Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.45 | 79.23 | 75.06 | 76.76 | 472,617 | -3.37(-4.21%) |
Mar 30, 2022 | 81.65 | 82.41 | 79.95 | 80.13 | 137,308 | -1.91(-2.33%) |
Mar 29, 2022 | 80.13 | 82.59 | 79.44 | 82.04 | 479,131 | +2.95(+3.73%) |
Mar 28, 2022 | 79.90 | 80.83 | 78.96 | 79.09 | 325,620 | -0.82(-1.02%) |
Mar 25, 2022 | 80.43 | 80.85 | 79.09 | 79.90 | 153,361 | -0.53(-0.66%) |
Mar 24, 2022 | 81.39 | 81.77 | 80.36 | 80.43 | 175,933 | -0.69(-0.85%) |
Mar 23, 2022 | 81.69 | 81.91 | 80.89 | 81.12 | 173,786 | -1.19(-1.45%) |
Mar 22, 2022 | 82.31 | 83.90 | 81.52 | 82.31 | 118,702 | +0.36(+0.44%) |
Mar 21, 2022 | 81.99 | 83.91 | 81.26 | 81.95 | 146,065 | -0.53(-0.64%) |
Mar 18, 2022 | 82.22 | 82.62 | 80.06 | 82.48 | 370,901 | +0.70(+0.85%) |
Mar 17, 2022 | 81.42 | 81.88 | 80.45 | 81.78 | 141,523 | -0.34(-0.41%) |
Mar 16, 2022 | 78.64 | 82.30 | 78.64 | 82.12 | 166,637 | +4.30(+5.53%) |
Mar 15, 2022 | 78.47 | 79.00 | 76.14 | 77.82 | 182,588 | -0.33(-0.42%) |
Mar 14, 2022 | 78.82 | 79.37 | 77.00 | 78.14 | 164,733 | -0.15(-0.19%) |
Mar 11, 2022 | 81.70 | 82.34 | 78.18 | 78.29 | 256,656 | -3.00(-3.69%) |
Mar 10, 2022 | 79.12 | 81.83 | 79.12 | 81.30 | 135,374 | +0.83(+1.03%) |
Mar 09, 2022 | 79.89 | 80.95 | 79.54 | 80.47 | 174,337 | +1.55(+1.97%) |
Mar 08, 2022 | 82.29 | 84.60 | 78.79 | 78.92 | 307,401 | -3.61(-4.37%) |
Mar 07, 2022 | 84.62 | 84.62 | 81.82 | 82.53 | 295,146 | -2.30(-2.71%) |
Mar 04, 2022 | 82.80 | 85.25 | 82.28 | 84.83 | 160,961 | -0.11(-0.13%) |
Mar 03, 2022 | 85.00 | 85.95 | 84.56 | 84.93 | 175,909 | +0.47(+0.55%) |
Mar 02, 2022 | 83.27 | 85.89 | 82.55 | 84.47 | 225,361 | +1.15(+1.38%) |
Mar 01, 2022 | 83.78 | 85.13 | 82.43 | 83.31 | 255,260 | -0.60(-0.71%) |
Feb 28, 2022 | 80.42 | 84.22 | 80.34 | 83.91 | 313,586 | +2.29(+2.80%) |
Feb 25, 2022 | 78.33 | 82.07 | 78.33 | 81.62 | 212,986 | +3.09(+3.94%) |
Feb 24, 2022 | 75.07 | 78.98 | 74.68 | 78.53 | 166,296 | +1.95(+2.54%) |
Feb 23, 2022 | 78.01 | 78.44 | 76.45 | 76.58 | 161,494 | -1.27(-1.63%) |
Feb 22, 2022 | 78.77 | 79.07 | 77.65 | 77.86 | 175,310 | -1.30(-1.65%) |
Feb 18, 2022 | 79.16 | 0 | +0.42(+0.53%) | |||
Feb 17, 2022 | 79.29 | 79.57 | 78.06 | 78.74 | 191,827 | -1.24(-1.55%) |
Feb 16, 2022 | 79.59 | 80.33 | 78.93 | 79.98 | 211,155 | +0.58(+0.73%) |
