Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.89 | 63.01 | 61.46 | 62.36 | 9,563 | -0.64(-1.02%) |
May 27, 2022 | 61.65 | 63.00 | 61.40 | 63.00 | 18,090 | +3.05(+5.09%) |
May 26, 2022 | 57.91 | 60.46 | 57.91 | 59.95 | 6,291 | +1.84(+3.17%) |
May 25, 2022 | 56.86 | 58.48 | 56.86 | 58.11 | 9,692 | +1.04(+1.83%) |
May 24, 2022 | 57.11 | 57.36 | 56.47 | 57.06 | 4,777 | -1.34(-2.29%) |
May 23, 2022 | 58.22 | 58.63 | 57.59 | 58.40 | 78,820 | -0.37(-0.64%) |
May 20, 2022 | 58.75 | 58.79 | 56.25 | 58.78 | 5,140 | +0.45(+0.78%) |
May 19, 2022 | 58.74 | 59.70 | 58.23 | 58.32 | 10,634 | -0.47(-0.80%) |
May 18, 2022 | 60.61 | 61.80 | 58.78 | 58.80 | 8,097 | -2.97(-4.81%) |
May 17, 2022 | 60.85 | 61.95 | 60.57 | 61.77 | 6,975 | +2.57(+4.34%) |
May 16, 2022 | 60.03 | 60.03 | 59.08 | 59.20 | 4,697 | -1.10(-1.83%) |
May 13, 2022 | 58.35 | 60.54 | 58.35 | 60.30 | 15,735 | +3.10(+5.42%) |
May 12, 2022 | 56.91 | 57.67 | 55.92 | 57.20 | 112,484 | -0.79(-1.36%) |
May 11, 2022 | 58.40 | 59.12 | 57.23 | 57.99 | 40,789 | -0.55(-0.94%) |
May 10, 2022 | 58.66 | 59.29 | 57.48 | 58.54 | 5,924 | +1.40(+2.45%) |
May 09, 2022 | 58.69 | 59.29 | 57.14 | 57.14 | 12,966 | -2.87(-4.79%) |
May 06, 2022 | 59.07 | 60.87 | 59.07 | 60.02 | 6,783 | -1.01(-1.66%) |
May 05, 2022 | 63.12 | 63.12 | 60.19 | 61.03 | 8,741 | -2.77(-4.34%) |
May 04, 2022 | 62.10 | 63.88 | 60.12 | 63.80 | 12,140 | +1.85(+2.99%) |
May 03, 2022 | 61.22 | 61.95 | 61.22 | 61.95 | 9,086 | +1.36(+2.24%) |
May 02, 2022 | 58.50 | 61.17 | 58.50 | 60.59 | 16,896 | +0.85(+1.42%) |
Apr 29, 2022 | 60.93 | 60.93 | 59.26 | 59.74 | 2,190 | -1.90(-3.08%) |
Apr 28, 2022 | 59.73 | 61.98 | 59.01 | 61.64 | 7,092 | +3.50(+6.01%) |
Apr 27, 2022 | 58.16 | 59.16 | 58.15 | 58.15 | 4,814 | -0.43(-0.74%) |
Apr 26, 2022 | 59.95 | 59.95 | 58.58 | 58.58 | 9,338 | -2.47(-4.05%) |
Apr 25, 2022 | 59.34 | 61.05 | 59.34 | 61.05 | 5,773 | +1.25(+2.09%) |
Apr 22, 2022 | 61.30 | 61.43 | 59.80 | 59.80 | 21,475 | -1.99(-3.22%) |
Apr 21, 2022 | 64.32 | 64.32 | 61.29 | 61.79 | 24,196 | -1.53(-2.41%) |
Apr 20, 2022 | 64.67 | 64.67 | 63.01 | 63.31 | 3,755 | -0.06(-0.10%) |
Apr 19, 2022 | 61.53 | 63.38 | 61.53 | 63.38 | 5,167 | +1.69(+2.74%) |
Apr 18, 2022 | 60.82 | 62.28 | 60.82 | 61.69 | 3,617 | +0.85(+1.39%) |
