Apr 07, 2022 | 73.59 | 73.73 | 70.89 | 71.88 | 455,476 | -1.60(-2.17%) |
Apr 06, 2022 | 74.29 | 75.34 | 71.22 | 73.47 | 440,059 | -2.81(-3.68%) |
Apr 05, 2022 | 76.23 | 77.22 | 74.84 | 76.28 | 709,430 | -0.02(-0.02%) |
Apr 04, 2022 | 76.46 | 77.52 | 74.98 | 76.30 | 303,954 | -1.00(-1.29%) |
Apr 01, 2022 | 78.74 | 79.32 | 77.13 | 77.30 | 511,627 | -0.78(-1.00%) |
Mar 31, 2022 | 75.35 | 79.02 | 75.09 | 78.09 | 455,152 | +2.91(+3.87%) |
Mar 30, 2022 | 74.99 | 75.80 | 74.25 | 75.17 | 225,529 | -0.73(-0.96%) |
Mar 29, 2022 | 75.80 | 77.49 | 75.33 | 75.90 | 292,739 | +1.81(+2.44%) |
Mar 28, 2022 | 73.83 | 74.51 | 72.71 | 74.09 | 256,702 | +0.62(+0.84%) |
Mar 25, 2022 | 72.80 | 74.67 | 72.63 | 73.47 | 269,202 | +1.59(+2.21%) |
Mar 24, 2022 | 72.33 | 72.77 | 70.97 | 71.89 | 504,892 | +0.47(+0.65%) |
Mar 23, 2022 | 72.53 | 73.24 | 70.62 | 71.42 | 349,158 | -2.15(-2.92%) |
Mar 22, 2022 | 73.56 | 74.51 | 72.41 | 73.57 | 193,285 | +1.26(+1.74%) |
Mar 21, 2022 | 72.75 | 73.55 | 71.41 | 72.31 | 212,622 | -1.22(-1.66%) |
Mar 18, 2022 | 70.92 | 74.46 | 69.91 | 73.53 | 317,658 | +2.04(+2.86%) |
Mar 17, 2022 | 72.46 | 73.81 | 70.00 | 71.48 | 410,833 | -2.82(-3.79%) |
Mar 16, 2022 | 72.29 | 74.64 | 72.08 | 74.30 | 586,502 | +3.16(+4.44%) |
Mar 15, 2022 | 70.36 | 72.79 | 69.56 | 71.15 | 564,596 | +1.95(+2.82%) |
Mar 14, 2022 | 68.59 | 70.43 | 66.62 | 69.20 | 1,002,697 | +1.01(+1.48%) |
Mar 11, 2022 | 70.75 | 70.75 | 67.02 | 68.19 | 1,013,960 | -1.27(-1.83%) |
Mar 10, 2022 | 67.07 | 69.46 | 338,301 | +0.06(+0.08%) | ||
Mar 09, 2022 | 68.81 | 70.92 | 67.47 | 69.40 | 647,172 | +4.33(+6.66%) |
Mar 08, 2022 | 62.61 | 68.01 | 61.28 | 65.07 | 1,268,884 | +3.61(+5.88%) |
Mar 07, 2022 | 68.32 | 68.91 | 60.19 | 61.46 | 2,022,215 | -7.43(-10.79%) |
Mar 04, 2022 | 71.95 | 73.16 | 68.54 | 68.89 | 512,162 | -4.37(-5.96%) |
Mar 03, 2022 | 77.62 | 78.26 | 73.25 | 73.26 | 285,800 | -3.51(-4.57%) |
Mar 02, 2022 | 77.37 | 78.13 | 75.40 | 76.77 | 449,266 | +1.02(+1.34%) |
Mar 01, 2022 | 78.29 | 78.90 | 74.06 | 75.75 | 496,901 | -3.45(-4.36%) |
Feb 28, 2022 | 81.35 | 82.23 | 76.88 | 79.21 | 700,202 | -3.82(-4.60%) |
