Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.71 | 75.16 | 73.13 | 73.26 | 182,658 | -1.54(-2.06%) |
Mar 30, 2022 | 75.50 | 75.69 | 74.18 | 74.80 | 171,742 | -1.51(-1.98%) |
Mar 29, 2022 | 76.40 | 77.33 | 75.59 | 76.31 | 125,418 | +0.86(+1.14%) |
Mar 28, 2022 | 74.03 | 75.65 | 73.92 | 75.45 | 83,525 | +1.40(+1.89%) |
Mar 25, 2022 | 76.57 | 76.57 | 73.14 | 74.05 | 147,198 | -2.21(-2.90%) |
Mar 24, 2022 | 77.01 | 77.36 | 74.97 | 76.26 | 136,710 | -0.48(-0.63%) |
Mar 23, 2022 | 78.20 | 78.52 | 76.72 | 76.74 | 110,273 | -2.04(-2.59%) |
Mar 22, 2022 | 76.21 | 79.08 | 75.70 | 78.78 | 171,824 | +2.27(+2.97%) |
Mar 21, 2022 | 77.02 | 77.38 | 75.97 | 76.51 | 172,557 | -0.77(-1.00%) |
Mar 18, 2022 | 74.99 | 77.46 | 74.99 | 77.28 | 136,505 | +2.12(+2.82%) |
Mar 17, 2022 | 75.81 | 75.96 | 73.85 | 75.16 | 302,555 | -1.10(-1.44%) |
Mar 16, 2022 | 71.77 | 76.44 | 71.77 | 76.26 | 216,186 | +5.19(+7.30%) |
Mar 15, 2022 | 71.43 | 71.86 | 70.10 | 71.07 | 255,419 | -0.35(-0.49%) |
Mar 14, 2022 | 70.45 | 72.23 | 70.45 | 71.42 | 280,863 | +0.71(+1.00%) |
Mar 11, 2022 | 74.44 | 74.44 | 70.62 | 70.71 | 239,222 | -2.74(-3.73%) |
Mar 10, 2022 | 72.70 | 73.67 | 71.77 | 73.45 | 200,863 | -0.12(-0.16%) |
Mar 09, 2022 | 72.10 | 73.59 | 70.54 | 73.57 | 234,077 | +2.37(+3.33%) |
Mar 08, 2022 | 69.97 | 73.55 | 69.16 | 71.20 | 305,416 | +0.92(+1.31%) |
Mar 07, 2022 | 69.48 | 71.31 | 69.06 | 70.28 | 179,762 | +1.22(+1.77%) |
Mar 04, 2022 | 67.85 | 69.12 | 67.62 | 69.06 | 248,286 | +1.05(+1.54%) |
Mar 03, 2022 | 70.08 | 71.12 | 66.16 | 68.01 | 458,692 | -3.74(-5.21%) |
Mar 02, 2022 | 70.92 | 72.30 | 70.56 | 71.75 | 267,181 | +1.07(+1.51%) |
Mar 01, 2022 | 71.50 | 71.92 | 70.33 | 70.68 | 209,360 | -0.58(-0.81%) |
Feb 28, 2022 | 70.10 | 71.36 | 70.10 | 71.26 | 285,380 | +0.81(+1.15%) |
Feb 25, 2022 | 70.23 | 70.92 | 69.69 | 70.45 | 240,841 | +0.31(+0.44%) |
Feb 24, 2022 | 66.10 | 70.19 | 65.63 | 70.14 | 335,991 | +2.69(+3.99%) |
Feb 23, 2022 | 70.05 | 71.03 | 67.23 | 67.45 | 238,357 | -2.17(-3.12%) |
Feb 22, 2022 | 68.88 | 70.03 | 68.49 | 69.62 | 209,194 | +0.47(+0.68%) |
Feb 18, 2022 | 69.15 | 0 | -0.69(-0.99%) | |||
Feb 17, 2022 | 70.22 | 70.36 | 69.39 | 69.84 | 216,285 | -1.07(-1.51%) |
Feb 16, 2022 | 71.74 | 71.74 | 69.39 | 70.91 | 108,354 | -0.98(-1.36%) |
