Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.31 | 58.12 | 56.48 | 56.63 | 564,183 | -0.99(-1.72%) |
Apr 28, 2022 | 58.19 | 58.60 | 56.77 | 57.62 | 564,956 | -0.16(-0.28%) |
Apr 27, 2022 | 57.41 | 58.34 | 57.12 | 57.78 | 887,992 | +0.84(+1.48%) |
Apr 26, 2022 | 57.26 | 58.53 | 56.92 | 56.94 | 662,355 | -0.66(-1.15%) |
Apr 25, 2022 | 59.17 | 59.17 | 56.96 | 57.60 | 1,328,199 | -1.72(-2.89%) |
Apr 22, 2022 | 61.70 | 61.70 | 58.94 | 59.32 | 1,046,257 | -2.30(-3.74%) |
Apr 21, 2022 | 64.56 | 64.59 | 61.58 | 61.62 | 1,052,290 | -2.08(-3.27%) |
Apr 20, 2022 | 63.78 | 64.52 | 63.23 | 63.70 | 783,694 | +0.48(+0.75%) |
Apr 19, 2022 | 63.71 | 64.23 | 63.07 | 63.23 | 1,297,201 | -0.48(-0.76%) |
Apr 18, 2022 | 65.16 | 65.31 | 63.45 | 63.71 | 484,168 | -1.37(-2.10%) |
Apr 14, 2022 | 65.96 | 66.11 | 64.99 | 65.08 | 359,735 | -0.92(-1.39%) |
Apr 13, 2022 | 66.84 | 67.01 | 65.96 | 65.99 | 376,339 | -0.67(-1.01%) |
Apr 12, 2022 | 67.84 | 67.98 | 66.52 | 66.67 | 485,845 | -0.94(-1.39%) |
Apr 11, 2022 | 68.98 | 68.98 | 67.38 | 67.61 | 547,766 | -1.59(-2.30%) |
Apr 08, 2022 | 70.67 | 71.13 | 69.06 | 69.20 | 375,638 | -1.21(-1.73%) |
Apr 07, 2022 | 68.98 | 71.11 | 68.98 | 70.41 | 524,460 | +1.34(+1.94%) |
Apr 06, 2022 | 68.35 | 69.65 | 67.74 | 69.07 | 537,824 | +0.09(+0.14%) |
Apr 05, 2022 | 69.87 | 70.76 | 68.86 | 68.98 | 465,883 | -2.00(-2.82%) |
Apr 04, 2022 | 71.25 | 72.00 | 69.55 | 70.98 | 449,172 | -0.31(-0.44%) |
Apr 01, 2022 | 70.85 | 71.36 | 70.03 | 71.30 | 401,514 | +0.48(+0.68%) |
Mar 31, 2022 | 71.62 | 71.84 | 70.61 | 70.81 | 418,547 | -0.67(-0.94%) |
Mar 30, 2022 | 69.80 | 71.55 | 69.56 | 71.48 | 724,259 | +1.61(+2.30%) |
Mar 29, 2022 | 70.41 | 70.74 | 69.56 | 69.88 | 544,126 | -0.07(-0.10%) |
Mar 28, 2022 | 69.10 | 70.33 | 68.94 | 69.94 | 557,176 | +0.85(+1.23%) |
Mar 25, 2022 | 68.92 | 69.27 | 68.46 | 69.10 | 284,324 | +0.29(+0.42%) |
Mar 24, 2022 | 68.02 | 68.92 | 67.68 | 68.81 | 397,284 | +0.98(+1.44%) |
Mar 23, 2022 | 69.50 | 69.70 | 67.69 | 67.83 | 804,158 | -2.26(-3.22%) |
Mar 22, 2022 | 69.69 | 70.57 | 69.57 | 70.09 | 411,155 | +0.58(+0.83%) |
Mar 21, 2022 | 68.85 | 69.77 | 68.01 | 69.51 | 726,165 | +0.63(+0.91%) |
Mar 18, 2022 | 68.48 | 69.27 | 67.99 | 68.88 | 732,630 | +0.03(+0.05%) |
Mar 17, 2022 | 67.84 | 69.44 | 67.63 | 68.85 | 448,589 | +0.88(+1.30%) |
