Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.67 | 61.45 | 58.70 | 58.83 | 657,098 | -2.25(-3.69%) |
Apr 28, 2022 | 61.07 | 61.61 | 59.28 | 61.09 | 626,926 | +0.67(+1.11%) |
Apr 27, 2022 | 60.19 | 61.67 | 60.19 | 60.41 | 629,182 | -0.19(-0.31%) |
Apr 26, 2022 | 62.24 | 63.65 | 60.18 | 60.60 | 1,153,587 | -1.22(-1.98%) |
Apr 25, 2022 | 59.81 | 61.86 | 58.94 | 61.83 | 672,920 | +1.57(+2.61%) |
Apr 22, 2022 | 62.47 | 62.92 | 60.09 | 60.26 | 949,679 | -2.77(-4.39%) |
Apr 21, 2022 | 66.04 | 66.78 | 62.30 | 63.02 | 1,268,772 | -2.59(-3.94%) |
Apr 20, 2022 | 64.21 | 66.82 | 63.76 | 65.61 | 1,361,749 | +0.94(+1.45%) |
Apr 19, 2022 | 63.15 | 64.82 | 62.74 | 64.67 | 1,345,616 | +1.51(+2.39%) |
Apr 18, 2022 | 63.30 | 63.99 | 62.38 | 63.16 | 929,531 | -1.33(-2.07%) |
Apr 14, 2022 | 64.70 | 65.25 | 64.23 | 64.49 | 443,364 | -0.38(-0.58%) |
Apr 13, 2022 | 63.86 | 65.24 | 63.86 | 64.87 | 508,002 | +0.63(+0.98%) |
Apr 12, 2022 | 64.32 | 65.13 | 63.78 | 64.24 | 596,777 | +0.14(+0.22%) |
Apr 11, 2022 | 63.83 | 64.79 | 63.37 | 64.10 | 390,220 | +0.02(+0.03%) |
Apr 08, 2022 | 63.23 | 64.60 | 63.10 | 64.08 | 540,874 | +0.93(+1.47%) |
Apr 07, 2022 | 63.61 | 63.65 | 61.61 | 63.15 | 543,259 | -0.45(-0.71%) |
Apr 06, 2022 | 64.60 | 65.20 | 63.21 | 63.61 | 727,066 | -1.72(-2.63%) |
Apr 05, 2022 | 66.01 | 66.34 | 64.64 | 65.32 | 801,180 | -1.09(-1.64%) |
Apr 04, 2022 | 65.94 | 67.15 | 65.84 | 66.41 | 547,318 | +0.45(+0.69%) |
Apr 01, 2022 | 65.81 | 66.25 | 64.86 | 65.96 | 764,147 | +0.85(+1.30%) |
Mar 31, 2022 | 66.09 | 66.73 | 65.07 | 65.11 | 890,880 | -1.39(-2.09%) |
Mar 30, 2022 | 66.73 | 67.64 | 66.18 | 66.50 | 704,857 | -0.63(-0.94%) |
Mar 29, 2022 | 67.19 | 67.93 | 65.73 | 67.13 | 754,500 | +1.27(+1.93%) |
Mar 28, 2022 | 65.59 | 65.96 | 65.07 | 65.86 | 882,389 | +0.66(+1.02%) |
Mar 25, 2022 | 65.68 | 66.13 | 64.91 | 65.20 | 1,545,151 | -0.37(-0.56%) |
Mar 24, 2022 | 65.49 | 65.98 | 64.59 | 65.56 | 1,062,092 | +0.47(+0.73%) |
Mar 23, 2022 | 66.55 | 67.10 | 64.97 | 65.09 | 675,489 | -2.03(-3.03%) |
Mar 22, 2022 | 65.40 | 67.44 | 65.38 | 67.12 | 762,447 | +2.50(+3.87%) |
Mar 21, 2022 | 65.80 | 65.85 | 64.37 | 64.62 | 978,165 | -1.27(-1.93%) |
Mar 18, 2022 | 63.79 | 66.08 | 63.31 | 65.90 | 953,889 | +1.97(+3.07%) |
Mar 17, 2022 | 64.21 | 64.55 | 63.21 | 63.93 | 1,358,096 | -1.05(-1.61%) |
