Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.73 | 60.05 | 59.03 | 59.03 | 101,613 | -0.59(-0.99%) |
Apr 28, 2022 | 59.30 | 59.75 | 58.92 | 59.63 | 56,600 | +0.69(+1.18%) |
Apr 27, 2022 | 58.83 | 59.21 | 58.59 | 58.93 | 69,638 | +0.10(+0.17%) |
Apr 26, 2022 | 59.71 | 59.71 | 58.77 | 58.83 | 52,603 | -1.24(-2.06%) |
Apr 25, 2022 | 59.84 | 60.13 | 59.40 | 60.07 | 37,222 | -0.40(-0.66%) |
Apr 22, 2022 | 61.20 | 61.20 | 60.42 | 60.48 | 49,881 | -0.75(-1.22%) |
Apr 21, 2022 | 62.33 | 62.34 | 61.20 | 61.22 | 37,122 | -0.58(-0.94%) |
Apr 20, 2022 | 61.80 | 61.94 | 61.62 | 61.81 | 79,874 | +0.39(+0.64%) |
Apr 19, 2022 | 60.94 | 61.41 | 60.92 | 61.41 | 36,735 | +0.17(+0.28%) |
Apr 18, 2022 | 61.22 | 61.46 | 61.01 | 61.24 | 70,614 | -0.26(-0.43%) |
Apr 14, 2022 | 61.79 | 61.79 | 61.44 | 61.51 | 42,702 | -0.08(-0.13%) |
Apr 13, 2022 | 61.03 | 61.59 | 61.00 | 61.59 | 48,580 | +0.53(+0.87%) |
Apr 12, 2022 | 61.47 | 61.52 | 60.90 | 61.06 | 37,530 | -0.19(-0.31%) |
Apr 11, 2022 | 61.62 | 61.64 | 61.23 | 61.25 | 34,250 | -0.66(-1.06%) |
Apr 08, 2022 | 61.74 | 62.07 | 61.65 | 61.91 | 74,262 | -0.06(-0.10%) |
Apr 07, 2022 | 61.91 | 62.14 | 61.60 | 61.97 | 37,908 | -0.03(-0.04%) |
Apr 06, 2022 | 62.04 | 62.25 | 61.72 | 62.00 | 31,362 | -0.78(-1.25%) |
Apr 05, 2022 | 63.28 | 63.40 | 62.62 | 62.78 | 70,430 | -0.57(-0.91%) |
Apr 04, 2022 | 63.20 | 63.48 | 63.15 | 63.36 | 38,606 | +0.22(+0.35%) |
Apr 01, 2022 | 62.93 | 63.16 | 62.76 | 63.14 | 71,170 | +0.54(+0.86%) |
Mar 31, 2022 | 63.09 | 63.22 | 62.57 | 62.60 | 161,089 | -0.80(-1.27%) |
Mar 30, 2022 | 63.54 | 63.72 | 63.21 | 63.40 | 77,906 | -0.32(-0.50%) |
Mar 29, 2022 | 63.79 | 63.81 | 63.29 | 63.72 | 37,966 | +1.11(+1.78%) |
Mar 28, 2022 | 62.45 | 62.61 | 62.27 | 62.61 | 83,193 | -0.38(-0.61%) |
Mar 25, 2022 | 62.74 | 62.99 | 62.56 | 62.99 | 55,856 | +0.41(+0.66%) |
Mar 24, 2022 | 62.43 | 62.67 | 62.32 | 62.58 | 47,623 | +0.08(+0.13%) |
Mar 23, 2022 | 62.48 | 62.73 | 62.41 | 62.50 | 58,589 | -0.73(-1.15%) |
Mar 22, 2022 | 63.15 | 63.32 | 63.03 | 63.23 | 65,859 | +0.42(+0.67%) |
Mar 21, 2022 | 62.97 | 63.07 | 62.53 | 62.81 | 164,155 | -0.25(-0.39%) |
Mar 18, 2022 | 62.15 | 63.11 | 62.09 | 63.06 | 38,031 | +0.50(+0.80%) |
Mar 17, 2022 | 62.09 | 62.81 | 62.00 | 62.55 | 147,857 | +0.23(+0.36%) |
