Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.97 | 88.16 | 86.99 | 87.78 | 932,539 | -0.18(-0.21%) |
May 27, 2022 | 87.54 | 88.19 | 87.31 | 87.97 | 754,379 | +0.58(+0.67%) |
May 26, 2022 | 85.44 | 87.93 | 85.44 | 87.38 | 527,069 | +1.91(+2.23%) |
May 25, 2022 | 85.00 | 87.18 | 84.95 | 85.48 | 568,551 | +0.27(+0.32%) |
May 24, 2022 | 86.20 | 86.22 | 84.62 | 85.21 | 557,693 | -1.38(-1.59%) |
May 23, 2022 | 87.32 | 87.58 | 86.10 | 86.59 | 643,014 | -0.68(-0.78%) |
May 20, 2022 | 88.94 | 89.00 | 87.16 | 87.27 | 945,650 | -1.04(-1.18%) |
May 19, 2022 | 88.70 | 89.61 | 88.17 | 88.31 | 440,858 | -0.88(-0.99%) |
May 18, 2022 | 89.91 | 90.12 | 88.46 | 89.19 | 715,567 | -1.01(-1.12%) |
May 17, 2022 | 90.24 | 91.51 | 89.59 | 90.20 | 1,163,163 | +0.74(+0.83%) |
May 16, 2022 | 88.97 | 90.12 | 88.62 | 89.46 | 1,042,122 | +0.10(+0.11%) |
May 13, 2022 | 89.57 | 89.98 | 88.63 | 89.37 | 988,626 | +0.09(+0.10%) |
May 12, 2022 | 88.89 | 90.35 | 88.00 | 89.28 | 890,957 | +0.58(+0.66%) |
May 11, 2022 | 89.41 | 91.35 | 87.84 | 88.70 | 1,135,840 | -1.67(-1.85%) |
May 10, 2022 | 88.71 | 90.86 | 87.32 | 90.37 | 1,087,507 | +2.69(+3.07%) |
May 09, 2022 | 88.46 | 90.69 | 87.12 | 87.68 | 1,452,542 | -1.92(-2.15%) |
May 06, 2022 | 91.19 | 92.00 | 88.64 | 89.60 | 2,972,385 | -2.40(-2.61%) |
May 05, 2022 | 94.49 | 95.38 | 90.28 | 92.00 | 7,325,622 | +13.50(+17.19%) |
May 04, 2022 | 78.38 | 79.11 | 74.93 | 78.50 | 978,620 | -0.32(-0.40%) |
May 03, 2022 | 76.90 | 80.99 | 76.75 | 78.82 | 835,995 | +1.92(+2.50%) |
May 02, 2022 | 73.05 | 77.25 | 73.05 | 76.90 | 1,069,182 | +3.49(+4.75%) |
Apr 29, 2022 | 79.29 | 79.50 | 69.32 | 73.41 | 2,099,364 | -7.08(-8.79%) |
Apr 28, 2022 | 79.30 | 80.78 | 77.59 | 80.49 | 690,420 | +2.43(+3.11%) |
Apr 27, 2022 | 80.67 | 81.48 | 77.01 | 78.06 | 905,749 | -3.06(-3.77%) |
Apr 26, 2022 | 83.16 | 84.09 | 80.87 | 81.11 | 916,375 | -2.99(-3.55%) |
Apr 25, 2022 | 79.08 | 85.48 | 78.79 | 84.10 | 3,471,856 | +9.57(+12.84%) |
Apr 22, 2022 | 74.28 | 76.26 | 73.52 | 74.53 | 893,585 | +0.40(+0.53%) |
Apr 21, 2022 | 74.59 | 75.61 | 72.65 | 74.13 | 668,161 | +0.50(+0.68%) |
Apr 20, 2022 | 73.98 | 76.85 | 72.41 | 73.63 | 729,032 | -0.29(-0.39%) |
Apr 19, 2022 | 75.89 | 77.34 | 73.68 | 73.92 | 855,968 | -1.71(-2.26%) |
Apr 18, 2022 | 73.43 | 76.15 | 73.43 | 75.63 | 595,270 | +1.88(+2.54%) |
