Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.13 | 50.68 | 49.65 | 49.65 | 2,923,145 | -0.97(-1.92%) |
Mar 30, 2022 | 51.80 | 52.12 | 50.29 | 50.62 | 2,916,583 | -1.27(-2.45%) |
Mar 29, 2022 | 52.00 | 52.29 | 50.72 | 51.89 | 2,851,481 | +1.19(+2.35%) |
Mar 28, 2022 | 50.51 | 50.71 | 49.72 | 50.70 | 2,265,428 | -0.11(-0.22%) |
Mar 25, 2022 | 50.40 | 50.83 | 49.40 | 50.81 | 2,722,878 | +0.31(+0.61%) |
Mar 24, 2022 | 48.80 | 50.56 | 48.72 | 50.50 | 2,037,455 | +1.82(+3.74%) |
Mar 23, 2022 | 49.05 | 49.67 | 48.46 | 48.68 | 1,707,481 | -1.05(-2.11%) |
Mar 22, 2022 | 49.05 | 49.91 | 49.05 | 49.73 | 2,051,894 | +0.78(+1.59%) |
Mar 21, 2022 | 49.46 | 49.64 | 48.34 | 48.95 | 1,932,920 | -0.35(-0.71%) |
Mar 18, 2022 | 48.31 | 49.36 | 48.09 | 49.30 | 4,232,874 | +0.44(+0.90%) |
Mar 17, 2022 | 47.67 | 48.89 | 47.31 | 48.86 | 2,457,462 | +0.61(+1.26%) |
Mar 16, 2022 | 46.53 | 48.26 | 46.50 | 48.25 | 3,488,207 | +2.31(+5.03%) |
Mar 15, 2022 | 44.71 | 46.03 | 44.60 | 45.94 | 2,384,512 | +1.47(+3.31%) |
Mar 14, 2022 | 45.30 | 45.40 | 43.85 | 44.47 | 3,270,312 | -0.83(-1.83%) |
Mar 11, 2022 | 47.28 | 47.30 | 45.14 | 45.30 | 2,905,286 | -1.29(-2.77%) |
Mar 10, 2022 | 46.75 | 45.80 | 46.59 | 2,763,422 | -1.18(-2.47%) | |
Mar 09, 2022 | 47.11 | 48.68 | 47.01 | 47.77 | 3,412,430 | +2.00(+4.37%) |
Mar 08, 2022 | 46.89 | 48.72 | 45.72 | 45.77 | 5,251,401 | -0.84(-1.80%) |
Mar 07, 2022 | 49.66 | 50.25 | 46.47 | 46.61 | 4,743,583 | -3.66(-7.28%) |
Mar 04, 2022 | 51.18 | 51.65 | 49.93 | 50.27 | 3,762,762 | -1.75(-3.36%) |
Mar 03, 2022 | 52.36 | 53.20 | 51.35 | 52.02 | 4,484,270 | +0.18(+0.35%) |
Mar 02, 2022 | 50.26 | 52.21 | 50.01 | 51.84 | 3,476,735 | +2.35(+4.75%) |
Mar 01, 2022 | 50.85 | 51.40 | 48.32 | 49.49 | 4,279,289 | -1.45(-2.85%) |
Feb 28, 2022 | 52.05 | 52.38 | 50.08 | 50.94 | 4,742,222 | -2.01(-3.80%) |
Feb 25, 2022 | 52.20 | 53.00 | 51.30 | 52.95 | 3,111,775 | +1.12(+2.16%) |
Feb 24, 2022 | 49.77 | 51.90 | 49.20 | 51.83 | 4,320,488 | -0.15(-0.29%) |
Feb 23, 2022 | 54.05 | 54.16 | 51.77 | 51.98 | 2,886,314 | -1.44(-2.70%) |
Feb 22, 2022 | 54.78 | 55.21 | 52.57 | 53.42 | 3,445,797 | -2.11(-3.80%) |
Feb 18, 2022 | 55.53 | 0 | -0.92(-1.63%) | |||
Feb 17, 2022 | 55.82 | 57.56 | 55.64 | 56.45 | 3,790,334 | +0.06(+0.11%) |
Feb 16, 2022 | 55.06 | 57.11 | 54.94 | 56.39 | 2,650,531 | +0.52(+0.93%) |
