Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 67.08 | 68.02 | 65.81 | 66.71 | 1,572,019 | -2.37(-3.43%) |
Jun 29, 2022 | 70.12 | 70.12 | 68.27 | 69.08 | 847,044 | -0.64(-0.91%) |
Jun 28, 2022 | 69.99 | 71.06 | 69.43 | 69.71 | 921,896 | +0.65(+0.93%) |
Jun 27, 2022 | 70.13 | 70.28 | 68.38 | 69.07 | 864,388 | -0.49(-0.71%) |
Jun 24, 2022 | 66.75 | 70.01 | 66.64 | 69.56 | 1,602,847 | +3.27(+4.94%) |
Jun 23, 2022 | 68.51 | 68.51 | 65.51 | 66.29 | 1,187,241 | -2.59(-3.76%) |
Jun 22, 2022 | 68.17 | 69.21 | 67.82 | 68.88 | 999,022 | -0.15(-0.21%) |
Jun 21, 2022 | 69.81 | 70.11 | 68.43 | 69.02 | 1,165,932 | +1.19(+1.76%) |
Jun 17, 2022 | 67.57 | 68.84 | 66.79 | 67.83 | 1,988,595 | +0.79(+1.18%) |
Jun 16, 2022 | 67.90 | 67.90 | 66.22 | 67.04 | 1,118,485 | -2.35(-3.39%) |
Jun 15, 2022 | 68.62 | 70.71 | 68.31 | 69.40 | 1,870,053 | +1.36(+2.00%) |
Jun 14, 2022 | 67.74 | 69.67 | 67.49 | 68.03 | 1,602,937 | +0.63(+0.93%) |
Jun 13, 2022 | 66.81 | 68.64 | 65.78 | 67.41 | 2,667,856 | -0.38(-0.56%) |
Jun 10, 2022 | 69.23 | 69.81 | 67.65 | 67.78 | 1,767,893 | -3.32(-4.67%) |
Jun 09, 2022 | 73.20 | 73.20 | 71.08 | 71.11 | 1,290,351 | -2.08(-2.84%) |
Jun 08, 2022 | 72.98 | 73.28 | 71.94 | 73.19 | 938,986 | -0.53(-0.72%) |
Jun 07, 2022 | 72.61 | 73.83 | 72.42 | 73.72 | 1,586,644 | +0.05(+0.07%) |
Jun 06, 2022 | 74.58 | 75.20 | 73.58 | 73.67 | 967,953 | -0.16(-0.22%) |
Jun 03, 2022 | 74.04 | 74.49 | 73.44 | 73.83 | 815,155 | -0.60(-0.81%) |
Jun 02, 2022 | 72.83 | 74.48 | 72.44 | 74.43 | 1,125,673 | +1.68(+2.30%) |
Jun 01, 2022 | 75.24 | 75.24 | 72.17 | 72.76 | 1,064,618 | -2.20(-2.93%) |
May 31, 2022 | 73.43 | 75.23 | 72.86 | 74.95 | 2,045,709 | +0.34(+0.46%) |
May 27, 2022 | 73.67 | 74.94 | 73.62 | 74.61 | 958,977 | +1.07(+1.46%) |
May 26, 2022 | 71.91 | 74.61 | 71.91 | 73.54 | 1,949,739 | +2.23(+3.13%) |
May 25, 2022 | 68.66 | 71.86 | 68.66 | 71.31 | 1,554,000 | +2.15(+3.11%) |
May 24, 2022 | 69.07 | 69.77 | 67.68 | 69.15 | 1,471,282 | -0.29(-0.42%) |
May 23, 2022 | 67.37 | 69.92 | 66.91 | 69.44 | 1,784,169 | +3.61(+5.49%) |
May 20, 2022 | 66.64 | 67.17 | 63.77 | 65.83 | 1,840,135 | +0.25(+0.38%) |
May 19, 2022 | 66.73 | 67.84 | 64.99 | 65.58 | 2,351,494 | -2.20(-3.24%) |
May 18, 2022 | 69.93 | 70.53 | 67.23 | 67.77 | 1,158,830 | -2.90(-4.10%) |
May 17, 2022 | 69.26 | 71.08 | 69.26 | 70.68 | 1,346,786 | +2.78(+4.10%) |