Feb 15, 2022 | 71.88 | 72.44 | 71.19 | 71.89 | 126,072 | +0.83(+1.17%) |
Feb 14, 2022 | 71.65 | 73.00 | 70.57 | 71.06 | 206,992 | -0.52(-0.73%) |
Feb 11, 2022 | 72.43 | 73.61 | 70.91 | 71.58 | 249,958 | -0.42(-0.58%) |
Feb 10, 2022 | 71.76 | 73.09 | 70.98 | 72.00 | 112,928 | -0.70(-0.96%) |
Feb 09, 2022 | 72.00 | 72.70 | 71.90 | 72.70 | 133,731 | +1.23(+1.72%) |
Feb 08, 2022 | 69.48 | 71.66 | 69.19 | 71.47 | 132,808 | +1.74(+2.50%) |
Feb 07, 2022 | 70.99 | 71.76 | 69.43 | 69.73 | 155,541 | -0.80(-1.13%) |
Feb 04, 2022 | 69.44 | 70.85 | 68.82 | 70.53 | 174,299 | +0.98(+1.41%) |
Feb 03, 2022 | 70.37 | 69.43 | 69.55 | 197,679 | -2.02(-2.82%) | |
Feb 02, 2022 | 72.75 | 73.10 | 70.86 | 71.57 | 129,705 | -0.53(-0.74%) |
Feb 01, 2022 | 73.32 | 73.81 | 71.78 | 72.10 | 343,409 | -0.67(-0.92%) |
Jan 31, 2022 | 72.03 | 73.01 | 72.77 | 363,397 | +2.94(+4.21%) | |
Jan 28, 2022 | 67.02 | 69.92 | 66.07 | 69.83 | 308,875 | +3.62(+5.47%) |
Jan 27, 2022 | 68.28 | 68.50 | 66.04 | 66.21 | 350,989 | -1.44(-2.13%) |
Jan 26, 2022 | 68.89 | 69.45 | 66.95 | 67.65 | 235,096 | -0.12(-0.18%) |
Jan 25, 2022 | 68.34 | 69.25 | 66.31 | 67.77 | 274,032 | -1.64(-2.36%) |
Jan 24, 2022 | 66.98 | 69.47 | 64.92 | 69.41 | 301,956 | +1.39(+2.04%) |
Jan 21, 2022 | 67.83 | 68.99 | 66.95 | 68.02 | 189,646 | -0.16(-0.23%) |
Jan 20, 2022 | 68.58 | 70.12 | 68.18 | 68.18 | 140,018 | +0.39(+0.58%) |
Jan 19, 2022 | 69.59 | 70.72 | 67.68 | 67.79 | 127,405 | -1.17(-1.70%) |
Jan 18, 2022 | 69.69 | 70.94 | 68.88 | 68.96 | 143,693 | -1.42(-2.02%) |
Jan 14, 2022 | 70.38 | 0 | -0.71(-1.00%) | |||
Jan 13, 2022 | 73.25 | 74.38 | 70.96 | 71.09 | 125,291 | -1.97(-2.70%) |
Jan 12, 2022 | 75.24 | 76.25 | 72.87 | 73.06 | 106,304 | -1.85(-2.47%) |
Jan 11, 2022 | 72.28 | 75.53 | 72.28 | 74.91 | 272,913 | +2.25(+3.10%) |
Jan 10, 2022 | 74.81 | 74.81 | 70.86 | 72.66 | 327,292 | -2.56(-3.40%) |
Jan 07, 2022 | 77.05 | 77.84 | 75.15 | 75.22 | 261,085 | -2.00(-2.59%) |
Jan 06, 2022 | 75.55 | 77.39 | 75.16 | 77.22 | 194,389 | +1.47(+1.94%) |
Jan 05, 2022 | 77.08 | 77.10 | 75.50 | 75.75 | 264,370 | -1.44(-1.87%) |
Jan 04, 2022 | 80.36 | 80.70 | 75.42 | 77.19 | 222,854 | -3.79(-4.68%) |
Jan 03, 2022 | 82.70 | 82.86 | 79.45 | 80.98 | 93,089 | -1.70(-2.06%) |
Dec 31, 2021 | 82.61 | 83.65 | 82.47 | 82.68 | 102,014 | +0.18(+0.22%) |
