Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.27 | 76.32 | 71.58 | 71.71 | 2,692,793 | -4.50(-5.91%) |
Apr 28, 2022 | 74.60 | 76.29 | 74.42 | 76.22 | 1,422,687 | +1.59(+2.13%) |
Apr 27, 2022 | 74.62 | 75.35 | 74.27 | 74.63 | 1,143,119 | +0.20(+0.26%) |
Apr 26, 2022 | 75.25 | 75.53 | 74.32 | 74.43 | 656,122 | -0.75(-0.99%) |
Apr 25, 2022 | 75.71 | 75.80 | 73.87 | 75.18 | 929,898 | -0.53(-0.70%) |
Apr 22, 2022 | 75.74 | 76.41 | 75.21 | 75.71 | 1,153,325 | -0.12(-0.15%) |
Apr 21, 2022 | 76.36 | 76.78 | 75.81 | 75.83 | 529,236 | -0.29(-0.38%) |
Apr 20, 2022 | 75.72 | 76.63 | 75.72 | 76.12 | 792,092 | +0.44(+0.59%) |
Apr 19, 2022 | 74.40 | 75.83 | 74.26 | 75.67 | 1,045,340 | +1.40(+1.89%) |
Apr 18, 2022 | 73.86 | 74.60 | 73.86 | 74.27 | 936,391 | +0.44(+0.60%) |
Apr 14, 2022 | 73.52 | 74.20 | 73.39 | 73.83 | 984,640 | +0.77(+1.06%) |
Apr 13, 2022 | 73.01 | 73.39 | 72.44 | 73.06 | 658,649 | +0.18(+0.24%) |
Apr 12, 2022 | 72.48 | 73.39 | 72.31 | 72.88 | 967,713 | +0.29(+0.40%) |
Apr 11, 2022 | 73.42 | 73.69 | 72.04 | 72.58 | 1,248,557 | -0.83(-1.14%) |
Apr 08, 2022 | 72.66 | 73.66 | 72.35 | 73.42 | 952,088 | +0.91(+1.26%) |
Apr 07, 2022 | 72.69 | 72.84 | 72.11 | 72.50 | 1,058,661 | -0.30(-0.41%) |
Apr 06, 2022 | 70.98 | 72.91 | 70.68 | 72.81 | 1,037,887 | +1.68(+2.36%) |
Apr 05, 2022 | 71.71 | 72.37 | 71.03 | 71.13 | 1,086,173 | -0.80(-1.11%) |
Apr 04, 2022 | 72.68 | 72.83 | 71.19 | 71.93 | 914,904 | -0.80(-1.10%) |
Apr 01, 2022 | 72.09 | 72.73 | 71.68 | 72.73 | 1,110,602 | +0.95(+1.32%) |
Mar 31, 2022 | 73.27 | 73.47 | 71.69 | 71.78 | 1,519,504 | -1.24(-1.70%) |
Mar 30, 2022 | 72.99 | 73.26 | 72.68 | 73.02 | 874,166 | -0.20(-0.27%) |
Mar 29, 2022 | 72.17 | 73.29 | 71.82 | 73.22 | 1,367,600 | +1.49(+2.08%) |
Mar 28, 2022 | 71.62 | 71.93 | 71.23 | 71.73 | 785,200 | +0.25(+0.36%) |
Mar 25, 2022 | 70.47 | 71.51 | 70.47 | 71.47 | 759,214 | +1.16(+1.65%) |
Mar 24, 2022 | 70.10 | 70.45 | 69.73 | 70.32 | 799,338 | +0.37(+0.53%) |
Mar 23, 2022 | 70.30 | 70.51 | 69.81 | 69.95 | 624,194 | -0.34(-0.49%) |
Mar 22, 2022 | 70.45 | 70.57 | 69.91 | 70.29 | 936,046 | +0.14(+0.20%) |
Mar 21, 2022 | 70.19 | 70.71 | 69.96 | 70.15 | 959,920 | +0.03(+0.04%) |
Mar 18, 2022 | 69.83 | 70.26 | 69.67 | 70.12 | 2,262,791 | +0.22(+0.31%) |
Mar 17, 2022 | 69.43 | 70.43 | 69.33 | 69.90 | 1,021,618 | +0.34(+0.49%) |