May 16, 2022 | 68.58 | 68.95 | 67.23 | 67.89 | 1,008,652 | -0.80(-1.17%) |
May 13, 2022 | 69.70 | 69.99 | 68.04 | 68.69 | 1,477,552 | +0.20(+0.29%) |
May 12, 2022 | 68.29 | 68.73 | 66.23 | 68.50 | 1,974,095 | +0.04(+0.05%) |
May 11, 2022 | 70.20 | 72.04 | 68.45 | 68.46 | 1,621,478 | -1.50(-2.14%) |
May 10, 2022 | 70.84 | 71.75 | 68.24 | 69.95 | 1,302,813 | -0.97(-1.37%) |
May 09, 2022 | 71.99 | 72.40 | 69.89 | 70.93 | 1,896,534 | -2.41(-3.29%) |
May 06, 2022 | 74.22 | 74.45 | 71.95 | 73.34 | 1,312,730 | -1.36(-1.82%) |
May 05, 2022 | 76.50 | 76.57 | 72.89 | 74.70 | 1,505,318 | -2.67(-3.45%) |
May 04, 2022 | 74.48 | 77.46 | 74.07 | 77.37 | 1,689,284 | +2.48(+3.31%) |
May 03, 2022 | 74.65 | 75.71 | 73.71 | 74.89 | 1,582,160 | +0.75(+1.01%) |
May 02, 2022 | 75.77 | 76.42 | 72.38 | 74.14 | 1,817,320 | +0.37(+0.50%) |
Apr 29, 2022 | 76.29 | 76.84 | 73.56 | 73.77 | 1,662,620 | -2.49(-3.26%) |
Apr 28, 2022 | 75.76 | 76.59 | 73.58 | 76.26 | 2,361,663 | +1.95(+2.62%) |
Apr 27, 2022 | 74.04 | 75.70 | 73.66 | 74.31 | 1,832,034 | +0.37(+0.50%) |
Apr 26, 2022 | 74.46 | 76.42 | 73.66 | 73.95 | 2,285,485 | -1.53(-2.03%) |
Apr 25, 2022 | 72.26 | 75.57 | 70.77 | 75.48 | 2,881,829 | +2.54(+3.48%) |
Apr 22, 2022 | 74.43 | 74.82 | 72.82 | 72.94 | 2,414,810 | -1.59(-2.13%) |
Apr 21, 2022 | 78.70 | 79.22 | 73.78 | 74.52 | 3,725,797 | -3.94(-5.02%) |
Apr 20, 2022 | 78.41 | 79.57 | 77.69 | 78.46 | 3,347,810 | -2.67(-3.29%) |
Apr 19, 2022 | 79.89 | 81.38 | 79.88 | 81.12 | 1,998,384 | +1.62(+2.04%) |
Apr 18, 2022 | 79.54 | 80.33 | 79.07 | 79.50 | 1,158,308 | -0.10(-0.12%) |
Apr 14, 2022 | 80.18 | 80.94 | 79.20 | 79.60 | 1,407,922 | -0.68(-0.85%) |
Apr 13, 2022 | 78.35 | 80.46 | 78.03 | 80.29 | 1,651,939 | +1.03(+1.30%) |
Apr 12, 2022 | 80.14 | 81.56 | 78.78 | 79.26 | 1,426,136 | -0.99(-1.23%) |
Apr 11, 2022 | 79.79 | 82.27 | 79.67 | 80.25 | 1,197,986 | +0.47(+0.59%) |
Apr 08, 2022 | 79.74 | 80.55 | 78.97 | 79.78 | 1,484,303 | +0.32(+0.41%) |
Apr 07, 2022 | 79.10 | 79.79 | 77.63 | 79.46 | 1,700,544 | +0.50(+0.64%) |
Apr 06, 2022 | 79.67 | 79.88 | 78.56 | 78.95 | 1,266,062 | -1.01(-1.26%) |
Apr 05, 2022 | 80.03 | 81.30 | 79.62 | 79.96 | 1,123,676 | -0.45(-0.56%) |
Apr 04, 2022 | 80.94 | 81.33 | 79.09 | 80.41 | 1,281,295 | -0.69(-0.86%) |
Apr 01, 2022 | 84.53 | 84.63 | 80.68 | 81.11 | 2,359,009 | -0.35(-0.43%) |
