Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 92.60 | 96.01 | 92.25 | 94.57 | 5,649,238 | +0.97(+1.03%) |
Mar 30, 2022 | 91.12 | 94.41 | 91.12 | 93.60 | 4,501,456 | +3.56(+3.95%) |
Mar 29, 2022 | 88.15 | 90.31 | 87.22 | 90.04 | 3,111,739 | +0.29(+0.32%) |
Mar 28, 2022 | 89.50 | 90.44 | 88.76 | 89.75 | 3,315,179 | -0.82(-0.90%) |
Mar 25, 2022 | 88.99 | 90.94 | 88.94 | 90.57 | 3,450,607 | +0.75(+0.84%) |
Mar 24, 2022 | 89.12 | 90.82 | 88.39 | 89.82 | 3,649,201 | +0.86(+0.96%) |
Mar 23, 2022 | 88.62 | 90.26 | 88.34 | 88.96 | 4,260,928 | +1.80(+2.06%) |
Mar 22, 2022 | 87.26 | 87.95 | 85.33 | 87.16 | 3,789,836 | -0.62(-0.71%) |
Mar 21, 2022 | 85.67 | 88.44 | 85.45 | 87.79 | 5,079,339 | +3.57(+4.24%) |
Mar 18, 2022 | 83.18 | 84.68 | 82.11 | 84.22 | 8,153,144 | +1.25(+1.50%) |
Mar 17, 2022 | 80.19 | 82.98 | 80.10 | 82.97 | 4,483,592 | +3.87(+4.89%) |
Mar 16, 2022 | 79.12 | 80.83 | 78.44 | 79.11 | 3,650,623 | +0.49(+0.63%) |
Mar 15, 2022 | 82.18 | 82.33 | 77.42 | 78.61 | 6,642,228 | -5.72(-6.78%) |
Mar 14, 2022 | 84.68 | 85.87 | 82.77 | 84.33 | 5,096,853 | -1.04(-1.22%) |
Mar 11, 2022 | 82.66 | 87.19 | 82.43 | 85.37 | 7,276,646 | +1.95(+2.33%) |
Mar 10, 2022 | 82.23 | 83.77 | 83.43 | 4,868,778 | +2.27(+2.80%) | |
Mar 09, 2022 | 81.49 | 84.50 | 80.51 | 81.16 | 8,360,493 | -3.17(-3.76%) |
Mar 08, 2022 | 80.62 | 86.26 | 80.21 | 84.32 | 11,607,420 | +6.08(+7.77%) |
Mar 07, 2022 | 81.27 | 81.66 | 77.84 | 78.24 | 6,023,039 | -1.83(-2.29%) |
Mar 04, 2022 | 77.66 | 80.47 | 77.25 | 80.07 | 6,315,709 | +1.67(+2.13%) |
Mar 03, 2022 | 77.48 | 79.13 | 76.93 | 78.41 | 3,604,753 | +0.53(+0.68%) |
Mar 02, 2022 | 76.75 | 78.37 | 75.68 | 77.88 | 5,278,474 | +2.78(+3.71%) |
Mar 01, 2022 | 78.79 | 79.91 | 74.18 | 75.09 | 6,221,024 | -2.68(-3.45%) |
Feb 28, 2022 | 78.05 | 78.95 | 76.27 | 77.77 | 6,685,686 | -1.27(-1.60%) |
Feb 25, 2022 | 78.68 | 79.80 | 78.15 | 79.04 | 3,516,950 | +0.96(+1.23%) |
Feb 24, 2022 | 81.18 | 81.18 | 76.66 | 78.08 | 6,207,753 | -2.34(-2.91%) |
Feb 23, 2022 | 80.51 | 80.97 | 79.51 | 80.42 | 3,800,571 | +0.48(+0.59%) |
Feb 22, 2022 | 82.66 | 82.87 | 78.97 | 79.94 | 3,906,489 | -0.82(-1.01%) |
Feb 18, 2022 | 80.76 | 0 | -0.30(-0.37%) | |||
Feb 17, 2022 | 81.64 | 82.31 | 80.76 | 81.06 | 3,247,137 | -2.29(-2.75%) |
Feb 16, 2022 | 83.60 | 84.51 | 81.70 | 83.35 | 5,282,842 | +0.90(+1.10%) |