Mar 16, 2022 | 62.21 | 65.15 | 61.70 | 64.98 | 1,460,020 | +4.01(+6.58%) |
Mar 15, 2022 | 61.27 | 62.43 | 60.68 | 60.97 | 1,271,447 | -0.07(-0.11%) |
Mar 14, 2022 | 60.89 | 62.87 | 60.56 | 61.04 | 935,299 | +0.86(+1.43%) |
Mar 11, 2022 | 61.34 | 61.97 | 60.06 | 60.18 | 627,676 | -0.50(-0.83%) |
Mar 10, 2022 | 59.96 | 60.89 | 59.63 | 60.68 | 638,074 | -0.11(-0.18%) |
Mar 09, 2022 | 60.00 | 61.42 | 59.61 | 60.79 | 817,211 | +2.62(+4.50%) |
Mar 08, 2022 | 56.96 | 60.19 | 56.29 | 58.17 | 953,425 | +1.74(+3.08%) |
Mar 07, 2022 | 57.65 | 58.64 | 56.26 | 56.43 | 1,347,051 | -1.53(-2.64%) |
Mar 04, 2022 | 59.29 | 59.51 | 57.41 | 57.97 | 1,576,250 | -2.52(-4.16%) |
Mar 03, 2022 | 63.20 | 63.48 | 59.93 | 60.48 | 971,092 | -2.50(-3.97%) |
Mar 02, 2022 | 62.32 | 63.46 | 61.85 | 62.98 | 769,666 | +1.47(+2.39%) |
Mar 01, 2022 | 64.90 | 65.48 | 61.29 | 61.51 | 1,334,463 | -3.86(-5.91%) |
Feb 28, 2022 | 65.94 | 66.54 | 64.63 | 65.37 | 830,283 | -2.23(-3.30%) |
Feb 25, 2022 | 66.51 | 67.84 | 65.99 | 67.61 | 866,134 | +1.74(+2.64%) |
Feb 24, 2022 | 62.14 | 66.04 | 61.00 | 65.87 | 1,260,350 | +0.96(+1.47%) |
Feb 23, 2022 | 67.72 | 68.20 | 64.73 | 64.91 | 844,262 | -2.43(-3.60%) |
Feb 22, 2022 | 68.36 | 69.42 | 67.04 | 67.34 | 861,678 | -1.86(-2.69%) |
Feb 18, 2022 | 69.20 | 0 | -0.99(-1.41%) | |||
Feb 17, 2022 | 73.19 | 73.19 | 69.62 | 70.19 | 734,608 | -3.57(-4.84%) |
Feb 16, 2022 | 72.60 | 73.98 | 72.42 | 73.76 | 510,340 | +0.87(+1.19%) |
Feb 15, 2022 | 72.15 | 72.99 | 71.89 | 72.89 | 626,912 | +1.68(+2.35%) |
Feb 14, 2022 | 71.67 | 72.36 | 70.70 | 71.22 | 526,486 | -0.90(-1.24%) |
Feb 11, 2022 | 73.47 | 74.31 | 71.70 | 72.11 | 768,697 | -1.23(-1.68%) |
Feb 10, 2022 | 72.70 | 75.65 | 72.47 | 73.35 | 890,505 | -0.01(-0.01%) |
Feb 09, 2022 | 73.47 | 74.11 | 72.99 | 73.36 | 439,292 | +0.72(+0.99%) |
Feb 08, 2022 | 71.97 | 73.10 | 71.95 | 72.64 | 622,606 | +0.79(+1.10%) |
Feb 07, 2022 | 72.01 | 73.13 | 71.67 | 71.85 | 681,700 | -0.13(-0.18%) |
Feb 04, 2022 | 68.81 | 72.45 | 68.59 | 71.98 | 753,465 | +2.72(+3.93%) |
Feb 03, 2022 | 69.05 | 70.29 | 69.25 | 863,612 | -0.81(-1.15%) | |
Feb 02, 2022 | 69.48 | 70.82 | 69.38 | 70.06 | 935,735 | +0.79(+1.14%) |
Feb 01, 2022 | 67.22 | 69.36 | 66.40 | 69.27 | 1,019,936 | +2.01(+2.99%) |
Jan 31, 2022 | 64.92 | 67.32 | 67.26 | 1,288,621 | +2.29(+3.52%) | |