Dec 30, 2021 | 82.43 | 83.21 | 82.17 | 82.50 | 77,626 | +0.06(+0.07%) |
Dec 29, 2021 | 81.93 | 83.25 | 81.25 | 82.44 | 149,113 | +0.44(+0.54%) |
Dec 28, 2021 | 81.94 | 82.23 | 80.81 | 82.00 | 73,216 | +0.18(+0.22%) |
Dec 27, 2021 | 80.91 | 81.89 | 80.02 | 81.82 | 43,391 | +0.92(+1.14%) |
Dec 23, 2021 | 79.89 | 81.30 | 79.63 | 80.90 | 105,297 | +0.91(+1.14%) |
Dec 22, 2021 | 78.74 | 80.68 | 78.74 | 79.99 | 92,003 | +1.04(+1.32%) |
Dec 21, 2021 | 76.79 | 79.30 | 76.53 | 78.95 | 163,168 | +2.43(+3.18%) |
Dec 20, 2021 | 75.75 | 76.61 | 74.66 | 76.52 | 203,762 | +0.04(+0.05%) |
Dec 17, 2021 | 77.00 | 77.93 | 76.30 | 76.48 | 468,229 | -0.42(-0.55%) |
Dec 16, 2021 | 77.61 | 78.57 | 76.45 | 76.90 | 419,720 | -0.36(-0.47%) |
Dec 15, 2021 | 75.45 | 77.47 | 74.50 | 77.26 | 307,250 | +1.52(+2.01%) |
Dec 14, 2021 | 76.20 | 76.99 | 74.35 | 75.74 | 191,577 | -1.30(-1.69%) |
Dec 13, 2021 | 78.13 | 78.67 | 76.85 | 77.04 | 192,763 | -0.55(-0.71%) |
Dec 10, 2021 | 77.54 | 78.13 | 76.42 | 77.59 | 147,147 | +0.47(+0.61%) |
Dec 09, 2021 | 79.39 | 80.04 | 76.81 | 77.12 | 162,306 | -2.37(-2.98%) |
Dec 08, 2021 | 79.11 | 79.61 | 78.06 | 79.49 | 147,881 | +0.41(+0.52%) |
Dec 07, 2021 | 78.04 | 79.98 | 78.04 | 79.08 | 206,934 | +1.94(+2.51%) |
Dec 06, 2021 | 76.63 | 77.39 | 75.32 | 77.14 | 161,005 | +0.48(+0.63%) |
Dec 03, 2021 | 80.74 | 80.95 | 75.71 | 76.66 | 188,717 | -4.08(-5.05%) |
Dec 02, 2021 | 80.59 | 81.17 | 78.53 | 80.74 | 237,088 | +2.36(+3.01%) |
Dec 01, 2021 | 80.99 | 83.81 | 78.25 | 78.38 | 121,190 | -1.98(-2.46%) |
Nov 30, 2021 | 83.05 | 83.68 | 80.11 | 80.36 | 145,403 | -2.76(-3.32%) |
Nov 29, 2021 | 84.10 | 84.34 | 83.00 | 83.12 | 83,260 | +0.00(+0.00%) |
Nov 26, 2021 | 82.39 | 84.33 | 82.28 | 83.12 | 65,943 | -0.20(-0.24%) |
Nov 24, 2021 | 83.57 | 84.33 | 82.82 | 83.32 | 104,002 | -0.94(-1.12%) |
Nov 23, 2021 | 86.29 | 86.58 | 83.26 | 84.26 | 114,170 | -2.49(-2.87%) |
Nov 22, 2021 | 90.48 | 90.85 | 86.37 | 86.75 | 136,880 | -3.23(-3.59%) |
Nov 19, 2021 | 89.90 | 91.22 | 89.45 | 89.98 | 100,588 | +0.38(+0.42%) |
Nov 18, 2021 | 91.12 | 91.39 | 89.36 | 89.60 | 119,524 | -0.89(-0.98%) |
Nov 17, 2021 | 90.12 | 90.74 | 88.80 | 90.49 | 63,542 | +0.45(+0.50%) |
Nov 16, 2021 | 88.30 | 90.64 | 88.30 | 90.04 | 63,976 | +1.80(+2.04%) |