Feb 15, 2022 | 78.85 | 80.28 | 78.54 | 79.41 | 290,249 | +0.73(+0.92%) |
Feb 14, 2022 | 79.21 | 80.08 | 78.09 | 78.68 | 264,794 | -0.15(-0.19%) |
Feb 11, 2022 | 78.69 | 80.14 | 77.62 | 78.83 | 344,316 | +0.32(+0.41%) |
Feb 10, 2022 | 78.00 | 80.81 | 77.24 | 78.51 | 431,112 | -0.99(-1.25%) |
Feb 09, 2022 | 82.97 | 85.47 | 78.81 | 79.51 | 615,547 | +4.27(+5.67%) |
Feb 08, 2022 | 74.07 | 75.78 | 73.74 | 75.24 | 144,783 | +1.58(+2.15%) |
Feb 07, 2022 | 73.30 | 74.20 | 72.55 | 73.66 | 129,508 | +0.40(+0.54%) |
Feb 04, 2022 | 75.31 | 75.43 | 72.15 | 73.26 | 123,013 | -2.11(-2.80%) |
Feb 03, 2022 | 76.04 | 75.37 | 98,577 | -0.94(-1.24%) | ||
Feb 02, 2022 | 75.90 | 76.83 | 74.85 | 76.31 | 180,196 | +0.43(+0.56%) |
Feb 01, 2022 | 75.57 | 76.49 | 74.89 | 75.89 | 172,339 | +0.61(+0.81%) |
Jan 31, 2022 | 74.36 | 75.28 | 126,961 | +0.34(+0.45%) | ||
Jan 28, 2022 | 73.72 | 74.93 | 72.14 | 74.94 | 148,775 | +1.52(+2.07%) |
Jan 27, 2022 | 75.82 | 77.42 | 72.97 | 73.42 | 184,084 | -2.26(-2.98%) |
Jan 26, 2022 | 78.00 | 78.77 | 74.38 | 75.68 | 136,481 | -1.20(-1.56%) |
Jan 25, 2022 | 78.47 | 78.86 | 75.76 | 76.88 | 169,611 | -2.31(-2.91%) |
Jan 24, 2022 | 76.21 | 79.60 | 75.53 | 79.19 | 149,480 | +2.05(+2.66%) |
Jan 21, 2022 | 76.53 | 78.85 | 76.21 | 77.14 | 155,241 | +0.09(+0.12%) |
Jan 20, 2022 | 78.88 | 79.84 | 77.03 | 77.05 | 102,013 | -1.51(-1.92%) |
Jan 19, 2022 | 79.56 | 79.90 | 78.05 | 78.56 | 145,483 | -0.47(-0.59%) |
Jan 18, 2022 | 79.34 | 80.00 | 78.25 | 79.03 | 127,414 | -1.12(-1.40%) |
Jan 14, 2022 | 80.15 | 0 | -0.66(-0.81%) | |||
Jan 13, 2022 | 80.31 | 81.30 | 80.06 | 80.81 | 122,498 | +0.68(+0.84%) |
Jan 12, 2022 | 79.36 | 80.22 | 79.21 | 80.13 | 147,007 | +1.11(+1.41%) |
Jan 11, 2022 | 79.21 | 79.42 | 77.54 | 79.02 | 113,629 | -0.21(-0.26%) |
Jan 10, 2022 | 79.84 | 79.84 | 77.80 | 79.23 | 144,969 | -0.69(-0.86%) |
Jan 07, 2022 | 82.02 | 82.19 | 79.40 | 79.91 | 179,150 | -2.38(-2.89%) |
Jan 06, 2022 | 82.36 | 82.78 | 81.08 | 82.29 | 228,427 | +0.28(+0.34%) |
Jan 05, 2022 | 85.77 | 85.78 | 81.79 | 82.01 | 127,787 | -3.65(-4.26%) |
Jan 04, 2022 | 85.10 | 86.12 | 82.42 | 85.66 | 119,153 | +2.74(+3.31%) |
Jan 03, 2022 | 86.70 | 86.70 | 82.12 | 82.92 | 98,510 | -0.84(-1.00%) |
Dec 31, 2021 | 83.52 | 84.59 | 82.97 | 83.75 | 80,142 | +0.08(+0.10%) |