Mar 31, 2022 | 83.39 | 84.50 | 81.37 | 81.46 | 1,739,313 | -2.15(-2.57%) |
Mar 30, 2022 | 85.92 | 86.11 | 82.57 | 83.61 | 1,757,038 | -2.28(-2.65%) |
Mar 29, 2022 | 87.54 | 87.84 | 85.28 | 85.89 | 1,443,769 | +0.20(+0.23%) |
Mar 28, 2022 | 86.48 | 86.93 | 83.87 | 85.69 | 1,476,727 | -1.72(-1.97%) |
Mar 25, 2022 | 84.98 | 87.75 | 84.82 | 87.41 | 1,832,459 | +2.70(+3.19%) |
Mar 24, 2022 | 85.02 | 85.57 | 83.91 | 84.71 | 1,363,672 | +0.60(+0.72%) |
Mar 23, 2022 | 85.66 | 86.43 | 83.85 | 84.11 | 1,329,407 | -2.40(-2.77%) |
Mar 22, 2022 | 86.11 | 87.84 | 85.83 | 86.50 | 995,624 | +1.50(+1.77%) |
Mar 21, 2022 | 86.44 | 87.00 | 84.13 | 85.00 | 1,265,688 | -0.53(-0.62%) |
Mar 18, 2022 | 85.06 | 85.82 | 82.55 | 85.53 | 4,584,502 | +0.24(+0.29%) |
Mar 17, 2022 | 84.68 | 85.50 | 83.73 | 85.29 | 1,510,839 | -1.11(-1.28%) |
Mar 16, 2022 | 84.46 | 86.81 | 84.27 | 86.39 | 1,668,911 | +3.70(+4.48%) |
Mar 15, 2022 | 82.59 | 83.20 | 80.82 | 82.69 | 1,859,900 | +0.90(+1.10%) |
Mar 14, 2022 | 79.80 | 83.09 | 79.80 | 81.79 | 1,739,608 | +3.10(+3.94%) |
Mar 11, 2022 | 79.70 | 81.26 | 78.62 | 78.69 | 1,744,577 | -0.16(-0.20%) |
Mar 10, 2022 | 77.76 | 78.85 | 1,300,473 | -0.01(-0.01%) | ||
Mar 09, 2022 | 78.59 | 80.13 | 78.20 | 78.86 | 1,335,861 | +3.34(+4.43%) |
Mar 08, 2022 | 76.68 | 78.62 | 74.58 | 75.52 | 1,975,922 | -0.01(-0.01%) |
Mar 07, 2022 | 79.63 | 80.64 | 75.47 | 75.53 | 2,364,303 | -5.11(-6.34%) |
Mar 04, 2022 | 80.99 | 81.45 | 79.17 | 80.64 | 2,264,853 | -2.82(-3.37%) |
Mar 03, 2022 | 83.82 | 84.84 | 82.54 | 83.46 | 1,622,065 | -0.27(-0.32%) |
Mar 02, 2022 | 79.79 | 84.75 | 79.61 | 83.72 | 2,361,322 | +5.43(+6.94%) |
Mar 01, 2022 | 84.30 | 84.67 | 77.88 | 78.29 | 2,913,144 | -7.06(-8.27%) |
Feb 28, 2022 | 82.68 | 85.42 | 82.67 | 85.35 | 1,628,598 | -0.04(-0.05%) |
Feb 25, 2022 | 82.24 | 85.81 | 83.69 | 85.40 | 1,487,170 | +4.08(+5.01%) |
Feb 24, 2022 | 79.86 | 81.62 | 78.08 | 81.32 | 2,124,601 | -2.21(-2.64%) |
Feb 23, 2022 | 86.08 | 86.77 | 83.17 | 83.53 | 1,039,958 | -1.98(-2.32%) |
Feb 22, 2022 | 85.67 | 86.57 | 84.59 | 85.51 | 917,929 | -0.17(-0.20%) |
Feb 18, 2022 | 85.68 | 0 | -0.83(-0.96%) | |||
Feb 17, 2022 | 88.69 | 89.07 | 86.16 | 86.51 | 1,051,671 | -3.31(-3.68%) |
Feb 16, 2022 | 89.51 | 90.96 | 88.92 | 89.82 | 846,373 | +0.29(+0.32%) |
Feb 15, 2022 | 88.41 | 89.98 | 88.41 | 89.53 | 737,099 | +2.03(+2.32%) |