Apr 14, 2022 | 62.65 | 62.65 | 60.84 | 60.84 | 9,602 | -1.73(-2.76%) |
Apr 13, 2022 | 61.79 | 62.82 | 61.79 | 62.57 | 4,434 | +1.13(+1.84%) |
Apr 12, 2022 | 62.22 | 62.43 | 61.10 | 61.44 | 10,371 | +0.14(+0.23%) |
Apr 11, 2022 | 61.29 | 61.89 | 60.74 | 61.30 | 26,931 | -1.11(-1.77%) |
Apr 08, 2022 | 62.95 | 63.25 | 62.40 | 62.40 | 6,595 | -1.32(-2.07%) |
Apr 07, 2022 | 63.70 | 64.02 | 62.80 | 63.72 | 3,929 | -0.22(-0.35%) |
Apr 06, 2022 | 64.68 | 64.68 | 63.21 | 63.94 | 75,193 | -1.37(-2.10%) |
Apr 05, 2022 | 67.44 | 67.44 | 65.28 | 65.31 | 18,108 | -3.40(-4.95%) |
Apr 04, 2022 | 68.24 | 68.80 | 68.21 | 68.71 | 3,623 | +0.98(+1.44%) |
Apr 01, 2022 | 68.59 | 68.59 | 66.79 | 67.73 | 6,432 | -1.58(-2.28%) |
Mar 31, 2022 | 70.39 | 70.73 | 69.31 | 69.31 | 5,025 | -1.08(-1.53%) |
Mar 30, 2022 | 72.60 | 72.60 | 70.39 | 70.39 | 7,686 | -2.23(-3.07%) |
Mar 29, 2022 | 71.48 | 72.90 | 71.48 | 72.62 | 67,606 | +2.88(+4.14%) |
Mar 28, 2022 | 70.13 | 70.43 | 69.21 | 69.74 | 2,538 | -0.68(-0.96%) |
Mar 25, 2022 | 70.88 | 70.88 | 69.17 | 70.41 | 6,535 | +0.01(+0.02%) |
Mar 24, 2022 | 67.74 | 70.40 | 67.74 | 70.40 | 10,101 | +3.02(+4.47%) |
Mar 23, 2022 | 68.14 | 69.22 | 67.19 | 67.39 | 7,798 | -1.75(-2.53%) |
Mar 22, 2022 | 68.50 | 69.72 | 68.50 | 69.13 | 9,178 | +0.87(+1.27%) |
Mar 21, 2022 | 69.44 | 69.44 | 67.49 | 68.27 | 6,117 | -0.56(-0.82%) |
Mar 18, 2022 | 67.14 | 69.03 | 67.14 | 68.83 | 6,962 | +1.30(+1.93%) |
Mar 17, 2022 | 67.03 | 67.52 | 66.42 | 67.52 | 5,699 | +0.38(+0.56%) |
Mar 16, 2022 | 65.21 | 67.15 | 64.66 | 67.15 | 7,131 | +3.21(+5.01%) |
Mar 15, 2022 | 61.87 | 63.94 | 61.87 | 63.94 | 8,717 | +2.67(+4.35%) |
Mar 14, 2022 | 62.74 | 63.46 | 61.00 | 61.27 | 8,525 | -2.22(-3.49%) |
Mar 11, 2022 | 65.14 | 65.29 | 63.49 | 63.49 | 27,327 | -1.07(-1.66%) |
Mar 10, 2022 | 64.57 | 65.44 | 63.58 | 64.56 | 7,678 | -1.50(-2.27%) |
Mar 09, 2022 | 66.27 | 66.38 | 65.59 | 66.06 | 5,264 | +1.45(+2.25%) |
Mar 08, 2022 | 62.40 | 66.24 | 62.10 | 64.61 | 19,663 | +1.72(+2.73%) |
Mar 07, 2022 | 65.02 | 65.35 | 62.83 | 62.89 | 24,511 | -2.97(-4.51%) |
Mar 04, 2022 | 66.73 | 66.73 | 65.17 | 65.86 | 25,151 | -1.55(-2.31%) |
Mar 03, 2022 | 69.09 | 69.09 | 67.40 | 67.41 | 11,336 | -1.56(-2.26%) |