Dec 30, 2021 | 84.22 | 84.56 | 83.32 | 83.67 | 86,122 | -0.76(-0.89%) |
Dec 29, 2021 | 83.10 | 84.74 | 82.63 | 84.43 | 113,998 | +1.73(+2.09%) |
Dec 28, 2021 | 82.15 | 83.00 | 81.49 | 82.70 | 106,686 | +0.75(+0.91%) |
Dec 27, 2021 | 80.42 | 82.07 | 79.35 | 81.95 | 110,325 | +1.77(+2.21%) |
Dec 23, 2021 | 80.32 | 81.22 | 79.59 | 80.18 | 70,253 | +0.39(+0.49%) |
Dec 22, 2021 | 79.45 | 80.02 | 78.46 | 79.79 | 123,172 | +0.61(+0.77%) |
Dec 21, 2021 | 78.43 | 79.79 | 78.34 | 79.19 | 206,919 | +1.34(+1.72%) |
Dec 20, 2021 | 77.85 | 78.49 | 76.38 | 77.85 | 197,769 | -0.65(-0.82%) |
Dec 17, 2021 | 80.79 | 81.49 | 78.20 | 78.49 | 662,572 | -2.47(-3.05%) |
Dec 16, 2021 | 83.36 | 83.38 | 80.65 | 80.96 | 209,548 | -1.83(-2.21%) |
Dec 15, 2021 | 83.03 | 83.49 | 82.14 | 82.79 | 206,332 | +0.06(+0.07%) |
Dec 14, 2021 | 82.73 | 84.36 | 82.35 | 82.73 | 83,929 | -0.64(-0.76%) |
Dec 13, 2021 | 83.73 | 84.35 | 82.37 | 83.36 | 130,449 | -0.29(-0.34%) |
Dec 10, 2021 | 82.75 | 84.08 | 82.20 | 83.65 | 108,552 | +1.29(+1.57%) |
Dec 09, 2021 | 81.90 | 83.17 | 81.64 | 82.36 | 82,915 | +0.03(+0.04%) |
Dec 08, 2021 | 82.65 | 82.93 | 81.37 | 82.33 | 87,391 | -0.11(-0.13%) |
Dec 07, 2021 | 82.89 | 84.41 | 82.14 | 82.44 | 129,943 | +0.25(+0.30%) |
Dec 06, 2021 | 79.76 | 83.13 | 78.69 | 82.19 | 216,712 | +3.37(+4.28%) |
Dec 03, 2021 | 78.66 | 80.21 | 77.70 | 78.82 | 133,263 | +0.59(+0.75%) |
Dec 02, 2021 | 76.49 | 78.48 | 75.52 | 78.23 | 109,337 | +2.18(+2.86%) |
Dec 01, 2021 | 79.69 | 79.76 | 75.98 | 76.06 | 218,908 | -1.16(-1.51%) |
Nov 30, 2021 | 79.83 | 81.27 | 76.49 | 77.22 | 302,681 | -3.42(-4.24%) |
Nov 29, 2021 | 82.22 | 82.44 | 80.27 | 80.64 | 233,807 | -0.64(-0.78%) |
Nov 26, 2021 | 81.53 | 82.40 | 80.86 | 81.28 | 134,108 | -2.50(-2.98%) |
Nov 24, 2021 | 83.85 | 84.31 | 83.34 | 83.77 | 89,585 | -0.50(-0.60%) |
Nov 23, 2021 | 84.46 | 85.15 | 83.45 | 84.27 | 171,185 | -0.31(-0.37%) |
Nov 22, 2021 | 83.53 | 85.69 | 82.87 | 84.59 | 135,356 | +1.59(+1.92%) |
Nov 19, 2021 | 82.76 | 83.50 | 81.82 | 82.99 | 263,952 | +0.13(+0.15%) |
Nov 18, 2021 | 85.81 | 85.81 | 82.41 | 82.87 | 316,151 | -2.70(-3.16%) |
Nov 17, 2021 | 85.88 | 86.49 | 85.14 | 85.57 | 154,390 | -0.75(-0.86%) |
Nov 16, 2021 | 84.76 | 86.46 | 84.29 | 86.32 | 158,039 | +1.34(+1.58%) |
Nov 15, 2021 | 84.11 | 85.15 | 83.32 | 84.97 | 160,310 | +0.79(+0.93%) |