Mar 16, 2022 | 67.68 | 68.93 | 66.85 | 67.97 | 548,340 | +0.08(+0.13%) |
Mar 15, 2022 | 67.08 | 68.08 | 66.61 | 67.88 | 368,508 | +1.09(+1.63%) |
Mar 14, 2022 | 67.50 | 68.10 | 66.42 | 66.79 | 356,552 | -0.67(-0.99%) |
Mar 11, 2022 | 67.79 | 68.14 | 67.28 | 67.46 | 389,321 | -0.36(-0.53%) |
Mar 10, 2022 | 68.14 | 67.82 | 416,956 | -0.32(-0.47%) | ||
Mar 09, 2022 | 67.96 | 68.71 | 67.17 | 68.14 | 435,574 | +0.61(+0.91%) |
Mar 08, 2022 | 68.13 | 68.64 | 67.39 | 67.53 | 533,776 | -0.42(-0.63%) |
Mar 07, 2022 | 68.20 | 68.50 | 67.16 | 67.96 | 434,618 | -0.12(-0.17%) |
Mar 04, 2022 | 67.89 | 68.38 | 66.93 | 68.08 | 456,197 | +0.14(+0.20%) |
Mar 03, 2022 | 67.07 | 68.25 | 66.22 | 67.94 | 513,590 | +1.14(+1.70%) |
Mar 02, 2022 | 66.45 | 67.29 | 66.06 | 66.80 | 476,773 | +0.44(+0.67%) |
Mar 01, 2022 | 66.26 | 67.02 | 65.26 | 66.36 | 335,352 | +0.09(+0.14%) |
Feb 28, 2022 | 64.13 | 66.34 | 63.84 | 66.27 | 676,591 | +2.11(+3.28%) |
Feb 25, 2022 | 62.99 | 64.63 | 63.29 | 64.16 | 596,615 | +1.32(+2.10%) |
Feb 24, 2022 | 59.46 | 62.96 | 59.29 | 62.84 | 706,355 | +2.63(+4.37%) |
Feb 23, 2022 | 60.54 | 61.16 | 60.18 | 60.21 | 439,849 | -0.21(-0.35%) |
Feb 22, 2022 | 61.10 | 61.31 | 60.35 | 60.42 | 380,145 | -1.09(-1.77%) |
Feb 18, 2022 | 61.51 | 0 | -0.30(-0.48%) | |||
Feb 17, 2022 | 61.61 | 62.40 | 61.35 | 61.81 | 368,414 | +0.09(+0.14%) |
Feb 16, 2022 | 60.72 | 62.06 | 60.72 | 61.72 | 224,127 | +0.48(+0.78%) |
Feb 15, 2022 | 61.71 | 62.27 | 60.84 | 61.25 | 444,044 | +0.23(+0.38%) |
Feb 14, 2022 | 60.31 | 61.17 | 60.15 | 61.02 | 299,423 | +0.70(+1.15%) |
Feb 11, 2022 | 61.76 | 62.43 | 60.23 | 60.32 | 504,372 | -1.23(-2.00%) |
Feb 10, 2022 | 63.20 | 63.74 | 61.09 | 61.55 | 733,766 | -2.48(-3.87%) |
Feb 09, 2022 | 62.52 | 64.29 | 62.40 | 64.03 | 641,535 | +1.59(+2.54%) |
Feb 08, 2022 | 62.44 | 62.77 | 61.59 | 62.44 | 363,282 | -0.21(-0.34%) |
Feb 07, 2022 | 62.77 | 63.29 | 62.04 | 62.66 | 382,085 | -0.03(-0.05%) |
Feb 04, 2022 | 61.84 | 62.95 | 61.37 | 62.69 | 560,383 | +0.75(+1.21%) |
Feb 03, 2022 | 63.51 | 61.94 | 976,153 | -1.99(-3.11%) | ||
Feb 02, 2022 | 63.90 | 64.14 | 63.43 | 63.93 | 736,410 | +0.34(+0.54%) |
Feb 01, 2022 | 63.28 | 63.76 | 62.97 | 63.59 | 572,535 | +0.29(+0.45%) |
Jan 31, 2022 | 60.36 | 63.45 | 63.30 | 904,062 | +2.82(+4.66%) | |
