Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 107.52 | 108.23 | 104.16 | 104.58 | 6,365,830 | -3.80(-3.51%) |
Apr 28, 2022 | 103.20 | 108.88 | 102.15 | 108.38 | 6,850,227 | +5.65(+5.50%) |
Apr 27, 2022 | 99.30 | 103.25 | 97.20 | 102.73 | 5,905,434 | +4.10(+4.16%) |
Apr 26, 2022 | 95.42 | 100.65 | 94.84 | 98.63 | 7,175,658 | +4.00(+4.22%) |
Apr 25, 2022 | 93.35 | 95.29 | 90.72 | 94.63 | 7,088,461 | -2.04(-2.11%) |
Apr 22, 2022 | 98.07 | 100.05 | 96.57 | 96.67 | 4,278,041 | -1.74(-1.77%) |
Apr 21, 2022 | 102.24 | 103.51 | 98.21 | 98.41 | 4,230,247 | -2.96(-2.92%) |
Apr 20, 2022 | 101.26 | 102.53 | 100.80 | 101.38 | 3,506,848 | +0.31(+0.31%) |
Apr 19, 2022 | 102.70 | 104.61 | 100.73 | 101.07 | 5,523,873 | -2.45(-2.37%) |
Apr 18, 2022 | 99.44 | 103.64 | 98.74 | 103.52 | 5,125,942 | +5.15(+5.24%) |
Apr 14, 2022 | 97.56 | 98.92 | 97.01 | 98.37 | 4,044,500 | +0.86(+0.89%) |
Apr 13, 2022 | 95.60 | 97.93 | 94.59 | 97.50 | 4,156,929 | +2.95(+3.13%) |
Apr 12, 2022 | 96.25 | 97.94 | 94.27 | 94.55 | 4,462,190 | -0.10(-0.11%) |
Apr 11, 2022 | 96.32 | 96.76 | 93.93 | 94.65 | 3,950,699 | -2.18(-2.25%) |
Apr 08, 2022 | 97.58 | 98.24 | 96.59 | 96.83 | 3,508,660 | -0.10(-0.11%) |
Apr 07, 2022 | 97.10 | 97.95 | 94.24 | 96.93 | 3,943,970 | +0.03(+0.03%) |
Apr 06, 2022 | 96.34 | 98.27 | 94.22 | 96.90 | 4,261,056 | +1.73(+1.81%) |
Apr 05, 2022 | 94.80 | 96.86 | 94.40 | 95.18 | 4,070,425 | +0.68(+0.71%) |
Apr 04, 2022 | 95.50 | 96.39 | 93.90 | 94.50 | 2,844,280 | -0.50(-0.52%) |
Apr 01, 2022 | 95.61 | 96.67 | 94.20 | 95.00 | 3,519,722 | -0.25(-0.27%) |
Mar 31, 2022 | 93.27 | 96.71 | 92.92 | 95.25 | 5,608,533 | +0.98(+1.03%) |
Mar 30, 2022 | 91.78 | 95.09 | 91.78 | 94.28 | 4,469,021 | +3.58(+3.95%) |
Mar 29, 2022 | 88.79 | 90.97 | 87.85 | 90.69 | 3,089,317 | +0.29(+0.32%) |
Mar 28, 2022 | 90.15 | 91.10 | 89.41 | 90.40 | 3,291,291 | -0.83(-0.90%) |
Mar 25, 2022 | 89.63 | 91.60 | 89.59 | 91.23 | 3,425,744 | +0.76(+0.84%) |
Mar 24, 2022 | 89.76 | 91.48 | 89.03 | 90.47 | 3,622,907 | +0.86(+0.96%) |
Mar 23, 2022 | 89.27 | 90.92 | 88.99 | 89.61 | 4,230,226 | +1.81(+2.06%) |
Mar 22, 2022 | 87.90 | 88.59 | 85.95 | 87.79 | 3,762,529 | -0.63(-0.71%) |
Mar 21, 2022 | 86.29 | 89.08 | 86.07 | 88.42 | 5,042,740 | +3.59(+4.24%) |
Mar 18, 2022 | 83.78 | 85.29 | 82.70 | 84.83 | 8,094,397 | +1.26(+1.50%) |