Feb 25, 2022 | 81.49 | 83.15 | 81.93 | 83.02 | 311,633 | +2.16(+2.67%) |
Feb 24, 2022 | 78.82 | 81.30 | 78.05 | 80.87 | 595,670 | -1.03(-1.25%) |
Feb 23, 2022 | 84.97 | 85.62 | 81.89 | 81.89 | 267,770 | -1.82(-2.17%) |
Feb 22, 2022 | 86.10 | 86.10 | 82.55 | 83.71 | 409,858 | -3.33(-3.83%) |
Feb 18, 2022 | 87.05 | 0 | -0.73(-0.83%) | |||
Feb 17, 2022 | 89.85 | 91.15 | 87.25 | 87.78 | 660,542 | -2.78(-3.07%) |
Feb 16, 2022 | 86.76 | 90.75 | 86.33 | 90.56 | 598,178 | +2.72(+3.09%) |
Feb 15, 2022 | 85.90 | 89.46 | 85.53 | 87.84 | 722,283 | +4.94(+5.96%) |
Feb 14, 2022 | 80.81 | 83.98 | 80.55 | 82.90 | 1,032,364 | +2.18(+2.69%) |
Feb 11, 2022 | 84.92 | 86.91 | 80.12 | 80.73 | 613,055 | -4.43(-5.20%) |
Feb 10, 2022 | 80.29 | 87.18 | 79.92 | 85.15 | 1,407,729 | +2.33(+2.82%) |
Feb 09, 2022 | 82.87 | 83.96 | 81.64 | 82.82 | 654,596 | +0.65(+0.80%) |
Feb 08, 2022 | 78.58 | 82.32 | 78.01 | 82.17 | 853,572 | +3.79(+4.84%) |
Feb 07, 2022 | 76.53 | 78.39 | 74.50 | 78.37 | 691,935 | +2.10(+2.75%) |
Feb 04, 2022 | 75.56 | 76.40 | 74.13 | 76.27 | 245,877 | -0.05(-0.06%) |
Feb 03, 2022 | 76.82 | 76.12 | 76.32 | 223,170 | -1.87(-2.39%) | |
Feb 02, 2022 | 78.47 | 79.81 | 78.03 | 78.19 | 266,239 | -0.65(-0.83%) |
Feb 01, 2022 | 78.37 | 79.82 | 77.57 | 78.84 | 215,251 | +0.81(+1.04%) |
Jan 31, 2022 | 73.94 | 78.16 | 78.03 | 272,733 | +3.44(+4.62%) | |
Jan 28, 2022 | 73.85 | 74.64 | 70.82 | 74.58 | 306,033 | +1.02(+1.38%) |
Jan 27, 2022 | 74.78 | 76.82 | 72.97 | 73.57 | 290,947 | -0.29(-0.39%) |
Jan 26, 2022 | 75.67 | 76.10 | 73.27 | 73.86 | 470,490 | -0.55(-0.74%) |
Jan 25, 2022 | 72.69 | 74.74 | 72.05 | 74.41 | 348,882 | +0.27(+0.37%) |
Jan 24, 2022 | 73.50 | 74.15 | 71.02 | 74.14 | 334,285 | -0.77(-1.03%) |
Jan 21, 2022 | 77.94 | 77.98 | 74.83 | 74.91 | 480,003 | -3.30(-4.21%) |
Jan 20, 2022 | 78.17 | 80.91 | 76.95 | 78.21 | 326,595 | +0.92(+1.20%) |
Jan 19, 2022 | 77.95 | 79.29 | 76.26 | 77.28 | 607,239 | -0.77(-0.98%) |
Jan 18, 2022 | 81.00 | 81.24 | 78.00 | 78.05 | 346,083 | -4.04(-4.92%) |
Jan 14, 2022 | 82.09 | 0 | +0.86(+1.06%) | |||
Jan 13, 2022 | 79.49 | 81.46 | 78.62 | 81.23 | 475,318 | +2.47(+3.14%) |
Jan 12, 2022 | 78.96 | 80.67 | 78.70 | 78.76 | 625,821 | -0.66(-0.83%) |