Nov 15, 2021 | 88.00 | 88.79 | 87.68 | 88.24 | 68,360 | +0.39(+0.44%) |
Nov 12, 2021 | 85.86 | 88.01 | 85.86 | 87.85 | 100,886 | +1.88(+2.19%) |
Nov 11, 2021 | 85.61 | 86.68 | 84.31 | 85.97 | 65,256 | +0.34(+0.40%) |
Nov 10, 2021 | 86.80 | 85.63 | 79,174 | -1.35(-1.55%) | ||
Nov 09, 2021 | 86.18 | 87.26 | 85.71 | 86.98 | 114,194 | +1.17(+1.36%) |
Nov 08, 2021 | 83.37 | 85.85 | 82.50 | 85.81 | 85,827 | +3.36(+4.08%) |
Nov 05, 2021 | 82.46 | 83.34 | 81.83 | 82.45 | 82,830 | -0.30(-0.36%) |
Nov 04, 2021 | 83.00 | 83.13 | 82.02 | 82.75 | 99,242 | -0.14(-0.17%) |
Nov 03, 2021 | 83.77 | 83.77 | 81.97 | 82.89 | 40,856 | -0.44(-0.53%) |
Nov 02, 2021 | 82.36 | 83.37 | 81.77 | 83.33 | 96,278 | +0.95(+1.15%) |
Nov 01, 2021 | 81.77 | 82.81 | 81.77 | 82.38 | 121,707 | +0.61(+0.75%) |
Oct 29, 2021 | 81.88 | 82.09 | 81.22 | 81.77 | 72,306 | -0.23(-0.28%) |
Oct 28, 2021 | 80.75 | 82.37 | 80.75 | 82.00 | 66,603 | +1.35(+1.67%) |
Oct 27, 2021 | 80.87 | 81.42 | 80.01 | 80.65 | 85,615 | -0.25(-0.31%) |
Oct 26, 2021 | 81.58 | 80.75 | 80.90 | 72,351 | -0.62(-0.76%) | |
Oct 25, 2021 | 81.72 | 81.31 | 81.52 | 71,355 | -0.38(-0.46%) | |
Oct 22, 2021 | 83.27 | 83.27 | 81.40 | 81.90 | 81,439 | -1.25(-1.50%) |
Oct 21, 2021 | 82.30 | 83.36 | 82.03 | 83.15 | 52,187 | +0.52(+0.63%) |
Oct 20, 2021 | 83.83 | 84.00 | 81.79 | 82.63 | 96,649 | -0.69(-0.83%) |
Oct 19, 2021 | 83.23 | 84.05 | 83.12 | 83.32 | 82,532 | +0.07(+0.08%) |
Oct 18, 2021 | 83.21 | 84.24 | 82.75 | 83.25 | 82,789 | -0.04(-0.05%) |
Oct 15, 2021 | 84.35 | 84.38 | 82.90 | 83.29 | 85,076 | -1.08(-1.28%) |
Oct 14, 2021 | 84.76 | 85.00 | 83.74 | 84.37 | 62,655 | +0.94(+1.13%) |
Oct 13, 2021 | 81.79 | 83.60 | 81.79 | 83.43 | 64,738 | +2.02(+2.48%) |
Oct 12, 2021 | 80.64 | 81.65 | 79.64 | 81.41 | 46,596 | +1.11(+1.38%) |
Oct 11, 2021 | 80.96 | 81.51 | 80.30 | 80.30 | 23,741 | -0.55(-0.68%) |
Oct 08, 2021 | 80.98 | 81.48 | 79.90 | 80.85 | 79,921 | -0.03(-0.04%) |
Oct 07, 2021 | 78.78 | 81.13 | 78.73 | 80.88 | 75,286 | +2.38(+3.03%) |
Oct 06, 2021 | 78.05 | 79.06 | 77.52 | 78.50 | 112,308 | +0.22(+0.28%) |
Oct 05, 2021 | 78.85 | 79.53 | 78.20 | 78.28 | 71,545 | -0.12(-0.15%) |
Oct 04, 2021 | 80.28 | 80.28 | 77.31 | 78.40 | 77,133 | -2.35(-2.91%) |
Oct 01, 2021 | 81.30 | 81.32 | 79.14 | 80.75 | 85,597 | -0.51(-0.63%) |