Feb 15, 2022 | 81.71 | 83.11 | 81.03 | 82.45 | 3,894,452 | -1.11(-1.33%) |
Feb 14, 2022 | 85.22 | 85.22 | 82.68 | 83.56 | 4,669,389 | -2.12(-2.48%) |
Feb 11, 2022 | 84.05 | 87.33 | 83.36 | 85.68 | 6,908,111 | +1.97(+2.35%) |
Feb 10, 2022 | 82.55 | 84.53 | 82.26 | 83.72 | 5,547,486 | +0.98(+1.18%) |
Feb 09, 2022 | 82.43 | 83.40 | 82.08 | 82.74 | 2,645,687 | +0.33(+0.40%) |
Feb 08, 2022 | 83.47 | 83.59 | 81.19 | 82.41 | 3,359,253 | -1.06(-1.27%) |
Feb 07, 2022 | 80.51 | 84.14 | 79.78 | 83.47 | 5,559,333 | +2.73(+3.38%) |
Feb 04, 2022 | 80.04 | 81.58 | 79.39 | 80.75 | 3,991,649 | +1.50(+1.89%) |
Feb 03, 2022 | 80.69 | 78.71 | 79.25 | 3,352,104 | -1.42(-1.75%) | |
Feb 02, 2022 | 79.44 | 80.81 | 78.52 | 80.66 | 5,150,898 | +0.97(+1.22%) |
Feb 01, 2022 | 76.08 | 79.95 | 75.53 | 79.69 | 6,552,352 | +3.30(+4.31%) |
Jan 31, 2022 | 74.86 | 76.44 | 76.40 | 5,048,989 | +1.44(+1.92%) | |
Jan 28, 2022 | 75.02 | 76.67 | 73.04 | 74.96 | 5,047,773 | -0.52(-0.70%) |
Jan 27, 2022 | 76.94 | 77.83 | 73.71 | 75.48 | 6,322,098 | +0.63(+0.84%) |
Jan 26, 2022 | 75.91 | 77.31 | 73.93 | 74.86 | 4,485,549 | +0.13(+0.17%) |
Jan 25, 2022 | 71.90 | 75.14 | 70.53 | 74.73 | 5,373,506 | +2.37(+3.27%) |
Jan 24, 2022 | 71.01 | 72.62 | 69.09 | 72.36 | 5,512,858 | -0.64(-0.88%) |
Jan 21, 2022 | 74.26 | 74.35 | 72.32 | 73.01 | 6,510,776 | -1.95(-2.60%) |
Jan 20, 2022 | 76.71 | 77.95 | 74.94 | 74.96 | 4,196,566 | -2.58(-3.33%) |
Jan 19, 2022 | 79.66 | 79.72 | 77.04 | 77.54 | 3,026,633 | -1.32(-1.67%) |
Jan 18, 2022 | 79.25 | 79.55 | 77.49 | 78.86 | 3,815,506 | +0.41(+0.52%) |
Jan 14, 2022 | 78.45 | 0 | +1.69(+2.21%) | |||
Jan 13, 2022 | 77.69 | 78.20 | 76.49 | 76.76 | 3,292,391 | -0.93(-1.20%) |
Jan 12, 2022 | 78.01 | 78.40 | 77.00 | 77.69 | 3,469,683 | +0.48(+0.62%) |
Jan 11, 2022 | 75.32 | 77.43 | 74.77 | 77.21 | 4,535,982 | +2.60(+3.48%) |
Jan 10, 2022 | 74.57 | 75.10 | 74.02 | 74.61 | 4,316,823 | +0.03(+0.04%) |
Jan 07, 2022 | 74.20 | 74.98 | 73.62 | 74.58 | 4,043,547 | +0.77(+1.05%) |
Jan 06, 2022 | 73.66 | 74.09 | 72.70 | 73.81 | 4,613,427 | +1.80(+2.51%) |
Jan 05, 2022 | 72.97 | 73.51 | 71.67 | 72.00 | 4,343,561 | -0.29(-0.39%) |
Jan 04, 2022 | 71.98 | 73.10 | 71.70 | 72.29 | 4,530,081 | +1.26(+1.78%) |
Jan 03, 2022 | 69.79 | 72.01 | 69.58 | 71.03 | 3,875,269 | +1.87(+2.70%) |
Dec 31, 2021 | 68.22 | 69.65 | 68.05 | 69.16 | 2,691,314 | +0.76(+1.12%) |