Jan 11, 2022 | 78.12 | 79.84 | 77.08 | 79.42 | 398,662 | +2.43(+3.15%) |
Jan 10, 2022 | 77.91 | 77.91 | 75.72 | 76.99 | 535,368 | -0.64(-0.83%) |
Jan 07, 2022 | 75.75 | 78.00 | 74.76 | 77.64 | 719,085 | +1.97(+2.60%) |
Jan 06, 2022 | 76.79 | 77.65 | 75.65 | 75.67 | 324,763 | -0.70(-0.92%) |
Jan 05, 2022 | 79.35 | 79.35 | 76.28 | 76.37 | 302,450 | -2.89(-3.65%) |
Jan 04, 2022 | 78.57 | 79.53 | 76.74 | 79.26 | 861,687 | +1.59(+2.04%) |
Jan 03, 2022 | 77.89 | 79.81 | 77.25 | 77.67 | 293,110 | +0.50(+0.65%) |
Dec 31, 2021 | 76.73 | 77.62 | 76.70 | 77.17 | 114,847 | +0.33(+0.43%) |
Dec 30, 2021 | 76.26 | 78.25 | 76.26 | 76.84 | 211,515 | +0.55(+0.72%) |
Dec 29, 2021 | 76.59 | 77.83 | 76.17 | 76.29 | 211,805 | -0.74(-0.96%) |
Dec 28, 2021 | 76.02 | 77.95 | 76.02 | 77.03 | 170,202 | +0.52(+0.68%) |
Dec 27, 2021 | 76.32 | 77.61 | 75.40 | 76.51 | 324,638 | -0.46(-0.59%) |
Dec 23, 2021 | 77.68 | 78.00 | 75.80 | 76.96 | 315,432 | +0.41(+0.54%) |
Dec 22, 2021 | 74.67 | 76.55 | 73.78 | 76.55 | 330,621 | +2.03(+2.72%) |
Dec 21, 2021 | 72.20 | 75.62 | 72.20 | 74.53 | 488,980 | +3.42(+4.81%) |
Dec 20, 2021 | 67.88 | 71.24 | 67.12 | 71.11 | 609,847 | +1.25(+1.79%) |
Dec 17, 2021 | 69.13 | 71.36 | 68.57 | 69.86 | 461,037 | +0.75(+1.08%) |
Dec 16, 2021 | 70.78 | 71.00 | 68.60 | 69.11 | 492,099 | -1.27(-1.80%) |
Dec 15, 2021 | 68.55 | 70.47 | 68.02 | 70.38 | 694,653 | +1.41(+2.04%) |
Dec 14, 2021 | 69.40 | 70.25 | 68.79 | 68.97 | 789,694 | -0.93(-1.34%) |
Dec 13, 2021 | 71.00 | 72.11 | 69.82 | 69.91 | 565,485 | -2.23(-3.09%) |
Dec 10, 2021 | 71.32 | 72.75 | 70.68 | 72.14 | 671,053 | +0.94(+1.32%) |
Dec 09, 2021 | 71.37 | 72.62 | 71.06 | 71.20 | 251,505 | -1.36(-1.88%) |
Dec 08, 2021 | 71.08 | 74.84 | 70.72 | 72.56 | 401,121 | +1.87(+2.64%) |
Dec 07, 2021 | 70.30 | 71.80 | 69.96 | 70.69 | 630,708 | +1.05(+1.52%) |
Dec 06, 2021 | 66.96 | 71.27 | 66.31 | 69.64 | 607,087 | +3.69(+5.59%) |
Dec 03, 2021 | 67.23 | 68.56 | 65.12 | 65.95 | 819,345 | -1.13(-1.68%) |
Dec 02, 2021 | 65.70 | 67.90 | 65.09 | 67.08 | 1,352,178 | +2.43(+3.75%) |
Dec 01, 2021 | 67.22 | 67.33 | 63.64 | 64.65 | 1,341,737 | -0.63(-0.96%) |