Mar 16, 2022 | 70.12 | 70.56 | 68.12 | 69.56 | 1,210,075 | -0.32(-0.46%) |
Mar 15, 2022 | 69.87 | 70.38 | 69.24 | 69.89 | 1,033,750 | +0.37(+0.53%) |
Mar 14, 2022 | 69.99 | 70.48 | 69.23 | 69.52 | 855,748 | -0.35(-0.50%) |
Mar 11, 2022 | 70.00 | 70.77 | 69.67 | 69.87 | 923,273 | +0.40(+0.58%) |
Mar 10, 2022 | 68.77 | 69.65 | 68.57 | 69.47 | 813,385 | +0.16(+0.23%) |
Mar 09, 2022 | 69.76 | 70.44 | 69.26 | 69.31 | 868,838 | +0.11(+0.16%) |
Mar 08, 2022 | 69.43 | 70.65 | 69.17 | 69.19 | 1,252,295 | -0.46(-0.67%) |
Mar 07, 2022 | 70.83 | 71.29 | 69.57 | 69.66 | 1,129,167 | -1.23(-1.73%) |
Mar 04, 2022 | 69.02 | 70.99 | 68.85 | 70.89 | 988,556 | +1.16(+1.66%) |
Mar 03, 2022 | 69.21 | 70.01 | 68.73 | 69.73 | 972,181 | +0.80(+1.16%) |
Mar 02, 2022 | 68.26 | 69.18 | 68.17 | 68.93 | 924,670 | +1.00(+1.47%) |
Mar 01, 2022 | 68.00 | 68.89 | 67.48 | 67.93 | 1,066,984 | +0.08(+0.12%) |
Feb 28, 2022 | 67.49 | 68.53 | 67.20 | 67.85 | 1,187,503 | -0.23(-0.33%) |
Feb 25, 2022 | 66.62 | 68.31 | 66.82 | 68.08 | 1,023,624 | +1.73(+2.60%) |
Feb 24, 2022 | 65.31 | 66.61 | 65.01 | 66.35 | 1,384,516 | +0.08(+0.12%) |
Feb 23, 2022 | 67.12 | 67.62 | 66.15 | 66.27 | 1,309,193 | -0.48(-0.72%) |
Feb 22, 2022 | 66.63 | 67.25 | 66.15 | 66.76 | 1,414,586 | -0.18(-0.28%) |
Feb 18, 2022 | 66.94 | 0 | +0.25(+0.38%) | |||
Feb 17, 2022 | 67.11 | 67.18 | 66.38 | 66.69 | 798,108 | -0.52(-0.77%) |
Feb 16, 2022 | 67.12 | 67.61 | 66.65 | 67.20 | 992,845 | +0.40(+0.60%) |
Feb 15, 2022 | 67.34 | 67.41 | 66.28 | 66.80 | 1,174,529 | +0.33(+0.50%) |
Feb 14, 2022 | 66.63 | 67.20 | 66.06 | 66.47 | 1,407,412 | -0.17(-0.25%) |
Feb 11, 2022 | 65.62 | 67.44 | 65.57 | 66.63 | 1,548,960 | +1.44(+2.21%) |
Feb 10, 2022 | 65.45 | 66.35 | 64.94 | 65.20 | 1,177,548 | -1.08(-1.63%) |
Feb 09, 2022 | 66.05 | 66.42 | 65.75 | 66.27 | 855,180 | +0.85(+1.30%) |
Feb 08, 2022 | 65.61 | 66.05 | 65.15 | 65.42 | 823,978 | -0.17(-0.25%) |
Feb 07, 2022 | 66.17 | 66.47 | 65.47 | 65.59 | 733,600 | -0.58(-0.87%) |
Feb 04, 2022 | 67.05 | 67.14 | 65.69 | 66.17 | 988,858 | -1.23(-1.82%) |
Feb 03, 2022 | 67.99 | 67.27 | 67.40 | 989,855 | -0.96(-1.41%) | |
Feb 02, 2022 | 67.84 | 68.53 | 67.81 | 68.36 | 881,481 | +0.73(+1.08%) |
Feb 01, 2022 | 67.87 | 68.10 | 67.24 | 67.63 | 935,550 | -0.39(-0.58%) |