Mar 17, 2022 | 80.77 | 83.58 | 80.68 | 83.57 | 4,451,286 | +3.89(+4.89%) |
Mar 16, 2022 | 79.69 | 81.42 | 79.00 | 79.68 | 3,624,318 | +0.50(+0.63%) |
Mar 15, 2022 | 82.78 | 82.93 | 77.98 | 79.18 | 6,594,368 | -5.76(-6.78%) |
Mar 14, 2022 | 85.29 | 86.49 | 83.37 | 84.94 | 5,060,128 | -1.05(-1.22%) |
Mar 11, 2022 | 83.26 | 87.82 | 83.03 | 85.99 | 7,224,215 | +1.96(+2.33%) |
Mar 10, 2022 | 82.82 | 84.38 | 84.03 | 4,833,697 | +2.29(+2.80%) | |
Mar 09, 2022 | 82.08 | 85.11 | 81.10 | 81.74 | 8,300,252 | -3.19(-3.76%) |
Mar 08, 2022 | 81.21 | 86.88 | 80.80 | 84.93 | 11,523,783 | +6.13(+7.77%) |
Mar 07, 2022 | 81.86 | 82.26 | 78.40 | 78.81 | 5,979,640 | -1.85(-2.29%) |
Mar 04, 2022 | 78.23 | 81.05 | 77.81 | 80.66 | 6,270,201 | +1.68(+2.13%) |
Mar 03, 2022 | 78.04 | 79.71 | 77.49 | 78.98 | 3,578,779 | +0.53(+0.68%) |
Mar 02, 2022 | 77.31 | 78.94 | 76.23 | 78.44 | 5,240,440 | +2.80(+3.71%) |
Mar 01, 2022 | 79.36 | 80.49 | 74.72 | 75.64 | 6,176,198 | -2.70(-3.45%) |
Feb 28, 2022 | 78.62 | 79.52 | 76.83 | 78.34 | 6,637,512 | -1.28(-1.60%) |
Feb 25, 2022 | 79.25 | 80.38 | 78.71 | 79.61 | 3,491,608 | +0.97(+1.23%) |
Feb 24, 2022 | 81.77 | 81.77 | 77.21 | 78.65 | 6,163,023 | -2.35(-2.91%) |
Feb 23, 2022 | 81.10 | 81.56 | 80.08 | 81.00 | 3,773,187 | +0.48(+0.59%) |
Feb 22, 2022 | 83.26 | 83.47 | 79.54 | 80.52 | 3,878,341 | -0.83(-1.01%) |
Feb 18, 2022 | 81.35 | 0 | -0.30(-0.37%) | |||
Feb 17, 2022 | 82.23 | 82.91 | 81.35 | 81.65 | 3,223,740 | -2.31(-2.75%) |
Feb 16, 2022 | 84.21 | 85.13 | 82.30 | 83.96 | 5,244,777 | +0.91(+1.10%) |
Feb 15, 2022 | 82.31 | 83.71 | 81.62 | 83.05 | 3,866,391 | -1.12(-1.33%) |
Feb 14, 2022 | 85.83 | 85.83 | 83.28 | 84.16 | 4,635,744 | -2.14(-2.48%) |
Feb 11, 2022 | 84.66 | 87.96 | 83.97 | 86.30 | 6,858,335 | +1.98(+2.35%) |
Feb 10, 2022 | 83.15 | 85.14 | 82.86 | 84.32 | 5,507,513 | +0.98(+1.18%) |
Feb 09, 2022 | 83.03 | 84.00 | 82.67 | 83.34 | 2,626,624 | +0.33(+0.40%) |
Feb 08, 2022 | 84.08 | 84.19 | 81.78 | 83.01 | 3,335,048 | -1.07(-1.27%) |
Feb 07, 2022 | 81.10 | 84.75 | 80.36 | 84.08 | 5,519,276 | +2.75(+3.38%) |
Feb 04, 2022 | 80.62 | 82.18 | 79.97 | 81.33 | 3,962,887 | +1.51(+1.89%) |
Feb 03, 2022 | 81.28 | 79.28 | 79.82 | 3,327,950 | -1.43(-1.75%) | |
Feb 02, 2022 | 80.02 | 81.40 | 79.09 | 81.25 | 5,113,783 | +0.98(+1.22%) |
Feb 01, 2022 | 76.64 | 80.53 | 76.08 | 80.27 | 6,505,139 | +3.32(+4.31%) |