Feb 15, 2022 | 53.18 | 55.94 | 53.11 | 55.87 | 3,257,247 | +3.01(+5.69%) |
Feb 14, 2022 | 53.77 | 54.51 | 52.52 | 52.86 | 3,485,810 | -0.87(-1.62%) |
Feb 11, 2022 | 53.95 | 55.53 | 53.48 | 53.73 | 4,462,110 | -0.36(-0.67%) |
Feb 10, 2022 | 53.54 | 56.93 | 53.44 | 54.09 | 6,239,488 | -0.39(-0.72%) |
Feb 09, 2022 | 52.91 | 54.53 | 52.82 | 54.48 | 3,137,766 | +2.11(+4.03%) |
Feb 08, 2022 | 51.63 | 52.65 | 51.59 | 52.37 | 2,763,054 | +0.52(+1.00%) |
Feb 07, 2022 | 51.96 | 52.35 | 51.34 | 51.85 | 3,161,707 | +0.04(+0.08%) |
Feb 04, 2022 | 51.99 | 52.50 | 50.86 | 51.81 | 3,369,068 | -0.48(-0.92%) |
Feb 03, 2022 | 52.56 | 53.59 | 52.24 | 52.29 | 5,102,759 | -1.15(-2.15%) |
Feb 02, 2022 | 52.57 | 53.60 | 52.00 | 53.44 | 4,208,187 | +0.87(+1.65%) |
Feb 01, 2022 | 51.38 | 52.78 | 50.55 | 52.57 | 4,506,157 | +0.83(+1.60%) |
Jan 31, 2022 | 49.51 | 51.74 | 6,530,571 | +1.84(+3.69%) | ||
Jan 28, 2022 | 49.09 | 52.04 | 48.62 | 49.90 | 19,932,948 | -3.94(-7.32%) |
Jan 27, 2022 | 56.58 | 57.48 | 53.43 | 53.84 | 10,106,205 | -0.74(-1.36%) |
Jan 26, 2022 | 56.53 | 56.54 | 54.27 | 54.58 | 4,576,886 | -0.51(-0.93%) |
Jan 25, 2022 | 55.56 | 56.07 | 53.99 | 55.09 | 5,213,451 | -1.93(-3.38%) |
Jan 24, 2022 | 57.35 | 57.47 | 53.88 | 57.02 | 4,864,926 | -0.79(-1.37%) |
Jan 21, 2022 | 59.34 | 59.78 | 57.52 | 57.81 | 5,087,463 | -2.11(-3.52%) |
Jan 20, 2022 | 62.47 | 62.59 | 59.77 | 59.92 | 3,833,179 | -2.02(-3.26%) |
Jan 19, 2022 | 64.81 | 66.10 | 61.87 | 61.94 | 3,764,944 | -2.18(-3.40%) |
Jan 18, 2022 | 65.85 | 65.89 | 63.83 | 64.12 | 3,079,562 | -2.52(-3.78%) |
Jan 14, 2022 | 66.64 | 0 | +0.13(+0.20%) | |||
Jan 13, 2022 | 66.95 | 67.76 | 66.15 | 66.51 | 2,621,895 | -0.03(-0.05%) |
Jan 12, 2022 | 66.55 | 67.45 | 65.61 | 66.54 | 2,153,671 | +0.52(+0.79%) |
Jan 11, 2022 | 65.50 | 66.12 | 64.24 | 66.02 | 3,634,983 | +0.48(+0.73%) |
Jan 10, 2022 | 65.36 | 65.95 | 63.69 | 65.54 | 3,074,263 | -0.29(-0.44%) |
Jan 07, 2022 | 64.66 | 66.23 | 64.52 | 65.83 | 3,841,450 | +1.09(+1.68%) |
Jan 06, 2022 | 67.31 | 68.48 | 64.52 | 64.74 | 7,512,408 | -2.32(-3.46%) |
Jan 05, 2022 | 67.61 | 69.36 | 67.06 | 67.06 | 5,913,286 | -0.56(-0.83%) |
Jan 04, 2022 | 66.20 | 67.89 | 65.92 | 67.62 | 3,750,530 | +1.69(+2.56%) |
Jan 03, 2022 | 65.75 | 66.37 | 65.04 | 65.93 | 2,947,147 | +0.72(+1.10%) |
Dec 31, 2021 | 65.33 | 66.10 | 65.17 | 65.21 | 1,857,598 | -0.16(-0.24%) |