Jan 28, 2022 | 63.35 | 64.98 | 62.96 | 64.97 | 690,470 | +1.02(+1.59%) |
Jan 27, 2022 | 65.62 | 66.04 | 63.42 | 63.96 | 1,307,542 | -1.14(-1.76%) |
Jan 26, 2022 | 65.74 | 66.83 | 64.49 | 65.10 | 1,377,813 | +0.27(+0.41%) |
Jan 25, 2022 | 65.77 | 66.35 | 64.59 | 64.83 | 1,308,682 | -2.24(-3.34%) |
Jan 24, 2022 | 67.08 | 67.30 | 63.94 | 67.07 | 1,447,217 | -1.29(-1.89%) |
Jan 21, 2022 | 70.60 | 70.61 | 68.03 | 68.37 | 1,223,730 | -2.89(-4.06%) |
Jan 20, 2022 | 71.51 | 73.67 | 71.04 | 71.26 | 1,247,299 | +0.09(+0.12%) |
Jan 19, 2022 | 72.82 | 74.13 | 70.86 | 71.17 | 1,584,305 | +0.22(+0.31%) |
Jan 18, 2022 | 72.89 | 73.56 | 70.81 | 70.95 | 1,367,084 | -2.78(-3.77%) |
Jan 14, 2022 | 73.73 | 0 | -0.91(-1.22%) | |||
Jan 13, 2022 | 76.41 | 76.47 | 74.53 | 74.64 | 718,502 | -1.66(-2.17%) |
Jan 12, 2022 | 76.28 | 77.00 | 75.98 | 76.30 | 611,476 | -0.06(-0.08%) |
Jan 11, 2022 | 75.21 | 76.38 | 74.56 | 76.36 | 668,971 | +1.44(+1.92%) |
Jan 10, 2022 | 75.45 | 75.81 | 74.03 | 74.92 | 938,042 | -1.26(-1.66%) |
Jan 07, 2022 | 76.38 | 76.57 | 75.68 | 76.18 | 602,356 | -0.07(-0.09%) |
Jan 06, 2022 | 75.81 | 76.43 | 75.24 | 76.25 | 925,083 | +0.85(+1.13%) |
Jan 05, 2022 | 78.43 | 78.54 | 75.37 | 75.40 | 890,227 | -2.58(-3.31%) |
Jan 04, 2022 | 77.44 | 79.86 | 77.41 | 77.98 | 1,129,270 | +0.77(+1.00%) |
Jan 03, 2022 | 78.91 | 79.78 | 75.72 | 77.21 | 1,476,601 | -1.12(-1.44%) |
Dec 31, 2021 | 78.86 | 78.97 | 78.23 | 78.34 | 423,612 | -0.65(-0.82%) |
Dec 30, 2021 | 78.99 | 80.43 | 78.93 | 78.99 | 431,468 | -0.87(-1.09%) |
Dec 29, 2021 | 80.33 | 80.52 | 79.65 | 79.86 | 347,489 | -0.47(-0.59%) |
Dec 28, 2021 | 80.45 | 81.70 | 80.13 | 80.33 | 653,890 | +0.16(+0.20%) |
Dec 27, 2021 | 79.09 | 80.22 | 78.58 | 80.17 | 422,992 | +1.26(+1.60%) |
Dec 23, 2021 | 78.11 | 79.23 | 77.81 | 78.91 | 498,080 | +1.22(+1.57%) |
Dec 22, 2021 | 76.13 | 77.75 | 75.14 | 77.69 | 482,907 | +1.40(+1.84%) |
Dec 21, 2021 | 75.31 | 76.55 | 75.09 | 76.29 | 561,974 | +2.24(+3.02%) |
Dec 20, 2021 | 74.98 | 75.27 | 73.11 | 74.05 | 761,729 | -2.04(-2.68%) |
Dec 17, 2021 | 77.36 | 77.48 | 75.64 | 76.09 | 1,548,020 | -1.45(-1.87%) |
Dec 16, 2021 | 77.54 | 79.99 | 76.74 | 77.54 | 1,333,001 | +2.07(+2.74%) |
Dec 15, 2021 | 75.13 | 75.74 | 73.86 | 75.47 | 614,307 | +0.54(+0.72%) |