Jan 31, 2022 | 75.40 | 77.00 | 76.95 | 5,012,608 | +1.45(+1.92%) | |
Jan 28, 2022 | 75.56 | 77.23 | 73.58 | 75.50 | 5,011,401 | -0.53(-0.70%) |
Jan 27, 2022 | 77.50 | 78.40 | 74.24 | 76.03 | 6,276,544 | +0.63(+0.84%) |
Jan 26, 2022 | 76.46 | 77.87 | 74.47 | 75.40 | 4,453,228 | +0.13(+0.17%) |
Jan 25, 2022 | 72.42 | 75.68 | 71.04 | 75.27 | 5,334,787 | +2.38(+3.27%) |
Jan 24, 2022 | 71.53 | 73.15 | 69.60 | 72.89 | 5,473,135 | -0.65(-0.88%) |
Jan 21, 2022 | 74.80 | 74.89 | 72.84 | 73.54 | 6,463,863 | -1.97(-2.60%) |
Jan 20, 2022 | 77.27 | 78.52 | 75.49 | 75.50 | 4,166,328 | -2.60(-3.33%) |
Jan 19, 2022 | 80.23 | 80.30 | 77.60 | 78.10 | 3,004,825 | -1.33(-1.67%) |
Jan 18, 2022 | 79.83 | 80.13 | 78.05 | 79.43 | 3,788,013 | +0.41(+0.52%) |
Jan 14, 2022 | 79.02 | 0 | +1.71(+2.21%) | |||
Jan 13, 2022 | 78.25 | 78.77 | 77.04 | 77.31 | 3,268,667 | -0.94(-1.20%) |
Jan 12, 2022 | 78.57 | 78.97 | 77.55 | 78.25 | 3,444,682 | +0.48(+0.62%) |
Jan 11, 2022 | 75.87 | 77.99 | 75.31 | 77.77 | 4,503,298 | +2.62(+3.48%) |
Jan 10, 2022 | 75.11 | 75.65 | 74.56 | 75.15 | 4,285,718 | +0.03(+0.04%) |
Jan 07, 2022 | 74.73 | 75.52 | 74.15 | 75.12 | 4,014,411 | +0.78(+1.05%) |
Jan 06, 2022 | 74.20 | 74.63 | 73.23 | 74.34 | 4,580,185 | +1.82(+2.51%) |
Jan 05, 2022 | 73.50 | 74.05 | 72.19 | 72.53 | 4,312,264 | -0.29(-0.39%) |
Jan 04, 2022 | 72.50 | 73.63 | 72.22 | 72.81 | 4,497,439 | +1.27(+1.78%) |
Jan 03, 2022 | 70.30 | 72.54 | 70.09 | 71.54 | 3,847,345 | +1.88(+2.70%) |
Dec 31, 2021 | 68.72 | 70.15 | 68.55 | 69.66 | 2,671,921 | +0.77(+1.12%) |
Dec 30, 2021 | 69.30 | 69.92 | 68.62 | 68.89 | 2,370,748 | -0.34(-0.50%) |
Dec 29, 2021 | 68.93 | 69.45 | 68.14 | 69.23 | 2,995,121 | +0.14(+0.20%) |
Dec 28, 2021 | 68.25 | 69.72 | 68.20 | 69.10 | 3,002,640 | +1.27(+1.87%) |
Dec 27, 2021 | 66.16 | 67.84 | 65.39 | 67.82 | 2,391,299 | +1.30(+1.95%) |
Dec 23, 2021 | 67.40 | 68.05 | 66.53 | 66.53 | 3,929,200 | +0.40(+0.60%) |
Dec 22, 2021 | 66.19 | 66.87 | 65.59 | 66.13 | 2,002,164 | -0.02(-0.03%) |
Dec 21, 2021 | 64.35 | 66.22 | 64.35 | 66.15 | 4,943,100 | +2.44(+3.83%) |
Dec 20, 2021 | 61.68 | 63.88 | 60.41 | 63.71 | 4,743,906 | +0.00(+0.00%) |
Dec 17, 2021 | 63.57 | 64.54 | 62.21 | 63.71 | 5,693,560 | -0.06(-0.09%) |
Dec 16, 2021 | 64.04 | 65.43 | 63.55 | 63.76 | 3,267,706 | +0.47(+0.75%) |
Dec 15, 2021 | 63.21 | 63.69 | 61.70 | 63.29 | 3,380,589 | +0.05(+0.07%) |