Dec 30, 2021 | 65.36 | 66.61 | 65.19 | 65.37 | 2,250,383 | -0.76(-1.15%) |
Dec 29, 2021 | 64.39 | 67.24 | 64.30 | 66.13 | 8,997,879 | +5.19(+8.51%) |
Dec 28, 2021 | 62.21 | 62.94 | 60.94 | 60.94 | 2,289,467 | -1.15(-1.85%) |
Dec 27, 2021 | 61.56 | 62.54 | 61.45 | 62.09 | 1,856,233 | +0.89(+1.45%) |
Dec 23, 2021 | 60.00 | 61.84 | 59.93 | 61.20 | 3,659,042 | +1.41(+2.36%) |
Dec 22, 2021 | 59.05 | 60.08 | 58.72 | 59.79 | 2,917,867 | +0.77(+1.30%) |
Dec 21, 2021 | 58.02 | 59.05 | 57.26 | 59.02 | 3,178,652 | +3.12(+5.58%) |
Dec 20, 2021 | 55.96 | 56.54 | 55.18 | 55.90 | 3,768,605 | -2.38(-4.08%) |
Dec 17, 2021 | 56.58 | 59.27 | 55.70 | 58.28 | 5,105,789 | +1.57(+2.76%) |
Dec 16, 2021 | 56.83 | 58.17 | 56.37 | 56.71 | 2,853,562 | +0.36(+0.64%) |
Dec 15, 2021 | 55.58 | 56.55 | 54.40 | 56.35 | 3,310,686 | +0.72(+1.29%) |
Dec 14, 2021 | 55.26 | 56.59 | 55.05 | 55.63 | 3,133,789 | -0.10(-0.18%) |
Dec 13, 2021 | 57.90 | 58.22 | 55.65 | 55.73 | 4,081,040 | -2.14(-3.70%) |
Dec 10, 2021 | 56.96 | 57.96 | 56.83 | 57.87 | 2,314,891 | +0.54(+0.94%) |
Dec 09, 2021 | 58.24 | 58.63 | 57.02 | 57.33 | 2,432,744 | -1.67(-2.83%) |
Dec 08, 2021 | 59.16 | 59.43 | 58.10 | 59.00 | 2,681,657 | -0.17(-0.29%) |
Dec 07, 2021 | 58.48 | 59.90 | 57.90 | 59.17 | 3,774,897 | +2.11(+3.70%) |
Dec 06, 2021 | 57.81 | 58.36 | 55.90 | 57.06 | 3,084,921 | -2.21(-3.73%) |
Dec 03, 2021 | 56.95 | 59.27 | 56.26 | 59.27 | 4,080,174 | +2.32(+4.08%) |
Dec 02, 2021 | 57.58 | 57.72 | 56.30 | 56.95 | 3,665,134 | -0.77(-1.33%) |
Dec 01, 2021 | 58.75 | 60.75 | 57.66 | 57.72 | 4,996,741 | -0.12(-0.21%) |
Nov 30, 2021 | 58.09 | 59.02 | 57.96 | 57.84 | 4,792,482 | -3.10(-5.09%) |
Nov 29, 2021 | 58.48 | 60.94 | 57.73 | 60.94 | 3,498,894 | +3.18(+5.51%) |
Nov 26, 2021 | 58.20 | 58.45 | 56.86 | 57.76 | 2,354,507 | -2.11(-3.52%) |
Nov 24, 2021 | 60.10 | 60.40 | 59.11 | 59.87 | 2,371,765 | -0.66(-1.09%) |
Nov 23, 2021 | 59.40 | 61.13 | 59.07 | 60.53 | 8,367,080 | +3.60(+6.32%) |
Nov 22, 2021 | 56.23 | 57.63 | 55.37 | 56.93 | 3,832,860 | -2.34(-3.95%) |
Nov 19, 2021 | 55.70 | 59.27 | 55.04 | 59.27 | 4,456,079 | +3.57(+6.41%) |
Nov 18, 2021 | 56.60 | 55.81 | 54.81 | 55.70 | 4,074,274 | -0.79(-1.40%) |
Nov 17, 2021 | 58.25 | 58.40 | 55.73 | 56.49 | 5,240,750 | -1.99(-3.40%) |
Nov 16, 2021 | 58.91 | 59.34 | 58.06 | 58.48 | 2,486,374 | -0.45(-0.76%) |
Nov 15, 2021 | 60.42 | 60.70 | 58.74 | 58.93 | 3,262,161 | -1.63(-2.69%) |