Dec 30, 2021 | 68.80 | 69.42 | 68.13 | 68.39 | 2,387,954 | -0.34(-0.50%) |
Dec 29, 2021 | 68.43 | 68.95 | 67.65 | 68.74 | 3,016,859 | +0.14(+0.20%) |
Dec 28, 2021 | 67.76 | 69.21 | 67.70 | 68.60 | 3,024,433 | +1.26(+1.87%) |
Dec 27, 2021 | 65.68 | 67.35 | 64.91 | 67.34 | 2,408,654 | +1.29(+1.95%) |
Dec 23, 2021 | 66.91 | 67.56 | 66.05 | 66.05 | 3,957,718 | +0.40(+0.60%) |
Dec 22, 2021 | 65.72 | 66.39 | 65.12 | 65.65 | 2,016,695 | -0.02(-0.03%) |
Dec 21, 2021 | 63.88 | 65.74 | 63.88 | 65.67 | 4,978,977 | +2.42(+3.83%) |
Dec 20, 2021 | 61.23 | 63.42 | 59.97 | 63.25 | 4,778,336 | +0.00(+0.00%) |
Dec 17, 2021 | 63.11 | 64.07 | 61.77 | 63.25 | 5,734,883 | -0.06(-0.09%) |
Dec 16, 2021 | 63.58 | 64.96 | 63.09 | 63.30 | 3,291,423 | +0.47(+0.75%) |
Dec 15, 2021 | 62.75 | 63.23 | 61.26 | 62.83 | 3,405,125 | +0.05(+0.07%) |
Dec 14, 2021 | 62.33 | 64.72 | 62.30 | 62.79 | 2,925,809 | -0.03(-0.04%) |
Dec 13, 2021 | 64.47 | 64.71 | 62.56 | 62.82 | 3,105,945 | -2.42(-3.71%) |
Dec 10, 2021 | 65.53 | 65.74 | 64.03 | 65.24 | 2,383,032 | +0.50(+0.77%) |
Dec 09, 2021 | 64.15 | 65.29 | 64.15 | 64.74 | 3,524,758 | -0.38(-0.58%) |
Dec 08, 2021 | 66.11 | 66.54 | 64.91 | 65.12 | 2,904,453 | -0.84(-1.27%) |
Dec 07, 2021 | 66.05 | 67.84 | 65.67 | 65.95 | 3,675,100 | +1.12(+1.73%) |
Dec 06, 2021 | 65.14 | 65.80 | 64.09 | 64.83 | 2,796,487 | +0.64(+1.00%) |
Dec 03, 2021 | 66.53 | 66.77 | 63.67 | 64.19 | 4,489,966 | -1.34(-2.05%) |
Dec 02, 2021 | 61.86 | 65.96 | 61.42 | 65.53 | 5,692,369 | +3.55(+5.73%) |
Dec 01, 2021 | 63.52 | 65.34 | 61.74 | 61.98 | 6,377,813 | +0.34(+0.55%) |
Nov 30, 2021 | 61.42 | 62.20 | 60.49 | 61.64 | 10,781,945 | -1.13(-1.80%) |
Nov 29, 2021 | 64.11 | 64.95 | 62.61 | 62.77 | 4,214,033 | +0.15(+0.24%) |
Nov 26, 2021 | 62.87 | 63.52 | 61.01 | 62.62 | 6,162,708 | -4.55(-6.77%) |
Nov 24, 2021 | 66.37 | 67.72 | 66.24 | 67.17 | 3,949,933 | +0.37(+0.55%) |
Nov 23, 2021 | 65.77 | 67.40 | 65.63 | 66.80 | 3,710,849 | +1.75(+2.69%) |
Nov 22, 2021 | 63.39 | 66.41 | 63.37 | 65.05 | 3,944,220 | +1.45(+2.29%) |
Nov 19, 2021 | 66.47 | 66.47 | 63.18 | 63.60 | 5,948,872 | -3.58(-5.33%) |
Nov 18, 2021 | 67.51 | 68.07 | 67.10 | 67.18 | 4,327,510 | -0.45(-0.67%) |
Nov 17, 2021 | 70.81 | 70.91 | 67.48 | 67.63 | 4,550,192 | -3.23(-4.56%) |
Nov 16, 2021 | 70.86 | 71.84 | 70.21 | 70.86 | 4,968,787 | +0.54(+0.76%) |
Nov 15, 2021 | 69.93 | 70.84 | 69.17 | 70.33 | 4,775,522 | +0.70(+1.01%) |