Jan 28, 2022 | 60.30 | 60.77 | 59.34 | 60.48 | 663,780 | +0.19(+0.31%) |
Jan 27, 2022 | 61.62 | 62.16 | 60.06 | 60.30 | 1,348,134 | -0.84(-1.38%) |
Jan 26, 2022 | 60.41 | 61.42 | 59.76 | 61.14 | 1,328,982 | +1.57(+2.64%) |
Jan 25, 2022 | 60.80 | 61.35 | 58.74 | 59.57 | 1,148,739 | -1.66(-2.71%) |
Jan 24, 2022 | 61.01 | 61.39 | 59.12 | 61.22 | 992,859 | -0.29(-0.47%) |
Jan 21, 2022 | 61.96 | 62.57 | 61.25 | 61.51 | 690,660 | -0.57(-0.92%) |
Jan 20, 2022 | 63.48 | 63.48 | 61.90 | 62.08 | 780,797 | +0.17(+0.27%) |
Jan 19, 2022 | 61.93 | 62.21 | 61.37 | 61.91 | 871,328 | +0.56(+0.92%) |
Jan 18, 2022 | 63.44 | 63.83 | 61.12 | 61.35 | 1,119,296 | -2.82(-4.39%) |
Jan 14, 2022 | 64.17 | 0 | -0.74(-1.14%) | |||
Jan 13, 2022 | 64.92 | 65.15 | 64.31 | 64.91 | 555,820 | +0.33(+0.51%) |
Jan 12, 2022 | 65.74 | 66.06 | 64.51 | 64.58 | 832,333 | -1.02(-1.55%) |
Jan 11, 2022 | 65.81 | 66.06 | 65.11 | 65.60 | 425,775 | -0.22(-0.33%) |
Jan 10, 2022 | 66.54 | 66.56 | 64.67 | 65.82 | 687,723 | -0.75(-1.13%) |
Jan 07, 2022 | 65.38 | 66.58 | 64.70 | 66.57 | 1,106,490 | +0.98(+1.50%) |
Jan 06, 2022 | 66.60 | 66.60 | 65.26 | 65.58 | 1,148,284 | -1.20(-1.80%) |
Jan 05, 2022 | 68.17 | 68.22 | 66.54 | 66.79 | 1,081,034 | -1.59(-2.33%) |
Jan 04, 2022 | 69.68 | 70.54 | 68.32 | 68.38 | 516,487 | -2.11(-3.00%) |
Jan 03, 2022 | 71.03 | 71.14 | 69.29 | 70.49 | 303,053 | -0.54(-0.76%) |
Dec 31, 2021 | 70.06 | 71.42 | 69.93 | 71.03 | 226,137 | +0.87(+1.24%) |
Dec 30, 2021 | 69.39 | 70.84 | 69.23 | 70.16 | 191,554 | +0.88(+1.26%) |
Dec 29, 2021 | 70.03 | 70.75 | 69.25 | 69.29 | 221,077 | -0.74(-1.06%) |
Dec 28, 2021 | 70.26 | 70.68 | 69.90 | 70.03 | 284,103 | -0.06(-0.08%) |
Dec 27, 2021 | 70.12 | 70.76 | 69.18 | 70.08 | 344,974 | +0.34(+0.48%) |
Dec 23, 2021 | 70.02 | 70.10 | 69.27 | 69.75 | 396,938 | -0.13(-0.19%) |
Dec 22, 2021 | 70.06 | 70.34 | 69.07 | 69.88 | 413,071 | -0.40(-0.56%) |
Dec 21, 2021 | 70.48 | 71.45 | 69.56 | 70.28 | 440,144 | +0.36(+0.52%) |
Dec 20, 2021 | 71.00 | 71.13 | 69.39 | 69.92 | 472,155 | -1.65(-2.30%) |
Dec 17, 2021 | 72.84 | 73.02 | 71.57 | 71.57 | 714,026 | -1.51(-2.07%) |
Dec 16, 2021 | 73.36 | 73.82 | 72.62 | 73.08 | 368,873 | -0.03(-0.03%) |
Dec 15, 2021 | 71.75 | 73.41 | 70.75 | 73.11 | 396,878 | +1.32(+1.84%) |