Dec 14, 2021 | 73.82 | 75.20 | 73.61 | 74.92 | 720,874 | +0.77(+1.04%) |
Dec 13, 2021 | 74.78 | 75.20 | 74.01 | 74.16 | 711,541 | -1.04(-1.38%) |
Dec 10, 2021 | 75.38 | 75.70 | 74.19 | 75.19 | 736,405 | -0.16(-0.21%) |
Dec 09, 2021 | 75.35 | 75.93 | 74.97 | 75.35 | 857,736 | -0.75(-0.99%) |
Dec 08, 2021 | 75.55 | 76.40 | 75.06 | 76.10 | 728,186 | +0.37(+0.50%) |
Dec 07, 2021 | 75.45 | 76.47 | 75.17 | 75.72 | 674,957 | +1.25(+1.68%) |
Dec 06, 2021 | 74.11 | 75.30 | 73.45 | 74.47 | 709,744 | +0.58(+0.79%) |
Dec 03, 2021 | 75.80 | 75.85 | 72.99 | 73.89 | 1,062,753 | -1.58(-2.09%) |
Dec 02, 2021 | 75.47 | 75.74 | 73.25 | 75.47 | 1,247,767 | +1.48(+2.00%) |
Dec 01, 2021 | 73.99 | 75.78 | 73.57 | 73.99 | 1,522,289 | +1.17(+1.61%) |
Nov 30, 2021 | 73.33 | 73.83 | 72.64 | 72.81 | 1,259,565 | -1.41(-1.90%) |
Nov 29, 2021 | 74.02 | 74.77 | 73.17 | 74.22 | 640,352 | +1.00(+1.37%) |
Nov 26, 2021 | 74.00 | 74.28 | 72.70 | 73.22 | 623,544 | -3.00(-3.94%) |
Nov 24, 2021 | 75.59 | 77.36 | 74.78 | 76.22 | 1,148,445 | +0.67(+0.89%) |
Nov 23, 2021 | 74.86 | 75.68 | 73.57 | 75.55 | 1,135,377 | +0.58(+0.78%) |
Nov 22, 2021 | 73.89 | 75.73 | 73.88 | 74.97 | 933,070 | +1.53(+2.08%) |
Nov 19, 2021 | 73.12 | 74.62 | 72.92 | 73.45 | 919,035 | -0.09(-0.12%) |
Nov 18, 2021 | 72.89 | 73.55 | 73.25 | 73.54 | 617,202 | +0.71(+0.97%) |
Nov 17, 2021 | 73.23 | 73.23 | 72.30 | 72.83 | 546,308 | -0.40(-0.55%) |
Nov 16, 2021 | 72.92 | 73.74 | 72.44 | 73.23 | 464,809 | +0.31(+0.42%) |
Nov 15, 2021 | 72.63 | 74.04 | 72.29 | 72.92 | 674,498 | +0.61(+0.84%) |
Nov 12, 2021 | 71.92 | 72.45 | 71.44 | 72.31 | 394,817 | +0.22(+0.30%) |
Nov 11, 2021 | 71.73 | 72.99 | 71.73 | 72.10 | 416,655 | -0.05(-0.07%) |
Nov 10, 2021 | 71.64 | 72.15 | 493,282 | +0.25(+0.34%) | ||
Nov 09, 2021 | 71.30 | 72.48 | 70.93 | 71.90 | 356,317 | -0.65(-0.90%) |
Nov 08, 2021 | 72.82 | 73.59 | 72.10 | 72.55 | 458,014 | -0.17(-0.23%) |
Nov 05, 2021 | 73.88 | 74.45 | 72.47 | 72.72 | 614,003 | -0.74(-1.01%) |
Nov 04, 2021 | 74.68 | 74.68 | 72.85 | 73.46 | 505,884 | -0.94(-1.26%) |
Nov 03, 2021 | 73.20 | 75.15 | 72.94 | 74.39 | 763,459 | +1.24(+1.70%) |
Nov 02, 2021 | 73.45 | 73.45 | 72.02 | 73.15 | 1,387,340 | -0.14(-0.19%) |
Nov 01, 2021 | 70.32 | 73.40 | 70.49 | 73.29 | 1,899,333 | +3.50(+5.01%) |
Oct 29, 2021 | 68.74 | 69.98 | 69.79 | 491,457 | +0.30(+0.43%) | |
