Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.06 | 66.14 | 64.31 | 64.40 | 137,438 | -0.80(-1.23%) |
Mar 30, 2022 | 65.96 | 66.43 | 64.02 | 65.20 | 160,826 | -1.37(-2.06%) |
Mar 29, 2022 | 64.86 | 66.97 | 64.45 | 66.57 | 133,295 | +2.57(+4.02%) |
Mar 28, 2022 | 62.36 | 64.05 | 62.36 | 64.00 | 109,581 | +1.60(+2.56%) |
Mar 25, 2022 | 64.03 | 64.37 | 61.84 | 62.40 | 106,276 | -1.44(-2.26%) |
Mar 24, 2022 | 63.37 | 63.92 | 62.71 | 63.84 | 81,010 | +0.61(+0.96%) |
Mar 23, 2022 | 63.90 | 64.11 | 62.81 | 63.23 | 139,160 | -1.31(-2.03%) |
Mar 22, 2022 | 63.00 | 64.80 | 62.58 | 64.54 | 149,218 | +1.63(+2.59%) |
Mar 21, 2022 | 63.66 | 64.44 | 62.36 | 62.91 | 145,120 | -1.24(-1.93%) |
Mar 18, 2022 | 62.78 | 64.45 | 62.33 | 64.15 | 288,975 | +1.53(+2.44%) |
Mar 17, 2022 | 61.13 | 62.65 | 60.57 | 62.62 | 243,001 | +1.62(+2.66%) |
Mar 16, 2022 | 58.48 | 62.21 | 58.48 | 61.00 | 436,643 | +1.48(+2.49%) |
Mar 15, 2022 | 60.13 | 61.17 | 58.87 | 59.52 | 339,345 | +0.11(+0.19%) |
Mar 14, 2022 | 59.96 | 62.06 | 59.23 | 59.41 | 221,112 | -1.64(-2.69%) |
Mar 11, 2022 | 63.99 | 63.99 | 60.97 | 61.05 | 141,740 | -2.09(-3.31%) |
Mar 10, 2022 | 63.55 | 64.82 | 63.05 | 63.14 | 151,899 | -1.77(-2.73%) |
Mar 09, 2022 | 63.27 | 65.19 | 62.73 | 64.91 | 136,610 | +2.43(+3.89%) |
Mar 08, 2022 | 64.19 | 64.49 | 61.91 | 62.48 | 248,413 | -2.01(-3.12%) |
Mar 07, 2022 | 64.55 | 65.61 | 63.86 | 64.49 | 245,847 | -0.60(-0.92%) |
Mar 04, 2022 | 65.83 | 66.12 | 64.13 | 65.09 | 173,658 | -0.93(-1.41%) |
Mar 03, 2022 | 68.06 | 68.84 | 65.53 | 66.02 | 240,702 | -1.25(-1.86%) |
Mar 02, 2022 | 67.45 | 67.94 | 65.22 | 67.27 | 236,817 | +0.39(+0.58%) |
Mar 01, 2022 | 66.40 | 68.34 | 64.69 | 66.88 | 494,213 | +0.46(+0.69%) |
Feb 28, 2022 | 64.30 | 67.29 | 64.30 | 66.42 | 494,569 | +1.50(+2.31%) |
Feb 25, 2022 | 61.67 | 64.92 | 62.27 | 64.92 | 384,647 | +3.29(+5.34%) |
Feb 24, 2022 | 56.79 | 61.83 | 56.71 | 61.63 | 266,663 | +3.21(+5.49%) |
Feb 23, 2022 | 58.80 | 60.45 | 58.20 | 58.42 | 357,806 | -0.18(-0.31%) |
Feb 22, 2022 | 58.01 | 59.83 | 57.55 | 58.60 | 334,935 | -0.09(-0.15%) |
Feb 18, 2022 | 58.69 | 0 | -1.90(-3.14%) | |||
Feb 17, 2022 | 61.55 | 61.99 | 60.32 | 60.59 | 165,473 | -1.70(-2.73%) |
Feb 16, 2022 | 61.49 | 62.59 | 60.68 | 62.29 | 145,788 | +0.50(+0.81%) |