Dec 14, 2021 | 72.30 | 72.67 | 71.62 | 71.78 | 281,623 | -0.83(-1.15%) |
Dec 13, 2021 | 72.17 | 73.21 | 72.09 | 72.62 | 290,339 | +0.87(+1.21%) |
Dec 10, 2021 | 72.19 | 72.69 | 71.57 | 71.75 | 465,284 | -0.50(-0.70%) |
Dec 09, 2021 | 72.07 | 72.37 | 71.04 | 72.26 | 452,482 | +0.60(+0.83%) |
Dec 08, 2021 | 72.00 | 72.25 | 71.08 | 71.66 | 267,481 | +0.08(+0.11%) |
Dec 07, 2021 | 72.20 | 72.63 | 71.19 | 71.58 | 354,414 | +0.15(+0.21%) |
Dec 06, 2021 | 71.22 | 72.58 | 70.88 | 71.43 | 396,012 | +0.20(+0.28%) |
Dec 03, 2021 | 71.78 | 71.85 | 70.49 | 71.23 | 581,353 | -0.40(-0.55%) |
Dec 02, 2021 | 70.61 | 72.26 | 70.30 | 71.62 | 475,623 | +1.18(+1.67%) |
Dec 01, 2021 | 71.90 | 72.63 | 70.39 | 70.45 | 484,081 | -1.13(-1.58%) |
Nov 30, 2021 | 72.34 | 72.67 | 70.57 | 71.57 | 946,393 | -1.30(-1.79%) |
Nov 29, 2021 | 72.71 | 73.71 | 72.61 | 72.88 | 466,004 | +0.73(+1.01%) |
Nov 26, 2021 | 73.28 | 73.43 | 71.82 | 72.15 | 195,993 | -1.65(-2.24%) |
Nov 24, 2021 | 72.91 | 74.25 | 72.66 | 73.80 | 486,033 | +0.61(+0.84%) |
Nov 23, 2021 | 73.48 | 73.60 | 72.44 | 73.18 | 413,082 | -0.45(-0.62%) |
Nov 22, 2021 | 73.96 | 74.73 | 73.47 | 73.64 | 542,939 | +0.03(+0.03%) |
Nov 19, 2021 | 73.44 | 73.89 | 72.79 | 73.61 | 377,597 | +0.18(+0.24%) |
Nov 18, 2021 | 73.47 | 73.48 | 72.79 | 73.43 | 263,746 | -0.04(-0.06%) |
Nov 17, 2021 | 72.56 | 73.54 | 72.23 | 73.48 | 186,501 | +0.45(+0.61%) |
Nov 16, 2021 | 73.62 | 74.06 | 72.05 | 73.03 | 234,288 | -0.44(-0.60%) |
Nov 15, 2021 | 72.53 | 73.51 | 72.06 | 73.47 | 329,330 | +1.18(+1.63%) |
Nov 12, 2021 | 71.54 | 72.51 | 70.95 | 72.29 | 398,332 | +0.76(+1.06%) |
Nov 11, 2021 | 71.43 | 72.31 | 70.93 | 71.53 | 445,290 | +0.61(+0.87%) |
Nov 10, 2021 | 71.96 | 70.92 | 627,863 | -1.29(-1.78%) | ||
Nov 09, 2021 | 71.89 | 72.48 | 71.70 | 72.21 | 458,247 | +0.50(+0.70%) |
Nov 08, 2021 | 72.92 | 73.38 | 71.21 | 71.70 | 482,578 | -0.94(-1.30%) |
Nov 05, 2021 | 73.48 | 73.63 | 72.27 | 72.64 | 411,228 | -0.57(-0.78%) |
Nov 04, 2021 | 73.64 | 73.85 | 72.92 | 73.22 | 311,867 | -0.41(-0.56%) |
Nov 03, 2021 | 73.16 | 73.87 | 72.72 | 73.63 | 323,229 | +0.56(+0.77%) |
Nov 02, 2021 | 72.78 | 73.23 | 71.90 | 73.07 | 808,005 | +0.37(+0.51%) |
Nov 01, 2021 | 72.34 | 73.08 | 72.19 | 72.70 | 261,771 | +0.64(+0.89%) |
Oct 29, 2021 | 72.28 | 72.89 | 71.67 | 72.06 | 419,210 | -0.09(-0.13%) |