Feb 14, 2022 | 89.60 | 90.04 | 86.63 | 87.51 | 1,442,721 | -0.63(-0.72%) |
Feb 11, 2022 | 88.57 | 90.88 | 87.27 | 88.14 | 1,403,334 | -1.40(-1.57%) |
Feb 10, 2022 | 88.95 | 91.25 | 88.92 | 89.54 | 1,263,200 | +0.74(+0.84%) |
Feb 09, 2022 | 89.79 | 89.86 | 88.52 | 88.80 | 1,030,007 | -1.04(-1.15%) |
Feb 08, 2022 | 88.71 | 90.02 | 88.28 | 89.84 | 1,296,987 | +2.57(+2.94%) |
Feb 07, 2022 | 86.92 | 87.80 | 86.08 | 87.27 | 881,752 | +0.55(+0.63%) |
Feb 04, 2022 | 85.32 | 87.68 | 85.18 | 86.73 | 1,375,293 | +1.80(+2.12%) |
Feb 03, 2022 | 85.88 | 84.61 | 84.93 | 1,165,032 | -0.30(-0.35%) | |
Feb 02, 2022 | 84.58 | 85.42 | 83.76 | 85.23 | 1,253,056 | +0.28(+0.33%) |
Feb 01, 2022 | 83.13 | 85.15 | 82.53 | 84.95 | 1,193,060 | +2.02(+2.44%) |
Jan 31, 2022 | 82.14 | 83.30 | 82.93 | 1,717,767 | -0.37(-0.44%) | |
Jan 28, 2022 | 81.86 | 83.36 | 80.84 | 83.30 | 1,524,115 | +1.01(+1.23%) |
Jan 27, 2022 | 83.87 | 85.39 | 81.67 | 82.29 | 1,308,763 | -0.41(-0.50%) |
Jan 26, 2022 | 83.25 | 84.41 | 81.44 | 82.70 | 2,122,616 | -0.05(-0.06%) |
Jan 25, 2022 | 80.14 | 83.47 | 78.66 | 82.75 | 1,853,365 | +1.83(+2.26%) |
Jan 24, 2022 | 78.20 | 81.31 | 76.52 | 80.92 | 2,522,405 | +0.74(+0.93%) |
Jan 21, 2022 | 83.24 | 83.24 | 79.60 | 80.18 | 1,953,167 | -3.43(-4.11%) |
Jan 20, 2022 | 87.07 | 87.29 | 83.24 | 83.61 | 2,254,828 | -2.80(-3.24%) |
Jan 19, 2022 | 88.17 | 89.32 | 86.32 | 86.41 | 2,168,077 | -2.54(-2.85%) |
Jan 18, 2022 | 90.28 | 91.17 | 88.44 | 88.94 | 1,862,217 | -1.55(-1.71%) |
Jan 14, 2022 | 90.49 | 0 | +2.20(+2.49%) | |||
Jan 13, 2022 | 88.21 | 89.19 | 87.98 | 88.29 | 1,502,735 | +0.38(+0.43%) |
Jan 12, 2022 | 87.37 | 88.31 | 86.95 | 87.92 | 1,163,992 | +0.90(+1.04%) |
Jan 11, 2022 | 87.24 | 87.55 | 85.66 | 87.01 | 1,043,644 | +0.21(+0.24%) |
Jan 10, 2022 | 87.75 | 88.07 | 85.65 | 86.81 | 1,501,352 | +0.04(+0.05%) |
Jan 07, 2022 | 84.76 | 86.97 | 84.74 | 86.76 | 1,602,399 | +0.52(+0.60%) |
Jan 06, 2022 | 84.47 | 86.55 | 83.89 | 86.25 | 1,692,463 | +3.71(+4.49%) |
Jan 05, 2022 | 83.13 | 84.38 | 82.34 | 82.54 | 1,250,498 | -0.05(-0.07%) |
Jan 04, 2022 | 80.74 | 83.08 | 80.48 | 82.59 | 1,834,972 | +3.39(+4.28%) |
Jan 03, 2022 | 78.94 | 80.61 | 78.69 | 79.20 | 1,549,839 | +1.44(+1.85%) |
Dec 31, 2021 | 77.33 | 78.23 | 77.27 | 77.76 | 643,662 | -0.02(-0.02%) |
Dec 30, 2021 | 78.42 | 79.34 | 77.72 | 77.78 | 737,579 | -0.51(-0.65%) |