Oct 28, 2021 | 70.59 | 70.72 | 68.85 | 69.50 | 902,237 | -1.18(-1.67%) |
Oct 27, 2021 | 71.23 | 71.82 | 70.19 | 70.68 | 517,343 | -0.97(-1.35%) |
Oct 26, 2021 | 73.00 | 71.63 | 71.64 | 654,617 | -1.18(-1.62%) | |
Oct 25, 2021 | 73.46 | 74.13 | 72.81 | 72.83 | 506,405 | -0.54(-0.74%) |
Oct 22, 2021 | 73.15 | 73.46 | 72.24 | 73.37 | 605,747 | +0.37(+0.51%) |
Oct 21, 2021 | 72.83 | 73.99 | 72.24 | 72.99 | 816,980 | -0.89(-1.20%) |
Oct 20, 2021 | 71.47 | 73.99 | 71.37 | 73.88 | 1,309,011 | +1.25(+1.72%) |
Oct 19, 2021 | 70.94 | 72.70 | 70.40 | 72.63 | 928,089 | +2.08(+2.95%) |
Oct 18, 2021 | 69.65 | 71.78 | 69.25 | 70.55 | 1,355,413 | +0.52(+0.75%) |
Oct 15, 2021 | 70.21 | 71.28 | 70.00 | 70.03 | 682,655 | +0.25(+0.35%) |
Oct 14, 2021 | 70.67 | 70.67 | 68.64 | 69.78 | 940,234 | -0.18(-0.25%) |
Oct 13, 2021 | 70.56 | 71.20 | 69.55 | 69.96 | 950,438 | -0.73(-1.03%) |
Oct 12, 2021 | 70.83 | 72.22 | 70.36 | 70.69 | 773,950 | -0.15(-0.21%) |
Oct 11, 2021 | 70.80 | 71.17 | 70.49 | 70.84 | 638,072 | +0.25(+0.35%) |
Oct 08, 2021 | 69.54 | 70.97 | 69.07 | 70.59 | 617,877 | +1.03(+1.49%) |
Oct 07, 2021 | 68.32 | 70.64 | 68.31 | 69.56 | 1,029,673 | +1.37(+2.01%) |
Oct 06, 2021 | 65.46 | 68.32 | 65.46 | 68.19 | 1,362,947 | +2.09(+3.16%) |
Oct 05, 2021 | 63.24 | 66.11 | 62.95 | 66.10 | 1,122,079 | +3.14(+4.99%) |
Oct 04, 2021 | 63.67 | 64.08 | 62.71 | 62.96 | 906,793 | -0.60(-0.95%) |
Oct 01, 2021 | 61.57 | 64.08 | 61.43 | 63.56 | 743,664 | +2.15(+3.50%) |
Sep 30, 2021 | 63.99 | 64.41 | 61.38 | 61.41 | 1,851,854 | -2.37(-3.72%) |
Sep 29, 2021 | 64.03 | 64.35 | 63.38 | 63.78 | 1,258,631 | -0.45(-0.71%) |
Sep 28, 2021 | 64.69 | 65.09 | 64.21 | 64.24 | 1,174,974 | -0.47(-0.73%) |
Sep 27, 2021 | 62.11 | 64.75 | 61.96 | 64.71 | 1,013,289 | +2.92(+4.72%) |
Sep 24, 2021 | 60.90 | 61.89 | 60.90 | 61.79 | 425,060 | +0.53(+0.87%) |
Sep 23, 2021 | 59.56 | 61.38 | 59.44 | 61.26 | 567,690 | +1.91(+3.22%) |
Sep 22, 2021 | 58.63 | 59.61 | 58.63 | 59.35 | 457,379 | +0.85(+1.45%) |
Sep 21, 2021 | 58.97 | 59.52 | 58.41 | 58.50 | 634,305 | -0.27(-0.45%) |
Sep 20, 2021 | 59.79 | 59.83 | 57.96 | 58.77 | 988,199 | -1.85(-3.05%) |
Sep 17, 2021 | 60.77 | 61.11 | 60.14 | 60.62 | 1,822,555 | +0.08(+0.13%) |
Sep 16, 2021 | 60.74 | 61.20 | 60.05 | 60.54 | 698,374 | -0.20(-0.32%) |