Oct 28, 2021 | 70.31 | 72.42 | 70.31 | 72.15 | 586,760 | +1.99(+2.83%) |
Oct 27, 2021 | 70.97 | 71.26 | 70.06 | 70.16 | 514,490 | -0.40(-0.57%) |
Oct 26, 2021 | 70.14 | 70.56 | 326,457 | +0.67(+0.96%) | ||
Oct 25, 2021 | 69.26 | 70.10 | 69.10 | 69.89 | 475,558 | +0.69(+1.00%) |
Oct 22, 2021 | 68.90 | 69.92 | 67.93 | 69.20 | 623,007 | +0.57(+0.83%) |
Oct 21, 2021 | 67.62 | 69.01 | 67.21 | 68.63 | 586,117 | +1.06(+1.57%) |
Oct 20, 2021 | 65.54 | 68.67 | 65.13 | 67.57 | 525,540 | +0.99(+1.49%) |
Oct 19, 2021 | 65.53 | 66.81 | 65.34 | 66.58 | 324,959 | +1.34(+2.06%) |
Oct 18, 2021 | 65.21 | 65.42 | 64.72 | 65.24 | 279,825 | -0.22(-0.33%) |
Oct 15, 2021 | 65.87 | 66.43 | 65.07 | 65.45 | 350,896 | -0.23(-0.34%) |
Oct 14, 2021 | 65.73 | 66.27 | 65.60 | 65.68 | 389,552 | +0.29(+0.45%) |
Oct 13, 2021 | 64.51 | 65.54 | 64.48 | 65.39 | 378,608 | +1.18(+1.83%) |
Oct 12, 2021 | 64.24 | 64.97 | 63.80 | 64.21 | 379,588 | +0.37(+0.58%) |
Oct 11, 2021 | 63.46 | 64.96 | 63.39 | 63.84 | 330,095 | +0.33(+0.53%) |
Oct 08, 2021 | 64.73 | 64.89 | 63.26 | 63.51 | 293,045 | -0.99(-1.53%) |
Oct 07, 2021 | 64.57 | 65.12 | 64.57 | 64.49 | 341,525 | +0.23(+0.36%) |
Oct 06, 2021 | 63.87 | 64.36 | 63.08 | 64.26 | 245,303 | +0.16(+0.25%) |
Oct 05, 2021 | 64.99 | 64.99 | 63.93 | 64.10 | 248,229 | -0.55(-0.85%) |
Oct 04, 2021 | 64.11 | 64.84 | 63.69 | 64.65 | 341,852 | +0.32(+0.49%) |
Oct 01, 2021 | 63.21 | 64.89 | 62.91 | 64.33 | 418,512 | +1.41(+2.24%) |
Sep 30, 2021 | 63.20 | 63.40 | 61.67 | 62.92 | 479,050 | -0.16(-0.25%) |
Sep 29, 2021 | 63.61 | 63.62 | 62.48 | 63.08 | 841,124 | +0.21(+0.33%) |
Sep 28, 2021 | 64.10 | 64.35 | 62.79 | 62.87 | 717,511 | -1.47(-2.28%) |
Sep 27, 2021 | 65.26 | 65.85 | 64.00 | 64.34 | 437,148 | -1.04(-1.58%) |
Sep 24, 2021 | 65.29 | 65.60 | 64.89 | 65.38 | 264,980 | -0.18(-0.27%) |
Sep 23, 2021 | 66.44 | 66.47 | 65.24 | 65.55 | 391,927 | -0.47(-0.71%) |
Sep 22, 2021 | 65.98 | 66.72 | 64.73 | 66.02 | 430,650 | +0.53(+0.80%) |
Sep 21, 2021 | 66.04 | 66.04 | 65.14 | 65.49 | 357,629 | +0.25(+0.38%) |
Sep 20, 2021 | 65.93 | 66.12 | 64.55 | 65.24 | 533,486 | -1.32(-1.98%) |
Sep 17, 2021 | 66.36 | 66.53 | 65.59 | 66.56 | 821,395 | +0.18(+0.26%) |
Sep 16, 2021 | 66.53 | 66.73 | 66.00 | 66.39 | 337,851 | -0.10(-0.15%) |