Apr 14, 2022 | 74.44 | 75.41 | 72.07 | 73.76 | 703,364 | -0.43(-0.57%) |
Apr 13, 2022 | 72.87 | 76.81 | 72.85 | 74.18 | 1,072,718 | +2.40(+3.34%) |
Apr 12, 2022 | 69.06 | 74.99 | 68.07 | 71.79 | 1,629,754 | +3.87(+5.69%) |
Apr 11, 2022 | 68.63 | 69.41 | 66.32 | 67.92 | 988,382 | -1.68(-2.42%) |
Apr 08, 2022 | 69.55 | 70.38 | 65.65 | 69.60 | 1,120,864 | +0.40(+0.57%) |
Apr 07, 2022 | 67.68 | 69.61 | 67.55 | 69.20 | 970,475 | +2.06(+3.07%) |
Apr 06, 2022 | 66.23 | 68.21 | 65.60 | 67.14 | 691,407 | -0.15(-0.23%) |
Apr 05, 2022 | 66.04 | 68.40 | 64.73 | 67.30 | 959,473 | +0.98(+1.47%) |
Apr 04, 2022 | 63.41 | 66.55 | 63.41 | 66.32 | 489,869 | +2.59(+4.07%) |
Apr 01, 2022 | 64.79 | 65.68 | 62.87 | 63.73 | 539,257 | -0.87(-1.35%) |
Mar 31, 2022 | 67.19 | 67.39 | 64.54 | 64.60 | 321,276 | -2.18(-3.26%) |
Mar 30, 2022 | 68.87 | 70.28 | 66.73 | 66.78 | 359,325 | -2.03(-2.95%) |
Mar 29, 2022 | 70.33 | 71.35 | 68.19 | 68.81 | 576,660 | -0.18(-0.27%) |
Mar 28, 2022 | 67.26 | 70.80 | 67.14 | 68.99 | 646,749 | +1.95(+2.91%) |
Mar 25, 2022 | 67.94 | 67.94 | 66.32 | 67.04 | 318,099 | -0.81(-1.20%) |
Mar 24, 2022 | 67.46 | 68.11 | 65.84 | 67.85 | 418,378 | +1.36(+2.05%) |
Mar 23, 2022 | 67.68 | 68.45 | 66.29 | 66.49 | 444,570 | -2.97(-4.27%) |
Mar 22, 2022 | 68.40 | 71.00 | 68.40 | 69.46 | 340,869 | +1.84(+2.72%) |
Mar 21, 2022 | 68.59 | 68.98 | 66.77 | 67.62 | 431,314 | -0.86(-1.26%) |
Mar 18, 2022 | 67.42 | 69.28 | 65.50 | 68.48 | 513,795 | +2.13(+3.21%) |
Mar 17, 2022 | 66.27 | 66.92 | 64.51 | 66.35 | 915,188 | -0.66(-0.98%) |
Mar 16, 2022 | 65.67 | 67.86 | 65.12 | 67.01 | 536,297 | +2.62(+4.07%) |
Mar 15, 2022 | 62.80 | 64.39 | 62.40 | 64.39 | 449,264 | +1.62(+2.59%) |
Mar 14, 2022 | 65.95 | 66.47 | 62.27 | 62.77 | 520,649 | -3.35(-5.07%) |
Mar 11, 2022 | 68.01 | 68.97 | 66.09 | 66.12 | 355,651 | -1.59(-2.34%) |
Mar 10, 2022 | 68.08 | 68.63 | 66.85 | 67.71 | 241,613 | -0.66(-0.96%) |
Mar 09, 2022 | 69.04 | 69.32 | 68.07 | 68.36 | 261,181 | +0.56(+0.83%) |
Mar 08, 2022 | 66.24 | 68.76 | 65.97 | 67.80 | 455,279 | +1.82(+2.75%) |
Mar 07, 2022 | 67.06 | 68.07 | 65.76 | 65.98 | 484,667 | -1.11(-1.66%) |
Mar 04, 2022 | 68.57 | 68.70 | 65.33 | 67.10 | 702,866 | -1.78(-2.58%) |
Mar 03, 2022 | 70.98 | 71.02 | 68.35 | 68.88 | 261,212 | -1.58(-2.24%) |