Sep 30, 2021 | 80.16 | 82.26 | 80.16 | 81.26 | 130,007 | +1.53(+1.92%) |
Sep 29, 2021 | 81.07 | 81.71 | 79.41 | 79.73 | 97,544 | -1.34(-1.65%) |
Sep 28, 2021 | 81.48 | 82.96 | 80.70 | 81.07 | 131,699 | -1.69(-2.04%) |
Sep 27, 2021 | 86.00 | 86.00 | 82.60 | 82.76 | 140,091 | -3.49(-4.05%) |
Sep 24, 2021 | 84.64 | 86.41 | 84.08 | 86.25 | 74,341 | +0.85(+1.00%) |
Sep 23, 2021 | 86.86 | 87.46 | 85.01 | 85.40 | 103,970 | -0.32(-0.37%) |
Sep 22, 2021 | 84.23 | 86.44 | 83.66 | 85.72 | 135,329 | +1.76(+2.10%) |
Sep 21, 2021 | 82.81 | 84.64 | 82.66 | 83.96 | 81,149 | +1.46(+1.77%) |
Sep 20, 2021 | 82.14 | 82.25 | 81.30 | 82.50 | 54,886 | -1.12(-1.34%) |
Sep 17, 2021 | 82.55 | 83.86 | 81.88 | 83.62 | 78,229 | +1.25(+1.52%) |
Sep 16, 2021 | 83.31 | 83.48 | 82.20 | 82.37 | 125,621 | -1.13(-1.35%) |
Sep 15, 2021 | 82.81 | 83.52 | 80.81 | 83.50 | 135,206 | +1.08(+1.31%) |
Sep 14, 2021 | 84.41 | 84.94 | 82.25 | 82.42 | 158,660 | -1.52(-1.81%) |
Sep 13, 2021 | 85.52 | 85.52 | 83.45 | 83.94 | 168,211 | -1.17(-1.37%) |
Sep 10, 2021 | 83.89 | 86.88 | 83.33 | 85.11 | 192,879 | +1.95(+2.34%) |
Sep 09, 2021 | 80.33 | 84.40 | 79.20 | 83.16 | 160,295 | +1.26(+1.54%) |
Sep 08, 2021 | 81.45 | 82.35 | 80.83 | 81.90 | 89,443 | +0.79(+0.97%) |
Sep 07, 2021 | 80.33 | 81.32 | 79.47 | 81.11 | 113,313 | +0.37(+0.46%) |
Sep 03, 2021 | 80.69 | 81.18 | 80.04 | 80.74 | 119,649 | +0.34(+0.42%) |
Sep 02, 2021 | 80.53 | 80.53 | 80.07 | 80.40 | 120,035 | +0.43(+0.54%) |
Sep 01, 2021 | 78.43 | 80.19 | 78.43 | 79.97 | 105,369 | +1.57(+2.00%) |
Aug 31, 2021 | 77.92 | 78.50 | 77.60 | 78.40 | 106,643 | +0.57(+0.73%) |
Aug 30, 2021 | 77.97 | 78.41 | 77.46 | 77.83 | 42,192 | +0.25(+0.32%) |
Aug 27, 2021 | 77.28 | 79.44 | 77.28 | 77.58 | 71,555 | +0.28(+0.36%) |
Aug 26, 2021 | 77.29 | 78.35 | 76.26 | 77.30 | 35,133 | +0.41(+0.53%) |
Aug 25, 2021 | 75.58 | 76.89 | 75.48 | 76.89 | 35,501 | +1.31(+1.73%) |
Aug 24, 2021 | 75.90 | 76.03 | 75.17 | 75.58 | 29,374 | +0.11(+0.15%) |
Aug 23, 2021 | 73.68 | 75.50 | 73.68 | 75.47 | 38,117 | +2.13(+2.90%) |
Aug 20, 2021 | 72.47 | 73.36 | 72.38 | 73.34 | 65,444 | +1.11(+1.54%) |
Aug 19, 2021 | 72.00 | 72.64 | 71.91 | 72.23 | 66,156 | -0.29(-0.40%) |
Aug 18, 2021 | 72.28 | 72.94 | 71.94 | 72.52 | 55,301 | +0.11(+0.15%) |