Nov 12, 2021 | 69.63 | 70.64 | 68.97 | 69.63 | 3,131,368 | -0.58(-0.83%) |
Nov 11, 2021 | 69.87 | 70.96 | 69.46 | 70.21 | 2,980,982 | +0.33(+0.47%) |
Nov 10, 2021 | 70.51 | 69.88 | 3,873,365 | -1.26(-1.78%) | ||
Nov 09, 2021 | 70.54 | 71.32 | 70.01 | 71.14 | 3,870,445 | +0.43(+0.60%) |
Nov 08, 2021 | 71.74 | 71.91 | 70.25 | 70.72 | 2,972,556 | -0.13(-0.18%) |
Nov 05, 2021 | 70.69 | 70.99 | 69.26 | 70.84 | 3,841,454 | +1.43(+2.06%) |
Nov 04, 2021 | 69.92 | 70.37 | 68.25 | 69.42 | 3,821,402 | +0.43(+0.62%) |
Nov 03, 2021 | 68.09 | 70.12 | 67.64 | 68.99 | 4,878,113 | +0.02(+0.03%) |
Nov 02, 2021 | 70.56 | 70.96 | 68.77 | 68.97 | 4,303,797 | -1.96(-2.77%) |
Nov 01, 2021 | 70.91 | 71.75 | 70.42 | 70.94 | 3,712,388 | +0.63(+0.89%) |
Oct 29, 2021 | 71.43 | 71.48 | 69.70 | 70.31 | 5,261,796 | -1.03(-1.44%) |
Oct 28, 2021 | 71.29 | 72.48 | 70.61 | 71.34 | 3,702,238 | -0.19(-0.27%) |
Oct 27, 2021 | 73.42 | 73.87 | 71.14 | 71.53 | 3,497,347 | -2.92(-3.92%) |
Oct 26, 2021 | 75.19 | 74.44 | 2,599,882 | -0.74(-0.98%) | ||
Oct 25, 2021 | 74.55 | 75.57 | 74.11 | 75.18 | 3,002,885 | +1.55(+2.10%) |
Oct 22, 2021 | 74.55 | 74.96 | 72.22 | 73.64 | 4,315,538 | -0.92(-1.23%) |
Oct 21, 2021 | 73.78 | 75.60 | 73.01 | 74.55 | 5,013,771 | +0.87(+1.18%) |
Oct 20, 2021 | 72.30 | 73.94 | 72.13 | 73.68 | 4,286,369 | +0.81(+1.11%) |
Oct 19, 2021 | 71.72 | 73.01 | 71.31 | 72.87 | 3,915,616 | +1.84(+2.59%) |
Oct 18, 2021 | 71.94 | 72.52 | 70.52 | 71.04 | 3,877,445 | -0.48(-0.67%) |
Oct 15, 2021 | 72.74 | 73.04 | 71.46 | 71.52 | 2,824,856 | -0.46(-0.64%) |
Oct 14, 2021 | 72.31 | 72.72 | 71.74 | 71.98 | 2,786,112 | +0.94(+1.32%) |
Oct 13, 2021 | 71.07 | 71.54 | 69.94 | 71.04 | 3,379,748 | -0.71(-0.99%) |
Oct 12, 2021 | 70.73 | 72.44 | 70.63 | 71.75 | 2,823,694 | +1.02(+1.44%) |
Oct 11, 2021 | 72.74 | 72.91 | 70.71 | 70.74 | 4,427,733 | -0.73(-1.02%) |
Oct 08, 2021 | 69.59 | 71.66 | 69.54 | 71.46 | 3,824,040 | +2.45(+3.56%) |
Oct 07, 2021 | 68.85 | 70.07 | 68.81 | 69.01 | 4,294,486 | +0.48(+0.70%) |
Oct 06, 2021 | 66.16 | 68.94 | 65.76 | 68.53 | 4,980,267 | +0.97(+1.44%) |
Oct 05, 2021 | 69.23 | 69.90 | 66.30 | 67.55 | 5,263,301 | -0.65(-0.96%) |
Oct 04, 2021 | 67.49 | 68.86 | 66.99 | 68.21 | 4,481,087 | +1.27(+1.90%) |
Oct 01, 2021 | 64.45 | 67.28 | 64.36 | 66.93 | 5,608,088 | +2.77(+4.32%) |