Mar 02, 2022 | 68.84 | 70.97 | 68.84 | 70.45 | 459,666 | +1.70(+2.48%) |
Mar 01, 2022 | 70.24 | 70.30 | 68.03 | 68.75 | 352,489 | -1.38(-1.97%) |
Feb 28, 2022 | 70.98 | 71.59 | 69.13 | 70.13 | 280,799 | -1.34(-1.88%) |
Feb 25, 2022 | 71.21 | 71.62 | 69.66 | 71.48 | 280,193 | +0.77(+1.09%) |
Feb 24, 2022 | 68.24 | 70.96 | 66.90 | 70.70 | 588,404 | -0.41(-0.57%) |
Feb 23, 2022 | 73.69 | 74.49 | 70.86 | 71.11 | 561,551 | -1.68(-2.31%) |
Feb 22, 2022 | 72.99 | 75.20 | 71.85 | 72.79 | 465,036 | -0.53(-0.73%) |
Feb 18, 2022 | 73.32 | 0 | -1.23(-1.65%) | |||
Feb 17, 2022 | 76.28 | 77.00 | 74.42 | 74.55 | 232,551 | -1.82(-2.38%) |
Feb 16, 2022 | 74.27 | 76.82 | 74.27 | 76.37 | 346,679 | +1.39(+1.86%) |
Feb 15, 2022 | 73.83 | 75.19 | 73.43 | 74.98 | 380,750 | +2.52(+3.48%) |
Feb 14, 2022 | 72.99 | 75.18 | 72.06 | 72.45 | 403,090 | -0.53(-0.73%) |
Feb 11, 2022 | 77.33 | 78.06 | 72.24 | 72.98 | 723,497 | -4.03(-5.23%) |
Feb 10, 2022 | 79.05 | 79.74 | 76.86 | 77.02 | 850,397 | -3.31(-4.13%) |
Feb 09, 2022 | 79.51 | 80.87 | 78.79 | 80.33 | 540,118 | +2.16(+2.77%) |
Feb 08, 2022 | 75.21 | 78.26 | 75.21 | 78.17 | 461,016 | +2.64(+3.50%) |
Feb 07, 2022 | 75.54 | 76.48 | 75.38 | 75.53 | 392,916 | +0.47(+0.63%) |
Feb 04, 2022 | 73.61 | 75.66 | 73.18 | 75.06 | 361,839 | +0.84(+1.13%) |
Feb 03, 2022 | 76.62 | 74.21 | 74.22 | 287,478 | -3.18(-4.11%) | |
Feb 02, 2022 | 78.83 | 79.85 | 76.47 | 77.40 | 519,445 | +0.85(+1.10%) |
Feb 01, 2022 | 77.08 | 77.17 | 75.23 | 76.55 | 588,897 | +0.65(+0.86%) |
Jan 31, 2022 | 76.57 | 75.90 | 805,120 | +0.30(+0.39%) | ||
Jan 28, 2022 | 75.37 | 76.55 | 73.90 | 75.60 | 894,828 | -0.35(-0.46%) |
Jan 27, 2022 | 80.38 | 81.38 | 75.91 | 75.95 | 1,314,335 | -6.91(-8.34%) |
Jan 26, 2022 | 81.82 | 85.85 | 81.82 | 82.86 | 800,623 | +2.62(+3.27%) |
Jan 25, 2022 | 83.08 | 83.08 | 80.15 | 80.23 | 425,451 | -3.59(-4.29%) |
Jan 24, 2022 | 83.28 | 83.95 | 79.63 | 83.83 | 469,608 | +0.64(+0.77%) |
Jan 21, 2022 | 81.71 | 84.55 | 80.71 | 83.18 | 581,189 | +1.88(+2.32%) |
Jan 20, 2022 | 84.35 | 85.65 | 81.01 | 81.30 | 383,609 | -2.56(-3.05%) |
Jan 19, 2022 | 87.91 | 88.60 | 83.68 | 83.86 | 586,785 | -2.55(-2.95%) |
Jan 18, 2022 | 86.90 | 89.35 | 86.18 | 86.40 | 592,240 | -1.99(-2.25%) |
Jan 14, 2022 | 88.39 | 0 | +1.44(+1.66%) | |||