Aug 17, 2021 | 72.74 | 73.22 | 72.12 | 72.41 | 71,188 | -1.01(-1.38%) |
Aug 16, 2021 | 73.12 | 73.66 | 72.50 | 73.42 | 31,046 | +0.11(+0.15%) |
Aug 13, 2021 | 73.26 | 73.42 | 72.85 | 73.31 | 30,964 | +0.11(+0.15%) |
Aug 12, 2021 | 71.96 | 73.20 | 71.51 | 73.20 | 59,708 | +1.01(+1.40%) |
Aug 11, 2021 | 72.87 | 73.62 | 71.85 | 72.19 | 25,378 | -0.48(-0.66%) |
Aug 10, 2021 | 72.80 | 72.97 | 72.31 | 72.67 | 104,862 | +0.24(+0.33%) |
Aug 09, 2021 | 72.30 | 72.92 | 72.28 | 72.43 | 40,442 | +0.08(+0.11%) |
Aug 06, 2021 | 72.62 | 72.82 | 72.11 | 72.35 | 53,586 | -0.35(-0.48%) |
Aug 05, 2021 | 73.34 | 73.55 | 72.65 | 72.70 | 25,144 | -0.13(-0.18%) |
Aug 04, 2021 | 73.11 | 73.24 | 72.32 | 72.83 | 36,312 | -0.05(-0.07%) |
Aug 03, 2021 | 72.79 | 73.00 | 71.97 | 72.88 | 42,801 | +0.25(+0.34%) |
Aug 02, 2021 | 72.86 | 72.90 | 72.25 | 72.63 | 23,516 | -0.03(-0.04%) |
Jul 30, 2021 | 71.32 | 72.88 | 71.32 | 72.66 | 52,844 | +0.44(+0.61%) |
Jul 29, 2021 | 71.82 | 72.31 | 71.53 | 72.22 | 25,516 | +0.77(+1.08%) |
Jul 28, 2021 | 70.97 | 71.76 | 70.71 | 71.45 | 59,498 | +0.35(+0.49%) |
Jul 27, 2021 | 70.81 | 71.36 | 70.16 | 71.10 | 37,232 | +0.20(+0.28%) |
Jul 26, 2021 | 71.33 | 71.33 | 70.35 | 70.90 | 37,437 | -0.51(-0.71%) |
Jul 23, 2021 | 71.00 | 71.66 | 70.93 | 71.41 | 63,592 | +0.38(+0.53%) |
Jul 22, 2021 | 71.54 | 71.78 | 70.80 | 71.03 | 39,476 | -0.45(-0.63%) |
Jul 21, 2021 | 71.02 | 71.69 | 70.74 | 71.48 | 45,669 | +0.49(+0.69%) |
Jul 20, 2021 | 68.43 | 71.18 | 68.43 | 70.99 | 68,472 | +2.53(+3.70%) |
Jul 19, 2021 | 67.82 | 69.00 | 67.56 | 68.46 | 42,913 | -0.21(-0.31%) |
Jul 16, 2021 | 68.96 | 69.47 | 68.50 | 68.67 | 54,417 | -0.18(-0.26%) |
Jul 15, 2021 | 69.54 | 69.70 | 68.36 | 68.85 | 31,679 | -0.69(-0.99%) |
Jul 14, 2021 | 70.11 | 70.21 | 69.39 | 69.54 | 33,799 | -0.36(-0.52%) |
Jul 13, 2021 | 70.35 | 70.64 | 68.93 | 69.90 | 45,505 | -0.47(-0.67%) |
Jul 12, 2021 | 71.39 | 71.47 | 70.22 | 70.37 | 37,314 | -0.71(-1.00%) |
Jul 09, 2021 | 70.59 | 71.23 | 70.02 | 71.08 | 48,024 | +0.80(+1.14%) |
Jul 08, 2021 | 69.07 | 70.62 | 68.70 | 70.28 | 90,596 | +0.47(+0.67%) |
Jul 07, 2021 | 70.98 | 70.98 | 69.50 | 69.81 | 34,139 | -0.74(-1.05%) |
Jul 06, 2021 | 70.33 | 70.61 | 69.13 | 70.55 | 63,315 | +0.05(+0.07%) |
Jul 02, 2021 | 69.23 | 70.71 | 69.23 | 70.50 | 148,627 | +1.57(+2.28%) |