Sep 30, 2021 | 63.94 | 64.96 | 63.10 | 64.16 | 4,495,986 | +0.24(+0.37%) |
Sep 29, 2021 | 64.63 | 64.63 | 63.33 | 63.93 | 3,100,812 | -0.78(-1.21%) |
Sep 28, 2021 | 65.42 | 66.31 | 64.54 | 64.71 | 5,121,334 | +0.35(+0.55%) |
Sep 27, 2021 | 62.83 | 65.25 | 62.62 | 64.35 | 5,553,836 | +2.86(+4.66%) |
Sep 24, 2021 | 60.43 | 61.81 | 60.34 | 61.49 | 2,527,444 | +0.42(+0.68%) |
Sep 23, 2021 | 59.51 | 61.23 | 59.26 | 61.07 | 3,710,606 | +1.68(+2.83%) |
Sep 22, 2021 | 58.38 | 60.60 | 58.37 | 59.39 | 5,201,315 | +1.82(+3.16%) |
Sep 21, 2021 | 58.03 | 58.32 | 56.62 | 57.57 | 3,320,959 | +0.32(+0.56%) |
Sep 20, 2021 | 57.78 | 58.35 | 56.24 | 57.25 | 4,180,925 | -2.39(-4.01%) |
Sep 17, 2021 | 59.36 | 60.46 | 59.13 | 59.64 | 5,257,986 | +0.13(+0.21%) |
Sep 16, 2021 | 60.48 | 60.61 | 59.42 | 59.52 | 2,538,502 | -0.95(-1.58%) |
Sep 15, 2021 | 59.58 | 60.64 | 59.21 | 60.47 | 4,434,334 | +1.65(+2.80%) |
Sep 14, 2021 | 60.91 | 61.07 | 58.62 | 58.82 | 3,250,047 | -1.35(-2.24%) |
Sep 13, 2021 | 58.46 | 60.66 | 58.28 | 60.17 | 4,875,086 | +2.52(+4.37%) |
Sep 10, 2021 | 58.40 | 58.52 | 57.11 | 57.65 | 3,535,847 | -0.12(-0.20%) |
Sep 09, 2021 | 57.42 | 59.22 | 57.10 | 57.77 | 3,110,285 | -0.15(-0.25%) |
Sep 08, 2021 | 60.00 | 60.30 | 57.89 | 57.92 | 3,735,760 | -1.65(-2.78%) |
Sep 07, 2021 | 58.92 | 60.39 | 58.87 | 59.57 | 3,323,701 | +0.75(+1.27%) |
Sep 03, 2021 | 59.22 | 59.92 | 58.26 | 58.82 | 2,300,862 | -0.45(-0.77%) |
Sep 02, 2021 | 58.82 | 60.00 | 58.11 | 59.28 | 3,853,262 | +1.14(+1.95%) |
Sep 01, 2021 | 60.10 | 60.60 | 57.49 | 58.14 | 5,704,775 | -2.15(-3.56%) |
Aug 31, 2021 | 59.84 | 60.97 | 59.31 | 60.29 | 6,723,702 | +0.26(+0.44%) |
Aug 30, 2021 | 61.73 | 61.73 | 59.99 | 60.02 | 2,918,150 | -0.99(-1.62%) |
Aug 27, 2021 | 60.01 | 61.83 | 60.01 | 61.02 | 3,519,981 | +1.50(+2.52%) |
Aug 26, 2021 | 59.80 | 60.53 | 59.39 | 59.52 | 2,998,213 | -0.80(-1.33%) |
Aug 25, 2021 | 59.26 | 60.78 | 59.02 | 60.32 | 3,370,562 | +1.01(+1.70%) |
Aug 24, 2021 | 58.02 | 59.57 | 57.82 | 59.31 | 4,210,977 | +1.93(+3.36%) |
Aug 23, 2021 | 56.22 | 57.44 | 56.20 | 57.38 | 5,308,047 | +2.65(+4.83%) |
Aug 20, 2021 | 54.49 | 54.94 | 53.51 | 54.73 | 5,357,535 | -0.04(-0.07%) |
Aug 19, 2021 | 55.46 | 55.82 | 53.94 | 54.77 | 5,793,626 | -1.82(-3.21%) |
Aug 18, 2021 | 57.47 | 58.79 | 56.53 | 56.59 | 3,390,469 | -1.15(-2.00%) |
Aug 17, 2021 | 58.01 | 58.75 | 57.20 | 57.74 | 3,581,924 | -0.94(-1.60%) |