Jan 13, 2022 | 88.96 | 90.71 | 86.77 | 86.95 | 510,488 | -1.83(-2.06%) |
Jan 12, 2022 | 88.00 | 90.09 | 87.00 | 88.78 | 437,629 | +1.21(+1.38%) |
Jan 11, 2022 | 87.26 | 88.18 | 85.14 | 87.56 | 618,098 | +0.31(+0.35%) |
Jan 10, 2022 | 87.81 | 89.01 | 86.02 | 87.26 | 902,529 | -1.18(-1.34%) |
Jan 07, 2022 | 86.79 | 89.47 | 84.80 | 88.44 | 632,492 | +0.04(+0.04%) |
Jan 06, 2022 | 86.56 | 89.54 | 85.93 | 88.40 | 571,316 | +0.85(+0.97%) |
Jan 05, 2022 | 89.56 | 91.66 | 86.75 | 87.56 | 392,958 | -2.66(-2.95%) |
Jan 04, 2022 | 91.27 | 92.12 | 88.75 | 90.22 | 295,064 | -0.84(-0.92%) |
Jan 03, 2022 | 92.09 | 93.09 | 90.55 | 91.05 | 335,149 | -0.25(-0.27%) |
Dec 31, 2021 | 90.26 | 92.94 | 90.26 | 91.30 | 547,628 | +0.92(+1.02%) |
Dec 30, 2021 | 90.25 | 91.73 | 89.83 | 90.38 | 221,739 | -0.26(-0.29%) |
Dec 29, 2021 | 89.12 | 92.10 | 89.12 | 90.64 | 269,402 | +1.21(+1.35%) |
Dec 28, 2021 | 90.84 | 91.77 | 89.13 | 89.43 | 238,348 | -0.77(-0.85%) |
Dec 27, 2021 | 88.87 | 91.43 | 88.33 | 90.20 | 606,953 | +1.74(+1.97%) |
Dec 23, 2021 | 86.95 | 89.05 | 86.47 | 88.46 | 860,001 | +1.70(+1.96%) |
Dec 22, 2021 | 85.12 | 86.94 | 84.82 | 86.76 | 569,275 | +1.53(+1.79%) |
Dec 21, 2021 | 86.46 | 88.36 | 83.64 | 85.23 | 747,269 | -0.16(-0.19%) |
Dec 20, 2021 | 82.74 | 86.02 | 82.74 | 85.39 | 565,232 | +1.14(+1.36%) |
Dec 17, 2021 | 80.71 | 84.76 | 79.55 | 84.25 | 573,789 | +2.81(+3.44%) |
Dec 16, 2021 | 84.27 | 84.57 | 80.92 | 81.44 | 346,275 | -2.30(-2.74%) |
Dec 15, 2021 | 82.11 | 84.04 | 81.40 | 83.74 | 284,323 | +1.63(+1.99%) |
Dec 14, 2021 | 81.51 | 83.03 | 80.27 | 82.11 | 344,953 | -0.14(-0.18%) |
Dec 13, 2021 | 85.74 | 85.74 | 81.82 | 82.25 | 410,243 | -3.98(-4.61%) |
Dec 10, 2021 | 85.98 | 86.94 | 84.36 | 86.23 | 525,096 | +1.26(+1.48%) |
Dec 09, 2021 | 86.34 | 86.88 | 84.00 | 84.97 | 525,532 | -1.99(-2.29%) |
Dec 08, 2021 | 84.91 | 87.44 | 81.96 | 86.96 | 937,857 | +2.43(+2.88%) |
Dec 07, 2021 | 75.82 | 84.60 | 75.42 | 84.53 | 1,258,299 | +11.55(+15.82%) |
Dec 06, 2021 | 71.90 | 73.12 | 70.24 | 72.98 | 523,986 | +0.88(+1.23%) |
Dec 03, 2021 | 70.04 | 73.01 | 69.69 | 72.10 | 726,473 | +2.82(+4.08%) |
Dec 02, 2021 | 66.96 | 69.77 | 66.96 | 69.27 | 313,148 | +2.58(+3.88%) |
Dec 01, 2021 | 67.04 | 69.93 | 66.54 | 66.69 | 284,498 | +0.37(+0.55%) |
Nov 30, 2021 | 67.71 | 68.88 | 66.00 | 66.32 | 272,812 | -1.86(-2.73%) |