Feb 15, 2022 | 61.53 | 61.99 | 60.43 | 61.79 | 106,744 | +1.25(+2.06%) |
Feb 14, 2022 | 60.60 | 61.70 | 60.21 | 60.54 | 151,430 | -0.04(-0.07%) |
Feb 11, 2022 | 62.97 | 63.41 | 59.82 | 60.58 | 190,191 | -2.02(-3.23%) |
Feb 10, 2022 | 62.13 | 63.60 | 60.98 | 62.60 | 235,397 | -0.99(-1.56%) |
Feb 09, 2022 | 63.12 | 63.99 | 62.49 | 63.59 | 163,559 | +1.57(+2.53%) |
Feb 08, 2022 | 60.68 | 62.21 | 58.32 | 62.02 | 168,071 | +1.02(+1.67%) |
Feb 07, 2022 | 60.76 | 61.93 | 60.25 | 61.00 | 172,873 | +0.27(+0.44%) |
Feb 04, 2022 | 59.64 | 61.15 | 57.56 | 60.73 | 138,076 | +1.25(+2.10%) |
Feb 03, 2022 | 59.94 | 59.33 | 59.48 | 133,468 | -1.94(-3.16%) | |
Feb 02, 2022 | 62.59 | 62.89 | 61.31 | 61.42 | 148,407 | -0.64(-1.03%) |
Feb 01, 2022 | 62.92 | 63.18 | 61.19 | 62.06 | 193,333 | -0.86(-1.37%) |
Jan 31, 2022 | 59.99 | 63.02 | 62.92 | 196,547 | +3.14(+5.25%) | |
Jan 28, 2022 | 58.14 | 59.79 | 56.88 | 59.78 | 242,760 | +2.04(+3.53%) |
Jan 27, 2022 | 59.15 | 59.79 | 57.17 | 57.74 | 247,231 | -0.46(-0.79%) |
Jan 26, 2022 | 59.09 | 61.26 | 57.60 | 58.20 | 398,222 | +0.55(+0.95%) |
Jan 25, 2022 | 60.02 | 61.57 | 57.48 | 57.65 | 188,990 | -3.48(-5.69%) |
Jan 24, 2022 | 58.45 | 61.41 | 56.82 | 61.13 | 317,021 | +1.78(+3.00%) |
Jan 21, 2022 | 59.16 | 61.23 | 57.95 | 59.35 | 375,649 | -0.63(-1.05%) |
Jan 20, 2022 | 60.79 | 62.27 | 59.88 | 59.98 | 472,702 | +0.02(+0.03%) |
Jan 19, 2022 | 60.89 | 63.47 | 59.76 | 59.96 | 191,088 | -1.00(-1.64%) |
Jan 18, 2022 | 62.79 | 63.44 | 60.50 | 60.96 | 304,244 | -3.24(-5.05%) |
Jan 14, 2022 | 64.20 | 0 | -0.85(-1.31%) | |||
Jan 13, 2022 | 68.52 | 69.08 | 64.98 | 65.05 | 108,545 | -3.04(-4.46%) |
Jan 12, 2022 | 68.90 | 69.64 | 67.73 | 68.09 | 251,257 | -0.48(-0.70%) |
Jan 11, 2022 | 67.08 | 68.90 | 65.24 | 68.57 | 126,098 | +1.62(+2.42%) |
Jan 10, 2022 | 66.31 | 67.17 | 65.09 | 66.95 | 224,906 | -0.57(-0.84%) |
Jan 07, 2022 | 68.75 | 69.30 | 67.37 | 67.52 | 164,763 | -1.23(-1.79%) |
Jan 06, 2022 | 67.68 | 69.53 | 67.45 | 68.75 | 134,622 | +0.82(+1.21%) |
Jan 05, 2022 | 70.87 | 71.46 | 67.75 | 67.93 | 163,473 | -3.26(-4.58%) |
Jan 04, 2022 | 72.53 | 72.53 | 69.52 | 71.19 | 159,993 | -1.46(-2.01%) |
Jan 03, 2022 | 77.34 | 78.38 | 71.77 | 72.65 | 266,307 | -4.67(-6.04%) |
Dec 31, 2021 | 75.27 | 77.77 | 75.04 | 77.32 | 424,165 | +1.85(+2.45%) |