Nov 12, 2021 | 59.72 | 62.42 | 59.16 | 60.56 | 8,580,491 | +1.74(+2.96%) |
Nov 11, 2021 | 55.40 | 58.94 | 55.40 | 58.82 | 5,306,301 | +3.56(+6.44%) |
Nov 10, 2021 | 55.98 | 55.26 | 3,658,282 | -0.99(-1.76%) | ||
Nov 09, 2021 | 55.78 | 56.90 | 55.65 | 56.25 | 2,710,192 | +0.47(+0.84%) |
Nov 08, 2021 | 56.57 | 57.75 | 55.57 | 55.78 | 3,328,219 | -0.40(-0.71%) |
Nov 05, 2021 | 55.48 | 56.70 | 55.17 | 56.18 | 2,804,617 | +1.14(+2.07%) |
Nov 04, 2021 | 55.99 | 55.99 | 54.29 | 55.04 | 3,365,236 | -0.73(-1.31%) |
Nov 03, 2021 | 55.15 | 55.95 | 54.53 | 55.77 | 4,095,551 | +0.74(+1.34%) |
Nov 02, 2021 | 54.39 | 55.37 | 53.97 | 55.03 | 2,992,685 | +0.85(+1.57%) |
Nov 01, 2021 | 52.15 | 54.80 | 53.58 | 54.18 | 4,236,488 | +1.89(+3.61%) |
Oct 29, 2021 | 49.92 | 53.50 | 49.50 | 52.29 | 18,240,584 | -4.99(-8.71%) |
Oct 28, 2021 | 55.86 | 57.34 | 55.84 | 57.28 | 4,084,927 | +1.80(+3.24%) |
Oct 27, 2021 | 56.41 | 56.34 | 54.92 | 55.48 | 2,433,231 | -0.84(-1.49%) |
Oct 26, 2021 | 57.02 | 56.30 | 56.32 | 2,008,197 | -0.51(-0.90%) | |
Oct 25, 2021 | 57.68 | 57.80 | 56.62 | 56.83 | 2,049,599 | -0.22(-0.39%) |
Oct 22, 2021 | 57.46 | 56.55 | 57.05 | 3,544,203 | +0.22(+0.39%) | |
Oct 21, 2021 | 55.76 | 56.88 | 55.44 | 56.83 | 1,968,116 | +0.42(+0.74%) |
Oct 20, 2021 | 54.87 | 56.78 | 54.56 | 56.41 | 3,629,844 | +0.76(+1.37%) |
Oct 19, 2021 | 55.08 | 55.78 | 54.59 | 55.65 | 3,876,882 | +0.25(+0.45%) |
Oct 18, 2021 | 55.16 | 55.90 | 54.56 | 55.40 | 1,577,926 | -0.01(-0.02%) |
Oct 15, 2021 | 55.74 | 56.29 | 55.15 | 55.41 | 3,398,578 | -1.14(-2.02%) |
Oct 14, 2021 | 54.85 | 57.06 | 54.52 | 56.55 | 3,409,490 | +2.34(+4.32%) |
Oct 13, 2021 | 54.61 | 55.66 | 54.06 | 54.21 | 2,943,581 | +0.01(+0.02%) |
Oct 12, 2021 | 56.19 | 56.35 | 53.62 | 54.20 | 4,553,494 | -1.97(-3.51%) |
Oct 11, 2021 | 56.59 | 57.22 | 56.13 | 56.17 | 1,526,069 | -0.42(-0.74%) |
Oct 08, 2021 | 57.80 | 57.88 | 56.52 | 56.59 | 1,594,288 | -0.80(-1.39%) |
Oct 07, 2021 | 56.74 | 57.92 | 56.74 | 57.39 | 1,957,540 | +0.96(+1.70%) |
Oct 06, 2021 | 55.84 | 56.77 | 55.11 | 56.43 | 3,590,152 | -0.53(-0.93%) |
Oct 05, 2021 | 57.21 | 57.62 | 56.22 | 56.96 | 2,324,427 | +0.01(+0.02%) |
Oct 04, 2021 | 56.92 | 57.85 | 56.55 | 56.95 | 2,615,840 | -0.14(-0.25%) |
Oct 01, 2021 | 57.03 | 57.32 | 55.55 | 57.09 | 2,144,799 | +0.65(+1.15%) |