Mar 02, 2022 | 67.37 | 69.10 | 67.28 | 68.97 | 4,940 | +2.52(+3.79%) |
Mar 01, 2022 | 68.38 | 68.38 | 66.27 | 66.45 | 7,337 | -2.68(-3.88%) |
Feb 28, 2022 | 68.47 | 69.95 | 68.15 | 69.13 | 11,154 | -0.41(-0.59%) |
Feb 25, 2022 | 68.81 | 69.69 | 68.78 | 69.54 | 26,964 | +1.30(+1.91%) |
Feb 24, 2022 | 63.21 | 68.24 | 62.97 | 68.24 | 7,789 | +2.39(+3.64%) |
Feb 23, 2022 | 68.24 | 68.24 | 65.80 | 65.84 | 5,957 | -1.57(-2.33%) |
Feb 22, 2022 | 67.31 | 68.76 | 66.50 | 67.41 | 5,417 | -0.76(-1.11%) |
Feb 18, 2022 | 68.17 | 0 | -0.78(-1.13%) | |||
Feb 17, 2022 | 69.98 | 70.28 | 68.95 | 68.95 | 5,916 | -2.73(-3.81%) |
Feb 16, 2022 | 70.10 | 71.67 | 69.84 | 71.67 | 12,518 | +0.83(+1.17%) |
Feb 15, 2022 | 68.85 | 71.04 | 68.79 | 70.84 | 7,771 | +3.54(+5.26%) |
Feb 14, 2022 | 66.71 | 68.52 | 66.55 | 67.30 | 6,410 | -0.06(-0.09%) |
Feb 11, 2022 | 70.13 | 71.11 | 66.94 | 67.36 | 51,747 | -3.02(-4.29%) |
Feb 10, 2022 | 71.05 | 72.69 | 70.09 | 70.38 | 18,462 | -1.98(-2.74%) |
Feb 09, 2022 | 71.32 | 72.68 | 70.63 | 72.37 | 4,943 | +2.29(+3.27%) |
Feb 08, 2022 | 68.49 | 70.13 | 68.29 | 70.07 | 21,805 | +1.44(+2.09%) |
Feb 07, 2022 | 68.56 | 69.40 | 68.41 | 68.64 | 26,491 | +0.04(+0.06%) |
Feb 04, 2022 | 67.38 | 68.88 | 67.17 | 68.59 | 20,578 | +0.75(+1.10%) |
Feb 03, 2022 | 70.03 | 67.84 | 67.84 | 67,191 | -3.38(-4.74%) | |
Feb 02, 2022 | 71.01 | 71.40 | 70.27 | 71.22 | 32,364 | +1.42(+2.03%) |
Feb 01, 2022 | 69.88 | 69.88 | 68.05 | 69.80 | 14,372 | +1.07(+1.56%) |
Jan 31, 2022 | 65.48 | 68.73 | 11,310 | +3.40(+5.21%) | ||
Jan 28, 2022 | 64.44 | 65.33 | 62.46 | 65.33 | 7,574 | +0.90(+1.40%) |
Jan 27, 2022 | 68.04 | 68.04 | 64.17 | 64.42 | 8,844 | -2.71(-4.03%) |
Jan 26, 2022 | 68.48 | 69.83 | 66.84 | 67.13 | 47,964 | +0.43(+0.65%) |
Jan 25, 2022 | 66.50 | 67.38 | 65.83 | 66.70 | 8,942 | -1.43(-2.09%) |
Jan 24, 2022 | 66.04 | 68.36 | 64.45 | 68.12 | 20,824 | +0.51(+0.76%) |
Jan 21, 2022 | 67.74 | 70.06 | 67.29 | 67.61 | 25,558 | -1.51(-2.18%) |
Jan 20, 2022 | 71.37 | 71.78 | 69.12 | 69.12 | 10,355 | -2.11(-2.97%) |
Jan 19, 2022 | 73.95 | 74.33 | 71.24 | 71.24 | 39,378 | -2.35(-3.19%) |
Jan 18, 2022 | 76.98 | 76.98 | 73.49 | 73.59 | 16,915 | -2.68(-3.52%) |
Jan 14, 2022 | 76.27 | 0 | +0.19(+0.25%) | |||
Jan 13, 2022 | 78.78 | 78.79 | 75.81 | 76.08 | 25,883 | -1.40(-1.80%) |