Dec 30, 2021 | 74.67 | 75.72 | 74.62 | 75.47 | 185,246 | +1.03(+1.38%) |
Dec 29, 2021 | 74.67 | 76.00 | 73.55 | 74.44 | 184,264 | -0.03(-0.04%) |
Dec 28, 2021 | 75.45 | 75.45 | 74.17 | 74.47 | 70,222 | -0.92(-1.22%) |
Dec 27, 2021 | 73.85 | 75.48 | 73.79 | 75.39 | 77,954 | +1.65(+2.24%) |
Dec 23, 2021 | 74.73 | 75.02 | 73.25 | 73.74 | 156,401 | -0.78(-1.05%) |
Dec 22, 2021 | 72.83 | 74.57 | 72.68 | 74.52 | 166,917 | +1.71(+2.35%) |
Dec 21, 2021 | 71.57 | 72.82 | 70.72 | 72.81 | 146,423 | +2.14(+3.03%) |
Dec 20, 2021 | 70.77 | 71.40 | 69.88 | 70.67 | 171,948 | -1.49(-2.06%) |
Dec 17, 2021 | 70.30 | 72.48 | 69.13 | 72.16 | 552,542 | +1.37(+1.94%) |
Dec 16, 2021 | 73.11 | 74.57 | 70.55 | 70.79 | 260,466 | -1.88(-2.59%) |
Dec 15, 2021 | 71.58 | 72.75 | 69.66 | 72.67 | 270,885 | +1.26(+1.76%) |
Dec 14, 2021 | 72.72 | 72.95 | 70.05 | 71.41 | 150,364 | -2.05(-2.79%) |
Dec 13, 2021 | 73.16 | 74.92 | 73.04 | 73.46 | 238,530 | +0.41(+0.56%) |
Dec 10, 2021 | 73.34 | 75.08 | 72.66 | 73.05 | 105,421 | +0.47(+0.65%) |
Dec 09, 2021 | 74.83 | 75.58 | 72.46 | 72.58 | 101,078 | -2.53(-3.37%) |
Dec 08, 2021 | 74.81 | 75.62 | 73.51 | 75.11 | 108,449 | +0.40(+0.54%) |
Dec 07, 2021 | 73.36 | 75.08 | 72.35 | 74.71 | 179,063 | +2.13(+2.93%) |
Dec 06, 2021 | 71.91 | 73.05 | 70.57 | 72.58 | 161,316 | +0.96(+1.34%) |
Dec 03, 2021 | 73.64 | 73.64 | 70.14 | 71.62 | 186,774 | -1.53(-2.09%) |
Dec 02, 2021 | 71.76 | 73.49 | 71.39 | 73.15 | 156,518 | +1.23(+1.71%) |
Dec 01, 2021 | 75.61 | 76.08 | 71.73 | 71.92 | 143,931 | -2.53(-3.40%) |
Nov 30, 2021 | 75.18 | 76.29 | 73.62 | 74.45 | 253,681 | -0.96(-1.27%) |
Nov 29, 2021 | 75.16 | 76.35 | 75.16 | 75.41 | 243,612 | +1.25(+1.69%) |
Nov 26, 2021 | 74.85 | 75.90 | 73.71 | 74.16 | 120,276 | -1.64(-2.16%) |
Nov 24, 2021 | 74.14 | 75.86 | 73.01 | 75.80 | 169,003 | +0.66(+0.88%) |
Nov 23, 2021 | 77.51 | 77.85 | 74.09 | 75.14 | 259,186 | -2.62(-3.37%) |
Nov 22, 2021 | 79.96 | 80.36 | 77.56 | 77.76 | 308,961 | -2.01(-2.52%) |
Nov 19, 2021 | 78.40 | 80.80 | 78.05 | 79.77 | 224,897 | +1.77(+2.27%) |
Nov 18, 2021 | 78.29 | 78.12 | 77.74 | 78.00 | 512,222 | +0.05(+0.06%) |
Nov 17, 2021 | 79.04 | 79.04 | 77.82 | 77.95 | 182,557 | -1.03(-1.30%) |
Nov 16, 2021 | 78.00 | 79.78 | 77.73 | 78.98 | 598,449 | +0.80(+1.02%) |
Nov 15, 2021 | 79.26 | 79.26 | 77.20 | 78.18 | 190,336 | -0.60(-0.76%) |