Sep 30, 2021 | 57.26 | 57.49 | 56.41 | 56.44 | 2,795,773 | -0.26(-0.46%) |
Sep 29, 2021 | 58.05 | 58.45 | 56.60 | 56.70 | 3,660,905 | -1.62(-2.78%) |
Sep 28, 2021 | 58.70 | 59.09 | 57.66 | 58.32 | 2,752,545 | -0.74(-1.25%) |
Sep 27, 2021 | 57.80 | 59.84 | 57.61 | 59.06 | 2,531,233 | +1.12(+1.93%) |
Sep 24, 2021 | 57.09 | 58.14 | 56.62 | 57.94 | 1,841,408 | +0.45(+0.78%) |
Sep 23, 2021 | 56.73 | 57.79 | 55.73 | 57.49 | 2,377,990 | +0.91(+1.61%) |
Sep 22, 2021 | 56.19 | 57.05 | 55.74 | 56.58 | 2,208,100 | +1.11(+2.00%) |
Sep 21, 2021 | 56.85 | 57.25 | 55.47 | 55.47 | 2,806,947 | -1.15(-2.03%) |
Sep 20, 2021 | 56.42 | 57.05 | 55.60 | 56.62 | 3,421,748 | -1.30(-2.24%) |
Sep 17, 2021 | 57.87 | 58.30 | 57.42 | 57.92 | 3,626,704 | -0.36(-0.62%) |
Sep 16, 2021 | 58.05 | 58.80 | 57.78 | 58.28 | 2,327,910 | +0.02(+0.03%) |
Sep 15, 2021 | 57.26 | 58.82 | 57.26 | 58.26 | 3,878,514 | +0.73(+1.27%) |
Sep 14, 2021 | 58.52 | 58.52 | 57.33 | 57.53 | 2,646,831 | -0.98(-1.67%) |
Sep 13, 2021 | 58.39 | 59.16 | 57.97 | 58.51 | 2,431,441 | +0.54(+0.93%) |
Sep 10, 2021 | 59.40 | 59.74 | 57.85 | 57.97 | 2,482,671 | -0.77(-1.31%) |
Sep 09, 2021 | 57.70 | 59.46 | 57.23 | 58.74 | 4,803,971 | +0.66(+1.14%) |
Sep 08, 2021 | 59.92 | 59.92 | 57.32 | 58.08 | 5,271,658 | -2.32(-3.84%) |
Sep 07, 2021 | 60.71 | 61.75 | 60.27 | 60.40 | 2,691,124 | -1.01(-1.64%) |
Sep 03, 2021 | 62.03 | 62.55 | 60.81 | 61.41 | 2,636,428 | -0.23(-0.37%) |
Sep 02, 2021 | 61.05 | 61.98 | 60.15 | 61.64 | 4,388,476 | +0.60(+0.98%) |
Sep 01, 2021 | 63.60 | 63.60 | 60.98 | 61.04 | 5,220,861 | -2.16(-3.42%) |
Aug 31, 2021 | 62.28 | 64.21 | 61.81 | 63.20 | 3,869,841 | +1.13(+1.82%) |
Aug 30, 2021 | 63.65 | 63.82 | 61.78 | 62.07 | 2,987,410 | -1.17(-1.85%) |
Aug 27, 2021 | 61.99 | 64.16 | 61.93 | 63.24 | 3,401,592 | +0.67(+1.07%) |
Aug 26, 2021 | 66.19 | 66.29 | 62.16 | 62.57 | 7,215,257 | -2.93(-4.47%) |
Aug 25, 2021 | 61.03 | 69.99 | 60.87 | 65.50 | 17,772,664 | +4.74(+7.80%) |
Aug 24, 2021 | 61.96 | 62.09 | 59.25 | 60.76 | 5,937,290 | -1.52(-2.44%) |
Aug 23, 2021 | 60.73 | 62.51 | 60.25 | 62.28 | 2,642,435 | +2.24(+3.73%) |
Aug 20, 2021 | 59.80 | 60.23 | 59.03 | 60.04 | 3,064,838 | +0.47(+0.79%) |
Aug 19, 2021 | 60.67 | 60.95 | 59.31 | 59.57 | 4,493,004 | -1.44(-2.36%) |
Aug 18, 2021 | 61.34 | 62.66 | 60.97 | 61.01 | 3,047,133 | -0.13(-0.21%) |
Aug 17, 2021 | 61.10 | 62.35 | 60.35 | 61.14 | 3,689,330 | -0.71(-1.15%) |