Nov 30, 2021 | 66.28 | 67.14 | 65.70 | 65.28 | 581,070 | -2.18(-3.24%) |
Nov 29, 2021 | 69.60 | 69.94 | 67.08 | 67.46 | 657,557 | +0.46(+0.68%) |
Nov 26, 2021 | 68.66 | 68.92 | 65.05 | 67.00 | 906,329 | -5.25(-7.26%) |
Nov 24, 2021 | 71.08 | 72.51 | 70.76 | 72.25 | 299,297 | +0.30(+0.42%) |
Nov 23, 2021 | 74.92 | 75.22 | 71.63 | 71.95 | 317,611 | -1.07(-1.47%) |
Nov 22, 2021 | 74.28 | 75.23 | 72.72 | 73.03 | 522,418 | -0.31(-0.42%) |
Nov 19, 2021 | 72.77 | 75.06 | 72.77 | 73.33 | 775,179 | +0.34(+0.46%) |
Nov 18, 2021 | 74.34 | 73.37 | 72.38 | 73.00 | 1,391,073 | +5.98(+8.93%) |
Nov 17, 2021 | 68.89 | 70.53 | 66.46 | 67.01 | 1,126,986 | -2.08(-3.01%) |
Nov 16, 2021 | 70.97 | 70.97 | 68.84 | 69.09 | 417,631 | -2.36(-3.31%) |
Nov 15, 2021 | 70.86 | 72.67 | 70.59 | 71.46 | 420,521 | +0.88(+1.24%) |
Nov 12, 2021 | 72.17 | 72.89 | 69.90 | 70.58 | 396,071 | -1.55(-2.15%) |
Nov 11, 2021 | 71.74 | 74.15 | 71.67 | 72.13 | 654,441 | +0.65(+0.91%) |
Nov 10, 2021 | 72.50 | 71.48 | 71.48 | 259,122 | -1.63(-2.23%) | |
Nov 09, 2021 | 73.73 | 74.35 | 72.21 | 73.11 | 366,560 | -0.98(-1.32%) |
Nov 08, 2021 | 73.75 | 75.82 | 73.43 | 74.09 | 589,336 | +0.58(+0.79%) |
Nov 05, 2021 | 71.42 | 74.48 | 71.42 | 73.51 | 750,803 | +3.76(+5.39%) |
Nov 04, 2021 | 69.48 | 70.62 | 69.48 | 69.75 | 684,221 | +0.50(+0.73%) |
Nov 03, 2021 | 69.01 | 70.06 | 68.55 | 69.24 | 484,391 | +0.19(+0.27%) |
Nov 02, 2021 | 70.00 | 70.19 | 68.59 | 69.06 | 211,623 | -0.82(-1.18%) |
Nov 01, 2021 | 69.64 | 70.41 | 69.05 | 69.88 | 555,437 | +0.83(+1.20%) |
Oct 29, 2021 | 68.58 | 70.50 | 67.56 | 69.05 | 910,835 | -0.25(-0.36%) |
Oct 28, 2021 | 70.51 | 71.37 | 69.03 | 69.30 | 415,052 | -1.28(-1.81%) |
Oct 27, 2021 | 72.18 | 72.37 | 70.46 | 70.58 | 398,212 | -1.47(-2.03%) |
Oct 26, 2021 | 73.25 | 72.04 | 406,981 | -0.85(-1.17%) | ||
Oct 25, 2021 | 73.65 | 73.72 | 72.39 | 72.89 | 363,143 | -0.76(-1.03%) |
Oct 22, 2021 | 75.03 | 75.53 | 73.45 | 73.65 | 306,175 | -2.21(-2.92%) |
Oct 21, 2021 | 76.73 | 77.59 | 75.56 | 75.86 | 492,339 | -0.25(-0.33%) |
Oct 20, 2021 | 76.25 | 76.67 | 75.30 | 76.12 | 210,798 | -0.17(-0.22%) |
Oct 19, 2021 | 77.10 | 77.10 | 76.15 | 76.28 | 130,811 | -0.66(-0.86%) |