Nov 12, 2021 | 82.50 | 84.94 | 82.28 | 84.19 | 204,521 | +1.61(+1.95%) |
Nov 11, 2021 | 81.32 | 82.66 | 80.77 | 82.58 | 127,004 | +1.33(+1.64%) |
Nov 10, 2021 | 81.77 | 81.25 | 101,944 | -0.95(-1.16%) | ||
Nov 09, 2021 | 82.76 | 83.51 | 82.03 | 82.20 | 120,945 | -0.88(-1.06%) |
Nov 08, 2021 | 82.72 | 83.71 | 82.04 | 83.09 | 139,286 | +0.72(+0.87%) |
Nov 05, 2021 | 84.41 | 85.67 | 81.93 | 82.37 | 276,592 | -1.13(-1.36%) |
Nov 04, 2021 | 82.67 | 83.71 | 82.61 | 83.50 | 174,601 | +1.18(+1.44%) |
Nov 03, 2021 | 79.99 | 82.51 | 78.70 | 82.32 | 120,232 | +2.45(+3.06%) |
Nov 02, 2021 | 81.25 | 81.59 | 79.71 | 79.87 | 122,380 | -1.40(-1.72%) |
Nov 01, 2021 | 78.31 | 81.48 | 78.11 | 81.28 | 195,510 | +3.16(+4.05%) |
Oct 29, 2021 | 79.54 | 77.55 | 78.11 | 236,076 | -0.38(-0.48%) | |
Oct 28, 2021 | 76.83 | 79.01 | 76.81 | 78.49 | 209,540 | +1.82(+2.37%) |
Oct 27, 2021 | 77.25 | 78.43 | 76.60 | 76.67 | 202,242 | -0.72(-0.92%) |
Oct 26, 2021 | 78.00 | 77.39 | 187,322 | -0.34(-0.43%) | ||
Oct 25, 2021 | 78.20 | 78.50 | 77.53 | 77.73 | 198,217 | +0.42(+0.54%) |
Oct 22, 2021 | 75.21 | 77.59 | 75.06 | 77.31 | 166,855 | +2.30(+3.06%) |
Oct 21, 2021 | 74.37 | 75.19 | 74.32 | 75.01 | 118,773 | +0.84(+1.14%) |
Oct 20, 2021 | 73.25 | 74.26 | 72.75 | 74.17 | 179,680 | +1.28(+1.76%) |
Oct 19, 2021 | 73.30 | 73.90 | 72.08 | 72.88 | 215,022 | +0.04(+0.05%) |
Oct 18, 2021 | 71.95 | 73.80 | 71.95 | 72.84 | 102,782 | +0.44(+0.60%) |
Oct 15, 2021 | 73.37 | 73.87 | 71.90 | 72.41 | 313,895 | +0.62(+0.86%) |
Oct 14, 2021 | 71.58 | 72.33 | 71.46 | 71.79 | 81,914 | +0.75(+1.05%) |
Oct 13, 2021 | 70.93 | 71.22 | 70.30 | 71.05 | 73,279 | -0.02(-0.03%) |
Oct 12, 2021 | 70.20 | 71.14 | 70.00 | 71.07 | 98,884 | +0.96(+1.38%) |
Oct 11, 2021 | 70.43 | 70.66 | 69.99 | 70.10 | 46,469 | -0.24(-0.34%) |
Oct 08, 2021 | 70.79 | 71.22 | 69.78 | 70.34 | 108,327 | -0.58(-0.81%) |
Oct 07, 2021 | 71.56 | 71.99 | 70.77 | 70.92 | 154,100 | -0.03(-0.04%) |
Oct 06, 2021 | 69.69 | 71.01 | 69.29 | 70.95 | 108,901 | +0.55(+0.78%) |
Oct 05, 2021 | 69.99 | 71.01 | 69.44 | 70.40 | 150,025 | +0.79(+1.13%) |
Oct 04, 2021 | 68.82 | 69.75 | 68.06 | 69.61 | 148,717 | +0.78(+1.13%) |
Oct 01, 2021 | 68.76 | 70.02 | 67.76 | 68.84 | 179,349 | +0.49(+0.71%) |
Sep 30, 2021 | 70.00 | 70.48 | 68.34 | 68.35 | 116,134 | -1.51(-2.16%) |