Jul 01, 2021 | 69.05 | 69.87 | 68.73 | 68.93 | 112,041 | -0.23(-0.33%) |
Jun 30, 2021 | 70.24 | 70.24 | 68.81 | 69.16 | 148,100 | -1.23(-1.75%) |
Jun 29, 2021 | 69.51 | 70.52 | 69.24 | 70.39 | 81,336 | +0.83(+1.19%) |
Jun 28, 2021 | 67.96 | 69.65 | 67.69 | 69.56 | 72,266 | +1.79(+2.64%) |
Jun 25, 2021 | 67.56 | 68.11 | 67.20 | 67.77 | 113,360 | +0.30(+0.44%) |
Jun 24, 2021 | 67.42 | 68.10 | 66.91 | 67.47 | 63,754 | +0.27(+0.40%) |
Jun 23, 2021 | 66.96 | 67.73 | 66.60 | 67.20 | 81,840 | +0.23(+0.34%) |
Jun 22, 2021 | 65.57 | 67.40 | 65.57 | 66.97 | 64,191 | +0.89(+1.35%) |
Jun 21, 2021 | 65.56 | 66.69 | 65.19 | 66.08 | 59,803 | +0.42(+0.64%) |
Jun 18, 2021 | 66.15 | 66.20 | 65.26 | 65.66 | 63,416 | -0.73(-1.10%) |
Jun 17, 2021 | 66.00 | 67.40 | 65.80 | 66.39 | 80,137 | +0.14(+0.21%) |
Jun 16, 2021 | 67.16 | 67.67 | 65.87 | 66.25 | 76,958 | -0.96(-1.43%) |
Jun 15, 2021 | 67.39 | 67.91 | 66.91 | 67.21 | 56,181 | -0.37(-0.55%) |
Jun 14, 2021 | 65.72 | 67.66 | 65.51 | 67.58 | 63,679 | +1.72(+2.61%) |
Jun 11, 2021 | 66.27 | 66.27 | 65.60 | 65.86 | 57,207 | -0.41(-0.62%) |
Jun 10, 2021 | 65.59 | 66.57 | 65.48 | 66.27 | 108,500 | +0.54(+0.82%) |
Jun 09, 2021 | 65.71 | 65.96 | 64.83 | 65.73 | 75,086 | +0.00(+0.00%) |
Jun 08, 2021 | 64.83 | 65.73 | 64.83 | 65.73 | 79,991 | +1.09(+1.69%) |
Jun 07, 2021 | 63.62 | 64.90 | 63.26 | 64.64 | 120,464 | +0.88(+1.38%) |
Jun 04, 2021 | 62.18 | 64.01 | 62.11 | 63.76 | 157,022 | +2.09(+3.39%) |
Jun 03, 2021 | 59.58 | 62.49 | 59.58 | 61.67 | 256,134 | +3.13(+5.35%) |
Jun 02, 2021 | 58.00 | 58.61 | 58.00 | 58.54 | 96,749 | +0.39(+0.67%) |
Jun 01, 2021 | 58.48 | 59.20 | 58.06 | 58.15 | 82,539 | -0.29(-0.50%) |
May 28, 2021 | 58.54 | 59.17 | 58.36 | 58.44 | 78,531 | +0.08(+0.14%) |
May 27, 2021 | 58.30 | 58.61 | 57.44 | 58.36 | 83,980 | +0.02(+0.03%) |
May 26, 2021 | 58.16 | 59.02 | 58.16 | 58.34 | 57,798 | +0.09(+0.15%) |
May 25, 2021 | 58.24 | 58.62 | 57.81 | 58.25 | 122,239 | +0.19(+0.33%) |
May 24, 2021 | 58.92 | 59.50 | 57.99 | 58.06 | 68,414 | -0.28(-0.48%) |
May 21, 2021 | 59.15 | 59.79 | 58.30 | 58.34 | 109,713 | -0.67(-1.14%) |
May 20, 2021 | 58.33 | 59.13 | 57.90 | 59.01 | 96,403 | +1.33(+2.31%) |
May 19, 2021 | 57.05 | 57.95 | 56.78 | 57.68 | 95,921 | +0.21(+0.37%) |