Aug 16, 2021 | 59.19 | 59.54 | 58.08 | 58.68 | 3,292,266 | -1.55(-2.58%) |
Aug 13, 2021 | 60.92 | 61.34 | 60.12 | 60.23 | 2,138,370 | -0.91(-1.49%) |
Aug 12, 2021 | 60.93 | 61.20 | 60.05 | 61.14 | 2,095,324 | +0.37(+0.61%) |
Aug 11, 2021 | 60.45 | 60.79 | 59.32 | 60.77 | 5,355,093 | -0.05(-0.09%) |
Aug 10, 2021 | 60.33 | 61.09 | 59.86 | 60.83 | 4,092,765 | +0.82(+1.36%) |
Aug 09, 2021 | 59.38 | 60.32 | 59.14 | 60.01 | 3,009,556 | -0.45(-0.75%) |
Aug 06, 2021 | 60.54 | 60.97 | 59.69 | 60.46 | 3,136,597 | +0.72(+1.20%) |
Aug 05, 2021 | 58.93 | 60.58 | 58.90 | 59.74 | 3,642,201 | +1.39(+2.38%) |
Aug 04, 2021 | 60.50 | 60.83 | 58.32 | 58.35 | 6,732,570 | -3.50(-5.66%) |
Aug 03, 2021 | 59.50 | 61.89 | 59.23 | 61.85 | 4,870,004 | +2.34(+3.93%) |
Aug 02, 2021 | 60.32 | 62.02 | 59.42 | 59.51 | 4,906,638 | -0.51(-0.85%) |
Jul 30, 2021 | 59.93 | 61.16 | 59.45 | 60.02 | 4,003,076 | -0.60(-0.99%) |
Jul 29, 2021 | 61.66 | 62.29 | 60.35 | 60.62 | 5,050,240 | +0.30(+0.51%) |
Jul 28, 2021 | 59.25 | 60.94 | 58.73 | 60.32 | 5,137,529 | +1.54(+2.62%) |
Jul 27, 2021 | 58.00 | 58.83 | 57.30 | 58.78 | 5,321,039 | +0.04(+0.06%) |
Jul 26, 2021 | 57.27 | 59.15 | 57.25 | 58.74 | 4,239,812 | +1.64(+2.87%) |
Jul 23, 2021 | 56.93 | 57.46 | 56.60 | 57.10 | 4,423,486 | +0.21(+0.36%) |
Jul 22, 2021 | 57.82 | 57.92 | 56.40 | 56.90 | 3,689,729 | -1.28(-2.20%) |
Jul 21, 2021 | 56.95 | 58.86 | 56.91 | 58.18 | 5,720,668 | +2.10(+3.74%) |
Jul 20, 2021 | 55.60 | 56.95 | 54.66 | 56.08 | 6,164,746 | +0.58(+1.05%) |
Jul 19, 2021 | 55.63 | 56.27 | 54.46 | 55.50 | 8,164,815 | -2.65(-4.56%) |
Jul 16, 2021 | 60.00 | 60.22 | 57.69 | 58.15 | 5,240,133 | -1.72(-2.87%) |
Jul 15, 2021 | 59.97 | 61.26 | 59.42 | 59.87 | 5,341,306 | -0.78(-1.29%) |
Jul 14, 2021 | 63.11 | 63.85 | 60.37 | 60.65 | 5,815,037 | -2.51(-3.97%) |
Jul 13, 2021 | 63.64 | 64.10 | 62.80 | 63.16 | 3,787,207 | -1.08(-1.69%) |
Jul 12, 2021 | 63.72 | 65.21 | 63.30 | 64.25 | 3,043,998 | -0.56(-0.86%) |
Jul 09, 2021 | 63.91 | 64.92 | 63.01 | 64.80 | 3,941,398 | +1.83(+2.90%) |
Jul 08, 2021 | 63.55 | 64.32 | 62.35 | 62.97 | 6,488,180 | -1.84(-2.84%) |
Jul 07, 2021 | 66.56 | 67.30 | 64.37 | 64.81 | 9,171,783 | -2.14(-3.20%) |
Jul 06, 2021 | 69.70 | 69.84 | 66.88 | 66.95 | 6,495,590 | -3.02(-4.32%) |
Jul 02, 2021 | 70.04 | 70.31 | 68.93 | 69.97 | 3,325,321 | +0.23(+0.33%) |