Jan 12, 2022 | 77.38 | 78.16 | 77.00 | 77.47 | 11,022 | +0.75(+0.97%) |
Jan 11, 2022 | 75.14 | 77.22 | 75.14 | 76.73 | 8,891 | +1.10(+1.46%) |
Jan 10, 2022 | 74.54 | 75.62 | 73.28 | 75.62 | 18,720 | -0.44(-0.58%) |
Jan 07, 2022 | 77.53 | 78.01 | 75.50 | 76.07 | 21,234 | -2.03(-2.59%) |
Jan 06, 2022 | 76.97 | 78.25 | 76.77 | 78.09 | 17,991 | +0.40(+0.52%) |
Jan 05, 2022 | 80.64 | 80.64 | 77.69 | 77.69 | 14,865 | -2.78(-3.46%) |
Jan 04, 2022 | 81.70 | 81.74 | 78.92 | 80.47 | 26,682 | -0.61(-0.75%) |
Jan 03, 2022 | 80.76 | 81.13 | 80.28 | 81.08 | 21,609 | +1.29(+1.62%) |
Dec 31, 2021 | 80.21 | 80.34 | 79.57 | 79.79 | 14,532 | +0.28(+0.35%) |
Dec 30, 2021 | 80.58 | 80.71 | 79.51 | 79.51 | 19,888 | -1.11(-1.38%) |
Dec 29, 2021 | 79.19 | 80.79 | 79.19 | 80.62 | 8,259 | +0.38(+0.48%) |
Dec 28, 2021 | 81.68 | 81.68 | 79.75 | 80.24 | 45,006 | -0.56(-0.69%) |
Dec 27, 2021 | 79.95 | 80.90 | 79.50 | 80.80 | 14,234 | +2.24(+2.85%) |
Dec 23, 2021 | 78.95 | 79.18 | 78.52 | 78.56 | 21,266 | +0.93(+1.20%) |
Dec 22, 2021 | 77.29 | 77.63 | 76.36 | 77.63 | 7,215 | +0.45(+0.59%) |
Dec 21, 2021 | 76.01 | 77.17 | 75.74 | 77.17 | 10,859 | +2.54(+3.41%) |
Dec 20, 2021 | 74.33 | 75.07 | 73.93 | 74.63 | 33,418 | -1.02(-1.35%) |
Dec 17, 2021 | 74.99 | 75.98 | 74.08 | 75.65 | 22,613 | +0.01(+0.01%) |
Dec 16, 2021 | 79.74 | 79.74 | 75.15 | 75.64 | 26,018 | -2.65(-3.39%) |
Dec 15, 2021 | 78.55 | 78.55 | 75.81 | 78.29 | 14,681 | +1.48(+1.93%) |
Dec 14, 2021 | 76.62 | 76.81 | 75.67 | 76.81 | 18,087 | -0.80(-1.03%) |
Dec 13, 2021 | 79.54 | 79.54 | 77.34 | 77.61 | 8,192 | -0.96(-1.23%) |
Dec 10, 2021 | 79.18 | 79.18 | 77.97 | 78.57 | 7,615 | +0.12(+0.15%) |
Dec 09, 2021 | 79.64 | 80.20 | 78.45 | 78.45 | 29,576 | -1.53(-1.92%) |
Dec 08, 2021 | 80.14 | 80.14 | 79.21 | 79.98 | 16,630 | +0.04(+0.05%) |
Dec 07, 2021 | 78.91 | 80.50 | 78.91 | 79.94 | 20,195 | +3.57(+4.68%) |
Dec 06, 2021 | 76.50 | 76.79 | 74.58 | 76.37 | 15,925 | +0.46(+0.61%) |
Dec 03, 2021 | 77.61 | 77.61 | 75.34 | 75.91 | 27,564 | -0.10(-0.13%) |
Dec 02, 2021 | 76.03 | 76.03 | 74.46 | 76.01 | 34,918 | -0.75(-0.97%) |
Dec 01, 2021 | 77.60 | 79.03 | 76.75 | 76.75 | 11,509 | +0.67(+0.88%) |
Nov 30, 2021 | 77.36 | 77.47 | 75.49 | 76.08 | 5,793 | -1.04(-1.35%) |