Dec 29, 2021 | 77.54 | 78.74 | 77.17 | 78.29 | 859,824 | +0.78(+1.00%) |
Dec 28, 2021 | 77.33 | 78.18 | 77.32 | 77.51 | 592,231 | +0.11(+0.14%) |
Dec 27, 2021 | 76.38 | 77.43 | 75.64 | 77.41 | 710,663 | +1.16(+1.52%) |
Dec 23, 2021 | 76.52 | 77.55 | 76.17 | 76.24 | 810,868 | +0.32(+0.42%) |
Dec 22, 2021 | 75.58 | 76.15 | 74.94 | 75.92 | 1,033,766 | +0.13(+0.18%) |
Dec 21, 2021 | 74.87 | 75.93 | 74.63 | 75.79 | 1,304,944 | +2.59(+3.54%) |
Dec 20, 2021 | 73.80 | 73.80 | 71.49 | 73.20 | 1,339,152 | -1.65(-2.21%) |
Dec 17, 2021 | 76.97 | 77.26 | 74.78 | 74.85 | 4,930,159 | -3.01(-3.87%) |
Dec 16, 2021 | 77.09 | 79.02 | 76.48 | 77.86 | 2,429,128 | +1.82(+2.40%) |
Dec 15, 2021 | 75.71 | 76.73 | 74.23 | 76.04 | 1,831,683 | +1.20(+1.60%) |
Dec 14, 2021 | 73.22 | 75.23 | 72.96 | 74.84 | 2,026,379 | +2.20(+3.03%) |
Dec 13, 2021 | 74.31 | 74.64 | 72.41 | 72.64 | 1,800,535 | -2.29(-3.05%) |
Dec 10, 2021 | 75.65 | 75.65 | 73.25 | 74.93 | 1,406,440 | +0.61(+0.82%) |
Dec 09, 2021 | 74.71 | 75.12 | 73.90 | 74.32 | 1,045,585 | -0.66(-0.87%) |
Dec 08, 2021 | 76.11 | 76.12 | 74.69 | 74.97 | 1,289,326 | -0.87(-1.15%) |
Dec 07, 2021 | 74.96 | 76.42 | 74.64 | 75.84 | 1,364,416 | +1.60(+2.15%) |
Dec 06, 2021 | 74.78 | 75.50 | 73.54 | 74.25 | 1,777,311 | +1.64(+2.26%) |
Dec 03, 2021 | 75.11 | 75.43 | 71.64 | 72.61 | 1,703,236 | -2.40(-3.20%) |
Dec 02, 2021 | 72.38 | 75.34 | 71.99 | 75.01 | 1,855,134 | +3.52(+4.92%) |
Dec 01, 2021 | 75.15 | 75.76 | 71.46 | 71.49 | 1,835,805 | -1.67(-2.28%) |
Nov 30, 2021 | 73.74 | 74.39 | 72.94 | 73.16 | 1,954,866 | -2.47(-3.27%) |
Nov 29, 2021 | 76.95 | 77.57 | 75.01 | 75.63 | 1,323,547 | +0.05(+0.07%) |
Nov 26, 2021 | 76.53 | 76.53 | 74.05 | 75.58 | 1,029,607 | -4.65(-5.80%) |
Nov 24, 2021 | 80.28 | 81.21 | 79.67 | 80.23 | 746,753 | -0.05(-0.07%) |
Nov 23, 2021 | 79.87 | 80.42 | 79.44 | 80.28 | 1,045,990 | +1.14(+1.44%) |
Nov 22, 2021 | 79.40 | 80.10 | 78.64 | 79.14 | 997,032 | +1.20(+1.54%) |
Nov 19, 2021 | 77.89 | 78.62 | 76.33 | 77.94 | 854,288 | -1.22(-1.55%) |
Nov 18, 2021 | 78.84 | 79.48 | 78.92 | 79.17 | 848,212 | +0.18(+0.22%) |
Nov 17, 2021 | 79.40 | 79.78 | 78.48 | 78.99 | 738,062 | -0.71(-0.89%) |
Nov 16, 2021 | 79.47 | 80.34 | 78.93 | 79.70 | 994,410 | +0.29(+0.37%) |
Nov 15, 2021 | 79.24 | 80.19 | 78.66 | 79.40 | 1,058,081 | +0.73(+0.92%) |