Sep 29, 2021 | 69.59 | 70.43 | 69.21 | 69.86 | 100,907 | +0.43(+0.62%) |
Sep 28, 2021 | 71.09 | 71.09 | 69.39 | 69.43 | 131,032 | -1.41(-1.99%) |
Sep 27, 2021 | 69.77 | 71.62 | 69.77 | 70.85 | 127,036 | +1.26(+1.81%) |
Sep 24, 2021 | 69.42 | 70.22 | 68.11 | 69.58 | 151,394 | +0.01(+0.01%) |
Sep 23, 2021 | 69.22 | 70.42 | 69.22 | 69.57 | 108,102 | +0.69(+1.00%) |
Sep 22, 2021 | 69.30 | 69.72 | 68.64 | 68.89 | 97,019 | +0.02(+0.03%) |
Sep 21, 2021 | 68.85 | 68.98 | 66.87 | 68.87 | 177,958 | +0.72(+1.05%) |
Sep 20, 2021 | 66.92 | 68.18 | 66.17 | 68.15 | 147,555 | +0.20(+0.29%) |
Sep 17, 2021 | 69.74 | 69.74 | 67.37 | 67.95 | 630,946 | -1.64(-2.36%) |
Sep 16, 2021 | 69.19 | 69.98 | 68.94 | 69.59 | 156,105 | +0.50(+0.72%) |
Sep 15, 2021 | 67.94 | 69.37 | 67.66 | 69.10 | 199,134 | +1.44(+2.13%) |
Sep 14, 2021 | 68.07 | 68.07 | 66.79 | 67.66 | 146,684 | -0.36(-0.53%) |
Sep 13, 2021 | 68.59 | 68.59 | 67.34 | 68.01 | 150,056 | -0.16(-0.23%) |
Sep 10, 2021 | 67.63 | 68.54 | 67.35 | 68.17 | 140,653 | +1.16(+1.74%) |
Sep 09, 2021 | 68.94 | 69.68 | 66.61 | 67.01 | 207,141 | -2.78(-3.99%) |
Sep 08, 2021 | 69.20 | 69.90 | 68.48 | 69.79 | 159,558 | +0.33(+0.47%) |
Sep 07, 2021 | 69.90 | 70.61 | 69.37 | 69.46 | 101,578 | -0.66(-0.94%) |
Sep 03, 2021 | 70.90 | 71.38 | 69.86 | 70.12 | 142,067 | -0.93(-1.32%) |
Sep 02, 2021 | 70.27 | 71.24 | 69.85 | 71.06 | 177,641 | +1.14(+1.64%) |
Sep 01, 2021 | 68.60 | 70.46 | 68.60 | 69.91 | 152,931 | +0.12(+0.17%) |
Aug 31, 2021 | 69.63 | 70.09 | 69.12 | 69.79 | 217,349 | -0.13(-0.18%) |
Aug 30, 2021 | 69.37 | 70.11 | 68.45 | 69.92 | 166,479 | +0.65(+0.93%) |
Aug 27, 2021 | 67.13 | 69.44 | 67.11 | 69.28 | 191,867 | +2.24(+3.34%) |
Aug 26, 2021 | 67.44 | 67.44 | 66.63 | 67.04 | 100,442 | -0.27(-0.40%) |
Aug 25, 2021 | 66.31 | 67.55 | 66.12 | 67.31 | 104,092 | +0.96(+1.45%) |
Aug 24, 2021 | 67.20 | 67.64 | 66.33 | 66.34 | 109,277 | -0.84(-1.24%) |
Aug 23, 2021 | 67.09 | 67.93 | 66.66 | 67.18 | 103,774 | +0.47(+0.70%) |
Aug 20, 2021 | 65.03 | 66.81 | 65.03 | 66.71 | 239,261 | +1.77(+2.73%) |
Aug 19, 2021 | 65.29 | 65.83 | 64.35 | 64.94 | 453,213 | -1.00(-1.52%) |
Aug 18, 2021 | 66.47 | 66.47 | 65.66 | 65.95 | 212,960 | -0.60(-0.90%) |
Aug 17, 2021 | 66.86 | 67.27 | 65.95 | 66.54 | 222,389 | -0.70(-1.03%) |