Aug 16, 2021 | 62.25 | 63.54 | 61.68 | 61.85 | 3,519,068 | -1.30(-2.06%) |
Aug 13, 2021 | 62.33 | 64.09 | 62.27 | 63.15 | 4,963,995 | +0.77(+1.23%) |
Aug 12, 2021 | 65.32 | 65.32 | 60.70 | 62.38 | 11,756,917 | -4.33(-6.49%) |
Aug 11, 2021 | 65.66 | 66.91 | 65.06 | 66.71 | 5,060,015 | +1.21(+1.85%) |
Aug 10, 2021 | 67.33 | 67.48 | 65.30 | 65.50 | 7,168,835 | -2.11(-3.12%) |
Aug 09, 2021 | 68.78 | 68.79 | 66.77 | 67.61 | 3,963,113 | -1.15(-1.67%) |
Aug 06, 2021 | 67.58 | 68.84 | 66.84 | 68.76 | 4,526,744 | +1.72(+2.57%) |
Aug 05, 2021 | 64.87 | 67.28 | 64.62 | 67.04 | 6,486,072 | +2.10(+3.23%) |
Aug 04, 2021 | 65.20 | 66.20 | 64.84 | 64.94 | 4,999,438 | -1.20(-1.81%) |
Aug 03, 2021 | 65.00 | 66.24 | 63.90 | 66.14 | 2,947,196 | +1.45(+2.24%) |
Aug 02, 2021 | 65.61 | 66.77 | 64.56 | 64.69 | 2,640,107 | -0.24(-0.37%) |
Jul 30, 2021 | 63.68 | 65.38 | 63.58 | 64.93 | 2,427,471 | +0.45(+0.70%) |
Jul 29, 2021 | 63.97 | 65.20 | 63.51 | 64.48 | 2,610,227 | +0.96(+1.51%) |
Jul 28, 2021 | 62.49 | 64.17 | 62.49 | 63.52 | 2,673,611 | +1.16(+1.86%) |
Jul 27, 2021 | 63.20 | 63.63 | 60.89 | 62.36 | 3,926,682 | -1.91(-2.97%) |
Jul 26, 2021 | 63.72 | 65.45 | 63.55 | 64.27 | 2,201,666 | +0.52(+0.82%) |
Jul 23, 2021 | 63.45 | 63.86 | 62.48 | 63.75 | 2,709,852 | +0.70(+1.11%) |
Jul 22, 2021 | 64.40 | 64.40 | 62.27 | 63.05 | 4,228,286 | -1.40(-2.17%) |
Jul 21, 2021 | 64.45 | 65.18 | 61.50 | 64.45 | 6,734,174 | -0.19(-0.29%) |
Jul 20, 2021 | 62.80 | 64.84 | 62.36 | 64.64 | 3,561,172 | +1.65(+2.62%) |
Jul 19, 2021 | 62.90 | 63.31 | 62.11 | 62.99 | 4,072,371 | -1.21(-1.88%) |
Jul 16, 2021 | 66.84 | 67.30 | 63.92 | 64.20 | 4,021,409 | -2.71(-4.05%) |
Jul 15, 2021 | 69.71 | 69.92 | 66.66 | 66.91 | 4,709,697 | -3.10(-4.43%) |
Jul 14, 2021 | 71.38 | 72.15 | 69.62 | 70.01 | 3,244,468 | -0.07(-0.10%) |
Jul 13, 2021 | 70.30 | 70.98 | 69.49 | 70.08 | 2,522,339 | -0.81(-1.14%) |
Jul 12, 2021 | 70.36 | 71.11 | 69.72 | 70.89 | 3,026,668 | +0.72(+1.03%) |
Jul 09, 2021 | 68.24 | 70.36 | 68.21 | 70.17 | 3,029,836 | +2.35(+3.47%) |
Jul 08, 2021 | 66.77 | 68.58 | 66.26 | 67.82 | 2,823,643 | -1.51(-2.18%) |
Jul 07, 2021 | 69.51 | 70.17 | 68.26 | 69.33 | 2,556,149 | +0.18(+0.26%) |
Jul 06, 2021 | 70.21 | 70.45 | 68.25 | 69.15 | 3,037,459 | -1.06(-1.51%) |
Jul 02, 2021 | 71.33 | 71.33 | 69.44 | 70.21 | 2,703,652 | -0.65(-0.92%) |