Dec 14, 2021 | 62.78 | 65.19 | 62.75 | 63.24 | 2,904,727 | -0.03(-0.04%) |
Dec 13, 2021 | 64.94 | 65.18 | 63.01 | 63.27 | 3,083,565 | -2.44(-3.71%) |
Dec 10, 2021 | 66.01 | 66.22 | 64.49 | 65.71 | 2,365,861 | +0.50(+0.77%) |
Dec 09, 2021 | 64.62 | 65.77 | 64.62 | 65.21 | 3,499,361 | -0.38(-0.58%) |
Dec 08, 2021 | 66.59 | 67.03 | 65.38 | 65.59 | 2,883,525 | -0.84(-1.27%) |
Dec 07, 2021 | 66.53 | 68.33 | 66.15 | 66.43 | 3,648,619 | +1.13(+1.73%) |
Dec 06, 2021 | 65.62 | 66.28 | 64.55 | 65.30 | 2,776,337 | +0.65(+1.00%) |
Dec 03, 2021 | 67.01 | 67.25 | 64.13 | 64.65 | 4,457,613 | -1.35(-2.05%) |
Dec 02, 2021 | 62.31 | 66.44 | 61.86 | 66.01 | 5,651,352 | +3.58(+5.73%) |
Dec 01, 2021 | 63.99 | 65.81 | 62.19 | 62.43 | 6,331,857 | +0.34(+0.55%) |
Nov 30, 2021 | 61.86 | 62.65 | 60.93 | 62.08 | 10,704,255 | -1.14(-1.80%) |
Nov 29, 2021 | 64.58 | 65.42 | 63.07 | 63.22 | 4,183,669 | +0.15(+0.24%) |
Nov 26, 2021 | 63.33 | 63.99 | 61.45 | 63.08 | 6,118,302 | -4.58(-6.77%) |
Nov 24, 2021 | 66.85 | 68.21 | 66.72 | 67.66 | 3,921,472 | +0.37(+0.55%) |
Nov 23, 2021 | 66.25 | 67.89 | 66.10 | 67.29 | 3,684,110 | +1.76(+2.69%) |
Nov 22, 2021 | 63.85 | 66.89 | 63.83 | 65.52 | 3,915,800 | +1.47(+2.29%) |
Nov 19, 2021 | 66.95 | 66.95 | 63.64 | 64.06 | 5,906,007 | -3.61(-5.33%) |
Nov 18, 2021 | 68.00 | 68.57 | 67.58 | 67.67 | 4,296,328 | -0.45(-0.67%) |
Nov 17, 2021 | 71.32 | 71.42 | 67.97 | 68.12 | 4,517,406 | -3.26(-4.56%) |
Nov 16, 2021 | 71.38 | 72.36 | 70.72 | 71.38 | 4,932,985 | +0.54(+0.76%) |
Nov 15, 2021 | 70.43 | 71.35 | 69.67 | 70.84 | 4,741,112 | +0.71(+1.01%) |
Nov 12, 2021 | 70.13 | 71.15 | 69.47 | 70.13 | 3,108,805 | -0.59(-0.83%) |
Nov 11, 2021 | 70.38 | 71.48 | 69.97 | 70.72 | 2,959,503 | +0.33(+0.47%) |
Nov 10, 2021 | 71.02 | 70.39 | 3,845,456 | -1.27(-1.78%) | ||
Nov 09, 2021 | 71.06 | 71.83 | 70.52 | 71.66 | 3,842,557 | +0.43(+0.60%) |
Nov 08, 2021 | 72.27 | 72.43 | 70.76 | 71.23 | 2,951,137 | -0.13(-0.18%) |
Nov 05, 2021 | 71.20 | 71.51 | 69.77 | 71.36 | 3,813,774 | +1.44(+2.06%) |
Nov 04, 2021 | 70.42 | 70.88 | 68.75 | 69.92 | 3,793,867 | +0.43(+0.62%) |
Nov 03, 2021 | 68.58 | 70.63 | 68.14 | 69.49 | 4,842,963 | +0.02(+0.03%) |
Nov 02, 2021 | 71.07 | 71.48 | 69.27 | 69.47 | 4,272,786 | -1.98(-2.77%) |
Nov 01, 2021 | 71.42 | 72.27 | 70.93 | 71.45 | 3,685,638 | +0.63(+0.89%) |
Oct 29, 2021 | 71.94 | 72.00 | 70.20 | 70.82 | 5,223,882 | -1.03(-1.44%) |