Mar 16, 2022 | 61.46 | 62.33 | 61.07 | 62.33 | 132,944 | +1.68(+2.77%) |
Mar 15, 2022 | 60.45 | 60.68 | 60.13 | 60.65 | 54,990 | +0.43(+0.72%) |
Mar 14, 2022 | 60.51 | 60.78 | 60.02 | 60.21 | 61,621 | +0.53(+0.89%) |
Mar 11, 2022 | 60.83 | 60.83 | 59.62 | 59.68 | 60,240 | -0.36(-0.61%) |
Mar 10, 2022 | 59.76 | 60.31 | 59.76 | 60.05 | 75,933 | -0.23(-0.38%) |
Mar 09, 2022 | 59.86 | 60.66 | 59.76 | 60.27 | 73,377 | +1.95(+3.33%) |
Mar 08, 2022 | 58.55 | 59.46 | 57.96 | 58.33 | 250,240 | +0.09(+0.16%) |
Mar 07, 2022 | 59.54 | 59.54 | 57.97 | 58.24 | 98,558 | -1.97(-3.28%) |
Mar 04, 2022 | 60.13 | 60.27 | 59.73 | 60.21 | 93,301 | -1.16(-1.90%) |
Mar 03, 2022 | 62.12 | 62.19 | 61.15 | 61.37 | 56,966 | -0.88(-1.42%) |
Mar 02, 2022 | 61.97 | 62.42 | 61.78 | 62.25 | 58,674 | +0.39(+0.63%) |
Mar 01, 2022 | 62.69 | 62.77 | 61.44 | 61.86 | 76,523 | -1.21(-1.92%) |
Feb 28, 2022 | 62.98 | 63.58 | 62.79 | 63.07 | 51,766 | -0.48(-0.76%) |
Feb 25, 2022 | 62.79 | 63.64 | 62.93 | 63.55 | 56,709 | +1.27(+2.04%) |
Feb 24, 2022 | 61.11 | 62.34 | 60.91 | 62.28 | 135,219 | -1.05(-1.66%) |
Feb 23, 2022 | 64.30 | 64.30 | 63.26 | 63.34 | 44,232 | -0.46(-0.73%) |
Feb 22, 2022 | 63.97 | 64.19 | 63.47 | 63.80 | 104,129 | -0.80(-1.24%) |
Feb 18, 2022 | 64.60 | 0 | -0.26(-0.41%) | |||
Feb 17, 2022 | 65.25 | 65.30 | 64.76 | 64.86 | 68,340 | -0.96(-1.46%) |
Feb 16, 2022 | 65.34 | 65.92 | 65.30 | 65.83 | 59,379 | +0.34(+0.51%) |
Feb 15, 2022 | 65.12 | 65.49 | 64.98 | 65.49 | 72,301 | +1.26(+1.97%) |
Feb 14, 2022 | 64.44 | 64.52 | 63.91 | 64.23 | 25,638 | -0.46(-0.72%) |
Feb 11, 2022 | 65.33 | 65.68 | 64.54 | 64.69 | 54,749 | -0.74(-1.13%) |
Feb 10, 2022 | 65.27 | 66.26 | 65.27 | 65.43 | 55,409 | -0.64(-0.96%) |
Feb 09, 2022 | 65.93 | 66.07 | 65.84 | 66.06 | 40,029 | +1.05(+1.62%) |
Feb 08, 2022 | 64.73 | 65.08 | 64.63 | 65.01 | 36,134 | +0.14(+0.22%) |
Feb 07, 2022 | 64.85 | 65.12 | 64.71 | 64.87 | 58,262 | +0.11(+0.17%) |
Feb 04, 2022 | 64.50 | 65.04 | 64.33 | 64.76 | 27,596 | +0.15(+0.24%) |
Feb 03, 2022 | 65.00 | 64.58 | 64.61 | 56,941 | -0.74(-1.13%) | |
Feb 02, 2022 | 65.48 | 65.48 | 65.09 | 65.35 | 44,114 | +0.61(+0.94%) |
Feb 01, 2022 | 64.52 | 64.75 | 64.15 | 64.74 | 71,107 | +0.40(+0.62%) |
Jan 31, 2022 | 63.35 | 64.34 | 64.34 | 41,713 | +1.33(+2.11%) | |