Jul 01, 2021 | 71.55 | 71.92 | 70.60 | 70.86 | 2,912,252 | -0.31(-0.44%) |
Jun 30, 2021 | 71.00 | 72.14 | 70.29 | 71.17 | 3,047,820 | +0.52(+0.74%) |
Jun 29, 2021 | 70.35 | 71.29 | 69.42 | 70.65 | 3,025,061 | +0.66(+0.94%) |
Jun 28, 2021 | 71.49 | 71.55 | 69.31 | 69.99 | 2,968,095 | -0.76(-1.07%) |
Jun 25, 2021 | 69.96 | 71.23 | 69.75 | 70.75 | 2,911,967 | +0.96(+1.38%) |
Jun 24, 2021 | 70.18 | 70.38 | 68.93 | 69.79 | 3,194,792 | +0.55(+0.79%) |
Jun 23, 2021 | 68.59 | 70.53 | 68.59 | 69.24 | 2,925,850 | +0.78(+1.14%) |
Jun 22, 2021 | 68.54 | 68.83 | 67.54 | 68.46 | 3,332,393 | -0.74(-1.07%) |
Jun 21, 2021 | 69.50 | 69.81 | 68.37 | 69.20 | 3,142,152 | -0.27(-0.39%) |
Jun 18, 2021 | 69.95 | 70.07 | 68.38 | 69.47 | 4,904,292 | -1.30(-1.84%) |
Jun 17, 2021 | 72.70 | 73.46 | 70.21 | 70.77 | 4,917,410 | -2.50(-3.41%) |
Jun 16, 2021 | 74.48 | 74.80 | 72.61 | 73.27 | 3,334,081 | -1.65(-2.20%) |
Jun 15, 2021 | 74.71 | 75.72 | 74.42 | 74.92 | 1,963,555 | +0.21(+0.28%) |
Jun 14, 2021 | 75.22 | 75.51 | 74.12 | 74.71 | 2,556,440 | -0.07(-0.09%) |
Jun 11, 2021 | 75.64 | 76.35 | 74.31 | 74.78 | 3,244,002 | +1.22(+1.66%) |
Jun 10, 2021 | 75.01 | 75.35 | 73.43 | 73.56 | 2,787,662 | -1.30(-1.74%) |
Jun 09, 2021 | 75.70 | 75.94 | 74.25 | 74.86 | 2,228,925 | -0.84(-1.11%) |
Jun 08, 2021 | 77.15 | 77.47 | 74.73 | 75.70 | 4,136,370 | -0.43(-0.56%) |
Jun 07, 2021 | 76.94 | 77.14 | 75.77 | 76.13 | 2,121,327 | -1.04(-1.35%) |
Jun 04, 2021 | 77.38 | 78.19 | 76.86 | 77.17 | 2,612,711 | +0.39(+0.51%) |
Jun 03, 2021 | 75.68 | 77.66 | 75.67 | 76.78 | 2,934,465 | +0.18(+0.23%) |
Jun 02, 2021 | 76.12 | 77.87 | 75.66 | 76.60 | 3,804,908 | +1.05(+1.39%) |
Jun 01, 2021 | 75.90 | 76.39 | 75.10 | 75.55 | 2,031,556 | +0.32(+0.43%) |
May 28, 2021 | 75.75 | 76.11 | 74.89 | 75.23 | 2,465,248 | -0.63(-0.83%) |
May 27, 2021 | 74.74 | 76.68 | 74.59 | 75.86 | 4,204,148 | +1.10(+1.47%) |
May 26, 2021 | 73.61 | 75.06 | 73.11 | 74.76 | 3,682,605 | +1.71(+2.34%) |
May 25, 2021 | 74.51 | 74.51 | 72.45 | 73.05 | 4,063,295 | -0.86(-1.16%) |
May 24, 2021 | 72.82 | 74.70 | 72.47 | 73.91 | 3,550,885 | +1.57(+2.17%) |
May 21, 2021 | 72.33 | 73.75 | 72.01 | 72.34 | 4,838,117 | -0.61(-0.84%) |
May 20, 2021 | 73.09 | 73.36 | 70.88 | 72.95 | 5,224,981 | +1.69(+2.37%) |
May 19, 2021 | 70.15 | 71.94 | 67.83 | 71.26 | 7,162,292 | -1.95(-2.66%) |
May 18, 2021 | 77.22 | 77.47 | 73.12 | 73.21 | 7,266,707 | -3.21(-4.20%) |