Oct 18, 2021 | 77.88 | 78.63 | 76.73 | 76.95 | 163,703 | -1.28(-1.64%) |
Oct 15, 2021 | 79.45 | 79.50 | 77.86 | 78.23 | 258,671 | -0.63(-0.80%) |
Oct 14, 2021 | 79.73 | 79.73 | 77.93 | 78.86 | 222,415 | -0.63(-0.79%) |
Oct 13, 2021 | 79.66 | 79.66 | 77.01 | 79.49 | 284,551 | -0.34(-0.42%) |
Oct 12, 2021 | 80.95 | 80.95 | 79.28 | 79.82 | 292,008 | -0.21(-0.26%) |
Oct 11, 2021 | 79.66 | 81.29 | 79.13 | 80.03 | 237,898 | -0.38(-0.48%) |
Oct 08, 2021 | 80.88 | 81.04 | 79.66 | 80.41 | 158,523 | -0.17(-0.21%) |
Oct 07, 2021 | 82.36 | 83.34 | 80.39 | 80.58 | 291,037 | -1.30(-1.58%) |
Oct 06, 2021 | 80.27 | 82.17 | 79.45 | 81.88 | 427,810 | +0.12(+0.15%) |
Oct 05, 2021 | 80.07 | 81.88 | 78.75 | 81.75 | 297,211 | +1.67(+2.09%) |
Oct 04, 2021 | 80.16 | 81.07 | 78.80 | 80.08 | 318,477 | -0.15(-0.19%) |
Oct 01, 2021 | 76.79 | 80.39 | 76.67 | 80.23 | 315,487 | +4.26(+5.60%) |
Sep 30, 2021 | 76.48 | 77.01 | 75.35 | 75.98 | 186,553 | -0.35(-0.46%) |
Sep 29, 2021 | 75.97 | 77.14 | 74.72 | 76.33 | 171,178 | +0.78(+1.04%) |
Sep 28, 2021 | 78.85 | 79.12 | 75.55 | 75.55 | 298,452 | -3.96(-4.98%) |
Sep 27, 2021 | 79.07 | 80.13 | 78.52 | 79.50 | 325,458 | +1.08(+1.38%) |
Sep 24, 2021 | 76.50 | 78.54 | 76.38 | 78.42 | 260,969 | +1.90(+2.48%) |
Sep 23, 2021 | 75.29 | 76.96 | 74.99 | 76.53 | 224,703 | +1.39(+1.85%) |
Sep 22, 2021 | 74.69 | 75.41 | 73.99 | 75.14 | 299,439 | +1.21(+1.64%) |
Sep 21, 2021 | 74.95 | 75.28 | 73.87 | 73.92 | 158,003 | +0.15(+0.20%) |
Sep 20, 2021 | 72.53 | 74.38 | 71.15 | 73.77 | 236,599 | +0.31(+0.42%) |
Sep 17, 2021 | 74.24 | 75.45 | 72.61 | 73.46 | 222,735 | -0.59(-0.79%) |
Sep 16, 2021 | 73.38 | 75.49 | 72.81 | 74.05 | 231,079 | +0.97(+1.33%) |
Sep 15, 2021 | 72.46 | 73.26 | 71.76 | 73.08 | 208,152 | +0.71(+0.98%) |
Sep 14, 2021 | 73.20 | 73.65 | 72.30 | 72.37 | 155,764 | -0.43(-0.59%) |
Sep 13, 2021 | 71.92 | 73.22 | 71.02 | 72.80 | 193,458 | +1.97(+2.78%) |
Sep 10, 2021 | 72.61 | 72.61 | 70.62 | 70.83 | 237,492 | -1.40(-1.94%) |
Sep 09, 2021 | 69.30 | 72.68 | 69.30 | 72.23 | 209,523 | +2.60(+3.73%) |
Sep 08, 2021 | 71.48 | 72.47 | 69.09 | 69.64 | 137,809 | -2.49(-3.46%) |