Nov 29, 2021 | 66.67 | 68.50 | 66.67 | 68.19 | 104,215 | +1.95(+2.94%) |
Nov 26, 2021 | 67.53 | 68.20 | 65.94 | 66.24 | 127,837 | -2.10(-3.08%) |
Nov 24, 2021 | 67.22 | 68.58 | 66.63 | 68.34 | 106,496 | +0.73(+1.08%) |
Nov 23, 2021 | 68.02 | 68.22 | 66.34 | 67.61 | 206,573 | -0.39(-0.58%) |
Nov 22, 2021 | 67.87 | 70.52 | 67.56 | 68.00 | 494,039 | +0.96(+1.43%) |
Nov 19, 2021 | 66.12 | 68.03 | 65.50 | 67.04 | 262,808 | +1.07(+1.62%) |
Nov 18, 2021 | 66.51 | 66.05 | 65.69 | 65.98 | 166,580 | +0.07(+0.10%) |
Nov 17, 2021 | 66.96 | 67.73 | 65.78 | 65.91 | 199,940 | -0.78(-1.17%) |
Nov 16, 2021 | 66.41 | 66.74 | 65.23 | 66.69 | 160,814 | +0.03(+0.04%) |
Nov 15, 2021 | 66.57 | 66.96 | 65.50 | 66.66 | 209,845 | +0.37(+0.55%) |
Nov 12, 2021 | 67.08 | 68.05 | 66.29 | 66.29 | 139,115 | -1.01(-1.50%) |
Nov 11, 2021 | 66.12 | 67.53 | 65.71 | 67.30 | 278,119 | +2.04(+3.12%) |
Nov 10, 2021 | 66.16 | 65.27 | 233,704 | -1.65(-2.47%) | ||
Nov 09, 2021 | 67.48 | 68.07 | 66.20 | 66.92 | 220,626 | -0.20(-0.30%) |
Nov 08, 2021 | 67.66 | 68.30 | 66.60 | 67.12 | 263,173 | -0.29(-0.42%) |
Nov 05, 2021 | 67.62 | 68.42 | 67.12 | 67.41 | 174,509 | +0.16(+0.24%) |
Nov 04, 2021 | 67.98 | 68.40 | 67.09 | 67.24 | 299,222 | -0.16(-0.24%) |
Nov 03, 2021 | 68.44 | 68.68 | 66.91 | 67.41 | 239,952 | -0.72(-1.05%) |
Nov 02, 2021 | 69.62 | 70.02 | 67.84 | 68.12 | 234,231 | -1.38(-1.99%) |
Nov 01, 2021 | 68.44 | 69.68 | 68.25 | 69.50 | 402,084 | +1.38(+2.03%) |
Oct 29, 2021 | 67.82 | 69.87 | 67.59 | 68.12 | 272,316 | +1.61(+2.42%) |
Oct 28, 2021 | 67.74 | 69.44 | 65.87 | 66.51 | 410,126 | -1.95(-2.84%) |
Oct 27, 2021 | 66.54 | 68.96 | 66.34 | 68.46 | 366,024 | +1.40(+2.09%) |
Oct 26, 2021 | 67.79 | 67.05 | 202,813 | -0.34(-0.51%) | ||
Oct 25, 2021 | 65.48 | 68.01 | 65.30 | 67.40 | 330,275 | +2.92(+4.53%) |
Oct 22, 2021 | 65.86 | 66.34 | 63.90 | 64.48 | 259,346 | -1.60(-2.43%) |
Oct 21, 2021 | 65.82 | 66.39 | 65.44 | 66.08 | 91,766 | +0.17(+0.26%) |
Oct 20, 2021 | 65.88 | 66.30 | 65.39 | 65.91 | 157,205 | -0.19(-0.29%) |
Oct 19, 2021 | 65.40 | 66.10 | 65.28 | 66.10 | 112,750 | +0.93(+1.43%) |
Oct 18, 2021 | 64.53 | 65.80 | 63.80 | 65.16 | 122,652 | +0.62(+0.96%) |
Oct 15, 2021 | 65.14 | 65.58 | 64.05 | 64.54 | 305,725 | -0.26(-0.40%) |
Oct 14, 2021 | 64.55 | 65.11 | 64.13 | 64.80 | 150,964 | +1.26(+1.98%) |