Oct 28, 2021 | 71.81 | 73.01 | 71.12 | 71.85 | 3,675,561 | -0.19(-0.27%) |
Oct 27, 2021 | 73.95 | 74.41 | 71.66 | 72.05 | 3,472,147 | -2.94(-3.92%) |
Oct 26, 2021 | 75.74 | 74.99 | 2,581,149 | -0.74(-0.98%) | ||
Oct 25, 2021 | 75.10 | 76.12 | 74.65 | 75.73 | 2,981,248 | +1.56(+2.10%) |
Oct 22, 2021 | 75.10 | 75.51 | 72.75 | 74.17 | 4,284,442 | -0.92(-1.23%) |
Oct 21, 2021 | 74.32 | 76.15 | 73.54 | 75.10 | 4,977,644 | +0.88(+1.18%) |
Oct 20, 2021 | 72.82 | 74.47 | 72.65 | 74.22 | 4,255,484 | +0.82(+1.11%) |
Oct 19, 2021 | 72.24 | 73.54 | 71.83 | 73.40 | 3,887,402 | +1.85(+2.59%) |
Oct 18, 2021 | 72.46 | 73.04 | 71.03 | 71.55 | 3,849,506 | -0.49(-0.67%) |
Oct 15, 2021 | 73.26 | 73.57 | 71.98 | 72.04 | 2,804,502 | -0.47(-0.64%) |
Oct 14, 2021 | 72.83 | 73.25 | 72.27 | 72.50 | 2,766,037 | +0.94(+1.32%) |
Oct 13, 2021 | 71.59 | 72.05 | 70.44 | 71.56 | 3,355,395 | -0.71(-0.99%) |
Oct 12, 2021 | 71.24 | 72.97 | 71.14 | 72.27 | 2,803,347 | +1.03(+1.44%) |
Oct 11, 2021 | 73.26 | 73.44 | 71.22 | 71.25 | 4,395,829 | -0.73(-1.02%) |
Oct 08, 2021 | 70.09 | 72.18 | 70.05 | 71.98 | 3,796,486 | +2.47(+3.56%) |
Oct 07, 2021 | 69.35 | 70.58 | 69.31 | 69.51 | 4,263,542 | +0.49(+0.70%) |
Oct 06, 2021 | 66.64 | 69.44 | 66.24 | 69.02 | 4,944,381 | +0.98(+1.44%) |
Oct 05, 2021 | 69.73 | 70.41 | 66.78 | 68.04 | 5,225,376 | -0.66(-0.96%) |
Oct 04, 2021 | 67.98 | 69.36 | 67.48 | 68.70 | 4,448,798 | +1.28(+1.90%) |
Oct 01, 2021 | 64.92 | 67.77 | 64.83 | 67.42 | 5,567,679 | +2.79(+4.32%) |
Sep 30, 2021 | 64.41 | 65.43 | 63.56 | 64.63 | 4,463,590 | +0.24(+0.37%) |
Sep 29, 2021 | 65.09 | 65.10 | 63.79 | 64.39 | 3,078,469 | -0.79(-1.21%) |
Sep 28, 2021 | 65.89 | 66.79 | 65.01 | 65.18 | 5,084,433 | +0.36(+0.55%) |
Sep 27, 2021 | 63.29 | 65.73 | 63.07 | 64.82 | 5,513,818 | +2.88(+4.66%) |
Sep 24, 2021 | 60.86 | 62.26 | 60.78 | 61.94 | 2,509,232 | +0.42(+0.68%) |
Sep 23, 2021 | 59.94 | 61.67 | 59.69 | 61.51 | 3,683,869 | +1.69(+2.83%) |
Sep 22, 2021 | 58.80 | 61.04 | 58.80 | 59.82 | 5,163,837 | +1.83(+3.16%) |
Sep 21, 2021 | 58.46 | 58.74 | 57.03 | 57.99 | 3,297,030 | +0.32(+0.56%) |
Sep 20, 2021 | 58.20 | 58.78 | 56.65 | 57.67 | 4,150,800 | -2.41(-4.01%) |
Sep 17, 2021 | 59.79 | 60.90 | 59.56 | 60.08 | 5,220,100 | +0.13(+0.21%) |
Sep 16, 2021 | 60.92 | 61.05 | 59.85 | 59.95 | 2,520,211 | -0.96(-1.58%) |