Jan 28, 2022 | 62.70 | 62.92 | 62.33 | 63.01 | 77,155 | +0.26(+0.42%) |
Jan 27, 2022 | 63.16 | 63.36 | 62.59 | 62.75 | 93,867 | -0.47(-0.75%) |
Jan 26, 2022 | 63.92 | 64.08 | 62.91 | 63.22 | 202,262 | -0.22(-0.34%) |
Jan 25, 2022 | 63.18 | 63.80 | 62.68 | 63.44 | 80,381 | -0.27(-0.43%) |
Jan 24, 2022 | 63.16 | 63.77 | 62.15 | 63.71 | 157,748 | -0.76(-1.18%) |
Jan 21, 2022 | 65.04 | 65.15 | 64.39 | 64.47 | 117,229 | -0.65(-0.99%) |
Jan 20, 2022 | 65.85 | 66.15 | 65.12 | 65.12 | 61,615 | -0.55(-0.84%) |
Jan 19, 2022 | 66.07 | 66.14 | 65.67 | 65.67 | 59,052 | -0.14(-0.21%) |
Jan 18, 2022 | 66.02 | 66.10 | 65.69 | 65.81 | 49,247 | -1.23(-1.83%) |
Jan 14, 2022 | 67.04 | 0 | -0.03(-0.04%) | |||
Jan 13, 2022 | 67.76 | 67.76 | 67.00 | 67.06 | 94,219 | -0.45(-0.66%) |
Jan 12, 2022 | 67.31 | 67.61 | 67.25 | 67.51 | 72,248 | +0.65(+0.97%) |
Jan 11, 2022 | 66.19 | 66.91 | 66.04 | 66.86 | 76,907 | +0.75(+1.14%) |
Jan 10, 2022 | 66.02 | 66.15 | 65.60 | 66.11 | 49,181 | -0.65(-0.98%) |
Jan 07, 2022 | 66.49 | 66.83 | 66.29 | 66.76 | 48,466 | +0.04(+0.05%) |
Jan 06, 2022 | 66.83 | 66.99 | 66.59 | 66.73 | 41,291 | -0.25(-0.37%) |
Jan 05, 2022 | 67.80 | 67.92 | 66.97 | 66.97 | 60,316 | -0.61(-0.90%) |
Jan 04, 2022 | 67.72 | 67.79 | 67.44 | 67.58 | 60,955 | +0.36(+0.54%) |
Jan 03, 2022 | 67.19 | 67.34 | 66.99 | 67.22 | 55,310 | +0.27(+0.41%) |
Dec 31, 2021 | 66.99 | 67.20 | 66.88 | 66.94 | 54,643 | +0.11(+0.16%) |
Dec 30, 2021 | 67.05 | 67.13 | 66.84 | 66.84 | 72,567 | -0.19(-0.28%) |
Dec 29, 2021 | 66.91 | 67.07 | 66.90 | 67.03 | 47,469 | +0.46(+0.70%) |
Dec 28, 2021 | 66.57 | 66.86 | 66.56 | 66.56 | 29,164 | +0.20(+0.30%) |
Dec 27, 2021 | 65.95 | 66.41 | 65.95 | 66.36 | 70,148 | +0.53(+0.81%) |
Dec 23, 2021 | 65.48 | 66.00 | 65.48 | 65.83 | 94,167 | +0.32(+0.50%) |
Dec 22, 2021 | 64.92 | 65.56 | 64.92 | 65.51 | 62,935 | +0.69(+1.07%) |
Dec 21, 2021 | 64.43 | 64.84 | 64.42 | 64.81 | 59,339 | +0.50(+0.78%) |
Dec 20, 2021 | 64.04 | 64.33 | 63.91 | 64.31 | 100,211 | -0.24(-0.38%) |
Dec 17, 2021 | 64.78 | 65.04 | 64.49 | 64.55 | 52,034 | -0.48(-0.73%) |
Dec 16, 2021 | 65.43 | 65.43 | 64.88 | 65.03 | 44,153 | +0.04(+0.06%) |
Dec 15, 2021 | 64.46 | 65.12 | 64.26 | 65.00 | 46,023 | +0.67(+1.04%) |