Sep 15, 2021 | 60.35 | 61.43 | 60.20 | 60.74 | 717,859 | +0.26(+0.42%) |
Sep 14, 2021 | 61.34 | 61.48 | 60.10 | 60.48 | 668,059 | -0.77(-1.25%) |
Sep 13, 2021 | 62.09 | 62.35 | 61.01 | 61.25 | 698,514 | -0.61(-0.99%) |
Sep 10, 2021 | 62.35 | 62.44 | 61.62 | 61.86 | 509,574 | -0.35(-0.57%) |
Sep 09, 2021 | 62.00 | 63.08 | 61.84 | 62.22 | 482,129 | +0.11(+0.17%) |
Sep 08, 2021 | 63.64 | 63.66 | 62.00 | 62.11 | 512,386 | -1.56(-2.44%) |
Sep 07, 2021 | 63.75 | 64.14 | 63.44 | 63.66 | 902,178 | +0.13(+0.20%) |
Sep 03, 2021 | 63.81 | 64.31 | 63.52 | 63.54 | 467,174 | -0.13(-0.20%) |
Sep 02, 2021 | 64.52 | 64.52 | 63.18 | 63.66 | 591,109 | -0.70(-1.09%) |
Sep 01, 2021 | 63.95 | 64.71 | 63.30 | 64.36 | 822,079 | +0.69(+1.08%) |
Aug 31, 2021 | 63.54 | 63.84 | 63.19 | 63.67 | 685,144 | +0.31(+0.48%) |
Aug 30, 2021 | 64.18 | 64.26 | 63.17 | 63.37 | 633,607 | -0.80(-1.24%) |
Aug 27, 2021 | 62.81 | 64.22 | 62.80 | 64.17 | 540,734 | +1.47(+2.34%) |
Aug 26, 2021 | 62.94 | 63.07 | 62.65 | 62.70 | 485,712 | -0.28(-0.44%) |
Aug 25, 2021 | 62.37 | 63.10 | 62.03 | 62.98 | 477,974 | +0.96(+1.55%) |
Aug 24, 2021 | 61.29 | 62.19 | 61.01 | 62.01 | 402,199 | +0.69(+1.12%) |
Aug 23, 2021 | 61.44 | 61.73 | 61.00 | 61.32 | 514,909 | +0.38(+0.63%) |
Aug 20, 2021 | 59.83 | 61.02 | 59.38 | 60.94 | 844,448 | +1.07(+1.79%) |
Aug 19, 2021 | 60.28 | 60.63 | 59.22 | 59.87 | 450,049 | -0.72(-1.18%) |
Aug 18, 2021 | 60.62 | 61.51 | 60.24 | 60.59 | 504,442 | -0.13(-0.21%) |
Aug 17, 2021 | 61.16 | 61.16 | 60.07 | 60.71 | 448,677 | -0.80(-1.30%) |
Aug 16, 2021 | 61.70 | 61.70 | 60.64 | 61.51 | 385,752 | -0.66(-1.06%) |
Aug 13, 2021 | 62.34 | 62.52 | 61.42 | 62.17 | 540,594 | -0.26(-0.41%) |
Aug 12, 2021 | 62.89 | 62.93 | 62.03 | 62.42 | 454,402 | -0.44(-0.70%) |
Aug 11, 2021 | 62.75 | 63.22 | 62.25 | 62.87 | 502,406 | +0.13(+0.20%) |
Aug 10, 2021 | 62.85 | 63.16 | 61.90 | 62.74 | 760,378 | -0.03(-0.05%) |
Aug 09, 2021 | 62.62 | 63.25 | 61.99 | 62.77 | 360,837 | +0.30(+0.49%) |
Aug 06, 2021 | 61.75 | 62.53 | 61.28 | 62.46 | 485,709 | +1.04(+1.70%) |
Aug 05, 2021 | 61.30 | 61.84 | 61.30 | 61.42 | 483,756 | +0.48(+0.79%) |
Aug 04, 2021 | 60.05 | 61.45 | 59.52 | 60.94 | 493,122 | +0.63(+1.04%) |
Aug 03, 2021 | 62.07 | 62.07 | 59.97 | 60.31 | 541,264 | -1.51(-2.45%) |