Jan 31, 2022 | 67.55 | 68.13 | 68.03 | 1,056,204 | +0.46(+0.67%) | |
Jan 28, 2022 | 65.90 | 67.58 | 65.13 | 67.57 | 960,224 | +1.60(+2.43%) |
Jan 27, 2022 | 66.44 | 67.27 | 65.62 | 65.97 | 959,206 | -0.31(-0.46%) |
Jan 26, 2022 | 67.12 | 67.76 | 66.01 | 66.27 | 681,699 | -0.24(-0.36%) |
Jan 25, 2022 | 65.80 | 67.00 | 65.26 | 66.51 | 945,762 | -0.02(-0.03%) |
Jan 24, 2022 | 66.10 | 66.74 | 64.07 | 66.53 | 1,577,518 | -0.04(-0.05%) |
Jan 21, 2022 | 66.43 | 67.35 | 66.13 | 66.56 | 1,038,983 | +0.08(+0.12%) |
Jan 20, 2022 | 67.98 | 68.19 | 66.39 | 66.48 | 1,148,107 | -1.51(-2.22%) |
Jan 19, 2022 | 69.11 | 69.39 | 67.94 | 67.99 | 1,060,195 | -0.93(-1.35%) |
Jan 18, 2022 | 69.10 | 69.37 | 68.62 | 68.92 | 735,337 | -0.47(-0.68%) |
Jan 14, 2022 | 69.40 | 0 | -0.47(-0.68%) | |||
Jan 13, 2022 | 70.47 | 70.74 | 69.68 | 69.87 | 802,124 | -0.35(-0.50%) |
Jan 12, 2022 | 69.34 | 70.49 | 69.34 | 70.22 | 814,697 | +0.81(+1.16%) |
Jan 11, 2022 | 70.24 | 70.32 | 69.24 | 69.41 | 1,194,572 | -0.85(-1.21%) |
Jan 10, 2022 | 70.58 | 70.71 | 69.80 | 70.26 | 902,571 | -0.45(-0.63%) |
Jan 07, 2022 | 70.50 | 70.91 | 70.33 | 70.71 | 653,479 | +0.04(+0.05%) |
Jan 06, 2022 | 70.79 | 71.00 | 70.35 | 70.68 | 812,729 | +0.11(+0.15%) |
Jan 05, 2022 | 71.57 | 71.96 | 70.31 | 70.57 | 972,775 | -1.05(-1.47%) |
Jan 04, 2022 | 71.31 | 71.85 | 71.27 | 71.62 | 915,876 | +0.39(+0.54%) |
Jan 03, 2022 | 72.10 | 72.10 | 70.06 | 71.24 | 1,556,375 | -0.69(-0.96%) |
Dec 31, 2021 | 71.94 | 72.43 | 71.84 | 71.93 | 653,570 | +0.05(+0.07%) |
Dec 30, 2021 | 71.98 | 72.18 | 71.70 | 71.88 | 871,161 | -0.00(-0.01%) |
Dec 29, 2021 | 71.45 | 72.00 | 71.09 | 71.88 | 681,193 | +0.48(+0.68%) |
Dec 28, 2021 | 70.86 | 71.55 | 70.35 | 71.40 | 846,570 | +0.44(+0.62%) |
Dec 27, 2021 | 69.78 | 70.97 | 69.77 | 70.95 | 922,621 | +1.00(+1.42%) |
Dec 23, 2021 | 69.88 | 70.05 | 69.59 | 69.96 | 774,026 | +0.26(+0.37%) |
Dec 22, 2021 | 69.60 | 69.91 | 69.44 | 69.70 | 773,398 | +0.15(+0.21%) |
Dec 21, 2021 | 69.76 | 70.22 | 69.25 | 69.55 | 958,596 | +0.41(+0.59%) |
Dec 20, 2021 | 68.63 | 69.18 | 67.87 | 69.15 | 1,165,683 | -0.16(-0.24%) |
Dec 17, 2021 | 69.62 | 70.07 | 69.19 | 69.31 | 1,844,840 | -0.07(-0.10%) |
Dec 16, 2021 | 69.24 | 69.63 | 68.81 | 69.38 | 1,052,562 | +0.33(+0.48%) |
Dec 15, 2021 | 68.28 | 69.41 | 68.08 | 69.05 | 1,176,077 | +0.70(+1.03%) |