Dec 14, 2021 | 64.36 | 64.54 | 64.09 | 64.33 | 45,206 | -0.16(-0.25%) |
Dec 13, 2021 | 64.90 | 64.94 | 64.48 | 64.49 | 38,003 | -0.88(-1.35%) |
Dec 10, 2021 | 65.37 | 65.46 | 65.12 | 65.37 | 51,170 | +0.16(+0.25%) |
Dec 09, 2021 | 65.26 | 65.29 | 65.07 | 65.21 | 49,382 | -0.31(-0.47%) |
Dec 08, 2021 | 65.44 | 65.62 | 65.36 | 65.52 | 52,423 | +0.05(+0.08%) |
Dec 07, 2021 | 64.99 | 65.52 | 64.99 | 65.46 | 55,424 | +1.32(+2.07%) |
Dec 06, 2021 | 63.92 | 64.23 | 63.77 | 64.14 | 37,257 | +0.22(+0.34%) |
Dec 03, 2021 | 64.13 | 64.17 | 63.45 | 63.92 | 82,398 | +0.00(+0.00%) |
Dec 02, 2021 | 63.46 | 64.11 | 63.46 | 63.92 | 64,768 | +0.75(+1.18%) |
Dec 01, 2021 | 64.45 | 64.59 | 63.17 | 63.17 | 55,862 | -0.34(-0.54%) |
Nov 30, 2021 | 63.84 | 64.13 | 63.84 | 63.52 | 75,605 | -0.37(-0.58%) |
Nov 29, 2021 | 64.10 | 64.10 | 63.60 | 63.89 | 89,839 | +0.15(+0.24%) |
Nov 26, 2021 | 63.99 | 64.13 | 63.46 | 63.73 | 70,276 | -1.44(-2.21%) |
Nov 24, 2021 | 64.83 | 65.18 | 64.83 | 65.18 | 57,989 | -0.51(-0.78%) |
Nov 23, 2021 | 65.65 | 65.85 | 65.39 | 65.69 | 40,479 | -0.04(-0.05%) |
Nov 22, 2021 | 66.04 | 66.26 | 65.72 | 65.72 | 54,779 | -0.41(-0.62%) |
Nov 19, 2021 | 66.27 | 66.43 | 66.12 | 66.13 | 37,735 | -0.42(-0.62%) |
Nov 18, 2021 | 66.42 | 66.62 | 66.55 | 66.55 | 29,847 | +0.02(+0.03%) |
Nov 17, 2021 | 66.56 | 66.62 | 66.41 | 66.53 | 45,153 | -0.19(-0.28%) |
Nov 16, 2021 | 66.94 | 66.94 | 66.71 | 66.72 | 33,337 | -0.50(-0.75%) |
Nov 15, 2021 | 67.45 | 67.45 | 67.15 | 67.22 | 37,092 | -0.25(-0.37%) |
Nov 12, 2021 | 67.25 | 67.47 | 67.20 | 67.47 | 19,122 | +0.35(+0.52%) |
Nov 11, 2021 | 67.18 | 67.31 | 67.12 | 67.12 | 22,341 | +0.21(+0.31%) |
Nov 10, 2021 | 67.55 | 66.91 | 71,368 | -1.04(-1.52%) | ||
Nov 09, 2021 | 68.10 | 68.13 | 67.73 | 67.95 | 39,085 | -0.28(-0.41%) |
Nov 08, 2021 | 68.26 | 68.35 | 68.10 | 68.23 | 57,629 | -0.09(-0.13%) |
Nov 05, 2021 | 68.28 | 68.40 | 68.04 | 68.32 | 61,918 | -0.05(-0.07%) |
Nov 04, 2021 | 68.48 | 68.48 | 68.26 | 68.37 | 58,004 | -0.16(-0.24%) |
Nov 03, 2021 | 68.00 | 68.60 | 67.93 | 68.53 | 57,618 | +0.50(+0.74%) |
Nov 02, 2021 | 68.05 | 68.16 | 68.02 | 68.02 | 21,923 | -0.47(-0.68%) |
Nov 01, 2021 | 68.09 | 68.49 | 68.27 | 68.49 | 66,800 | +0.70(+1.04%) |
Oct 29, 2021 | 67.70 | 67.85 | 67.56 | 67.79 | 44,125 | -0.41(-0.59%) |