Sep 15, 2021 | 60.01 | 61.08 | 59.64 | 60.91 | 4,402,383 | +1.66(+2.80%) |
Sep 14, 2021 | 61.35 | 61.51 | 59.04 | 59.25 | 3,226,628 | -1.36(-2.24%) |
Sep 13, 2021 | 58.89 | 61.10 | 58.70 | 60.61 | 4,839,958 | +2.54(+4.37%) |
Sep 10, 2021 | 58.82 | 58.95 | 57.52 | 58.07 | 3,510,369 | -0.12(-0.20%) |
Sep 09, 2021 | 57.83 | 59.65 | 57.51 | 58.19 | 3,087,873 | -0.15(-0.25%) |
Sep 08, 2021 | 60.43 | 60.74 | 58.31 | 58.34 | 3,708,842 | -1.67(-2.78%) |
Sep 07, 2021 | 59.35 | 60.83 | 59.30 | 60.00 | 3,299,752 | +0.75(+1.27%) |
Sep 03, 2021 | 59.65 | 60.36 | 58.68 | 59.25 | 2,284,283 | -0.46(-0.77%) |
Sep 02, 2021 | 59.25 | 60.43 | 58.53 | 59.71 | 3,825,497 | +1.14(+1.95%) |
Sep 01, 2021 | 60.53 | 61.04 | 57.91 | 58.56 | 5,663,669 | -2.16(-3.56%) |
Aug 31, 2021 | 60.28 | 61.41 | 59.74 | 60.73 | 6,675,254 | +0.27(+0.44%) |
Aug 30, 2021 | 62.17 | 62.17 | 60.42 | 60.46 | 2,897,123 | -1.00(-1.62%) |
Aug 27, 2021 | 60.44 | 62.28 | 60.44 | 61.46 | 3,494,618 | +1.51(+2.52%) |
Aug 26, 2021 | 60.23 | 60.97 | 59.82 | 59.95 | 2,976,609 | -0.81(-1.33%) |
Aug 25, 2021 | 59.69 | 61.22 | 59.45 | 60.75 | 3,346,275 | +1.02(+1.70%) |
Aug 24, 2021 | 58.44 | 60.00 | 58.24 | 59.74 | 4,180,635 | +1.94(+3.36%) |
Aug 23, 2021 | 56.62 | 57.86 | 56.61 | 57.80 | 5,269,800 | +2.66(+4.83%) |
Aug 20, 2021 | 54.88 | 55.34 | 53.89 | 55.13 | 5,318,931 | -0.04(-0.07%) |
Aug 19, 2021 | 55.86 | 56.23 | 54.33 | 55.17 | 5,751,880 | -1.83(-3.21%) |
Aug 18, 2021 | 57.89 | 59.22 | 56.94 | 57.00 | 3,366,039 | -1.16(-2.00%) |
Aug 17, 2021 | 58.43 | 59.18 | 57.61 | 58.16 | 3,556,114 | -0.94(-1.60%) |
Aug 16, 2021 | 59.62 | 59.98 | 58.50 | 59.11 | 3,268,544 | -1.57(-2.58%) |
Aug 13, 2021 | 61.36 | 61.78 | 60.56 | 60.67 | 2,122,962 | -0.92(-1.49%) |
Aug 12, 2021 | 61.38 | 61.64 | 60.49 | 61.59 | 2,080,226 | +0.38(+0.61%) |
Aug 11, 2021 | 60.89 | 61.23 | 59.75 | 61.21 | 5,316,507 | -0.05(-0.09%) |
Aug 10, 2021 | 60.76 | 61.53 | 60.29 | 61.27 | 4,063,274 | +0.82(+1.36%) |
Aug 09, 2021 | 59.81 | 60.75 | 59.57 | 60.44 | 2,987,870 | -0.46(-0.75%) |
Aug 06, 2021 | 60.98 | 61.41 | 60.12 | 60.90 | 3,113,996 | +0.72(+1.20%) |
Aug 05, 2021 | 59.36 | 61.02 | 59.33 | 60.18 | 3,615,957 | +1.40(+2.38%) |
Aug 04, 2021 | 60.94 | 61.28 | 58.74 | 58.78 | 6,684,058 | -3.53(-5.66%) |
Aug 03, 2021 | 59.94 | 62.34 | 59.66 | 62.30 | 4,834,914 | +2.36(+3.93%) |