Oct 13, 2021 | 64.26 | 64.82 | 63.31 | 63.54 | 160,899 | -0.01(-0.01%) |
Oct 12, 2021 | 63.56 | 63.94 | 63.02 | 63.55 | 139,924 | +0.24(+0.38%) |
Oct 11, 2021 | 63.93 | 64.58 | 63.29 | 63.31 | 173,559 | -0.70(-1.09%) |
Oct 08, 2021 | 65.13 | 65.33 | 63.62 | 64.01 | 264,845 | -1.39(-2.13%) |
Oct 07, 2021 | 68.70 | 68.70 | 64.52 | 65.40 | 640,408 | -1.01(-1.52%) |
Oct 06, 2021 | 64.99 | 66.68 | 64.60 | 66.41 | 258,689 | +0.91(+1.38%) |
Oct 05, 2021 | 64.30 | 65.77 | 63.62 | 65.51 | 393,275 | +1.34(+2.08%) |
Oct 04, 2021 | 64.84 | 64.86 | 63.53 | 64.17 | 348,085 | -1.23(-1.88%) |
Oct 01, 2021 | 65.97 | 65.97 | 64.43 | 65.40 | 205,222 | -0.40(-0.61%) |
Sep 30, 2021 | 67.01 | 68.14 | 65.72 | 65.80 | 304,026 | -0.72(-1.08%) |
Sep 29, 2021 | 68.29 | 68.77 | 65.89 | 66.52 | 314,842 | -1.81(-2.65%) |
Sep 28, 2021 | 68.81 | 69.37 | 67.79 | 68.33 | 315,270 | -1.76(-2.52%) |
Sep 27, 2021 | 72.22 | 72.24 | 69.51 | 70.10 | 264,426 | -1.52(-2.12%) |
Sep 24, 2021 | 71.11 | 72.12 | 70.67 | 71.61 | 151,533 | -0.05(-0.07%) |
Sep 23, 2021 | 71.54 | 72.10 | 70.86 | 71.66 | 173,407 | +0.61(+0.86%) |
Sep 22, 2021 | 69.73 | 71.24 | 69.66 | 71.05 | 153,751 | +1.40(+2.01%) |
Sep 21, 2021 | 70.18 | 70.25 | 69.17 | 69.65 | 122,777 | -0.11(-0.15%) |
Sep 20, 2021 | 69.68 | 69.86 | 67.65 | 69.75 | 428,058 | -0.91(-1.28%) |
Sep 17, 2021 | 72.22 | 72.22 | 70.12 | 70.66 | 456,269 | -1.60(-2.22%) |
Sep 16, 2021 | 71.91 | 72.47 | 71.40 | 72.26 | 126,596 | +0.36(+0.50%) |
Sep 15, 2021 | 71.75 | 72.02 | 71.07 | 71.90 | 195,757 | +0.14(+0.20%) |
Sep 14, 2021 | 71.93 | 72.70 | 71.07 | 71.76 | 279,139 | -0.28(-0.38%) |
Sep 13, 2021 | 72.52 | 73.12 | 71.10 | 72.03 | 224,532 | -0.36(-0.50%) |
Sep 10, 2021 | 72.53 | 74.00 | 72.18 | 72.40 | 309,816 | +0.10(+0.15%) |
Sep 09, 2021 | 71.23 | 72.85 | 71.18 | 72.29 | 156,729 | +0.93(+1.31%) |
Sep 08, 2021 | 72.52 | 72.98 | 69.92 | 71.36 | 287,202 | -1.94(-2.64%) |
Sep 07, 2021 | 73.40 | 74.55 | 72.41 | 73.29 | 563,969 | +1.40(+1.95%) |
Sep 03, 2021 | 72.40 | 73.33 | 71.43 | 71.89 | 221,526 | -0.04(-0.05%) |
Sep 02, 2021 | 72.40 | 72.40 | 70.96 | 71.93 | 534,815 | +0.04(+0.05%) |
Sep 01, 2021 | 71.55 | 72.19 | 70.69 | 71.89 | 255,772 | +0.67(+0.94%) |
Aug 31, 2021 | 69.77 | 71.27 | 69.34 | 71.22 | 383,443 | +1.14(+1.63%) |