Dec 14, 2021 | 69.37 | 69.46 | 67.91 | 68.35 | 1,341,142 | -0.86(-1.24%) |
Dec 13, 2021 | 68.38 | 69.49 | 68.00 | 69.21 | 1,338,021 | +0.61(+0.90%) |
Dec 10, 2021 | 68.38 | 68.84 | 68.32 | 68.59 | 732,884 | +0.25(+0.37%) |
Dec 09, 2021 | 68.89 | 68.89 | 68.12 | 68.34 | 973,926 | -0.79(-1.14%) |
Dec 08, 2021 | 68.44 | 69.31 | 68.44 | 69.13 | 746,877 | +0.51(+0.74%) |
Dec 07, 2021 | 68.90 | 69.21 | 68.39 | 68.62 | 757,502 | +0.43(+0.63%) |
Dec 06, 2021 | 67.68 | 68.82 | 67.62 | 68.19 | 923,922 | +1.24(+1.85%) |
Dec 03, 2021 | 67.03 | 67.51 | 66.51 | 66.95 | 682,251 | +0.01(+0.01%) |
Dec 02, 2021 | 65.49 | 67.70 | 65.49 | 66.94 | 1,095,072 | +1.59(+2.44%) |
Dec 01, 2021 | 66.77 | 67.90 | 65.33 | 65.35 | 1,150,851 | -0.74(-1.11%) |
Nov 30, 2021 | 67.57 | 67.89 | 66.08 | 66.08 | 2,569,719 | -2.08(-3.05%) |
Nov 29, 2021 | 67.18 | 68.88 | 66.90 | 68.16 | 1,235,647 | +1.36(+2.03%) |
Nov 26, 2021 | 67.41 | 67.71 | 66.59 | 66.80 | 603,978 | -1.68(-2.45%) |
Nov 24, 2021 | 67.28 | 68.55 | 67.20 | 68.48 | 650,241 | +1.32(+1.96%) |
Nov 23, 2021 | 67.22 | 67.76 | 67.03 | 67.16 | 1,113,578 | -0.11(-0.17%) |
Nov 22, 2021 | 67.01 | 67.80 | 66.76 | 67.28 | 907,248 | +0.26(+0.39%) |
Nov 19, 2021 | 67.42 | 67.60 | 66.74 | 67.02 | 601,722 | -0.48(-0.71%) |
Nov 18, 2021 | 67.48 | 67.49 | 67.11 | 67.49 | 541,598 | +0.02(+0.03%) |
Nov 17, 2021 | 67.81 | 68.19 | 66.25 | 67.48 | 847,038 | -0.36(-0.54%) |
Nov 16, 2021 | 68.28 | 68.28 | 67.44 | 67.84 | 1,003,319 | -0.33(-0.48%) |
Nov 15, 2021 | 67.28 | 68.17 | 66.95 | 68.17 | 750,687 | +0.95(+1.42%) |
Nov 12, 2021 | 67.17 | 67.41 | 66.89 | 67.22 | 663,650 | +0.09(+0.13%) |
Nov 11, 2021 | 66.40 | 67.13 | 66.12 | 67.13 | 550,615 | +0.61(+0.92%) |
Nov 10, 2021 | 66.44 | 66.43 | 66.51 | 616,684 | +0.07(+0.10%) | |
Nov 09, 2021 | 67.34 | 67.42 | 66.31 | 66.45 | 911,188 | -0.79(-1.17%) |
Nov 08, 2021 | 68.06 | 68.10 | 66.95 | 67.23 | 628,365 | -0.83(-1.22%) |
Nov 05, 2021 | 68.07 | 68.62 | 67.82 | 68.06 | 649,382 | +0.63(+0.94%) |
Nov 04, 2021 | 68.13 | 68.33 | 67.18 | 67.43 | 909,775 | -0.42(-0.61%) |
Nov 03, 2021 | 67.96 | 68.37 | 67.57 | 67.85 | 618,110 | +0.04(+0.06%) |
Nov 02, 2021 | 68.10 | 68.31 | 67.44 | 67.80 | 856,001 | +0.03(+0.05%) |
Nov 01, 2021 | 66.82 | 67.86 | 66.27 | 67.77 | 762,230 | +1.03(+1.54%) |
Oct 29, 2021 | 68.70 | 68.84 | 66.22 | 66.74 | 1,384,777 | -2.06(-2.99%) |