Sep 15, 2021 | 66.83 | 66.83 | 65.55 | 66.49 | 617,894 | +0.03(+0.04%) |
Sep 14, 2021 | 66.09 | 67.15 | 65.59 | 66.46 | 660,190 | +0.41(+0.62%) |
Sep 13, 2021 | 67.21 | 67.47 | 65.34 | 66.05 | 515,407 | -0.90(-1.35%) |
Sep 10, 2021 | 66.24 | 67.40 | 66.24 | 66.96 | 308,115 | +0.72(+1.08%) |
Sep 09, 2021 | 66.25 | 67.10 | 66.03 | 66.24 | 290,622 | -0.25(-0.38%) |
Sep 08, 2021 | 66.76 | 67.03 | 66.18 | 66.49 | 529,887 | -0.48(-0.72%) |
Sep 07, 2021 | 67.45 | 67.52 | 66.24 | 66.97 | 468,541 | -0.64(-0.95%) |
Sep 03, 2021 | 69.08 | 69.25 | 67.48 | 67.62 | 351,284 | -1.69(-2.43%) |
Sep 02, 2021 | 68.51 | 70.01 | 68.24 | 69.30 | 968,192 | +0.88(+1.28%) |
Sep 01, 2021 | 66.86 | 68.78 | 66.82 | 68.43 | 796,505 | +1.69(+2.53%) |
Aug 31, 2021 | 66.50 | 67.77 | 66.17 | 66.74 | 653,263 | +0.41(+0.62%) |
Aug 30, 2021 | 65.75 | 66.45 | 65.43 | 66.33 | 343,833 | +0.65(+0.99%) |
Aug 27, 2021 | 66.08 | 66.56 | 65.59 | 65.68 | 373,347 | -0.34(-0.52%) |
Aug 26, 2021 | 66.97 | 67.47 | 66.02 | 66.02 | 703,713 | -0.42(-0.63%) |
Aug 25, 2021 | 66.44 | 66.81 | 65.75 | 66.44 | 289,428 | +0.27(+0.40%) |
Aug 24, 2021 | 66.09 | 66.35 | 65.48 | 66.17 | 313,776 | +0.14(+0.22%) |
Aug 23, 2021 | 66.56 | 66.60 | 65.35 | 66.03 | 342,656 | -0.17(-0.25%) |
Aug 20, 2021 | 65.27 | 66.40 | 65.13 | 66.20 | 282,229 | +0.79(+1.21%) |
Aug 19, 2021 | 64.71 | 65.97 | 64.11 | 65.40 | 482,636 | +0.40(+0.62%) |
Aug 18, 2021 | 65.60 | 65.91 | 64.74 | 65.00 | 303,575 | -0.57(-0.87%) |
Aug 17, 2021 | 66.04 | 66.11 | 64.78 | 65.57 | 518,273 | -0.64(-0.97%) |
Aug 16, 2021 | 66.67 | 67.13 | 65.84 | 66.21 | 342,279 | -0.46(-0.69%) |
Aug 13, 2021 | 66.26 | 67.06 | 65.99 | 66.67 | 299,584 | +0.49(+0.74%) |
Aug 12, 2021 | 66.06 | 66.36 | 65.41 | 66.18 | 450,056 | +0.03(+0.04%) |
Aug 11, 2021 | 66.81 | 66.81 | 65.09 | 66.15 | 873,872 | -0.27(-0.40%) |
Aug 10, 2021 | 65.99 | 67.45 | 65.99 | 66.42 | 447,571 | +0.39(+0.59%) |
Aug 09, 2021 | 66.74 | 66.84 | 65.61 | 66.03 | 466,861 | -0.41(-0.62%) |
Aug 06, 2021 | 67.52 | 67.55 | 65.97 | 66.44 | 330,299 | -1.04(-1.53%) |
Aug 05, 2021 | 66.80 | 67.58 | 66.38 | 67.47 | 451,500 | +0.83(+1.24%) |
Aug 04, 2021 | 65.70 | 66.86 | 65.40 | 66.65 | 583,839 | +0.59(+0.90%) |
Aug 03, 2021 | 65.65 | 66.20 | 65.03 | 66.05 | 569,379 | +0.74(+1.13%) |
Aug 02, 2021 | 64.65 | 65.35 | 64.00 | 65.32 | 409,478 | +1.12(+1.74%) |