Nov 12, 2021 | 78.55 | 79.70 | 77.88 | 78.68 | 1,001,377 | -0.25(-0.31%) |
Nov 11, 2021 | 78.20 | 79.31 | 77.90 | 78.93 | 805,023 | +0.56(+0.71%) |
Nov 10, 2021 | 77.81 | 78.37 | 1,069,838 | +0.76(+0.98%) | ||
Nov 09, 2021 | 77.09 | 77.67 | 76.14 | 77.61 | 1,219,740 | -0.31(-0.40%) |
Nov 08, 2021 | 78.31 | 78.85 | 77.35 | 77.92 | 866,848 | +0.31(+0.40%) |
Nov 05, 2021 | 78.67 | 78.99 | 76.88 | 77.61 | 762,460 | -0.10(-0.13%) |
Nov 04, 2021 | 79.02 | 79.02 | 76.68 | 77.70 | 889,836 | -1.81(-2.27%) |
Nov 03, 2021 | 76.90 | 79.75 | 76.75 | 79.51 | 1,133,904 | +2.21(+2.86%) |
Nov 02, 2021 | 77.36 | 78.00 | 76.79 | 77.30 | 802,472 | -0.05(-0.07%) |
Nov 01, 2021 | 76.33 | 77.66 | 76.46 | 77.36 | 1,000,709 | +1.93(+2.56%) |
Oct 29, 2021 | 76.15 | 76.35 | 75.30 | 75.42 | 813,849 | -0.56(-0.74%) |
Oct 28, 2021 | 75.37 | 76.08 | 74.90 | 75.98 | 867,622 | +0.92(+1.23%) |
Oct 27, 2021 | 76.73 | 77.37 | 75.01 | 75.06 | 1,155,999 | -2.61(-3.36%) |
Oct 26, 2021 | 78.83 | 77.59 | 77.67 | 1,228,516 | -0.97(-1.23%) | |
Oct 25, 2021 | 78.67 | 78.93 | 78.15 | 78.63 | 825,279 | +0.28(+0.36%) |
Oct 22, 2021 | 77.45 | 79.02 | 77.27 | 78.35 | 1,214,188 | +1.52(+1.97%) |
Oct 21, 2021 | 77.32 | 77.65 | 76.20 | 76.83 | 1,356,515 | -0.22(-0.29%) |
Oct 20, 2021 | 74.02 | 78.06 | 73.81 | 77.06 | 2,546,807 | +2.56(+3.44%) |
Oct 19, 2021 | 74.42 | 74.92 | 73.81 | 74.49 | 1,241,273 | +0.21(+0.29%) |
Oct 18, 2021 | 73.52 | 74.87 | 73.18 | 74.28 | 797,604 | +0.71(+0.96%) |
Oct 15, 2021 | 73.65 | 74.21 | 72.68 | 73.57 | 1,438,665 | +0.49(+0.67%) |
Oct 14, 2021 | 74.06 | 74.06 | 72.67 | 73.08 | 1,441,682 | +0.02(+0.02%) |
Oct 13, 2021 | 74.15 | 74.21 | 71.99 | 73.07 | 1,309,614 | -1.08(-1.46%) |
Oct 12, 2021 | 73.62 | 74.35 | 73.33 | 74.15 | 854,585 | +0.16(+0.22%) |
Oct 11, 2021 | 75.07 | 75.66 | 73.94 | 73.99 | 1,007,351 | -0.67(-0.90%) |
Oct 08, 2021 | 74.35 | 75.42 | 74.03 | 74.66 | 1,067,932 | +0.07(+0.10%) |
Oct 07, 2021 | 75.19 | 75.48 | 74.17 | 74.59 | 893,754 | +0.25(+0.33%) |
Oct 06, 2021 | 74.06 | 74.51 | 72.32 | 74.34 | 1,343,977 | -0.19(-0.26%) |
Oct 05, 2021 | 75.12 | 75.19 | 73.82 | 74.54 | 1,691,637 | +0.99(+1.35%) |
Oct 04, 2021 | 73.19 | 74.70 | 72.88 | 73.55 | 1,274,899 | +0.35(+0.48%) |
Oct 01, 2021 | 71.72 | 73.84 | 71.47 | 73.19 | 1,663,700 | +1.83(+2.57%) |
Sep 30, 2021 | 73.52 | 73.15 | 71.36 | 71.36 | 1,852,381 | -1.79(-2.45%) |