Nov 12, 2021 | 78.00 | 78.80 | 77.29 | 78.78 | 94,038 | +1.17(+1.51%) |
Nov 11, 2021 | 77.68 | 78.24 | 77.45 | 77.61 | 77,080 | +0.45(+0.58%) |
Nov 10, 2021 | 78.83 | 77.16 | 136,862 | -2.90(-3.62%) | ||
Nov 09, 2021 | 80.89 | 81.03 | 79.05 | 80.06 | 336,336 | +0.06(+0.08%) |
Nov 08, 2021 | 80.09 | 82.96 | 79.71 | 80.00 | 306,884 | +0.09(+0.11%) |
Nov 05, 2021 | 82.00 | 82.00 | 78.79 | 79.91 | 458,845 | -0.82(-1.02%) |
Nov 04, 2021 | 78.00 | 80.83 | 77.81 | 80.73 | 278,195 | +3.25(+4.19%) |
Nov 03, 2021 | 78.85 | 78.89 | 77.31 | 77.48 | 230,673 | -1.27(-1.61%) |
Nov 02, 2021 | 78.47 | 79.19 | 77.86 | 78.75 | 128,038 | +0.49(+0.63%) |
Nov 01, 2021 | 78.06 | 78.73 | 77.83 | 78.26 | 155,928 | +0.47(+0.60%) |
Oct 29, 2021 | 76.41 | 77.88 | 76.41 | 77.79 | 108,818 | +0.91(+1.18%) |
Oct 28, 2021 | 75.80 | 77.03 | 75.80 | 76.88 | 58,706 | +1.44(+1.91%) |
Oct 27, 2021 | 77.36 | 77.43 | 75.39 | 75.44 | 111,587 | -2.00(-2.58%) |
Oct 26, 2021 | 77.01 | 77.44 | 153,613 | +0.66(+0.86%) | ||
Oct 25, 2021 | 76.34 | 77.24 | 75.63 | 76.78 | 113,311 | +0.89(+1.17%) |
Oct 22, 2021 | 75.36 | 75.96 | 74.87 | 75.89 | 170,473 | +0.62(+0.82%) |
Oct 21, 2021 | 75.12 | 76.07 | 74.33 | 75.27 | 145,685 | +0.39(+0.52%) |
Oct 20, 2021 | 74.18 | 75.23 | 74.17 | 74.88 | 101,207 | +0.64(+0.86%) |
Oct 19, 2021 | 73.59 | 74.76 | 72.75 | 74.24 | 130,997 | +0.69(+0.94%) |
Oct 18, 2021 | 72.17 | 74.05 | 72.17 | 73.55 | 217,296 | +0.80(+1.10%) |
Oct 15, 2021 | 74.10 | 74.36 | 72.49 | 72.75 | 217,964 | -0.24(-0.33%) |
Oct 14, 2021 | 73.23 | 74.21 | 72.50 | 72.99 | 194,341 | +0.38(+0.52%) |
Oct 13, 2021 | 71.23 | 72.61 | 71.16 | 72.61 | 98,649 | +1.93(+2.73%) |
Oct 12, 2021 | 70.96 | 71.45 | 70.20 | 70.68 | 92,739 | +0.26(+0.37%) |
Oct 11, 2021 | 70.25 | 71.48 | 70.22 | 70.42 | 52,611 | -0.27(-0.38%) |
Oct 08, 2021 | 71.88 | 71.88 | 70.52 | 70.69 | 104,216 | -0.76(-1.06%) |
Oct 07, 2021 | 72.34 | 73.09 | 71.36 | 71.45 | 297,286 | +0.42(+0.59%) |
Oct 06, 2021 | 70.23 | 71.31 | 69.30 | 71.03 | 152,350 | -0.14(-0.20%) |
Oct 05, 2021 | 69.70 | 71.62 | 69.19 | 71.17 | 180,877 | +1.93(+2.79%) |
Oct 04, 2021 | 69.42 | 69.92 | 67.31 | 69.24 | 861,841 | -0.69(-0.99%) |
Oct 01, 2021 | 69.27 | 70.29 | 68.46 | 69.93 | 141,106 | +0.99(+1.44%) |