Jul 01, 2021 | 71.25 | 71.51 | 69.52 | 69.74 | 5,220,386 | -0.24(-0.35%) |
Jun 30, 2021 | 69.15 | 70.33 | 68.94 | 69.98 | 4,750,536 | +1.04(+1.51%) |
Jun 29, 2021 | 70.11 | 70.38 | 68.88 | 68.94 | 5,801,010 | -0.72(-1.03%) |
Jun 28, 2021 | 73.31 | 73.31 | 69.38 | 69.66 | 7,209,345 | -3.92(-5.32%) |
Jun 25, 2021 | 73.40 | 74.02 | 72.36 | 73.58 | 10,675,686 | +0.32(+0.44%) |
Jun 24, 2021 | 73.10 | 73.54 | 72.33 | 73.25 | 4,713,965 | +0.79(+1.09%) |
Jun 23, 2021 | 73.51 | 74.39 | 72.35 | 72.46 | 5,348,168 | -0.12(-0.16%) |
Jun 22, 2021 | 71.24 | 73.08 | 70.51 | 72.58 | 5,003,278 | +0.90(+1.25%) |
Jun 21, 2021 | 68.79 | 71.77 | 68.65 | 71.68 | 4,108,352 | +3.55(+5.21%) |
Jun 18, 2021 | 69.44 | 70.16 | 68.03 | 68.14 | 7,896,726 | -2.29(-3.26%) |
Jun 17, 2021 | 72.72 | 73.27 | 69.60 | 70.43 | 4,439,346 | -2.58(-3.54%) |
Jun 16, 2021 | 73.23 | 73.89 | 71.49 | 73.01 | 3,711,453 | -0.75(-1.02%) |
Jun 15, 2021 | 74.04 | 75.08 | 73.09 | 73.76 | 3,145,888 | +0.31(+0.43%) |
Jun 14, 2021 | 73.19 | 74.08 | 72.81 | 73.45 | 3,392,563 | +0.59(+0.81%) |
Jun 11, 2021 | 73.98 | 74.27 | 72.81 | 72.86 | 2,450,621 | -0.58(-0.79%) |
Jun 10, 2021 | 74.77 | 75.47 | 72.85 | 73.44 | 3,239,166 | +0.01(+0.01%) |
Jun 09, 2021 | 74.94 | 75.41 | 73.41 | 73.43 | 3,759,312 | -1.19(-1.60%) |
Jun 08, 2021 | 73.85 | 74.86 | 72.48 | 74.62 | 3,567,608 | +0.51(+0.69%) |
Jun 07, 2021 | 74.53 | 75.31 | 73.87 | 74.11 | 2,898,049 | -0.49(-0.66%) |
Jun 04, 2021 | 75.05 | 75.52 | 73.46 | 74.61 | 3,324,793 | -0.07(-0.10%) |
Jun 03, 2021 | 75.22 | 76.14 | 74.53 | 74.68 | 3,377,570 | -0.96(-1.27%) |
Jun 02, 2021 | 74.23 | 76.00 | 73.31 | 75.64 | 3,839,044 | +1.98(+2.69%) |
Jun 01, 2021 | 73.07 | 74.34 | 73.06 | 73.66 | 3,518,117 | +1.60(+2.21%) |
May 28, 2021 | 72.82 | 72.94 | 71.81 | 72.06 | 2,590,652 | -0.35(-0.48%) |
May 27, 2021 | 71.09 | 72.57 | 71.09 | 72.41 | 5,517,758 | +1.52(+2.15%) |
May 26, 2021 | 69.51 | 71.08 | 69.25 | 70.89 | 3,718,409 | +1.58(+2.28%) |
May 25, 2021 | 70.15 | 70.15 | 68.78 | 69.31 | 3,727,611 | -0.88(-1.25%) |
May 24, 2021 | 69.92 | 70.71 | 69.32 | 70.19 | 2,473,590 | +0.99(+1.44%) |
May 21, 2021 | 69.87 | 70.84 | 69.12 | 69.19 | 3,153,932 | +0.19(+0.27%) |
May 20, 2021 | 69.09 | 69.64 | 68.21 | 69.00 | 3,691,383 | -0.26(-0.38%) |
May 19, 2021 | 69.67 | 70.11 | 68.19 | 69.26 | 5,023,902 | -2.06(-2.89%) |
May 18, 2021 | 73.08 | 73.58 | 71.28 | 71.33 | 3,397,952 | -1.83(-2.50%) |