Nov 29, 2021 | 75.20 | 77.22 | 75.20 | 77.12 | 8,652 | +2.72(+3.65%) |
Nov 26, 2021 | 75.74 | 76.14 | 74.07 | 74.40 | 30,675 | -2.17(-2.84%) |
Nov 24, 2021 | 75.42 | 76.58 | 75.22 | 76.58 | 5,859 | +0.62(+0.82%) |
Nov 23, 2021 | 76.96 | 76.96 | 75.33 | 75.96 | 61,259 | -0.55(-0.72%) |
Nov 22, 2021 | 77.90 | 78.92 | 76.51 | 76.51 | 12,491 | -1.24(-1.59%) |
Nov 19, 2021 | 77.79 | 78.39 | 77.48 | 77.74 | 11,172 | +0.19(+0.24%) |
Nov 18, 2021 | 78.04 | 77.56 | 77.50 | 77.56 | 6,533 | +0.57(+0.74%) |
Nov 17, 2021 | 77.38 | 77.38 | 76.26 | 76.99 | 82,540 | -0.02(-0.03%) |
Nov 16, 2021 | 75.65 | 77.12 | 75.65 | 77.01 | 6,773 | +1.33(+1.76%) |
Nov 15, 2021 | 76.66 | 76.66 | 75.37 | 75.68 | 5,863 | +0.01(+0.02%) |
Nov 12, 2021 | 75.53 | 75.78 | 75.02 | 75.67 | 5,811 | +0.76(+1.01%) |
Nov 11, 2021 | 74.78 | 75.07 | 74.36 | 74.91 | 5,177 | +1.14(+1.54%) |
Nov 10, 2021 | 75.07 | 73.78 | 7,189 | -1.79(-2.37%) | ||
Nov 09, 2021 | 76.30 | 76.30 | 74.91 | 75.56 | 7,906 | +0.04(+0.05%) |
Nov 08, 2021 | 75.86 | 76.09 | 75.05 | 75.52 | 10,750 | +0.33(+0.44%) |
Nov 05, 2021 | 75.29 | 75.60 | 74.57 | 75.19 | 19,969 | +1.85(+2.52%) |
Nov 04, 2021 | 72.20 | 73.37 | 72.20 | 73.34 | 22,318 | +0.93(+1.28%) |
Nov 03, 2021 | 71.65 | 72.42 | 71.62 | 72.42 | 16,163 | +0.85(+1.19%) |
Nov 02, 2021 | 70.53 | 71.56 | 70.53 | 71.56 | 8,819 | +1.21(+1.72%) |
Nov 01, 2021 | 68.75 | 70.49 | 68.64 | 70.35 | 20,427 | +1.71(+2.49%) |
Oct 29, 2021 | 67.56 | 68.76 | 67.56 | 68.64 | 9,420 | +0.55(+0.81%) |
Oct 28, 2021 | 68.16 | 68.42 | 67.94 | 68.09 | 82,335 | +1.68(+2.54%) |
Oct 27, 2021 | 66.88 | 67.13 | 66.16 | 66.40 | 11,904 | -0.64(-0.96%) |
Oct 26, 2021 | 67.59 | 67.05 | 8,489 | -0.45(-0.66%) | ||
Oct 25, 2021 | 66.90 | 67.49 | 4,112 | +0.30(+0.44%) | ||
Oct 22, 2021 | 67.94 | 68.14 | 67.11 | 67.19 | 1,751 | -0.68(-1.00%) |
Oct 21, 2021 | 67.33 | 67.87 | 67.18 | 67.87 | 5,495 | +0.58(+0.86%) |
Oct 20, 2021 | 66.89 | 67.64 | 66.89 | 67.29 | 5,472 | +0.29(+0.43%) |
Oct 19, 2021 | 66.82 | 67.28 | 66.82 | 67.00 | 3,614 | +0.80(+1.21%) |
Oct 18, 2021 | 66.29 | 66.29 | 65.13 | 66.20 | 9,497 | +0.33(+0.50%) |
Oct 15, 2021 | 66.24 | 66.24 | 65.84 | 65.87 | 5,111 | +0.13(+0.20%) |
Oct 14, 2021 | 64.37 | 65.74 | 64.37 | 65.74 | 9,391 | +2.08(+3.27%) |