Aug 16, 2021 | 66.42 | 67.66 | 65.43 | 67.24 | 240,877 | +0.50(+0.74%) |
Aug 13, 2021 | 64.53 | 66.77 | 62.74 | 66.74 | 269,630 | +2.13(+3.29%) |
Aug 12, 2021 | 64.47 | 65.05 | 64.15 | 64.61 | 115,000 | +0.01(+0.02%) |
Aug 11, 2021 | 63.21 | 64.61 | 62.49 | 64.60 | 83,359 | +1.48(+2.35%) |
Aug 10, 2021 | 62.48 | 63.38 | 62.17 | 63.12 | 122,900 | +0.57(+0.91%) |
Aug 09, 2021 | 63.65 | 64.08 | 62.52 | 62.55 | 75,420 | -1.07(-1.69%) |
Aug 06, 2021 | 63.20 | 64.12 | 62.56 | 63.63 | 108,264 | +1.14(+1.83%) |
Aug 05, 2021 | 63.00 | 63.56 | 62.00 | 62.49 | 216,825 | -0.47(-0.74%) |
Aug 04, 2021 | 66.20 | 66.70 | 62.93 | 62.95 | 207,425 | -3.45(-5.20%) |
Aug 03, 2021 | 65.37 | 66.84 | 64.28 | 66.40 | 208,436 | +1.25(+1.92%) |
Aug 02, 2021 | 65.82 | 66.56 | 63.92 | 65.15 | 226,133 | -0.62(-0.94%) |
Jul 30, 2021 | 64.50 | 67.87 | 62.97 | 65.77 | 306,447 | +0.30(+0.46%) |
Jul 29, 2021 | 64.20 | 65.90 | 63.30 | 65.47 | 281,657 | +1.93(+3.04%) |
Jul 28, 2021 | 63.87 | 64.52 | 62.34 | 63.54 | 122,645 | -0.17(-0.27%) |
Jul 27, 2021 | 63.97 | 63.97 | 62.88 | 63.71 | 131,972 | -0.82(-1.26%) |
Jul 26, 2021 | 64.89 | 65.32 | 63.92 | 64.52 | 143,087 | -0.30(-0.46%) |
Jul 23, 2021 | 63.68 | 64.88 | 63.11 | 64.82 | 133,572 | +1.25(+1.97%) |
Jul 22, 2021 | 63.58 | 64.06 | 62.73 | 63.57 | 123,881 | +0.15(+0.24%) |
Jul 21, 2021 | 63.86 | 64.62 | 63.13 | 63.42 | 156,856 | -0.36(-0.56%) |
Jul 20, 2021 | 63.20 | 65.02 | 62.80 | 63.78 | 193,747 | +0.88(+1.41%) |
Jul 19, 2021 | 63.24 | 63.52 | 62.20 | 62.89 | 230,873 | -1.28(-2.00%) |
Jul 16, 2021 | 66.87 | 67.13 | 64.02 | 64.18 | 288,603 | -2.55(-3.81%) |
Jul 15, 2021 | 66.04 | 67.27 | 65.99 | 66.72 | 141,417 | +0.22(+0.33%) |
Jul 14, 2021 | 66.14 | 66.91 | 66.04 | 66.50 | 88,095 | +0.45(+0.68%) |
Jul 13, 2021 | 66.65 | 67.20 | 65.97 | 66.05 | 119,166 | -0.77(-1.15%) |
Jul 12, 2021 | 66.25 | 66.91 | 65.83 | 66.82 | 107,855 | +0.09(+0.13%) |
Jul 09, 2021 | 66.77 | 66.92 | 65.80 | 66.73 | 98,042 | +1.24(+1.90%) |
Jul 08, 2021 | 66.30 | 66.43 | 64.96 | 65.49 | 190,702 | -1.98(-2.93%) |
Jul 07, 2021 | 66.45 | 67.81 | 66.27 | 67.47 | 168,666 | +0.77(+1.15%) |
Jul 06, 2021 | 68.56 | 68.56 | 66.06 | 66.70 | 203,588 | -0.98(-1.45%) |
Jul 02, 2021 | 68.23 | 68.56 | 67.08 | 67.69 | 237,638 | -0.66(-0.96%) |