Jul 30, 2021 | 63.81 | 65.01 | 63.73 | 64.20 | 540,798 | +0.12(+0.18%) |
Jul 29, 2021 | 64.23 | 65.13 | 63.26 | 64.08 | 1,239,804 | +0.25(+0.39%) |
Jul 28, 2021 | 62.73 | 64.28 | 62.26 | 63.83 | 899,007 | +1.21(+1.93%) |
Jul 27, 2021 | 61.37 | 62.70 | 60.79 | 62.62 | 732,332 | +1.10(+1.79%) |
Jul 26, 2021 | 61.37 | 62.34 | 60.65 | 61.52 | 902,183 | +0.00(+0.00%) |
Jul 23, 2021 | 59.54 | 62.07 | 59.06 | 61.52 | 990,091 | -0.36(-0.59%) |
Jul 22, 2021 | 62.47 | 62.90 | 61.61 | 61.89 | 696,533 | -0.64(-1.02%) |
Jul 21, 2021 | 61.99 | 63.09 | 61.55 | 62.52 | 717,159 | +0.78(+1.26%) |
Jul 20, 2021 | 60.55 | 62.39 | 59.67 | 61.75 | 807,208 | +1.66(+2.77%) |
Jul 19, 2021 | 61.13 | 61.13 | 59.36 | 60.08 | 882,164 | -1.67(-2.71%) |
Jul 16, 2021 | 62.35 | 62.61 | 61.59 | 61.75 | 332,461 | -0.59(-0.94%) |
Jul 15, 2021 | 62.38 | 62.67 | 61.48 | 62.34 | 342,137 | -0.18(-0.29%) |
Jul 14, 2021 | 61.88 | 62.85 | 61.42 | 62.52 | 636,041 | +0.81(+1.31%) |
Jul 13, 2021 | 62.51 | 63.09 | 61.61 | 61.71 | 389,381 | -0.73(-1.17%) |
Jul 12, 2021 | 62.34 | 62.62 | 61.89 | 62.44 | 706,721 | +0.07(+0.11%) |
Jul 09, 2021 | 62.72 | 62.77 | 61.81 | 62.38 | 322,945 | -0.34(-0.54%) |
Jul 08, 2021 | 63.03 | 64.05 | 62.25 | 62.72 | 568,479 | -1.19(-1.87%) |
Jul 07, 2021 | 64.52 | 64.78 | 63.31 | 63.91 | 701,078 | -0.37(-0.58%) |
Jul 06, 2021 | 63.95 | 64.28 | 63.00 | 64.28 | 365,504 | +0.55(+0.86%) |
Jul 02, 2021 | 63.44 | 63.84 | 63.05 | 63.73 | 371,027 | +0.54(+0.85%) |
Jul 01, 2021 | 63.99 | 63.99 | 62.33 | 63.20 | 413,608 | -0.03(-0.05%) |
Jun 30, 2021 | 62.20 | 63.24 | 61.90 | 63.23 | 693,162 | +1.18(+1.89%) |
Jun 29, 2021 | 61.71 | 62.71 | 61.49 | 62.05 | 759,090 | +0.35(+0.56%) |
Jun 28, 2021 | 60.40 | 61.93 | 60.39 | 61.70 | 738,155 | +1.45(+2.40%) |
Jun 25, 2021 | 60.26 | 60.73 | 59.98 | 60.26 | 594,731 | +0.07(+0.11%) |
Jun 24, 2021 | 61.78 | 61.92 | 59.92 | 60.19 | 611,458 | -1.36(-2.21%) |
Jun 23, 2021 | 62.10 | 62.60 | 60.92 | 61.55 | 559,470 | -0.31(-0.50%) |
Jun 22, 2021 | 61.55 | 62.43 | 61.31 | 61.85 | 643,678 | +0.37(+0.61%) |
Jun 21, 2021 | 61.61 | 62.23 | 61.10 | 61.48 | 669,667 | -0.04(-0.07%) |
Jun 18, 2021 | 62.10 | 62.14 | 61.24 | 61.52 | 1,128,472 | -0.79(-1.28%) |
Jun 17, 2021 | 60.61 | 62.41 | 60.61 | 62.32 | 589,244 | +1.51(+2.48%) |