Oct 13, 2021 | 63.74 | 64.39 | 63.66 | 63.66 | 13,033 | -0.05(-0.08%) |
Oct 12, 2021 | 64.51 | 64.51 | 63.49 | 63.71 | 11,234 | -1.71(-2.61%) |
Oct 11, 2021 | 65.44 | 66.26 | 65.42 | 65.42 | 37,154 | -0.45(-0.69%) |
Oct 08, 2021 | 66.24 | 66.24 | 65.83 | 65.87 | 1,369 | -0.88(-1.32%) |
Oct 07, 2021 | 65.94 | 67.24 | 65.94 | 66.75 | 4,355 | +1.40(+2.14%) |
Oct 06, 2021 | 64.91 | 65.54 | 64.91 | 65.35 | 5,266 | -0.32(-0.49%) |
Oct 05, 2021 | 64.91 | 65.97 | 64.91 | 65.67 | 5,890 | +0.97(+1.50%) |
Oct 04, 2021 | 66.25 | 66.25 | 64.49 | 64.70 | 9,577 | -1.98(-2.97%) |
Oct 01, 2021 | 66.48 | 66.68 | 65.38 | 66.68 | 23,328 | +0.03(+0.04%) |
Sep 30, 2021 | 67.17 | 67.17 | 66.44 | 66.65 | 74,974 | -0.10(-0.15%) |
Sep 29, 2021 | 66.86 | 67.06 | 66.35 | 66.75 | 7,909 | -0.71(-1.05%) |
Sep 28, 2021 | 68.77 | 68.79 | 67.46 | 67.46 | 14,962 | -2.71(-3.86%) |
Sep 27, 2021 | 69.73 | 70.30 | 69.39 | 70.17 | 5,974 | +0.11(+0.16%) |
Sep 24, 2021 | 70.44 | 70.44 | 69.65 | 70.06 | 11,323 | -0.05(-0.07%) |
Sep 23, 2021 | 69.55 | 70.19 | 69.55 | 70.11 | 5,105 | +0.86(+1.24%) |
Sep 22, 2021 | 68.65 | 69.34 | 68.47 | 69.25 | 28,973 | +1.25(+1.83%) |
Sep 21, 2021 | 67.60 | 68.00 | 66.73 | 68.00 | 5,191 | +0.68(+1.01%) |
Sep 20, 2021 | 68.90 | 68.90 | 66.37 | 67.32 | 7,167 | -1.67(-2.43%) |
Sep 17, 2021 | 70.75 | 70.75 | 68.58 | 69.00 | 5,785 | -1.24(-1.76%) |
Sep 16, 2021 | 68.71 | 70.23 | 68.71 | 70.23 | 9,123 | +0.59(+0.85%) |
Sep 15, 2021 | 68.87 | 69.64 | 68.58 | 69.64 | 10,010 | +0.80(+1.17%) |
Sep 14, 2021 | 69.03 | 69.69 | 68.84 | 68.84 | 6,035 | -0.22(-0.32%) |
Sep 13, 2021 | 69.10 | 69.12 | 68.37 | 69.06 | 4,021 | +0.60(+0.87%) |
Sep 10, 2021 | 68.69 | 69.89 | 68.30 | 68.47 | 11,076 | +0.67(+0.98%) |
Sep 09, 2021 | 67.81 | 68.17 | 67.80 | 67.80 | 2,302 | +1.07(+1.60%) |
Sep 08, 2021 | 66.74 | 67.03 | 66.73 | 66.73 | 1,856 | -1.01(-1.49%) |
Sep 07, 2021 | 68.63 | 68.63 | 67.74 | 67.74 | 6,709 | -0.54(-0.79%) |
Sep 03, 2021 | 68.50 | 68.50 | 68.16 | 68.28 | 4,703 | +0.54(+0.80%) |
Sep 02, 2021 | 67.62 | 67.91 | 67.55 | 67.74 | 3,799 | +0.15(+0.23%) |
Sep 01, 2021 | 67.93 | 67.93 | 67.59 | 67.59 | 1,994 | -0.14(-0.21%) |
Aug 31, 2021 | 67.52 | 68.00 | 67.17 | 67.73 | 3,002 | -0.42(-0.61%) |