Sep 07, 2021 | 70.45 | 72.38 | 70.45 | 72.13 | 162,237 | +1.50(+2.13%) |
Sep 03, 2021 | 70.57 | 71.19 | 69.65 | 70.63 | 105,883 | -0.59(-0.83%) |
Sep 02, 2021 | 71.62 | 72.37 | 70.84 | 71.21 | 170,890 | -0.37(-0.52%) |
Sep 01, 2021 | 70.81 | 73.13 | 70.39 | 71.59 | 244,588 | +1.34(+1.90%) |
Aug 31, 2021 | 69.61 | 70.78 | 69.22 | 70.25 | 161,642 | +0.83(+1.20%) |
Aug 30, 2021 | 71.32 | 71.37 | 69.18 | 69.42 | 112,576 | -1.67(-2.35%) |
Aug 27, 2021 | 69.64 | 71.81 | 69.51 | 71.09 | 130,058 | +1.19(+1.70%) |
Aug 26, 2021 | 70.89 | 71.72 | 69.09 | 69.91 | 263,076 | -1.53(-2.14%) |
Aug 25, 2021 | 71.24 | 71.89 | 70.82 | 71.44 | 147,444 | +0.45(+0.63%) |
Aug 24, 2021 | 69.39 | 71.16 | 69.09 | 70.99 | 217,647 | +2.33(+3.40%) |
Aug 23, 2021 | 67.64 | 68.80 | 67.31 | 68.66 | 159,942 | +1.69(+2.52%) |
Aug 20, 2021 | 64.50 | 66.98 | 64.43 | 66.97 | 211,695 | +2.09(+3.22%) |
Aug 19, 2021 | 65.83 | 66.47 | 63.79 | 64.88 | 282,130 | -1.74(-2.61%) |
Aug 18, 2021 | 67.32 | 67.93 | 66.50 | 66.61 | 166,594 | -0.69(-1.03%) |
Aug 17, 2021 | 67.87 | 68.72 | 66.37 | 67.30 | 231,864 | -1.79(-2.59%) |
Aug 16, 2021 | 68.98 | 69.86 | 68.42 | 69.09 | 171,576 | -0.86(-1.23%) |
Aug 13, 2021 | 70.63 | 71.09 | 69.73 | 69.95 | 187,938 | -1.19(-1.67%) |
Aug 12, 2021 | 72.17 | 72.34 | 70.09 | 71.14 | 116,775 | -1.17(-1.61%) |
Aug 11, 2021 | 71.13 | 72.52 | 70.36 | 72.31 | 245,423 | +0.63(+0.87%) |
Aug 10, 2021 | 71.04 | 72.24 | 70.30 | 71.68 | 154,815 | +1.05(+1.49%) |
Aug 09, 2021 | 69.95 | 71.74 | 68.47 | 70.63 | 245,387 | +0.02(+0.03%) |
Aug 06, 2021 | 72.31 | 73.38 | 70.02 | 70.61 | 245,043 | -0.59(-0.83%) |
Aug 05, 2021 | 67.50 | 71.82 | 65.95 | 71.20 | 815,446 | +6.90(+10.73%) |
Aug 04, 2021 | 64.18 | 65.57 | 63.81 | 64.30 | 305,415 | -1.23(-1.88%) |
Aug 03, 2021 | 65.35 | 65.86 | 63.76 | 65.53 | 278,028 | +0.20(+0.30%) |
Aug 02, 2021 | 66.81 | 68.15 | 65.24 | 65.33 | 235,524 | -0.87(-1.31%) |
Jul 30, 2021 | 68.76 | 69.49 | 65.94 | 66.20 | 253,400 | -2.88(-4.18%) |
Jul 29, 2021 | 70.02 | 70.08 | 69.00 | 69.09 | 282,472 | -0.45(-0.64%) |
Jul 28, 2021 | 67.72 | 69.80 | 66.44 | 69.53 | 454,681 | +2.50(+3.73%) |