Oct 28, 2021 | 67.85 | 68.83 | 67.83 | 68.80 | 780,839 | +1.06(+1.57%) |
Oct 27, 2021 | 68.26 | 68.25 | 67.60 | 67.73 | 713,997 | -0.17(-0.25%) |
Oct 26, 2021 | 67.22 | 68.24 | 67.91 | 715,628 | +0.69(+1.03%) | |
Oct 25, 2021 | 67.06 | 67.50 | 66.56 | 67.22 | 587,384 | +0.15(+0.22%) |
Oct 22, 2021 | 67.21 | 67.52 | 66.92 | 67.07 | 510,625 | +0.01(+0.01%) |
Oct 21, 2021 | 67.09 | 67.14 | 66.64 | 67.06 | 552,383 | -0.03(-0.04%) |
Oct 20, 2021 | 66.32 | 67.09 | 66.32 | 67.09 | 526,197 | +0.79(+1.19%) |
Oct 19, 2021 | 66.61 | 66.88 | 66.21 | 66.30 | 645,947 | -0.31(-0.47%) |
Oct 18, 2021 | 66.20 | 66.94 | 65.90 | 66.61 | 642,188 | -0.03(-0.04%) |
Oct 15, 2021 | 67.60 | 67.80 | 66.29 | 66.64 | 961,745 | -0.62(-0.93%) |
Oct 14, 2021 | 67.20 | 67.33 | 66.87 | 67.26 | 729,556 | +0.44(+0.66%) |
Oct 13, 2021 | 65.68 | 66.82 | 65.27 | 66.82 | 910,670 | +1.29(+1.97%) |
Oct 12, 2021 | 64.57 | 65.67 | 64.41 | 65.53 | 877,120 | +1.03(+1.60%) |
Oct 11, 2021 | 64.60 | 64.75 | 64.18 | 64.50 | 678,205 | -0.17(-0.27%) |
Oct 08, 2021 | 64.91 | 65.15 | 64.58 | 64.67 | 555,372 | -0.24(-0.37%) |
Oct 07, 2021 | 65.68 | 65.73 | 64.70 | 64.91 | 1,097,594 | -0.50(-0.77%) |
Oct 06, 2021 | 64.00 | 65.50 | 63.55 | 65.42 | 1,041,650 | +1.08(+1.68%) |
Oct 05, 2021 | 64.86 | 64.86 | 64.24 | 64.33 | 1,112,112 | -0.45(-0.69%) |
Oct 04, 2021 | 64.08 | 65.06 | 64.06 | 64.78 | 1,011,114 | +0.61(+0.96%) |
Oct 01, 2021 | 63.52 | 64.80 | 63.32 | 64.17 | 967,536 | +0.95(+1.51%) |
Sep 30, 2021 | 64.00 | 64.15 | 63.20 | 63.22 | 1,057,654 | -0.79(-1.23%) |
Sep 29, 2021 | 64.21 | 64.27 | 63.70 | 64.00 | 770,950 | +0.45(+0.71%) |
Sep 28, 2021 | 63.74 | 63.77 | 62.97 | 63.55 | 1,148,916 | -0.09(-0.13%) |
Sep 27, 2021 | 64.00 | 65.11 | 63.51 | 63.64 | 1,276,079 | -0.16(-0.25%) |
Sep 24, 2021 | 64.89 | 65.09 | 63.75 | 63.80 | 1,078,475 | -1.24(-1.90%) |
Sep 23, 2021 | 65.58 | 65.87 | 64.98 | 65.04 | 984,562 | -0.32(-0.50%) |
Sep 22, 2021 | 65.22 | 65.87 | 64.95 | 65.36 | 809,570 | +0.46(+0.71%) |
Sep 21, 2021 | 65.31 | 65.72 | 64.81 | 64.90 | 1,194,287 | +0.06(+0.09%) |
Sep 20, 2021 | 64.46 | 65.23 | 64.02 | 64.84 | 1,270,183 | -0.21(-0.33%) |
Sep 17, 2021 | 65.23 | 65.97 | 65.03 | 65.05 | 2,870,679 | +0.09(+0.14%) |
Sep 16, 2021 | 64.83 | 65.34 | 64.58 | 64.96 | 995,028 | -0.12(-0.18%) |