Sep 29, 2021 | 72.67 | 73.60 | 72.06 | 73.15 | 1,542,801 | +0.82(+1.13%) |
Sep 28, 2021 | 73.24 | 73.36 | 72.06 | 72.33 | 1,474,263 | -0.28(-0.39%) |
Sep 27, 2021 | 70.84 | 73.06 | 70.84 | 72.61 | 2,157,317 | +3.08(+4.44%) |
Sep 24, 2021 | 68.44 | 70.48 | 68.27 | 69.53 | 1,432,439 | +1.13(+1.65%) |
Sep 23, 2021 | 66.19 | 69.16 | 65.98 | 68.40 | 2,274,754 | +3.19(+4.89%) |
Sep 22, 2021 | 64.19 | 66.23 | 63.87 | 65.21 | 2,139,270 | +1.99(+3.15%) |
Sep 21, 2021 | 64.26 | 64.47 | 62.77 | 63.22 | 1,052,004 | -0.58(-0.90%) |
Sep 20, 2021 | 63.56 | 63.88 | 62.38 | 63.79 | 1,789,806 | -1.86(-2.84%) |
Sep 17, 2021 | 65.42 | 66.25 | 65.11 | 65.66 | 4,005,014 | +0.27(+0.42%) |
Sep 16, 2021 | 65.49 | 66.36 | 65.08 | 65.38 | 1,692,325 | +0.43(+0.67%) |
Sep 15, 2021 | 63.62 | 65.39 | 63.62 | 64.95 | 1,819,795 | +1.56(+2.46%) |
Sep 14, 2021 | 65.31 | 65.60 | 63.16 | 63.39 | 2,167,071 | -1.77(-2.72%) |
Sep 13, 2021 | 64.71 | 65.27 | 63.85 | 65.16 | 2,142,541 | +1.22(+1.91%) |
Sep 10, 2021 | 64.57 | 65.09 | 63.45 | 63.94 | 1,636,750 | -0.28(-0.44%) |
Sep 09, 2021 | 63.19 | 64.97 | 62.86 | 64.22 | 2,285,538 | +0.89(+1.40%) |
Sep 08, 2021 | 63.74 | 64.26 | 63.27 | 63.33 | 1,118,035 | -0.66(-1.03%) |
Sep 07, 2021 | 64.02 | 64.91 | 63.85 | 63.99 | 1,811,470 | +0.48(+0.76%) |
Sep 03, 2021 | 63.99 | 64.27 | 63.08 | 63.51 | 1,368,704 | -0.37(-0.58%) |
Sep 02, 2021 | 63.68 | 64.44 | 63.21 | 63.88 | 1,434,412 | +0.23(+0.36%) |
Sep 01, 2021 | 64.90 | 64.96 | 63.00 | 63.65 | 2,786,514 | -1.26(-1.95%) |
Aug 31, 2021 | 64.82 | 65.72 | 64.38 | 64.91 | 1,704,474 | +0.33(+0.52%) |
Aug 30, 2021 | 66.64 | 66.64 | 64.56 | 64.58 | 1,540,816 | -1.84(-2.78%) |
Aug 27, 2021 | 65.19 | 66.71 | 65.11 | 66.42 | 1,561,617 | +1.37(+2.11%) |
Aug 26, 2021 | 66.46 | 66.55 | 64.95 | 65.05 | 1,379,391 | -1.01(-1.53%) |
Aug 25, 2021 | 65.29 | 66.75 | 64.81 | 66.06 | 1,371,936 | +1.38(+2.13%) |
Aug 24, 2021 | 63.85 | 64.83 | 63.82 | 64.69 | 1,390,453 | +0.96(+1.50%) |
Aug 23, 2021 | 63.11 | 64.15 | 63.05 | 63.73 | 1,320,749 | +1.12(+1.80%) |
Aug 20, 2021 | 62.09 | 62.80 | 61.78 | 62.60 | 1,545,478 | +0.33(+0.52%) |
Aug 19, 2021 | 62.20 | 63.01 | 61.75 | 62.28 | 1,404,994 | -0.84(-1.34%) |
Aug 18, 2021 | 63.30 | 64.58 | 62.91 | 63.12 | 1,357,697 | -0.56(-0.88%) |
Aug 17, 2021 | 64.39 | 64.91 | 62.95 | 63.68 | 1,600,348 | -1.45(-2.22%) |