Aug 30, 2021 | 70.67 | 71.03 | 69.77 | 70.08 | 318,253 | -0.54(-0.77%) |
Aug 27, 2021 | 68.79 | 71.07 | 68.78 | 70.62 | 524,889 | +1.47(+2.12%) |
Aug 26, 2021 | 69.08 | 69.64 | 68.21 | 69.15 | 403,886 | +0.08(+0.11%) |
Aug 25, 2021 | 68.72 | 69.60 | 68.57 | 69.08 | 289,783 | +0.61(+0.89%) |
Aug 24, 2021 | 69.63 | 69.64 | 67.31 | 68.46 | 304,084 | -0.38(-0.55%) |
Aug 23, 2021 | 67.30 | 68.88 | 67.24 | 68.85 | 367,519 | +2.17(+3.26%) |
Aug 20, 2021 | 66.74 | 67.13 | 66.04 | 66.67 | 263,443 | -0.10(-0.16%) |
Aug 19, 2021 | 66.76 | 67.53 | 66.25 | 66.78 | 195,100 | -0.95(-1.41%) |
Aug 18, 2021 | 68.01 | 69.16 | 67.65 | 67.73 | 219,271 | +0.24(+0.35%) |
Aug 17, 2021 | 68.77 | 68.99 | 66.90 | 67.49 | 360,049 | -1.75(-2.52%) |
Aug 16, 2021 | 71.62 | 71.62 | 68.92 | 69.24 | 478,510 | -2.38(-3.33%) |
Aug 13, 2021 | 71.00 | 72.50 | 71.00 | 71.62 | 219,757 | +0.89(+1.25%) |
Aug 12, 2021 | 71.78 | 72.33 | 69.65 | 70.74 | 884,423 | -1.70(-2.34%) |
Aug 11, 2021 | 71.96 | 73.71 | 71.08 | 72.43 | 503,274 | +0.54(+0.76%) |
Aug 10, 2021 | 75.99 | 76.07 | 71.60 | 71.89 | 766,344 | -4.41(-5.78%) |
Aug 09, 2021 | 76.32 | 77.31 | 75.57 | 76.30 | 439,277 | -0.02(-0.03%) |
Aug 06, 2021 | 76.32 | 76.56 | 75.18 | 76.32 | 594,585 | -0.52(-0.68%) |
Aug 05, 2021 | 77.30 | 78.10 | 75.01 | 76.84 | 636,383 | -0.33(-0.43%) |
Aug 04, 2021 | 73.50 | 77.65 | 73.31 | 77.17 | 809,349 | +3.54(+4.81%) |
Aug 03, 2021 | 73.21 | 73.87 | 71.48 | 73.64 | 533,001 | +1.20(+1.65%) |
Aug 02, 2021 | 71.93 | 74.33 | 70.27 | 72.44 | 1,258,987 | +1.23(+1.72%) |
Jul 30, 2021 | 65.05 | 72.61 | 64.26 | 71.21 | 2,315,118 | +10.15(+16.63%) |
Jul 29, 2021 | 58.88 | 61.28 | 58.88 | 61.06 | 370,176 | +2.57(+4.40%) |
Jul 28, 2021 | 57.53 | 59.04 | 57.53 | 58.49 | 165,203 | +1.30(+2.27%) |
Jul 27, 2021 | 58.38 | 58.46 | 56.86 | 57.19 | 268,904 | -1.29(-2.21%) |
Jul 26, 2021 | 58.46 | 60.08 | 58.40 | 58.48 | 195,916 | -0.39(-0.66%) |
Jul 23, 2021 | 58.17 | 59.01 | 57.51 | 58.87 | 139,485 | +0.83(+1.42%) |
Jul 22, 2021 | 58.46 | 58.46 | 57.56 | 58.04 | 84,379 | -0.66(-1.12%) |
Jul 21, 2021 | 57.99 | 59.11 | 57.74 | 58.70 | 203,552 | +1.13(+1.96%) |
Jul 20, 2021 | 57.16 | 58.16 | 56.37 | 57.57 | 158,971 | +0.76(+1.34%) |
Jul 19, 2021 | 56.66 | 57.40 | 55.90 | 56.81 | 427,931 | -1.32(-2.27%) |
Jul 16, 2021 | 60.08 | 60.11 | 58.13 | 58.13 | 176,261 | -1.70(-2.84%) |