Sep 15, 2021 | 64.96 | 65.47 | 64.80 | 65.08 | 982,464 | +0.05(+0.08%) |
Sep 14, 2021 | 65.09 | 65.44 | 64.64 | 65.03 | 1,152,737 | +0.27(+0.42%) |
Sep 13, 2021 | 64.78 | 65.63 | 64.63 | 64.76 | 1,316,211 | +0.44(+0.68%) |
Sep 10, 2021 | 66.13 | 66.27 | 64.31 | 64.32 | 1,062,550 | -1.83(-2.76%) |
Sep 09, 2021 | 67.27 | 67.67 | 66.15 | 66.15 | 733,660 | -1.46(-2.16%) |
Sep 08, 2021 | 66.81 | 67.84 | 66.81 | 67.61 | 1,108,988 | +0.49(+0.72%) |
Sep 07, 2021 | 67.56 | 67.65 | 66.74 | 67.12 | 966,800 | -0.55(-0.82%) |
Sep 03, 2021 | 67.84 | 67.88 | 67.31 | 67.67 | 952,518 | -0.08(-0.11%) |
Sep 02, 2021 | 67.07 | 67.76 | 66.80 | 67.75 | 1,166,307 | +0.68(+1.02%) |
Sep 01, 2021 | 66.74 | 67.41 | 66.60 | 67.07 | 899,681 | +0.41(+0.61%) |
Aug 31, 2021 | 66.26 | 66.72 | 66.04 | 66.66 | 1,208,672 | +0.17(+0.26%) |
Aug 30, 2021 | 65.92 | 66.51 | 65.72 | 66.49 | 644,398 | +0.55(+0.83%) |
Aug 27, 2021 | 65.63 | 66.22 | 65.58 | 65.94 | 824,657 | +0.57(+0.87%) |
Aug 26, 2021 | 65.50 | 65.78 | 65.24 | 65.37 | 682,554 | +0.03(+0.04%) |
Aug 25, 2021 | 65.31 | 65.91 | 64.97 | 65.34 | 926,560 | -0.04(-0.07%) |
Aug 24, 2021 | 66.04 | 66.09 | 65.27 | 65.39 | 798,681 | -0.54(-0.82%) |
Aug 23, 2021 | 66.35 | 66.63 | 65.60 | 65.92 | 1,046,513 | -0.24(-0.36%) |
Aug 20, 2021 | 65.54 | 66.54 | 65.16 | 66.16 | 830,165 | +0.34(+0.52%) |
Aug 19, 2021 | 65.94 | 66.33 | 65.26 | 65.82 | 821,608 | -0.42(-0.63%) |
Aug 18, 2021 | 67.11 | 67.14 | 66.10 | 66.24 | 955,861 | -1.15(-1.71%) |
Aug 17, 2021 | 67.06 | 67.53 | 66.73 | 67.39 | 946,033 | -0.06(-0.09%) |
Aug 16, 2021 | 67.14 | 67.85 | 67.06 | 67.45 | 943,211 | +0.37(+0.55%) |
Aug 13, 2021 | 66.97 | 67.09 | 66.56 | 67.09 | 846,348 | +0.37(+0.55%) |
Aug 12, 2021 | 66.82 | 66.83 | 66.38 | 66.72 | 852,430 | +0.12(+0.18%) |
Aug 11, 2021 | 66.15 | 66.71 | 65.97 | 66.60 | 1,780,620 | +0.90(+1.36%) |
Aug 10, 2021 | 66.53 | 66.64 | 65.55 | 65.70 | 4,381,371 | -2.60(-3.81%) |
Aug 09, 2021 | 68.26 | 68.50 | 67.96 | 68.31 | 543,548 | -0.18(-0.26%) |
Aug 06, 2021 | 68.77 | 69.02 | 68.36 | 68.48 | 633,342 | -0.23(-0.34%) |
Aug 05, 2021 | 68.16 | 68.72 | 68.08 | 68.72 | 501,374 | +0.85(+1.26%) |
Aug 04, 2021 | 68.11 | 68.19 | 67.46 | 67.86 | 669,999 | -0.26(-0.39%) |
Aug 03, 2021 | 67.85 | 68.20 | 67.38 | 68.13 | 683,739 | +0.27(+0.40%) |
Aug 02, 2021 | 69.12 | 69.54 | 67.79 | 67.85 | 959,562 | -1.00(-1.45%) |