Aug 02, 2021 | 60.76 | 62.47 | 59.85 | 59.95 | 4,871,283 | -0.51(-0.85%) |
Jul 30, 2021 | 60.37 | 61.61 | 59.88 | 60.46 | 3,974,232 | -0.60(-0.99%) |
Jul 29, 2021 | 62.11 | 62.74 | 60.78 | 61.06 | 5,013,850 | +0.31(+0.51%) |
Jul 28, 2021 | 59.68 | 61.38 | 59.16 | 60.76 | 5,100,511 | +1.55(+2.62%) |
Jul 27, 2021 | 58.42 | 59.26 | 57.72 | 59.20 | 5,282,698 | +0.04(+0.06%) |
Jul 26, 2021 | 57.69 | 59.58 | 57.67 | 59.17 | 4,209,262 | +1.65(+2.87%) |
Jul 23, 2021 | 57.35 | 57.88 | 57.01 | 57.52 | 4,391,613 | +0.21(+0.36%) |
Jul 22, 2021 | 58.24 | 58.34 | 56.81 | 57.31 | 3,663,143 | -1.29(-2.20%) |
Jul 21, 2021 | 57.36 | 59.29 | 57.32 | 58.60 | 5,679,448 | +2.11(+3.74%) |
Jul 20, 2021 | 56.00 | 57.36 | 55.06 | 56.49 | 6,120,326 | +0.59(+1.05%) |
Jul 19, 2021 | 56.04 | 56.68 | 54.85 | 55.90 | 8,105,984 | -2.67(-4.56%) |
Jul 16, 2021 | 60.43 | 60.66 | 58.11 | 58.57 | 5,202,375 | -1.73(-2.87%) |
Jul 15, 2021 | 60.41 | 61.71 | 59.85 | 60.31 | 5,302,819 | -0.79(-1.29%) |
Jul 14, 2021 | 63.57 | 64.31 | 60.81 | 61.09 | 5,773,137 | -2.53(-3.97%) |
Jul 13, 2021 | 64.10 | 64.57 | 63.26 | 63.62 | 3,759,919 | -1.09(-1.69%) |
Jul 12, 2021 | 64.18 | 65.69 | 63.75 | 64.71 | 3,022,065 | -0.56(-0.86%) |
Jul 09, 2021 | 64.37 | 65.39 | 63.47 | 65.27 | 3,912,999 | +1.84(+2.90%) |
Jul 08, 2021 | 64.01 | 64.78 | 62.81 | 63.43 | 6,441,429 | -1.85(-2.83%) |
Jul 07, 2021 | 67.04 | 67.79 | 64.84 | 65.28 | 9,105,696 | -2.16(-3.20%) |
Jul 06, 2021 | 70.21 | 70.35 | 67.37 | 67.44 | 6,448,786 | -3.04(-4.32%) |
Jul 02, 2021 | 70.55 | 70.82 | 69.43 | 70.48 | 3,301,361 | +0.23(+0.33%) |
Jul 01, 2021 | 71.77 | 72.02 | 70.02 | 70.25 | 5,182,770 | -0.24(-0.35%) |
Jun 30, 2021 | 69.65 | 70.84 | 69.44 | 70.49 | 4,716,307 | +1.05(+1.51%) |
Jun 29, 2021 | 70.62 | 70.89 | 69.38 | 69.44 | 5,759,211 | -0.72(-1.03%) |
Jun 28, 2021 | 73.84 | 73.84 | 69.88 | 70.16 | 7,157,399 | -3.95(-5.32%) |
Jun 25, 2021 | 73.93 | 74.56 | 72.88 | 74.11 | 10,598,763 | +0.33(+0.44%) |
Jun 24, 2021 | 73.63 | 74.07 | 72.86 | 73.78 | 4,679,999 | +0.79(+1.09%) |
Jun 23, 2021 | 74.05 | 74.93 | 72.88 | 72.99 | 5,309,632 | -0.12(-0.16%) |
Jun 22, 2021 | 71.75 | 73.61 | 71.02 | 73.11 | 4,967,227 | +0.90(+1.25%) |
Jun 21, 2021 | 69.29 | 72.29 | 69.14 | 72.20 | 4,078,750 | +3.58(+5.21%) |
Jun 18, 2021 | 69.94 | 70.67 | 68.52 | 68.63 | 7,839,826 | -2.31(-3.26%) |
Jun 17, 2021 | 73.25 | 73.80 | 70.10 | 70.94 | 4,407,358 | -2.60(-3.54%) |