Jun 16, 2021 | 61.19 | 61.61 | 60.79 | 60.81 | 858,994 | -0.07(-0.11%) |
Jun 15, 2021 | 59.40 | 61.48 | 58.91 | 60.88 | 1,957,929 | -1.57(-2.52%) |
Jun 14, 2021 | 61.55 | 62.52 | 61.37 | 62.45 | 591,262 | +1.02(+1.66%) |
Jun 11, 2021 | 61.75 | 61.97 | 60.77 | 61.43 | 414,058 | +0.07(+0.12%) |
Jun 10, 2021 | 59.74 | 61.46 | 59.70 | 61.36 | 391,546 | +1.54(+2.57%) |
Jun 09, 2021 | 59.36 | 60.59 | 59.20 | 59.82 | 421,699 | +0.93(+1.57%) |
Jun 08, 2021 | 58.59 | 58.91 | 58.05 | 58.89 | 372,611 | +0.55(+0.94%) |
Jun 07, 2021 | 57.03 | 58.46 | 56.74 | 58.34 | 520,310 | +1.42(+2.50%) |
Jun 04, 2021 | 56.90 | 57.09 | 56.40 | 56.92 | 478,137 | +0.26(+0.45%) |
Jun 03, 2021 | 56.60 | 57.18 | 56.16 | 56.66 | 399,793 | -0.22(-0.38%) |
Jun 02, 2021 | 56.84 | 57.23 | 56.17 | 56.88 | 527,908 | +0.12(+0.20%) |
Jun 01, 2021 | 56.63 | 57.20 | 56.33 | 56.76 | 536,040 | +0.15(+0.26%) |
May 28, 2021 | 56.99 | 57.20 | 56.33 | 56.61 | 574,334 | -0.22(-0.38%) |
May 27, 2021 | 56.18 | 56.90 | 55.74 | 56.83 | 526,794 | +0.73(+1.30%) |
May 26, 2021 | 56.28 | 56.57 | 55.72 | 56.10 | 353,192 | +0.16(+0.28%) |
May 25, 2021 | 56.74 | 57.07 | 55.67 | 55.94 | 663,224 | -0.40(-0.71%) |
May 24, 2021 | 57.18 | 57.35 | 56.06 | 56.34 | 402,839 | -0.63(-1.10%) |
May 21, 2021 | 55.57 | 56.97 | 55.37 | 56.97 | 554,547 | +1.70(+3.07%) |
May 20, 2021 | 54.86 | 56.86 | 54.86 | 55.27 | 596,384 | +0.61(+1.12%) |
May 19, 2021 | 53.26 | 54.66 | 52.65 | 54.66 | 734,701 | +1.01(+1.88%) |
May 18, 2021 | 54.65 | 55.11 | 53.61 | 53.65 | 755,056 | -1.19(-2.17%) |
May 17, 2021 | 54.44 | 55.28 | 53.53 | 54.84 | 673,773 | -0.45(-0.81%) |
May 14, 2021 | 54.10 | 55.73 | 54.08 | 55.29 | 547,803 | +1.47(+2.72%) |
May 13, 2021 | 54.34 | 54.97 | 53.77 | 53.82 | 662,677 | -0.24(-0.44%) |
May 12, 2021 | 54.27 | 55.34 | 53.61 | 54.06 | 801,006 | -0.32(-0.59%) |
May 11, 2021 | 53.96 | 55.59 | 53.42 | 54.39 | 1,613,831 | -1.28(-2.31%) |
May 10, 2021 | 56.43 | 56.71 | 55.49 | 55.67 | 829,686 | -0.79(-1.41%) |
May 07, 2021 | 57.96 | 58.06 | 56.40 | 56.46 | 658,408 | -0.84(-1.47%) |
May 06, 2021 | 57.76 | 58.04 | 55.69 | 57.31 | 1,517,709 | -0.73(-1.26%) |
May 05, 2021 | 58.58 | 59.72 | 57.43 | 58.04 | 967,918 | -1.42(-2.39%) |
May 04, 2021 | 60.51 | 60.51 | 59.00 | 59.45 | 986,592 | -1.48(-2.42%) |