Jul 30, 2021 | 68.83 | 70.29 | 68.78 | 68.85 | 1,158,008 | +0.20(+0.29%) |
Jul 29, 2021 | 68.68 | 69.54 | 68.52 | 68.66 | 801,578 | +0.29(+0.42%) |
Jul 28, 2021 | 68.92 | 69.05 | 68.08 | 68.37 | 707,001 | -0.38(-0.56%) |
Jul 27, 2021 | 68.05 | 69.07 | 67.84 | 68.75 | 962,826 | +0.61(+0.90%) |
Jul 26, 2021 | 68.16 | 68.54 | 67.83 | 68.13 | 865,101 | +0.36(+0.53%) |
Jul 23, 2021 | 67.24 | 67.92 | 67.06 | 67.78 | 537,113 | +0.69(+1.03%) |
Jul 22, 2021 | 67.17 | 67.17 | 66.60 | 67.09 | 597,754 | -0.20(-0.30%) |
Jul 21, 2021 | 67.84 | 68.19 | 67.22 | 67.29 | 695,788 | -0.52(-0.77%) |
Jul 20, 2021 | 67.16 | 68.19 | 66.92 | 67.81 | 1,201,291 | +1.26(+1.90%) |
Jul 19, 2021 | 66.98 | 67.09 | 65.92 | 66.55 | 936,124 | -1.10(-1.63%) |
Jul 16, 2021 | 67.77 | 68.14 | 67.48 | 67.65 | 821,490 | +0.13(+0.19%) |
Jul 15, 2021 | 66.89 | 67.65 | 66.69 | 67.52 | 1,245,784 | +0.53(+0.79%) |
Jul 14, 2021 | 66.17 | 67.27 | 66.06 | 66.99 | 707,440 | +0.78(+1.19%) |
Jul 13, 2021 | 67.09 | 67.17 | 65.82 | 66.21 | 965,746 | -1.02(-1.52%) |
Jul 12, 2021 | 66.56 | 67.41 | 66.43 | 67.23 | 949,408 | +0.70(+1.05%) |
Jul 09, 2021 | 65.70 | 66.54 | 65.45 | 66.53 | 868,771 | +0.94(+1.43%) |
Jul 08, 2021 | 65.06 | 65.63 | 64.64 | 65.59 | 1,031,843 | +0.07(+0.10%) |
Jul 07, 2021 | 65.06 | 65.60 | 64.56 | 65.52 | 943,284 | +0.32(+0.50%) |
Jul 06, 2021 | 64.13 | 65.31 | 63.71 | 65.20 | 1,298,197 | +1.10(+1.72%) |
Jul 02, 2021 | 63.99 | 64.47 | 63.80 | 64.10 | 736,839 | +0.36(+0.56%) |
Jul 01, 2021 | 63.78 | 64.35 | 63.24 | 63.74 | 1,151,085 | +0.07(+0.11%) |
Jun 30, 2021 | 64.26 | 64.59 | 63.64 | 63.67 | 1,413,926 | -0.61(-0.94%) |
Jun 29, 2021 | 64.58 | 65.37 | 64.18 | 64.28 | 1,424,464 | -0.66(-1.01%) |
Jun 28, 2021 | 65.42 | 65.51 | 64.46 | 64.94 | 1,386,320 | -0.32(-0.49%) |
Jun 25, 2021 | 65.04 | 65.48 | 64.83 | 65.25 | 1,152,228 | +0.23(+0.35%) |
Jun 24, 2021 | 64.77 | 65.15 | 64.50 | 65.03 | 1,061,981 | +0.32(+0.49%) |
Jun 23, 2021 | 65.13 | 65.35 | 64.68 | 64.71 | 1,233,209 | +0.06(+0.09%) |
Jun 22, 2021 | 64.59 | 65.21 | 64.34 | 64.65 | 851,158 | -0.07(-0.10%) |
Jun 21, 2021 | 63.98 | 65.15 | 63.89 | 64.72 | 1,195,533 | +0.91(+1.42%) |
Jun 18, 2021 | 64.64 | 64.72 | 63.81 | 63.81 | 1,799,715 | -0.93(-1.43%) |
Jun 17, 2021 | 64.61 | 65.02 | 64.27 | 64.73 | 1,321,746 | +0.04(+0.07%) |