Oct 28, 2021 | 67.86 | 68.28 | 67.86 | 68.19 | 29,132 | +0.53(+0.79%) |
Oct 27, 2021 | 67.94 | 68.01 | 67.66 | 67.66 | 37,010 | -0.16(-0.24%) |
Oct 26, 2021 | 68.23 | 67.82 | 67.82 | 27,616 | -0.23(-0.34%) | |
Oct 25, 2021 | 68.02 | 68.15 | 67.90 | 68.06 | 40,668 | -0.35(-0.51%) |
Oct 22, 2021 | 68.29 | 68.55 | 68.19 | 68.41 | 23,840 | +0.28(+0.41%) |
Oct 21, 2021 | 68.19 | 68.31 | 68.02 | 68.13 | 38,113 | -0.36(-0.53%) |
Oct 20, 2021 | 68.16 | 68.55 | 68.16 | 68.49 | 24,595 | +0.20(+0.29%) |
Oct 19, 2021 | 68.21 | 68.40 | 68.17 | 68.29 | 39,367 | +0.54(+0.79%) |
Oct 18, 2021 | 67.55 | 67.80 | 67.46 | 67.76 | 41,069 | -0.18(-0.26%) |
Oct 15, 2021 | 67.65 | 67.95 | 67.65 | 67.93 | 39,149 | +0.56(+0.83%) |
Oct 14, 2021 | 67.27 | 67.40 | 67.18 | 67.37 | 24,805 | +0.46(+0.69%) |
Oct 13, 2021 | 66.59 | 66.98 | 66.58 | 66.91 | 23,915 | +0.59(+0.90%) |
Oct 12, 2021 | 66.27 | 66.48 | 66.16 | 66.32 | 25,497 | +0.15(+0.23%) |
Oct 11, 2021 | 66.55 | 66.75 | 66.17 | 66.17 | 26,549 | -0.32(-0.47%) |
Oct 08, 2021 | 66.73 | 66.75 | 66.39 | 66.48 | 69,000 | -0.14(-0.20%) |
Oct 07, 2021 | 66.41 | 66.90 | 66.41 | 66.62 | 25,341 | +0.49(+0.74%) |
Oct 06, 2021 | 65.67 | 66.19 | 65.44 | 66.13 | 50,674 | -0.25(-0.38%) |
Oct 05, 2021 | 66.21 | 66.64 | 66.13 | 66.38 | 125,896 | +0.09(+0.14%) |
Oct 04, 2021 | 66.91 | 66.91 | 66.12 | 66.29 | 72,532 | -0.91(-1.35%) |
Oct 01, 2021 | 67.02 | 67.34 | 66.72 | 67.20 | 72,264 | +0.31(+0.46%) |
Sep 30, 2021 | 67.08 | 67.24 | 66.73 | 66.90 | 66,791 | +0.05(+0.08%) |
Sep 29, 2021 | 67.28 | 67.28 | 66.84 | 66.84 | 46,533 | -0.41(-0.60%) |
Sep 28, 2021 | 67.76 | 67.76 | 67.08 | 67.25 | 60,429 | -1.38(-2.01%) |
Sep 27, 2021 | 68.36 | 68.71 | 68.36 | 68.63 | 34,600 | -0.16(-0.24%) |
Sep 24, 2021 | 68.67 | 68.86 | 68.59 | 68.79 | 45,084 | -0.51(-0.74%) |
Sep 23, 2021 | 69.02 | 69.42 | 69.02 | 69.30 | 41,614 | +0.99(+1.45%) |
Sep 22, 2021 | 68.34 | 68.79 | 68.31 | 68.31 | 52,143 | +0.20(+0.29%) |
Sep 21, 2021 | 68.35 | 68.42 | 68.02 | 68.11 | 24,044 | +0.46(+0.68%) |
Sep 20, 2021 | 67.58 | 67.74 | 67.10 | 67.65 | 40,386 | -1.50(-2.16%) |
Sep 17, 2021 | 69.36 | 69.36 | 68.93 | 69.15 | 37,436 | -0.59(-0.85%) |
Sep 16, 2021 | 69.39 | 69.74 | 69.25 | 69.74 | 46,440 | -0.10(-0.14%) |