Jul 01, 2021 | 66.19 | 68.37 | 65.60 | 68.34 | 291,079 | +2.74(+4.18%) |
Jun 30, 2021 | 65.64 | 66.17 | 65.46 | 65.60 | 139,431 | -0.37(-0.56%) |
Jun 29, 2021 | 66.15 | 66.74 | 65.34 | 65.97 | 86,730 | +0.02(+0.03%) |
Jun 28, 2021 | 66.38 | 67.13 | 65.24 | 65.95 | 184,827 | -0.01(-0.02%) |
Jun 25, 2021 | 66.15 | 66.80 | 65.55 | 65.96 | 403,836 | +0.02(+0.03%) |
Jun 24, 2021 | 66.33 | 66.41 | 65.34 | 65.94 | 107,860 | -0.01(-0.02%) |
Jun 23, 2021 | 66.94 | 67.53 | 65.77 | 65.95 | 201,367 | -1.09(-1.63%) |
Jun 22, 2021 | 67.06 | 67.17 | 65.40 | 67.04 | 167,777 | +1.21(+1.84%) |
Jun 21, 2021 | 64.51 | 66.00 | 64.50 | 65.83 | 175,878 | +1.92(+3.00%) |
Jun 18, 2021 | 64.29 | 64.56 | 63.18 | 63.91 | 474,629 | -1.16(-1.79%) |
Jun 17, 2021 | 67.13 | 68.01 | 64.61 | 65.07 | 180,381 | -2.18(-3.24%) |
Jun 16, 2021 | 67.76 | 68.81 | 66.64 | 67.25 | 264,283 | -0.55(-0.81%) |
Jun 15, 2021 | 66.98 | 68.13 | 66.44 | 67.79 | 199,227 | +0.79(+1.17%) |
Jun 14, 2021 | 66.61 | 72.58 | 66.53 | 67.01 | 531,758 | +1.08(+1.64%) |
Jun 11, 2021 | 65.28 | 66.06 | 64.60 | 65.93 | 579,657 | +1.09(+1.69%) |
Jun 10, 2021 | 65.75 | 67.30 | 64.61 | 64.83 | 214,482 | -0.54(-0.82%) |
Jun 09, 2021 | 66.37 | 67.06 | 65.11 | 65.37 | 210,659 | -1.14(-1.72%) |
Jun 08, 2021 | 66.75 | 67.35 | 66.15 | 66.51 | 203,968 | -0.31(-0.46%) |
Jun 07, 2021 | 67.00 | 67.69 | 66.12 | 66.82 | 215,462 | +0.07(+0.10%) |
Jun 04, 2021 | 68.43 | 69.45 | 66.04 | 66.75 | 176,574 | -1.54(-2.26%) |
Jun 03, 2021 | 68.44 | 68.56 | 67.14 | 68.29 | 169,118 | -0.09(-0.13%) |
Jun 02, 2021 | 70.75 | 70.90 | 68.07 | 68.38 | 184,335 | -1.98(-2.81%) |
Jun 01, 2021 | 69.64 | 70.58 | 68.86 | 70.36 | 152,129 | +0.95(+1.38%) |
May 28, 2021 | 69.93 | 69.93 | 68.70 | 69.41 | 99,101 | +0.13(+0.19%) |
May 27, 2021 | 69.30 | 69.85 | 69.18 | 69.28 | 135,391 | +0.42(+0.61%) |
May 26, 2021 | 68.08 | 68.93 | 67.76 | 68.86 | 158,833 | +0.78(+1.14%) |
May 25, 2021 | 69.63 | 69.79 | 68.08 | 68.08 | 122,315 | -1.62(-2.32%) |
May 24, 2021 | 69.58 | 70.31 | 68.66 | 69.70 | 93,991 | +0.52(+0.75%) |
May 21, 2021 | 69.89 | 70.38 | 68.80 | 69.19 | 211,235 | -0.14(-0.20%) |
May 20, 2021 | 69.52 | 69.99 | 68.53 | 69.33 | 208,876 | -0.36(-0.51%) |
May 19, 2021 | 71.70 | 72.45 | 69.29 | 69.68 | 221,195 | -2.74(-3.79%) |
May 18, 2021 | 74.04 | 74.50 | 72.34 | 72.43 | 544,398 | -1.58(-2.14%) |