Jul 15, 2021 | 59.64 | 60.21 | 58.62 | 59.83 | 240,195 | +0.00(+0.00%) |
Jul 14, 2021 | 61.20 | 63.27 | 59.71 | 59.83 | 688,637 | -0.65(-1.07%) |
Jul 13, 2021 | 61.16 | 61.46 | 60.19 | 60.47 | 191,061 | -1.10(-1.79%) |
Jul 12, 2021 | 61.10 | 62.35 | 60.95 | 61.57 | 250,030 | +0.69(+1.14%) |
Jul 09, 2021 | 59.44 | 61.16 | 58.74 | 60.88 | 330,281 | +1.61(+2.72%) |
Jul 08, 2021 | 57.93 | 59.44 | 57.19 | 59.27 | 358,016 | +1.14(+1.96%) |
Jul 07, 2021 | 59.25 | 59.33 | 57.41 | 58.13 | 457,397 | -0.64(-1.08%) |
Jul 06, 2021 | 59.01 | 59.31 | 58.08 | 58.76 | 176,312 | -0.23(-0.39%) |
Jul 02, 2021 | 59.72 | 59.86 | 58.52 | 58.99 | 129,058 | -0.07(-0.11%) |
Jul 01, 2021 | 60.68 | 60.68 | 58.95 | 59.06 | 292,558 | -1.81(-2.98%) |
Jun 30, 2021 | 60.82 | 61.29 | 60.06 | 60.87 | 174,642 | +0.14(+0.23%) |
Jun 29, 2021 | 60.50 | 61.64 | 60.28 | 60.73 | 145,827 | -0.48(-0.79%) |
Jun 28, 2021 | 60.82 | 61.44 | 60.57 | 61.21 | 189,688 | +1.07(+1.78%) |
Jun 25, 2021 | 60.83 | 61.61 | 60.06 | 60.14 | 145,717 | -0.36(-0.60%) |
Jun 24, 2021 | 60.81 | 61.53 | 60.28 | 60.50 | 157,156 | +0.19(+0.32%) |
Jun 23, 2021 | 59.45 | 60.78 | 58.83 | 60.31 | 486,087 | +0.87(+1.47%) |
Jun 22, 2021 | 60.17 | 60.44 | 59.13 | 59.44 | 333,272 | -0.77(-1.28%) |
Jun 21, 2021 | 59.55 | 60.21 | 59.05 | 60.21 | 156,829 | +0.62(+1.04%) |
Jun 18, 2021 | 60.25 | 60.34 | 58.94 | 59.59 | 334,731 | -0.84(-1.38%) |
Jun 17, 2021 | 60.57 | 61.29 | 59.65 | 60.43 | 209,091 | -0.17(-0.28%) |
Jun 16, 2021 | 61.82 | 61.99 | 60.16 | 60.60 | 220,520 | -1.01(-1.63%) |
Jun 15, 2021 | 61.92 | 62.83 | 61.00 | 61.60 | 263,050 | -0.50(-0.81%) |
Jun 14, 2021 | 61.56 | 62.29 | 61.56 | 62.11 | 227,961 | +0.82(+1.33%) |
Jun 11, 2021 | 61.10 | 61.58 | 60.94 | 61.29 | 126,821 | +0.22(+0.36%) |
Jun 10, 2021 | 61.56 | 61.90 | 60.86 | 61.07 | 149,260 | -0.07(-0.11%) |
Jun 09, 2021 | 61.18 | 61.58 | 60.35 | 61.14 | 298,292 | +0.10(+0.17%) |
Jun 08, 2021 | 63.15 | 63.22 | 60.93 | 61.03 | 540,999 | -1.97(-3.12%) |
Jun 07, 2021 | 63.14 | 63.44 | 62.60 | 63.00 | 181,997 | +0.04(+0.06%) |
Jun 04, 2021 | 61.76 | 63.15 | 61.35 | 62.96 | 186,972 | +1.61(+2.63%) |
Jun 03, 2021 | 61.73 | 62.12 | 61.16 | 61.35 | 169,191 | -0.82(-1.31%) |
Jun 02, 2021 | 62.60 | 62.68 | 61.45 | 62.16 | 234,993 | -0.05(-0.08%) |