Jun 16, 2021 | 65.52 | 65.59 | 64.64 | 64.69 | 1,231,059 | -0.61(-0.93%) |
Jun 15, 2021 | 65.86 | 65.86 | 65.02 | 65.30 | 1,037,008 | -0.13(-0.21%) |
Jun 14, 2021 | 64.82 | 65.43 | 64.73 | 65.43 | 1,040,185 | +0.69(+1.07%) |
Jun 11, 2021 | 65.19 | 65.23 | 64.58 | 64.74 | 700,661 | -0.53(-0.81%) |
Jun 10, 2021 | 64.99 | 65.61 | 64.54 | 65.27 | 792,541 | +0.38(+0.58%) |
Jun 09, 2021 | 64.79 | 65.48 | 64.41 | 64.89 | 1,851,095 | +0.54(+0.84%) |
Jun 08, 2021 | 63.54 | 64.45 | 63.30 | 64.35 | 4,268,493 | -1.14(-1.75%) |
Jun 07, 2021 | 65.99 | 66.08 | 65.47 | 65.50 | 1,106,655 | -0.26(-0.40%) |
Jun 04, 2021 | 65.67 | 65.93 | 65.24 | 65.76 | 722,937 | +0.24(+0.37%) |
Jun 03, 2021 | 65.73 | 65.85 | 65.14 | 65.52 | 912,801 | -0.38(-0.57%) |
Jun 02, 2021 | 64.89 | 66.05 | 64.58 | 65.89 | 1,124,345 | +1.03(+1.58%) |
Jun 01, 2021 | 63.97 | 64.87 | 63.77 | 64.87 | 1,388,885 | +1.36(+2.15%) |
May 28, 2021 | 62.89 | 63.77 | 62.74 | 63.50 | 1,477,278 | +0.90(+1.44%) |
May 27, 2021 | 63.55 | 63.55 | 62.48 | 62.60 | 1,262,773 | -0.74(-1.17%) |
May 26, 2021 | 63.54 | 63.93 | 63.29 | 63.34 | 633,739 | -0.13(-0.21%) |
May 25, 2021 | 63.57 | 63.90 | 63.24 | 63.48 | 686,634 | -0.15(-0.24%) |
May 24, 2021 | 63.45 | 63.97 | 63.23 | 63.63 | 644,482 | +0.50(+0.80%) |
May 21, 2021 | 63.22 | 63.50 | 62.70 | 63.13 | 719,004 | -0.02(-0.03%) |
May 20, 2021 | 62.58 | 63.38 | 62.37 | 63.14 | 937,365 | +0.56(+0.90%) |
May 19, 2021 | 61.62 | 62.59 | 61.36 | 62.58 | 1,049,102 | +0.46(+0.75%) |
May 18, 2021 | 62.09 | 62.49 | 61.79 | 62.12 | 605,758 | -0.03(-0.05%) |
May 17, 2021 | 61.99 | 62.40 | 61.86 | 62.15 | 793,770 | +0.16(+0.26%) |
May 14, 2021 | 61.64 | 62.12 | 61.59 | 61.99 | 594,807 | +0.59(+0.96%) |
May 13, 2021 | 60.36 | 61.96 | 60.36 | 61.40 | 1,067,170 | +1.03(+1.70%) |
May 12, 2021 | 61.86 | 61.98 | 60.36 | 60.37 | 1,026,737 | -1.61(-2.59%) |
May 11, 2021 | 62.65 | 63.12 | 61.49 | 61.98 | 1,326,994 | -1.17(-1.85%) |
May 10, 2021 | 63.56 | 64.02 | 63.13 | 63.15 | 803,733 | -0.09(-0.15%) |
May 07, 2021 | 62.10 | 63.41 | 62.10 | 63.24 | 1,158,664 | +0.96(+1.54%) |
May 06, 2021 | 62.59 | 62.85 | 61.99 | 62.28 | 842,700 | -0.16(-0.26%) |
May 05, 2021 | 62.71 | 63.33 | 62.20 | 62.44 | 1,069,988 | -0.93(-1.47%) |
May 04, 2021 | 63.77 | 64.28 | 63.23 | 63.38 | 1,091,587 | -0.32(-0.50%) |