Jun 16, 2021 | 73.76 | 74.43 | 72.01 | 73.54 | 3,684,711 | -0.76(-1.02%) |
Jun 15, 2021 | 74.58 | 75.63 | 73.62 | 74.30 | 3,123,220 | +0.32(+0.43%) |
Jun 14, 2021 | 73.72 | 74.62 | 73.34 | 73.98 | 3,368,118 | +0.60(+0.81%) |
Jun 11, 2021 | 74.52 | 74.81 | 73.34 | 73.39 | 2,432,963 | -0.59(-0.79%) |
Jun 10, 2021 | 75.31 | 76.01 | 73.38 | 73.97 | 3,215,827 | +0.01(+0.01%) |
Jun 09, 2021 | 75.48 | 75.96 | 73.94 | 73.97 | 3,732,225 | -1.20(-1.60%) |
Jun 08, 2021 | 74.39 | 75.40 | 73.01 | 75.17 | 3,541,902 | +0.51(+0.69%) |
Jun 07, 2021 | 75.07 | 75.85 | 74.41 | 74.65 | 2,877,167 | -0.50(-0.66%) |
Jun 04, 2021 | 75.60 | 76.07 | 73.99 | 75.15 | 3,300,837 | -0.07(-0.10%) |
Jun 03, 2021 | 75.76 | 76.69 | 75.07 | 75.22 | 3,353,233 | -0.97(-1.27%) |
Jun 02, 2021 | 74.77 | 76.55 | 73.84 | 76.19 | 3,811,381 | +2.00(+2.69%) |
Jun 01, 2021 | 73.60 | 74.88 | 73.60 | 74.19 | 3,492,768 | +1.61(+2.21%) |
May 28, 2021 | 73.35 | 73.47 | 72.34 | 72.58 | 2,571,985 | -0.35(-0.48%) |
May 27, 2021 | 71.61 | 73.10 | 71.61 | 72.94 | 5,478,000 | +1.53(+2.15%) |
May 26, 2021 | 70.01 | 71.60 | 69.75 | 71.40 | 3,691,616 | +1.59(+2.28%) |
May 25, 2021 | 70.66 | 70.66 | 69.28 | 69.81 | 3,700,752 | -0.88(-1.25%) |
May 24, 2021 | 70.43 | 71.22 | 69.82 | 70.70 | 2,455,766 | +1.00(+1.44%) |
May 21, 2021 | 70.38 | 71.36 | 69.62 | 69.70 | 3,131,207 | +0.19(+0.27%) |
May 20, 2021 | 69.59 | 70.15 | 68.70 | 69.51 | 3,664,785 | -0.26(-0.38%) |
May 19, 2021 | 70.17 | 70.62 | 68.68 | 69.77 | 4,987,702 | -2.08(-2.89%) |
May 18, 2021 | 73.61 | 74.12 | 71.80 | 71.84 | 3,373,468 | -1.84(-2.50%) |
May 17, 2021 | 72.88 | 73.93 | 71.68 | 73.69 | 4,000,014 | +0.37(+0.50%) |
May 14, 2021 | 71.07 | 73.38 | 70.69 | 73.32 | 5,899,014 | +3.33(+4.76%) |
May 13, 2021 | 70.55 | 72.06 | 69.16 | 69.98 | 4,143,710 | -1.31(-1.84%) |
May 12, 2021 | 69.73 | 73.52 | 69.37 | 71.29 | 6,336,010 | +2.03(+2.93%) |
May 11, 2021 | 69.04 | 70.46 | 68.23 | 69.26 | 3,836,744 | -1.74(-2.45%) |
May 10, 2021 | 72.29 | 72.94 | 70.96 | 71.00 | 4,806,340 | -0.76(-1.06%) |
May 07, 2021 | 70.67 | 72.32 | 70.51 | 71.76 | 3,574,589 | +0.03(+0.04%) |
May 06, 2021 | 71.69 | 71.84 | 70.22 | 71.73 | 3,126,201 | +0.36(+0.50%) |
May 05, 2021 | 70.12 | 71.54 | 69.12 | 71.37 | 5,112,866 | +1.69(+2.43%) |
May 04, 2021 | 69.72 | 70.63 | 68.40 | 69.68 | 4,264,559 | +0.01(+0.01%) |