Aug 16, 2021 | 65.18 | 65.65 | 64.29 | 65.13 | 1,328,203 | -0.69(-1.05%) |
Aug 13, 2021 | 66.51 | 66.69 | 65.44 | 65.83 | 962,946 | -0.48(-0.73%) |
Aug 12, 2021 | 65.90 | 66.33 | 65.37 | 66.31 | 1,245,977 | +0.54(+0.81%) |
Aug 11, 2021 | 64.67 | 66.00 | 63.86 | 65.77 | 1,524,452 | +1.33(+2.06%) |
Aug 10, 2021 | 62.99 | 64.62 | 62.99 | 64.45 | 1,054,787 | +1.22(+1.93%) |
Aug 09, 2021 | 62.99 | 63.95 | 62.46 | 63.23 | 1,234,048 | -0.23(-0.36%) |
Aug 06, 2021 | 63.17 | 64.27 | 62.55 | 63.46 | 1,378,084 | +1.89(+3.07%) |
Aug 05, 2021 | 60.95 | 61.87 | 60.94 | 61.57 | 1,346,873 | +1.21(+2.01%) |
Aug 04, 2021 | 59.84 | 61.35 | 59.65 | 60.36 | 1,221,202 | -0.57(-0.94%) |
Aug 03, 2021 | 59.80 | 61.11 | 58.41 | 60.93 | 1,254,307 | +1.50(+2.53%) |
Aug 02, 2021 | 60.73 | 62.11 | 59.40 | 59.42 | 1,816,002 | -0.88(-1.46%) |
Jul 30, 2021 | 60.57 | 61.65 | 59.95 | 60.30 | 1,539,496 | -0.64(-1.05%) |
Jul 29, 2021 | 60.72 | 61.41 | 60.20 | 60.94 | 1,673,803 | +0.87(+1.45%) |
Jul 28, 2021 | 59.90 | 60.75 | 58.75 | 60.07 | 1,476,700 | +0.68(+1.14%) |
Jul 27, 2021 | 58.67 | 59.82 | 58.28 | 59.40 | 905,026 | -0.11(-0.18%) |
Jul 26, 2021 | 59.27 | 60.33 | 59.13 | 59.50 | 1,103,550 | +0.64(+1.09%) |
Jul 23, 2021 | 59.72 | 60.43 | 58.70 | 58.86 | 1,451,915 | -0.09(-0.15%) |
Jul 22, 2021 | 59.89 | 59.97 | 58.36 | 58.95 | 1,062,370 | -1.12(-1.86%) |
Jul 21, 2021 | 58.11 | 61.30 | 58.11 | 60.07 | 1,717,915 | +2.40(+4.16%) |
Jul 20, 2021 | 55.53 | 58.76 | 55.53 | 57.67 | 2,120,772 | +1.87(+3.35%) |
Jul 19, 2021 | 56.81 | 57.42 | 55.39 | 55.80 | 1,870,110 | -2.75(-4.70%) |
Jul 16, 2021 | 61.09 | 61.18 | 58.36 | 58.55 | 1,566,150 | -2.07(-3.42%) |
Jul 15, 2021 | 59.57 | 61.15 | 59.13 | 60.62 | 1,126,585 | +0.39(+0.64%) |
Jul 14, 2021 | 60.67 | 61.59 | 58.76 | 60.23 | 1,693,653 | -0.32(-0.52%) |
Jul 13, 2021 | 61.02 | 61.22 | 59.87 | 60.55 | 1,228,509 | -0.75(-1.22%) |
Jul 12, 2021 | 59.91 | 61.62 | 59.35 | 61.30 | 1,044,297 | +0.47(+0.78%) |
Jul 09, 2021 | 59.83 | 60.95 | 59.20 | 60.82 | 1,565,150 | +2.42(+4.15%) |
Jul 08, 2021 | 58.48 | 59.22 | 57.86 | 58.40 | 1,741,845 | -1.39(-2.32%) |
Jul 07, 2021 | 59.78 | 60.74 | 59.38 | 59.78 | 1,967,961 | -0.89(-1.46%) |
Jul 06, 2021 | 62.45 | 62.45 | 60.14 | 60.67 | 1,363,037 | -2.33(-3.69%) |
Jul 02, 2021 | 63.12 | 63.37 | 62.36 | 63.00 | 1,025,875 | -0.40(-0.62%) |