May 17, 2021 | 71.20 | 77.54 | 71.20 | 76.42 | 16,959,650 | +4.55(+6.33%) |
May 14, 2021 | 67.86 | 72.22 | 67.02 | 71.87 | 7,204,450 | +5.50(+8.29%) |
May 13, 2021 | 64.95 | 67.38 | 64.84 | 66.37 | 3,225,832 | +1.99(+3.09%) |
May 12, 2021 | 66.98 | 67.37 | 64.09 | 64.38 | 4,298,884 | -3.77(-5.53%) |
May 11, 2021 | 66.83 | 68.55 | 66.23 | 68.15 | 4,800,819 | -0.47(-0.68%) |
May 10, 2021 | 71.74 | 71.81 | 68.58 | 68.62 | 4,401,809 | -3.03(-4.23%) |
May 07, 2021 | 70.00 | 71.83 | 69.25 | 71.65 | 4,205,679 | +2.04(+2.93%) |
May 06, 2021 | 68.58 | 69.68 | 67.86 | 69.61 | 3,250,045 | +1.03(+1.50%) |
May 05, 2021 | 68.40 | 69.07 | 67.74 | 68.58 | 3,359,744 | +1.30(+1.93%) |
May 04, 2021 | 69.40 | 69.47 | 65.90 | 67.28 | 6,548,633 | -2.84(-4.05%) |
May 03, 2021 | 71.25 | 71.82 | 69.30 | 70.12 | 4,738,812 | -0.51(-0.72%) |
Apr 30, 2021 | 73.09 | 74.70 | 69.74 | 70.63 | 11,014,900 | -0.50(-0.70%) |
Apr 29, 2021 | 71.54 | 71.84 | 69.68 | 71.13 | 5,764,191 | +0.53(+0.75%) |
Apr 28, 2021 | 72.43 | 72.82 | 70.19 | 70.60 | 5,121,379 | -1.85(-2.55%) |
Apr 27, 2021 | 72.02 | 72.63 | 70.90 | 72.45 | 3,482,649 | +1.04(+1.46%) |
Apr 26, 2021 | 68.97 | 71.99 | 68.90 | 71.41 | 5,508,984 | +3.34(+4.91%) |
Apr 23, 2021 | 66.92 | 68.43 | 66.01 | 68.07 | 3,109,300 | +1.81(+2.73%) |
Apr 22, 2021 | 69.49 | 69.53 | 65.94 | 66.26 | 4,995,907 | -3.20(-4.61%) |
Apr 21, 2021 | 67.20 | 69.48 | 66.90 | 69.46 | 2,939,131 | +1.48(+2.18%) |
Apr 20, 2021 | 68.34 | 68.80 | 67.43 | 67.98 | 2,694,982 | -0.33(-0.48%) |
Apr 19, 2021 | 69.05 | 69.83 | 67.52 | 68.31 | 3,518,420 | -0.58(-0.84%) |
Apr 16, 2021 | 69.32 | 70.50 | 68.85 | 68.89 | 3,058,700 | +0.16(+0.23%) |
Apr 15, 2021 | 69.61 | 69.61 | 68.28 | 68.73 | 3,443,713 | +0.04(+0.06%) |
Apr 14, 2021 | 69.38 | 70.43 | 68.60 | 68.69 | 2,973,124 | -1.11(-1.59%) |
Apr 13, 2021 | 71.19 | 71.43 | 69.69 | 69.80 | 3,591,406 | -1.63(-2.28%) |
Apr 12, 2021 | 72.68 | 72.74 | 71.18 | 71.43 | 2,766,851 | -1.50(-2.06%) |
Apr 09, 2021 | 72.94 | 73.20 | 72.17 | 72.93 | 2,352,900 | -0.01(-0.01%) |
Apr 08, 2021 | 73.21 | 73.75 | 71.80 | 72.94 | 2,812,707 | +0.72(+1.00%) |
Apr 07, 2021 | 73.00 | 74.66 | 71.85 | 72.22 | 3,602,644 | -0.60(-0.82%) |
Apr 06, 2021 | 70.88 | 73.01 | 70.70 | 72.82 | 4,407,571 | +0.78(+1.08%) |
Apr 05, 2021 | 71.69 | 72.57 | 70.63 | 72.04 | 4,691,116 | +0.67(+0.94%) |