Aug 30, 2021 | 68.45 | 68.59 | 68.15 | 68.15 | 1,776 | -0.02(-0.03%) |
Aug 27, 2021 | 66.40 | 68.20 | 66.26 | 68.17 | 18,657 | +1.68(+2.52%) |
Aug 26, 2021 | 66.03 | 66.72 | 66.03 | 66.49 | 4,465 | -0.01(-0.01%) |
Aug 25, 2021 | 66.34 | 67.15 | 66.26 | 66.50 | 5,891 | +0.47(+0.72%) |
Aug 24, 2021 | 65.86 | 66.20 | 65.75 | 66.03 | 5,164 | +0.11(+0.16%) |
Aug 23, 2021 | 64.78 | 65.92 | 64.78 | 65.92 | 9,381 | +1.83(+2.86%) |
Aug 20, 2021 | 64.01 | 64.10 | 63.47 | 64.09 | 2,992 | +0.21(+0.32%) |
Aug 19, 2021 | 63.24 | 64.27 | 63.24 | 63.88 | 4,267 | +0.08(+0.12%) |
Aug 18, 2021 | 64.38 | 64.34 | 63.80 | 63.80 | 2,277 | -0.54(-0.83%) |
Aug 17, 2021 | 65.06 | 65.06 | 63.97 | 64.34 | 12,660 | -1.36(-2.08%) |
Aug 16, 2021 | 65.76 | 65.85 | 65.55 | 65.70 | 1,154 | -0.14(-0.21%) |
Aug 13, 2021 | 65.57 | 65.99 | 65.56 | 65.84 | 4,521 | +0.05(+0.07%) |
Aug 12, 2021 | 66.48 | 66.48 | 65.51 | 65.79 | 4,739 | -1.29(-1.92%) |
Aug 11, 2021 | 67.41 | 67.41 | 66.05 | 67.08 | 27,080 | -0.21(-0.30%) |
Aug 10, 2021 | 68.41 | 68.41 | 66.88 | 67.28 | 7,954 | -1.13(-1.66%) |
Aug 09, 2021 | 68.23 | 68.60 | 68.10 | 68.42 | 5,346 | -0.14(-0.21%) |
Aug 06, 2021 | 67.78 | 68.75 | 67.78 | 68.56 | 4,749 | +0.58(+0.86%) |
Aug 05, 2021 | 68.45 | 68.58 | 67.74 | 67.97 | 6,143 | -0.30(-0.45%) |
Aug 04, 2021 | 67.39 | 68.38 | 67.36 | 68.28 | 32,204 | +1.17(+1.74%) |
Aug 03, 2021 | 67.00 | 67.30 | 66.57 | 67.11 | 2,942 | +0.04(+0.05%) |
Aug 02, 2021 | 67.10 | 68.09 | 67.07 | 67.07 | 5,622 | +0.67(+1.01%) |
Jul 30, 2021 | 66.26 | 66.50 | 65.69 | 66.41 | 4,211 | +0.82(+1.25%) |
Jul 29, 2021 | 64.40 | 65.88 | 64.40 | 65.59 | 1,893 | +0.68(+1.05%) |
Jul 28, 2021 | 63.76 | 65.11 | 63.69 | 64.91 | 5,562 | +1.56(+2.46%) |
Jul 27, 2021 | 64.25 | 64.25 | 62.57 | 63.35 | 5,435 | -1.59(-2.44%) |
Jul 26, 2021 | 64.68 | 64.94 | 64.41 | 64.93 | 3,564 | +0.18(+0.28%) |
Jul 23, 2021 | 64.79 | 64.94 | 64.20 | 64.75 | 4,381 | +0.35(+0.54%) |
Jul 22, 2021 | 64.75 | 64.76 | 63.99 | 64.40 | 5,307 | -0.87(-1.34%) |
Jul 21, 2021 | 63.73 | 65.28 | 63.73 | 65.28 | 10,100 | +1.96(+3.10%) |
Jul 20, 2021 | 62.81 | 63.31 | 62.81 | 63.31 | 1,007 | +1.30(+2.09%) |
Jul 19, 2021 | 61.86 | 62.02 | 61.53 | 62.02 | 52,538 | -0.26(-0.41%) |
Jul 16, 2021 | 63.36 | 63.61 | 62.27 | 62.27 | 6,535 | -1.64(-2.57%) |