Sep 15, 2021 | 69.61 | 69.89 | 69.45 | 69.84 | 22,874 | +0.03(+0.04%) |
Sep 14, 2021 | 70.27 | 70.34 | 69.70 | 69.81 | 41,516 | -0.56(-0.79%) |
Sep 13, 2021 | 70.33 | 70.38 | 70.02 | 70.37 | 51,938 | +0.64(+0.92%) |
Sep 10, 2021 | 70.39 | 70.43 | 69.66 | 69.72 | 58,920 | -0.29(-0.41%) |
Sep 09, 2021 | 69.90 | 70.21 | 69.90 | 70.01 | 51,683 | +0.17(+0.24%) |
Sep 08, 2021 | 70.20 | 70.27 | 69.79 | 69.84 | 34,432 | -0.69(-0.98%) |
Sep 07, 2021 | 70.49 | 70.66 | 70.42 | 70.53 | 44,963 | -0.39(-0.56%) |
Sep 03, 2021 | 70.67 | 70.97 | 70.63 | 70.92 | 23,306 | +0.69(+0.98%) |
Sep 02, 2021 | 70.25 | 70.38 | 70.22 | 70.23 | 38,679 | +0.39(+0.56%) |
Sep 01, 2021 | 69.74 | 70.06 | 69.70 | 69.85 | 38,236 | +0.43(+0.61%) |
Aug 31, 2021 | 69.49 | 69.55 | 69.35 | 69.42 | 24,436 | +0.15(+0.22%) |
Aug 30, 2021 | 69.16 | 69.33 | 69.16 | 69.27 | 23,185 | +0.27(+0.39%) |
Aug 27, 2021 | 68.37 | 69.05 | 68.31 | 69.00 | 24,099 | +0.64(+0.93%) |
Aug 26, 2021 | 68.48 | 68.65 | 68.34 | 68.36 | 23,218 | -0.36(-0.52%) |
Aug 25, 2021 | 68.64 | 68.85 | 68.52 | 68.72 | 38,537 | +0.17(+0.25%) |
Aug 24, 2021 | 68.42 | 68.70 | 68.34 | 68.55 | 33,636 | +0.27(+0.39%) |
Aug 23, 2021 | 67.95 | 68.33 | 67.94 | 68.28 | 33,945 | +0.76(+1.13%) |
Aug 20, 2021 | 67.06 | 67.56 | 67.06 | 67.52 | 25,296 | +0.11(+0.16%) |
Aug 19, 2021 | 67.28 | 67.59 | 67.19 | 67.42 | 46,316 | -0.54(-0.79%) |
Aug 18, 2021 | 68.13 | 68.31 | 67.95 | 67.95 | 35,370 | +0.20(+0.29%) |
Aug 17, 2021 | 67.83 | 67.98 | 67.49 | 67.75 | 31,916 | -0.88(-1.28%) |
Aug 16, 2021 | 68.40 | 68.67 | 68.25 | 68.63 | 35,979 | -0.31(-0.45%) |
Aug 13, 2021 | 68.80 | 68.94 | 68.70 | 68.94 | 26,118 | +0.24(+0.35%) |
Aug 12, 2021 | 68.64 | 68.74 | 68.55 | 68.70 | 23,161 | +0.10(+0.15%) |
Aug 11, 2021 | 68.49 | 68.67 | 68.34 | 68.60 | 53,311 | +0.45(+0.66%) |
Aug 10, 2021 | 67.94 | 68.16 | 67.89 | 68.16 | 41,728 | +0.26(+0.38%) |
Aug 09, 2021 | 67.91 | 67.97 | 67.77 | 67.90 | 29,184 | -0.16(-0.24%) |
Aug 06, 2021 | 68.25 | 68.25 | 67.91 | 68.06 | 57,859 | -0.32(-0.47%) |
Aug 05, 2021 | 68.27 | 68.42 | 68.23 | 68.38 | 27,576 | +0.35(+0.51%) |
Aug 04, 2021 | 68.31 | 68.41 | 67.99 | 68.03 | 69,495 | -0.56(-0.81%) |
Aug 03, 2021 | 68.46 | 68.60 | 68.09 | 68.59 | 37,805 | +0.45(+0.66%) |