May 18, 2021 | 57.65 | 58.33 | 57.42 | 57.47 | 184,534 | -0.16(-0.28%) |
May 17, 2021 | 57.74 | 58.55 | 57.51 | 57.63 | 104,713 | -0.59(-1.01%) |
May 14, 2021 | 58.60 | 58.60 | 57.45 | 58.22 | 120,069 | +0.56(+0.97%) |
May 13, 2021 | 57.89 | 58.26 | 56.82 | 57.66 | 125,277 | +0.30(+0.52%) |
May 12, 2021 | 58.48 | 58.68 | 57.10 | 57.36 | 89,408 | -1.82(-3.08%) |
May 11, 2021 | 59.40 | 60.01 | 58.75 | 59.18 | 110,670 | -1.09(-1.81%) |
May 10, 2021 | 61.49 | 61.49 | 60.17 | 60.27 | 95,274 | -1.01(-1.65%) |
May 07, 2021 | 62.34 | 62.57 | 61.21 | 61.28 | 59,581 | -0.02(-0.03%) |
May 06, 2021 | 61.99 | 62.04 | 60.75 | 61.30 | 70,584 | -0.66(-1.07%) |
May 05, 2021 | 63.02 | 63.02 | 61.81 | 61.96 | 64,032 | -0.51(-0.82%) |
May 04, 2021 | 63.01 | 63.51 | 61.99 | 62.47 | 143,805 | -1.23(-1.93%) |
May 03, 2021 | 64.35 | 64.63 | 63.53 | 63.70 | 49,149 | -0.36(-0.56%) |
Apr 30, 2021 | 65.47 | 65.85 | 63.80 | 64.06 | 62,200 | -1.86(-2.82%) |
Apr 29, 2021 | 64.33 | 66.40 | 64.33 | 65.92 | 197,272 | +0.55(+0.84%) |
Apr 28, 2021 | 63.13 | 65.66 | 63.12 | 65.37 | 81,217 | +2.02(+3.19%) |
Apr 27, 2021 | 64.28 | 64.69 | 62.75 | 63.35 | 84,894 | -0.24(-0.38%) |
Apr 26, 2021 | 63.54 | 63.83 | 63.14 | 63.59 | 39,795 | -0.03(-0.05%) |
Apr 23, 2021 | 64.26 | 64.50 | 63.35 | 63.62 | 59,900 | -0.63(-0.98%) |
Apr 22, 2021 | 64.44 | 65.00 | 63.48 | 64.25 | 76,164 | -0.39(-0.60%) |
Apr 21, 2021 | 64.30 | 65.06 | 63.47 | 64.64 | 39,591 | +0.42(+0.65%) |
Apr 20, 2021 | 64.36 | 64.92 | 63.89 | 64.22 | 44,277 | -0.44(-0.68%) |
Apr 19, 2021 | 65.87 | 65.87 | 64.42 | 64.66 | 27,751 | -1.26(-1.91%) |
Apr 16, 2021 | 65.73 | 66.12 | 65.55 | 65.92 | 37,100 | -0.03(-0.05%) |
Apr 15, 2021 | 66.27 | 66.71 | 65.72 | 65.95 | 48,955 | +0.14(+0.21%) |
Apr 14, 2021 | 65.74 | 66.54 | 65.27 | 65.81 | 91,638 | +0.45(+0.69%) |
Apr 13, 2021 | 64.69 | 66.34 | 64.69 | 65.36 | 126,861 | +0.38(+0.58%) |
Apr 12, 2021 | 64.10 | 65.30 | 63.54 | 64.98 | 86,981 | +0.53(+0.82%) |
Apr 09, 2021 | 64.21 | 64.67 | 63.51 | 64.45 | 45,600 | +0.22(+0.34%) |
Apr 08, 2021 | 63.68 | 64.77 | 63.42 | 64.23 | 117,475 | +1.16(+1.84%) |
Apr 07, 2021 | 62.56 | 63.45 | 62.32 | 63.07 | 146,278 | +0.53(+0.85%) |
Apr 06, 2021 | 61.67 | 63.00 | 61.33 | 62.54 | 85,737 | +0.57(+0.92%) |
Apr 05, 2021 | 62.14 | 62.29 | 61.53 | 61.97 | 80,661 | +0.07(+0.11%) |