Jul 15, 2021 | 64.69 | 64.72 | 63.51 | 63.92 | 5,143 | -1.14(-1.76%) |
Jul 14, 2021 | 66.48 | 66.48 | 65.06 | 65.06 | 4,817 | -0.46(-0.70%) |
Jul 13, 2021 | 65.49 | 65.82 | 65.34 | 65.52 | 3,811 | -0.37(-0.56%) |
Jul 12, 2021 | 65.41 | 65.99 | 65.24 | 65.88 | 5,565 | +0.89(+1.37%) |
Jul 09, 2021 | 63.85 | 65.29 | 63.85 | 64.99 | 4,334 | +1.23(+1.92%) |
Jul 08, 2021 | 62.98 | 64.30 | 62.67 | 63.76 | 9,210 | -0.98(-1.52%) |
Jul 07, 2021 | 66.55 | 66.55 | 64.46 | 64.75 | 4,781 | -1.10(-1.67%) |
Jul 06, 2021 | 66.22 | 66.31 | 65.18 | 65.84 | 2,971 | -0.17(-0.25%) |
Jul 02, 2021 | 65.97 | 66.36 | 65.71 | 66.01 | 40,495 | +0.03(+0.04%) |
Jul 01, 2021 | 66.87 | 67.12 | 65.70 | 65.98 | 7,212 | -1.23(-1.83%) |
Jun 30, 2021 | 67.34 | 67.34 | 66.79 | 67.21 | 8,748 | +0.10(+0.15%) |
Jun 29, 2021 | 66.44 | 67.24 | 66.44 | 67.11 | 5,786 | +0.56(+0.84%) |
Jun 28, 2021 | 65.77 | 66.92 | 65.77 | 66.55 | 5,834 | +1.33(+2.03%) |
Jun 25, 2021 | 65.77 | 65.94 | 65.23 | 65.23 | 2,926 | -0.02(-0.03%) |
Jun 24, 2021 | 65.19 | 65.36 | 65.05 | 65.25 | 7,566 | +0.98(+1.52%) |
Jun 23, 2021 | 64.13 | 64.55 | 64.13 | 64.27 | 9,304 | +0.39(+0.61%) |
Jun 22, 2021 | 63.58 | 64.01 | 62.97 | 63.88 | 7,934 | +0.50(+0.79%) |
Jun 21, 2021 | 63.45 | 63.60 | 62.35 | 63.38 | 6,997 | +0.28(+0.44%) |
Jun 18, 2021 | 63.73 | 64.04 | 62.60 | 63.10 | 10,905 | -1.67(-2.58%) |
Jun 17, 2021 | 64.75 | 65.07 | 64.03 | 64.77 | 6,298 | +0.48(+0.75%) |
Jun 16, 2021 | 65.00 | 65.00 | 63.53 | 64.29 | 11,614 | -0.35(-0.54%) |
Jun 15, 2021 | 65.12 | 65.21 | 64.64 | 64.64 | 56,892 | -0.38(-0.58%) |
Jun 14, 2021 | 64.38 | 65.27 | 64.06 | 65.02 | 86,017 | +1.14(+1.78%) |
Jun 11, 2021 | 64.09 | 64.09 | 63.41 | 63.88 | 5,769 | +0.28(+0.44%) |
Jun 10, 2021 | 63.58 | 63.81 | 63.08 | 63.59 | 7,949 | +0.79(+1.27%) |
Jun 09, 2021 | 63.43 | 63.49 | 62.80 | 62.80 | 4,423 | -0.34(-0.54%) |
Jun 08, 2021 | 64.42 | 64.42 | 62.51 | 63.14 | 7,503 | -0.05(-0.09%) |
Jun 07, 2021 | 62.90 | 63.23 | 62.90 | 63.20 | 6,442 | -0.47(-0.73%) |
Jun 04, 2021 | 62.79 | 63.67 | 62.79 | 63.66 | 3,596 | +1.17(+1.87%) |
Jun 03, 2021 | 62.59 | 62.59 | 61.83 | 62.49 | 3,136 | -0.37(-0.59%) |
Jun 02, 2021 | 62.81 | 62.86 | 62.81 | 62.86 | 1,213 | -0.15(-0.24%) |