Jul 27, 2021 | 66.84 | 67.25 | 65.27 | 67.03 | 254,395 | -0.23(-0.35%) |
Jul 26, 2021 | 65.76 | 67.51 | 65.50 | 67.26 | 141,971 | +1.47(+2.23%) |
Jul 23, 2021 | 66.80 | 66.80 | 65.35 | 65.80 | 204,172 | -0.56(-0.84%) |
Jul 22, 2021 | 66.20 | 67.33 | 65.35 | 66.36 | 343,598 | -0.30(-0.45%) |
Jul 21, 2021 | 65.25 | 67.12 | 65.25 | 66.66 | 297,963 | +2.48(+3.87%) |
Jul 20, 2021 | 62.09 | 64.54 | 61.44 | 64.17 | 239,725 | +2.46(+3.99%) |
Jul 19, 2021 | 61.48 | 62.46 | 60.37 | 61.71 | 364,211 | -1.60(-2.52%) |
Jul 16, 2021 | 65.46 | 65.46 | 62.40 | 63.31 | 309,897 | -1.41(-2.18%) |
Jul 15, 2021 | 65.04 | 65.86 | 63.76 | 64.72 | 507,374 | -0.44(-0.67%) |
Jul 14, 2021 | 65.79 | 66.67 | 64.49 | 65.16 | 503,143 | -0.20(-0.30%) |
Jul 13, 2021 | 66.53 | 67.21 | 65.21 | 65.35 | 289,411 | -2.03(-3.01%) |
Jul 12, 2021 | 66.38 | 67.69 | 65.37 | 67.38 | 209,948 | -0.23(-0.35%) |
Jul 09, 2021 | 67.23 | 67.80 | 66.56 | 67.61 | 183,355 | +1.41(+2.13%) |
Jul 08, 2021 | 65.76 | 67.22 | 64.66 | 66.20 | 264,826 | -0.60(-0.89%) |
Jul 07, 2021 | 66.96 | 67.25 | 65.33 | 66.80 | 279,405 | -0.63(-0.94%) |
Jul 06, 2021 | 69.68 | 69.86 | 66.42 | 67.43 | 357,835 | -2.26(-3.24%) |
Jul 02, 2021 | 70.63 | 70.64 | 69.63 | 69.69 | 122,680 | -0.92(-1.31%) |
Jul 01, 2021 | 70.84 | 71.01 | 70.05 | 70.62 | 168,943 | +0.29(+0.41%) |
Jun 30, 2021 | 70.20 | 71.33 | 69.82 | 70.33 | 205,522 | +0.14(+0.20%) |
Jun 29, 2021 | 71.06 | 71.44 | 69.89 | 70.19 | 251,253 | -0.49(-0.70%) |
Jun 28, 2021 | 71.40 | 71.54 | 70.04 | 70.68 | 564,186 | -1.25(-1.74%) |
Jun 25, 2021 | 72.65 | 72.73 | 71.26 | 71.93 | 287,181 | -0.82(-1.13%) |
Jun 24, 2021 | 73.89 | 73.89 | 72.23 | 72.75 | 182,205 | -0.71(-0.97%) |
Jun 23, 2021 | 74.87 | 74.98 | 73.30 | 73.46 | 197,637 | -1.41(-1.88%) |
Jun 22, 2021 | 75.03 | 75.26 | 73.63 | 74.87 | 279,997 | -0.32(-0.42%) |
Jun 21, 2021 | 73.24 | 75.29 | 72.48 | 75.19 | 336,339 | +2.36(+3.24%) |
Jun 18, 2021 | 71.34 | 72.92 | 71.10 | 72.83 | 409,171 | +1.10(+1.54%) |
Jun 17, 2021 | 71.18 | 72.00 | 70.25 | 71.73 | 342,003 | +1.34(+1.91%) |
Jun 16, 2021 | 70.42 | 71.95 | 70.21 | 70.38 | 341,117 | -0.11(-0.16%) |
Jun 15, 2021 | 72.07 | 72.07 | 70.29 | 70.50 | 332,812 | -1.58(-2.19%) |