May 17, 2021 | 73.77 | 74.52 | 72.81 | 74.01 | 189,102 | +0.22(+0.30%) |
May 14, 2021 | 72.30 | 73.79 | 71.82 | 73.79 | 230,043 | +1.56(+2.16%) |
May 13, 2021 | 69.89 | 72.29 | 69.89 | 72.23 | 153,946 | +2.26(+3.23%) |
May 12, 2021 | 71.45 | 71.92 | 69.82 | 69.97 | 218,783 | -1.56(-2.18%) |
May 11, 2021 | 71.47 | 73.10 | 70.58 | 71.53 | 208,121 | -1.45(-1.99%) |
May 10, 2021 | 72.90 | 74.47 | 72.58 | 72.98 | 234,929 | +0.58(+0.80%) |
May 07, 2021 | 69.58 | 72.58 | 69.00 | 72.41 | 307,175 | +3.09(+4.46%) |
May 06, 2021 | 73.53 | 73.53 | 68.09 | 69.32 | 331,854 | -0.40(-0.57%) |
May 05, 2021 | 68.70 | 69.83 | 67.71 | 69.71 | 317,074 | +1.48(+2.17%) |
May 04, 2021 | 67.38 | 68.66 | 66.42 | 68.23 | 232,338 | +0.95(+1.42%) |
May 03, 2021 | 65.71 | 67.53 | 65.71 | 67.28 | 386,900 | +1.94(+2.97%) |
Apr 30, 2021 | 65.25 | 65.75 | 64.75 | 65.34 | 156,407 | -0.58(-0.87%) |
Apr 29, 2021 | 65.22 | 66.62 | 65.07 | 65.92 | 232,473 | +1.25(+1.94%) |
Apr 28, 2021 | 64.38 | 64.83 | 62.60 | 64.66 | 310,372 | +0.20(+0.31%) |
Apr 27, 2021 | 64.23 | 65.49 | 63.64 | 64.46 | 196,736 | +0.34(+0.53%) |
Apr 26, 2021 | 65.93 | 65.93 | 63.89 | 64.13 | 134,528 | -1.47(-2.24%) |
Apr 23, 2021 | 65.70 | 66.14 | 65.43 | 65.60 | 122,208 | +0.21(+0.32%) |
Apr 22, 2021 | 66.09 | 66.44 | 65.35 | 65.39 | 159,577 | -0.81(-1.22%) |
Apr 21, 2021 | 67.28 | 67.53 | 66.09 | 66.19 | 172,185 | -1.03(-1.54%) |
Apr 20, 2021 | 67.91 | 68.61 | 66.63 | 67.23 | 104,379 | -0.55(-0.81%) |
Apr 19, 2021 | 68.98 | 69.36 | 67.11 | 67.77 | 132,208 | -0.90(-1.32%) |
Apr 16, 2021 | 69.39 | 69.88 | 68.68 | 68.68 | 259,807 | -0.20(-0.29%) |
Apr 15, 2021 | 68.72 | 69.65 | 68.15 | 68.88 | 262,686 | +0.32(+0.46%) |
Apr 14, 2021 | 66.94 | 68.75 | 66.73 | 68.56 | 367,973 | +1.69(+2.53%) |
Apr 13, 2021 | 67.02 | 67.53 | 66.29 | 66.87 | 212,536 | -0.29(-0.43%) |
Apr 12, 2021 | 66.15 | 67.44 | 65.87 | 67.16 | 158,570 | +0.95(+1.44%) |
Apr 09, 2021 | 65.87 | 66.62 | 65.63 | 66.20 | 177,328 | +0.61(+0.92%) |
Apr 08, 2021 | 65.65 | 66.30 | 64.36 | 65.60 | 239,691 | +0.36(+0.55%) |
Apr 07, 2021 | 66.00 | 67.17 | 64.75 | 65.24 | 164,121 | -1.01(-1.53%) |
Apr 06, 2021 | 68.49 | 68.50 | 66.03 | 66.25 | 239,027 | -1.77(-2.60%) |
Apr 05, 2021 | 67.70 | 68.27 | 67.17 | 68.02 | 136,948 | +0.57(+0.84%) |