Aug 02, 2021 | 61.04 | 62.23 | 61.04 | 61.83 | 890,969 | +0.98(+1.62%) |
Jul 30, 2021 | 60.98 | 62.23 | 60.58 | 60.84 | 576,847 | -0.44(-0.72%) |
Jul 29, 2021 | 60.87 | 61.43 | 60.11 | 61.28 | 504,364 | +0.65(+1.07%) |
Jul 28, 2021 | 59.49 | 61.01 | 59.20 | 60.63 | 561,957 | +1.18(+1.99%) |
Jul 27, 2021 | 59.16 | 59.73 | 58.79 | 59.45 | 622,015 | -0.20(-0.33%) |
Jul 26, 2021 | 59.67 | 60.27 | 59.30 | 59.65 | 839,959 | -0.18(-0.30%) |
Jul 23, 2021 | 60.33 | 60.85 | 59.74 | 59.83 | 605,152 | -0.44(-0.73%) |
Jul 22, 2021 | 61.85 | 62.07 | 60.17 | 60.27 | 1,361,261 | -1.83(-2.95%) |
Jul 21, 2021 | 60.67 | 62.52 | 60.52 | 62.10 | 803,029 | +0.31(+0.51%) |
Jul 20, 2021 | 61.26 | 62.79 | 61.03 | 61.79 | 817,275 | +0.78(+1.27%) |
Jul 19, 2021 | 61.19 | 62.13 | 60.60 | 61.01 | 805,992 | -0.92(-1.49%) |
Jul 16, 2021 | 62.67 | 62.97 | 61.86 | 61.93 | 608,065 | -0.89(-1.41%) |
Jul 15, 2021 | 62.49 | 63.31 | 62.22 | 62.82 | 470,734 | +0.05(+0.08%) |
Jul 14, 2021 | 63.43 | 64.13 | 62.39 | 62.77 | 534,668 | -0.55(-0.87%) |
Jul 13, 2021 | 63.97 | 63.97 | 62.60 | 63.32 | 593,360 | -0.56(-0.88%) |
Jul 12, 2021 | 63.91 | 64.71 | 63.61 | 63.88 | 482,482 | -0.34(-0.54%) |
Jul 09, 2021 | 63.13 | 64.45 | 62.70 | 64.22 | 610,595 | +1.87(+3.00%) |
Jul 08, 2021 | 62.00 | 62.96 | 61.51 | 62.36 | 682,333 | -0.97(-1.54%) |
Jul 07, 2021 | 63.72 | 64.01 | 62.64 | 63.33 | 477,995 | -0.12(-0.19%) |
Jul 06, 2021 | 64.30 | 64.30 | 62.62 | 63.45 | 549,231 | -1.02(-1.59%) |
Jul 02, 2021 | 64.97 | 65.27 | 64.11 | 64.47 | 1,212,643 | -0.62(-0.95%) |
Jul 01, 2021 | 65.07 | 66.00 | 64.73 | 65.09 | 1,214,565 | +0.44(+0.68%) |
Jun 30, 2021 | 64.84 | 65.05 | 64.10 | 64.65 | 610,485 | -0.47(-0.72%) |
Jun 29, 2021 | 64.88 | 65.30 | 64.31 | 65.12 | 650,529 | +0.83(+1.28%) |
Jun 28, 2021 | 65.55 | 65.75 | 63.88 | 64.29 | 552,603 | -1.23(-1.88%) |
Jun 25, 2021 | 64.75 | 65.70 | 64.56 | 65.52 | 1,070,768 | +1.03(+1.60%) |
Jun 24, 2021 | 64.05 | 64.56 | 63.73 | 64.49 | 553,905 | +0.48(+0.75%) |
Jun 23, 2021 | 63.20 | 64.33 | 63.14 | 64.01 | 615,383 | +0.91(+1.45%) |
Jun 22, 2021 | 62.84 | 63.57 | 62.39 | 63.09 | 645,863 | +0.06(+0.09%) |
Jun 21, 2021 | 62.72 | 63.15 | 62.04 | 63.03 | 762,898 | +0.82(+1.31%) |
Jun 18, 2021 | 63.10 | 63.75 | 62.04 | 62.22 | 1,070,796 | -1.71(-2.68%) |
Jun 17, 2021 | 64.45 | 65.31 | 63.56 | 63.93 | 1,187,211 | -0.52(-0.81%) |