Aug 02, 2021 | 68.36 | 68.51 | 68.07 | 68.14 | 28,840 | +0.35(+0.52%) |
Jul 30, 2021 | 67.90 | 68.05 | 67.61 | 67.79 | 18,052 | -0.36(-0.53%) |
Jul 29, 2021 | 68.01 | 68.26 | 68.01 | 68.15 | 84,901 | +0.42(+0.62%) |
Jul 28, 2021 | 67.48 | 67.83 | 67.30 | 67.73 | 38,104 | +0.39(+0.58%) |
Jul 27, 2021 | 67.26 | 67.35 | 67.04 | 67.33 | 39,887 | -0.22(-0.33%) |
Jul 26, 2021 | 67.25 | 67.56 | 67.25 | 67.55 | 16,791 | +0.37(+0.55%) |
Jul 23, 2021 | 67.24 | 67.29 | 67.06 | 67.18 | 21,193 | +0.38(+0.57%) |
Jul 22, 2021 | 66.99 | 66.99 | 66.60 | 66.80 | 23,107 | -0.01(-0.01%) |
Jul 21, 2021 | 66.16 | 66.81 | 66.16 | 66.81 | 29,325 | +1.01(+1.54%) |
Jul 20, 2021 | 65.13 | 65.86 | 64.97 | 65.80 | 48,936 | +0.55(+0.84%) |
Jul 19, 2021 | 65.48 | 65.53 | 64.88 | 65.26 | 50,566 | -1.35(-2.03%) |
Jul 16, 2021 | 67.10 | 67.10 | 66.51 | 66.61 | 20,278 | -0.50(-0.75%) |
Jul 15, 2021 | 67.12 | 67.25 | 66.90 | 67.11 | 41,963 | -0.44(-0.65%) |
Jul 14, 2021 | 67.74 | 67.77 | 67.45 | 67.55 | 63,551 | +0.26(+0.39%) |
Jul 13, 2021 | 67.54 | 67.64 | 67.19 | 67.29 | 78,771 | -0.31(-0.46%) |
Jul 12, 2021 | 67.36 | 67.65 | 67.35 | 67.60 | 26,718 | +0.19(+0.29%) |
Jul 09, 2021 | 67.05 | 67.48 | 67.05 | 67.40 | 33,553 | +1.07(+1.61%) |
Jul 08, 2021 | 66.22 | 66.45 | 66.00 | 66.34 | 48,685 | -0.91(-1.35%) |
Jul 07, 2021 | 67.16 | 67.33 | 66.95 | 67.25 | 49,668 | +0.24(+0.36%) |
Jul 06, 2021 | 67.37 | 67.38 | 66.73 | 67.01 | 36,821 | -0.33(-0.49%) |
Jul 02, 2021 | 67.21 | 67.39 | 67.03 | 67.34 | 30,371 | +0.50(+0.75%) |
Jul 01, 2021 | 66.84 | 66.86 | 66.64 | 66.84 | 57,664 | -0.03(-0.04%) |
Jun 30, 2021 | 66.58 | 66.88 | 66.56 | 66.87 | 84,200 | -0.10(-0.15%) |
Jun 29, 2021 | 66.96 | 66.97 | 66.75 | 66.97 | 89,254 | +0.04(+0.07%) |
Jun 28, 2021 | 67.18 | 67.18 | 66.79 | 66.92 | 47,040 | -0.23(-0.35%) |
Jun 25, 2021 | 67.13 | 67.25 | 67.00 | 67.15 | 48,959 | +0.36(+0.54%) |
Jun 24, 2021 | 66.67 | 66.87 | 66.62 | 66.80 | 41,740 | +0.52(+0.79%) |
Jun 23, 2021 | 66.55 | 66.62 | 66.27 | 66.27 | 20,869 | -0.27(-0.41%) |
Jun 22, 2021 | 66.19 | 66.70 | 66.15 | 66.55 | 35,249 | -0.01(-0.01%) |
Jun 21, 2021 | 65.95 | 66.58 | 65.82 | 66.55 | 47,995 | +0.77(+1.17%) |
Jun 18, 2021 | 66.06 | 66.06 | 65.69 | 65.79 | 22,736 | -1.06(-1.58%) |
Jun 17, 2021 | 67.04 | 67.13 | 66.46 | 66.85 | 58,973 | -0.58(-0.86%) |