Sep 30, 2021 | 69.26 | 69.93 | 68.68 | 68.94 | 165,542 | +0.03(+0.04%) |
Sep 29, 2021 | 69.91 | 70.35 | 68.66 | 68.91 | 169,716 | -0.57(-0.82%) |
Sep 28, 2021 | 71.83 | 72.07 | 69.38 | 69.48 | 136,287 | -3.45(-4.73%) |
Sep 27, 2021 | 73.91 | 73.92 | 72.44 | 72.93 | 154,990 | -1.52(-2.04%) |
Sep 24, 2021 | 74.15 | 74.89 | 73.28 | 74.45 | 413,837 | -0.25(-0.33%) |
Sep 23, 2021 | 73.76 | 74.78 | 73.31 | 74.70 | 98,017 | +1.39(+1.90%) |
Sep 22, 2021 | 73.02 | 73.56 | 72.28 | 73.31 | 110,506 | +0.72(+0.99%) |
Sep 21, 2021 | 72.71 | 74.36 | 72.01 | 72.59 | 101,767 | +0.56(+0.78%) |
Sep 20, 2021 | 73.10 | 74.13 | 70.93 | 72.03 | 166,300 | -2.86(-3.82%) |
Sep 17, 2021 | 76.11 | 76.44 | 73.51 | 74.89 | 1,354,385 | -0.63(-0.83%) |
Sep 16, 2021 | 75.68 | 75.68 | 74.66 | 75.52 | 139,190 | -0.15(-0.20%) |
Sep 15, 2021 | 75.20 | 75.87 | 74.72 | 75.67 | 162,682 | +0.40(+0.53%) |
Sep 14, 2021 | 75.71 | 76.15 | 74.79 | 75.27 | 141,203 | +0.00(+0.00%) |
Sep 13, 2021 | 74.37 | 75.55 | 73.43 | 75.27 | 191,457 | +1.37(+1.85%) |
Sep 10, 2021 | 74.12 | 74.87 | 73.58 | 73.90 | 245,485 | -0.09(-0.12%) |
Sep 09, 2021 | 73.95 | 75.05 | 73.95 | 73.99 | 113,560 | -0.17(-0.23%) |
Sep 08, 2021 | 74.35 | 75.22 | 73.58 | 74.16 | 240,663 | -0.43(-0.58%) |
Sep 07, 2021 | 75.12 | 75.41 | 74.16 | 74.59 | 118,692 | -0.48(-0.64%) |
Sep 03, 2021 | 75.11 | 76.20 | 74.85 | 75.07 | 96,417 | -0.27(-0.36%) |
Sep 02, 2021 | 75.71 | 75.77 | 74.47 | 75.34 | 168,759 | +0.04(+0.05%) |
Sep 01, 2021 | 74.50 | 76.09 | 74.44 | 75.30 | 166,055 | +1.31(+1.77%) |
Aug 31, 2021 | 74.26 | 74.46 | 73.52 | 73.99 | 191,903 | -0.08(-0.11%) |
Aug 30, 2021 | 75.23 | 75.23 | 73.90 | 74.07 | 130,923 | -0.88(-1.17%) |
Aug 27, 2021 | 73.47 | 75.55 | 73.37 | 74.95 | 121,320 | +1.65(+2.25%) |
Aug 26, 2021 | 74.81 | 74.98 | 73.17 | 73.30 | 133,391 | -1.82(-2.42%) |
Aug 25, 2021 | 76.39 | 76.91 | 74.99 | 75.12 | 147,472 | -1.27(-1.66%) |
Aug 24, 2021 | 74.99 | 76.52 | 74.62 | 76.39 | 281,755 | +1.61(+2.15%) |
Aug 23, 2021 | 74.04 | 74.90 | 74.00 | 74.78 | 181,140 | +1.16(+1.58%) |
Aug 20, 2021 | 73.10 | 74.19 | 72.70 | 73.62 | 190,821 | +0.78(+1.07%) |
Aug 19, 2021 | 70.39 | 72.95 | 70.22 | 72.84 | 125,412 | +1.87(+2.63%) |
Aug 18, 2021 | 71.01 | 71.41 | 70.56 | 70.97 | 196,052 | -0.21(-0.30%) |
Aug 17, 2021 | 71.71 | 72.33 | 70.78 | 71.18 | 96,997 | -1.15(-1.59%) |