Jun 14, 2021 | 71.67 | 72.45 | 71.20 | 72.07 | 253,171 | +0.19(+0.26%) |
Jun 11, 2021 | 70.96 | 72.10 | 70.73 | 71.89 | 542,805 | +1.18(+1.66%) |
Jun 10, 2021 | 71.76 | 72.35 | 70.22 | 70.71 | 314,349 | -0.86(-1.20%) |
Jun 09, 2021 | 72.75 | 73.14 | 71.54 | 71.57 | 681,436 | -0.77(-1.06%) |
Jun 08, 2021 | 72.78 | 72.97 | 71.42 | 72.33 | 257,752 | +0.24(+0.34%) |
Jun 07, 2021 | 70.99 | 72.66 | 70.72 | 72.09 | 248,566 | +1.17(+1.65%) |
Jun 04, 2021 | 73.52 | 73.82 | 70.51 | 70.92 | 566,029 | -1.95(-2.68%) |
Jun 03, 2021 | 75.19 | 75.19 | 72.53 | 72.88 | 390,063 | -3.16(-4.15%) |
Jun 02, 2021 | 79.07 | 79.27 | 75.55 | 76.03 | 412,722 | -2.81(-3.56%) |
Jun 01, 2021 | 77.55 | 79.40 | 76.93 | 78.84 | 499,514 | +2.04(+2.66%) |
May 28, 2021 | 77.29 | 78.07 | 75.84 | 76.80 | 584,495 | -0.51(-0.66%) |
May 27, 2021 | 77.76 | 77.76 | 76.04 | 77.31 | 209,199 | +0.47(+0.61%) |
May 26, 2021 | 76.62 | 77.80 | 76.40 | 76.84 | 417,907 | +0.91(+1.20%) |
May 25, 2021 | 76.21 | 77.18 | 75.66 | 75.93 | 193,628 | +0.15(+0.20%) |
May 24, 2021 | 76.45 | 76.45 | 74.50 | 75.78 | 243,659 | +0.63(+0.84%) |
May 21, 2021 | 75.75 | 76.42 | 74.79 | 75.14 | 311,241 | +0.12(+0.16%) |
May 20, 2021 | 74.73 | 75.57 | 72.87 | 75.02 | 260,779 | +0.83(+1.12%) |
May 19, 2021 | 74.74 | 75.57 | 73.74 | 74.19 | 211,713 | -1.76(-2.32%) |
May 18, 2021 | 78.01 | 79.03 | 75.91 | 75.96 | 217,613 | -1.54(-1.99%) |
May 17, 2021 | 76.35 | 77.62 | 76.35 | 77.50 | 332,356 | +0.31(+0.40%) |
May 14, 2021 | 76.36 | 78.60 | 75.66 | 77.19 | 921,718 | +2.46(+3.29%) |
May 13, 2021 | 76.70 | 77.47 | 73.77 | 74.73 | 414,386 | -0.83(-1.10%) |
May 12, 2021 | 77.65 | 78.48 | 75.24 | 75.56 | 297,744 | -2.23(-2.87%) |
May 11, 2021 | 78.40 | 79.01 | 75.88 | 77.80 | 316,141 | -2.39(-2.98%) |
May 10, 2021 | 82.63 | 83.20 | 80.14 | 80.19 | 357,427 | -2.41(-2.92%) |
May 07, 2021 | 80.56 | 83.43 | 80.02 | 82.59 | 467,493 | +2.56(+3.20%) |
May 06, 2021 | 75.95 | 80.66 | 74.58 | 80.04 | 649,113 | +3.42(+4.46%) |
May 05, 2021 | 76.77 | 78.06 | 76.10 | 76.62 | 290,156 | -1.22(-1.57%) |
May 04, 2021 | 78.92 | 79.11 | 76.92 | 77.84 | 293,322 | -1.77(-2.23%) |