May 17, 2021 | 72.36 | 73.40 | 71.17 | 73.15 | 4,029,045 | +0.37(+0.50%) |
May 14, 2021 | 70.56 | 72.85 | 70.18 | 72.79 | 5,941,828 | +3.31(+4.76%) |
May 13, 2021 | 70.04 | 71.54 | 68.66 | 69.48 | 4,173,785 | -1.30(-1.84%) |
May 12, 2021 | 69.22 | 72.99 | 68.87 | 70.78 | 6,381,996 | +2.02(+2.93%) |
May 11, 2021 | 68.54 | 69.95 | 67.73 | 68.76 | 3,864,590 | -1.73(-2.45%) |
May 10, 2021 | 71.77 | 72.41 | 70.45 | 70.49 | 4,841,223 | -0.75(-1.06%) |
May 07, 2021 | 70.16 | 71.80 | 70.00 | 71.24 | 3,600,533 | +0.03(+0.04%) |
May 06, 2021 | 71.17 | 71.32 | 69.71 | 71.21 | 3,148,890 | +0.35(+0.50%) |
May 05, 2021 | 69.61 | 71.03 | 68.62 | 70.86 | 5,149,975 | +1.68(+2.43%) |
May 04, 2021 | 69.21 | 70.12 | 67.90 | 69.18 | 4,295,511 | +0.01(+0.01%) |
May 03, 2021 | 66.84 | 69.45 | 66.69 | 69.17 | 5,171,099 | +3.71(+5.67%) |
Apr 30, 2021 | 65.37 | 67.12 | 64.82 | 65.46 | 3,570,919 | -0.80(-1.20%) |
Apr 29, 2021 | 66.56 | 67.14 | 65.67 | 66.26 | 4,283,187 | +0.66(+1.00%) |
Apr 28, 2021 | 63.90 | 65.83 | 63.90 | 65.60 | 4,397,002 | +2.04(+3.20%) |
Apr 27, 2021 | 62.66 | 63.78 | 62.42 | 63.57 | 2,776,864 | +1.15(+1.84%) |
Apr 26, 2021 | 62.08 | 62.75 | 61.69 | 62.42 | 2,420,819 | +0.30(+0.48%) |
Apr 23, 2021 | 61.23 | 62.35 | 60.54 | 62.12 | 3,465,280 | +1.50(+2.48%) |
Apr 22, 2021 | 62.26 | 62.48 | 60.30 | 60.61 | 4,942,965 | -1.61(-2.59%) |
Apr 21, 2021 | 60.01 | 62.53 | 59.68 | 62.22 | 2,985,620 | +1.43(+2.36%) |
Apr 20, 2021 | 62.03 | 62.46 | 59.84 | 60.79 | 4,816,719 | -1.92(-3.06%) |
Apr 19, 2021 | 63.74 | 64.30 | 62.11 | 62.71 | 4,127,923 | -1.46(-2.28%) |
Apr 16, 2021 | 64.45 | 65.32 | 62.79 | 64.17 | 6,360,340 | +0.98(+1.55%) |
Apr 15, 2021 | 63.55 | 63.90 | 62.49 | 63.19 | 3,186,341 | -0.79(-1.23%) |
Apr 14, 2021 | 62.95 | 65.06 | 62.82 | 63.97 | 3,909,509 | +1.77(+2.85%) |
Apr 13, 2021 | 62.06 | 62.72 | 61.55 | 62.20 | 4,464,472 | -0.02(-0.03%) |
Apr 12, 2021 | 63.66 | 64.45 | 62.06 | 62.22 | 3,515,445 | -0.70(-1.11%) |
Apr 09, 2021 | 64.21 | 64.82 | 62.65 | 62.92 | 3,958,335 | -1.58(-2.46%) |
Apr 08, 2021 | 64.98 | 65.30 | 63.65 | 64.51 | 4,841,872 | -1.35(-2.06%) |
Apr 07, 2021 | 65.79 | 66.60 | 65.30 | 65.86 | 3,133,695 | +0.20(+0.31%) |
Apr 06, 2021 | 66.47 | 68.12 | 64.90 | 65.66 | 4,096,019 | -0.39(-0.59%) |
Apr 05, 2021 | 67.36 | 67.44 | 64.70 | 66.05 | 4,316,039 | -0.60(-0.90%) |