Aug 16, 2021 | 71.68 | 72.60 | 70.53 | 72.33 | 221,046 | +0.22(+0.31%) |
Aug 13, 2021 | 72.25 | 72.50 | 71.83 | 72.11 | 114,696 | -0.05(-0.07%) |
Aug 12, 2021 | 69.86 | 72.48 | 69.07 | 72.16 | 208,382 | +2.02(+2.88%) |
Aug 11, 2021 | 71.09 | 71.45 | 70.13 | 70.14 | 178,178 | -0.79(-1.11%) |
Aug 10, 2021 | 71.11 | 72.10 | 70.26 | 70.93 | 307,877 | -0.05(-0.07%) |
Aug 09, 2021 | 71.83 | 72.24 | 70.92 | 70.98 | 170,852 | -0.68(-0.95%) |
Aug 06, 2021 | 70.95 | 71.85 | 68.36 | 71.66 | 170,080 | +0.87(+1.23%) |
Aug 05, 2021 | 68.97 | 70.95 | 68.97 | 70.79 | 181,906 | +1.73(+2.51%) |
Aug 04, 2021 | 69.56 | 69.85 | 68.87 | 69.06 | 911,897 | -0.81(-1.16%) |
Aug 03, 2021 | 69.74 | 70.68 | 69.27 | 69.87 | 139,061 | +0.41(+0.59%) |
Aug 02, 2021 | 70.00 | 70.78 | 69.37 | 69.46 | 206,031 | -0.30(-0.43%) |
Jul 30, 2021 | 68.75 | 69.76 | 68.63 | 69.76 | 136,854 | +0.60(+0.87%) |
Jul 29, 2021 | 69.04 | 69.28 | 68.59 | 69.16 | 115,716 | +0.16(+0.23%) |
Jul 28, 2021 | 67.69 | 69.10 | 67.41 | 69.00 | 137,201 | +1.47(+2.18%) |
Jul 27, 2021 | 67.94 | 67.94 | 66.03 | 67.53 | 125,376 | -0.06(-0.09%) |
Jul 26, 2021 | 68.18 | 68.20 | 67.51 | 67.59 | 87,195 | -0.46(-0.68%) |
Jul 23, 2021 | 66.95 | 68.47 | 66.56 | 68.05 | 151,887 | +1.10(+1.64%) |
Jul 22, 2021 | 66.98 | 67.77 | 66.72 | 66.95 | 70,834 | -0.08(-0.12%) |
Jul 21, 2021 | 66.75 | 67.61 | 66.26 | 67.03 | 173,169 | +0.31(+0.46%) |
Jul 20, 2021 | 66.32 | 67.92 | 66.32 | 66.72 | 273,628 | +0.71(+1.08%) |
Jul 19, 2021 | 62.26 | 66.08 | 61.92 | 66.01 | 348,450 | +1.84(+2.87%) |
Jul 16, 2021 | 67.16 | 67.16 | 64.07 | 64.17 | 225,330 | -2.13(-3.21%) |
Jul 15, 2021 | 67.51 | 68.22 | 65.28 | 66.30 | 729,603 | -1.61(-2.37%) |
Jul 14, 2021 | 69.14 | 69.35 | 67.84 | 67.91 | 166,938 | -0.61(-0.89%) |
Jul 13, 2021 | 68.83 | 69.49 | 67.85 | 68.52 | 88,098 | -0.50(-0.72%) |
Jul 12, 2021 | 69.17 | 69.50 | 68.20 | 69.02 | 140,479 | -0.06(-0.09%) |
Jul 09, 2021 | 67.64 | 69.22 | 67.55 | 69.08 | 105,938 | +1.60(+2.37%) |
Jul 08, 2021 | 66.79 | 68.30 | 66.01 | 67.48 | 196,248 | -1.46(-2.12%) |
Jul 07, 2021 | 70.72 | 71.37 | 68.67 | 68.94 | 125,638 | -1.56(-2.21%) |
Jul 06, 2021 | 71.00 | 72.16 | 70.40 | 70.50 | 251,906 | +0.03(+0.04%) |
Jul 02, 2021 | 70.50 | 70.74 | 70.01 | 70.47 | 109,047 | +0.30(+0.43%) |