Jun 16, 2021 | 67.94 | 68.08 | 67.27 | 67.43 | 34,003 | -0.59(-0.87%) |
Jun 15, 2021 | 68.18 | 68.18 | 67.90 | 68.02 | 52,251 | -0.40(-0.58%) |
Jun 14, 2021 | 68.31 | 68.42 | 68.14 | 68.42 | 37,262 | +0.06(+0.09%) |
Jun 11, 2021 | 68.33 | 68.35 | 68.07 | 68.35 | 46,012 | +0.04(+0.06%) |
Jun 10, 2021 | 68.23 | 68.46 | 68.23 | 68.31 | 29,045 | +0.11(+0.17%) |
Jun 09, 2021 | 68.36 | 68.39 | 68.15 | 68.20 | 30,873 | -0.37(-0.54%) |
Jun 08, 2021 | 68.55 | 68.63 | 68.29 | 68.57 | 85,652 | -0.06(-0.09%) |
Jun 07, 2021 | 68.58 | 68.64 | 68.42 | 68.63 | 39,558 | +0.12(+0.18%) |
Jun 04, 2021 | 68.34 | 68.58 | 68.32 | 68.50 | 41,621 | +0.79(+1.17%) |
Jun 03, 2021 | 67.78 | 67.78 | 67.53 | 67.71 | 30,977 | -0.45(-0.66%) |
Jun 02, 2021 | 68.03 | 68.21 | 67.99 | 68.16 | 40,849 | +0.14(+0.21%) |
Jun 01, 2021 | 68.05 | 68.23 | 67.96 | 68.02 | 150,078 | +0.44(+0.65%) |
May 28, 2021 | 67.46 | 67.76 | 67.46 | 67.58 | 51,170 | +0.04(+0.07%) |
May 27, 2021 | 67.43 | 67.58 | 67.37 | 67.53 | 35,379 | +0.24(+0.35%) |
May 26, 2021 | 67.20 | 67.41 | 67.14 | 67.30 | 30,038 | -0.14(-0.21%) |
May 25, 2021 | 67.62 | 67.62 | 67.33 | 67.44 | 22,785 | -0.16(-0.24%) |
May 24, 2021 | 67.51 | 67.74 | 67.44 | 67.60 | 40,799 | +0.34(+0.50%) |
May 21, 2021 | 67.37 | 67.37 | 67.02 | 67.26 | 34,567 | -0.07(-0.10%) |
May 20, 2021 | 67.03 | 67.45 | 66.95 | 67.33 | 55,529 | +0.76(+1.14%) |
May 19, 2021 | 66.31 | 66.77 | 66.15 | 66.57 | 37,770 | -0.39(-0.58%) |
May 18, 2021 | 67.17 | 67.27 | 66.88 | 66.96 | 40,874 | +0.26(+0.40%) |
May 17, 2021 | 66.43 | 66.70 | 66.37 | 66.70 | 27,818 | -0.11(-0.17%) |
May 14, 2021 | 66.25 | 66.81 | 66.25 | 66.81 | 28,489 | +0.88(+1.34%) |
May 13, 2021 | 65.51 | 66.03 | 65.42 | 65.93 | 32,038 | +0.42(+0.64%) |
May 12, 2021 | 66.14 | 66.26 | 65.30 | 65.51 | 43,234 | -1.33(-1.99%) |
May 11, 2021 | 66.47 | 66.95 | 66.47 | 66.85 | 33,167 | -0.77(-1.14%) |
May 10, 2021 | 68.04 | 68.12 | 67.55 | 67.61 | 34,560 | -0.03(-0.04%) |
May 07, 2021 | 67.08 | 67.74 | 66.95 | 67.64 | 29,310 | +0.92(+1.38%) |
May 06, 2021 | 66.41 | 66.77 | 66.15 | 66.72 | 73,265 | +0.33(+0.50%) |
May 05, 2021 | 66.23 | 66.48 | 66.10 | 66.39 | 24,176 | +0.69(+1.05%) |
May 04, 2021 | 66.08 | 66.16 | 65.40 | 65.70 | 148,948 | -0.80(-1.21%) |