Jun 16, 2021 | 63.60 | 64.54 | 62.98 | 64.45 | 881,254 | +0.73(+1.14%) |
Jun 15, 2021 | 63.48 | 64.22 | 63.20 | 63.72 | 508,676 | +0.26(+0.40%) |
Jun 14, 2021 | 65.05 | 65.05 | 63.27 | 63.47 | 750,861 | -0.92(-1.44%) |
Jun 11, 2021 | 64.58 | 65.00 | 63.76 | 64.39 | 1,028,089 | -0.07(-0.11%) |
Jun 10, 2021 | 64.64 | 65.05 | 63.60 | 64.46 | 753,286 | +0.30(+0.46%) |
Jun 09, 2021 | 65.69 | 67.03 | 64.09 | 64.17 | 2,245,217 | -1.67(-2.54%) |
Jun 08, 2021 | 65.82 | 66.49 | 65.01 | 65.84 | 1,103,560 | +0.06(+0.09%) |
Jun 07, 2021 | 67.46 | 67.46 | 65.76 | 65.78 | 1,366,795 | -1.33(-1.98%) |
Jun 04, 2021 | 68.12 | 68.75 | 66.93 | 67.11 | 2,070,535 | -1.01(-1.49%) |
Jun 03, 2021 | 65.99 | 68.26 | 65.43 | 68.12 | 4,060,315 | +2.13(+3.23%) |
Jun 02, 2021 | 66.43 | 66.55 | 65.20 | 65.99 | 2,056,465 | -0.60(-0.90%) |
Jun 01, 2021 | 66.61 | 67.02 | 65.81 | 66.59 | 2,226,213 | +0.43(+0.65%) |
May 28, 2021 | 65.90 | 66.71 | 65.53 | 66.15 | 954,638 | +0.45(+0.69%) |
May 27, 2021 | 66.50 | 66.99 | 65.64 | 65.70 | 813,153 | -0.35(-0.54%) |
May 26, 2021 | 65.73 | 66.72 | 65.50 | 66.05 | 726,319 | +0.34(+0.52%) |
May 25, 2021 | 65.96 | 66.75 | 65.58 | 65.71 | 569,830 | +0.03(+0.04%) |
May 24, 2021 | 64.90 | 66.77 | 64.90 | 65.68 | 609,402 | -0.28(-0.42%) |
May 21, 2021 | 65.82 | 66.67 | 65.66 | 65.96 | 731,010 | +0.39(+0.60%) |
May 20, 2021 | 65.25 | 66.04 | 64.76 | 65.56 | 965,492 | +0.21(+0.32%) |
May 19, 2021 | 65.44 | 66.09 | 64.29 | 65.36 | 947,165 | -0.77(-1.16%) |
May 18, 2021 | 67.46 | 67.59 | 66.05 | 66.12 | 373,067 | -1.31(-1.94%) |
May 17, 2021 | 67.49 | 67.63 | 66.56 | 67.43 | 441,251 | -0.37(-0.55%) |
May 14, 2021 | 66.53 | 68.45 | 66.29 | 67.80 | 527,579 | +1.63(+2.46%) |
May 13, 2021 | 64.68 | 66.65 | 64.68 | 66.17 | 1,162,889 | +1.52(+2.35%) |
May 12, 2021 | 66.35 | 66.63 | 64.43 | 64.65 | 999,099 | -1.30(-1.97%) |
May 11, 2021 | 65.49 | 67.09 | 65.20 | 65.95 | 874,748 | -0.76(-1.13%) |
May 10, 2021 | 68.74 | 68.96 | 66.54 | 66.70 | 1,097,016 | -1.65(-2.41%) |
May 07, 2021 | 67.97 | 69.31 | 67.81 | 68.35 | 884,473 | -0.02(-0.03%) |
May 06, 2021 | 68.87 | 69.30 | 67.44 | 68.37 | 572,385 | -0.39(-0.57%) |
May 05, 2021 | 69.53 | 69.70 | 68.22 | 68.76 | 834,841 | -0.37(-0.54%) |
May 04, 2021 | 69.24 | 69.45 | 67.60 | 69.14 | 1,300,908 | -0.03(-0.04%) |