Jul 01, 2021 | 68.89 | 70.18 | 68.41 | 70.17 | 139,123 | +1.20(+1.74%) |
Jun 30, 2021 | 71.03 | 71.04 | 68.87 | 68.97 | 222,763 | -2.49(-3.48%) |
Jun 29, 2021 | 69.52 | 71.53 | 69.25 | 71.46 | 467,202 | +1.94(+2.79%) |
Jun 28, 2021 | 69.57 | 70.00 | 68.44 | 69.52 | 160,715 | -0.05(-0.07%) |
Jun 25, 2021 | 70.50 | 71.39 | 69.50 | 69.57 | 483,238 | -0.44(-0.63%) |
Jun 24, 2021 | 68.00 | 70.05 | 67.69 | 70.01 | 359,171 | +2.43(+3.60%) |
Jun 23, 2021 | 66.65 | 67.71 | 65.85 | 67.58 | 215,445 | +1.27(+1.92%) |
Jun 22, 2021 | 65.19 | 66.32 | 64.66 | 66.31 | 158,650 | +0.95(+1.45%) |
Jun 21, 2021 | 64.41 | 65.68 | 63.76 | 65.36 | 127,705 | +1.08(+1.68%) |
Jun 18, 2021 | 63.00 | 64.78 | 62.89 | 64.28 | 324,306 | +1.01(+1.60%) |
Jun 17, 2021 | 62.77 | 63.53 | 62.39 | 63.27 | 343,731 | +0.03(+0.05%) |
Jun 16, 2021 | 64.37 | 64.65 | 62.49 | 63.24 | 236,100 | -1.36(-2.11%) |
Jun 15, 2021 | 66.58 | 66.58 | 64.30 | 64.60 | 167,169 | -2.18(-3.26%) |
Jun 14, 2021 | 65.51 | 67.33 | 65.46 | 66.78 | 259,662 | +1.29(+1.97%) |
Jun 11, 2021 | 65.53 | 65.83 | 65.38 | 65.49 | 95,176 | +0.02(+0.03%) |
Jun 10, 2021 | 65.31 | 66.32 | 64.34 | 65.47 | 645,358 | +0.22(+0.34%) |
Jun 09, 2021 | 65.89 | 66.26 | 65.14 | 65.25 | 109,588 | -0.59(-0.90%) |
Jun 08, 2021 | 65.92 | 67.10 | 65.76 | 65.84 | 180,116 | +0.16(+0.24%) |
Jun 07, 2021 | 65.33 | 66.27 | 65.22 | 65.68 | 142,782 | +0.23(+0.35%) |
Jun 04, 2021 | 66.56 | 67.01 | 65.38 | 65.45 | 220,150 | -0.40(-0.61%) |
Jun 03, 2021 | 66.21 | 67.26 | 65.32 | 65.85 | 115,782 | -1.11(-1.66%) |
Jun 02, 2021 | 67.13 | 67.99 | 65.40 | 66.96 | 709,879 | -0.07(-0.10%) |
Jun 01, 2021 | 67.33 | 67.76 | 66.44 | 67.03 | 161,192 | -0.34(-0.50%) |
May 28, 2021 | 68.00 | 68.39 | 67.20 | 67.37 | 287,551 | -0.07(-0.10%) |
May 27, 2021 | 65.67 | 67.64 | 64.72 | 67.44 | 395,851 | +1.98(+3.02%) |
May 26, 2021 | 66.05 | 66.37 | 65.26 | 65.46 | 136,438 | -0.03(-0.05%) |
May 25, 2021 | 66.35 | 66.62 | 64.88 | 65.49 | 286,753 | -0.32(-0.49%) |
May 24, 2021 | 65.39 | 66.43 | 64.81 | 65.81 | 233,876 | +0.95(+1.46%) |
May 21, 2021 | 65.36 | 66.25 | 64.34 | 64.86 | 167,898 | +0.09(+0.14%) |
May 20, 2021 | 62.96 | 64.90 | 62.96 | 64.77 | 229,420 | +1.96(+3.12%) |
May 19, 2021 | 61.01 | 63.07 | 60.25 | 62.81 | 393,890 | -0.54(-0.85%) |
May 18, 2021 | 65.38 | 66.28 | 63.28 | 63.35 | 291,477 | -1.87(-2.87%) |
May 17, 2021 | 65.53 | 65.91 | 64.71 | 65.22 | 198,425 | -0.80(-1.21%) |
May 14, 2021 | 64.04 | 66.07 | 63.68 | 66.02 | 169,715 | +2.54(+4.00%) |
May 13, 2021 | 63.63 | 64.49 | 62.47 | 63.48 | 161,117 | +1.03(+1.65%) |
May 12, 2021 | 64.91 | 65.85 | 62.13 | 62.45 | 311,236 | -3.31(-5.03%) |
May 11, 2021 | 62.99 | 66.22 | 62.99 | 65.76 | 411,881 | +0.24(+0.37%) |
May 10, 2021 | 65.79 | 66.38 | 64.89 | 65.52 | 572,946 | -0.33(-0.50%) |
May 07, 2021 | 65.60 | 67.47 | 64.74 | 65.85 | 662,190 | +0.90(+1.39%) |
May 06, 2021 | 64.52 | 65.06 | 62.06 | 64.95 | 355,380 | -0.05(-0.08%) |
May 05, 2021 | 65.00 | 66.25 | 64.50 | 65.00 | 229,156 | +0.09(+0.14%) |
May 04, 2021 | 65.30 | 65.56 | 63.31 | 64.91 | 374,054 | -0.51(-0.78%) |
May 03, 2021 | 65.31 | 66.70 | 64.55 | 65.42 | 457,369 | +0.42(+0.65%) |
Apr 30, 2021 | 66.36 | 67.61 | 64.27 | 65.00 | 430,600 | -2.25(-3.35%) |
Apr 29, 2021 | 68.51 | 69.00 | 66.73 | 67.25 | 481,934 | -0.75(-1.10%) |
Apr 28, 2021 | 67.61 | 68.31 | 66.75 | 68.00 | 143,298 | +0.39(+0.58%) |
Apr 27, 2021 | 68.00 | 68.17 | 67.22 | 67.61 | 122,325 | -0.36(-0.53%) |
Apr 26, 2021 | 67.37 | 68.24 | 67.34 | 67.97 | 163,029 | +0.86(+1.28%) |
Apr 23, 2021 | 65.33 | 67.44 | 65.32 | 67.11 | 180,000 | +1.90(+2.91%) |
Apr 22, 2021 | 66.29 | 67.20 | 64.97 | 65.21 | 168,546 | -0.80(-1.21%) |
Apr 21, 2021 | 63.97 | 66.02 | 63.54 | 66.01 | 221,959 | +2.06(+3.22%) |
Apr 20, 2021 | 62.99 | 64.37 | 62.99 | 63.95 | 202,016 | +0.66(+1.04%) |
Apr 19, 2021 | 62.47 | 63.55 | 62.30 | 63.29 | 218,985 | -0.01(-0.02%) |
Apr 16, 2021 | 61.98 | 63.36 | 60.55 | 63.30 | 302,200 | +1.71(+2.78%) |
Apr 15, 2021 | 64.02 | 66.84 | 60.83 | 61.59 | 473,195 | -2.40(-3.75%) |
Apr 14, 2021 | 63.68 | 65.47 | 63.68 | 63.99 | 273,206 | +0.23(+0.36%) |
Apr 13, 2021 | 64.57 | 65.30 | 63.71 | 63.76 | 150,816 | -0.20(-0.31%) |
Apr 12, 2021 | 64.75 | 64.90 | 63.46 | 63.96 | 187,852 | -1.19(-1.83%) |
Apr 09, 2021 | 65.06 | 65.42 | 64.50 | 65.15 | 105,700 | +0.02(+0.03%) |
Apr 08, 2021 | 64.92 | 65.47 | 64.37 | 65.13 | 176,472 | +1.08(+1.69%) |
Apr 07, 2021 | 64.39 | 64.77 | 63.46 | 64.05 | 144,194 | -0.24(-0.37%) |
Apr 06, 2021 | 64.66 | 65.50 | 63.94 | 64.29 | 730,172 | -0.89(-1.37%) |
Apr 05, 2021 | 63.56 | 65.45 | 63.31 | 65.18 | 199,569 | +1.86(+2.94%) |