Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.78 | 70.63 | 68.23 | 70.53 | 167,478 | +0.75(+1.07%) |
Jun 29, 2022 | 70.28 | 70.48 | 67.87 | 69.78 | 142,621 | -0.13(-0.18%) |
Jun 28, 2022 | 71.57 | 71.90 | 69.37 | 69.91 | 369,350 | -1.20(-1.69%) |
Jun 27, 2022 | 70.23 | 72.20 | 69.79 | 71.12 | 162,136 | +1.42(+2.04%) |
Jun 24, 2022 | 68.45 | 70.97 | 68.45 | 69.69 | 224,839 | +1.54(+2.26%) |
Jun 23, 2022 | 68.06 | 69.06 | 67.23 | 68.15 | 120,049 | +0.45(+0.66%) |
Jun 22, 2022 | 67.64 | 73.40 | 66.30 | 67.70 | 139,662 | -1.05(-1.53%) |
Jun 21, 2022 | 67.74 | 69.58 | 66.11 | 68.76 | 177,920 | +2.17(+3.25%) |
Jun 17, 2022 | 71.47 | 71.79 | 66.15 | 66.59 | 513,736 | -2.86(-4.12%) |
Jun 16, 2022 | 71.48 | 71.53 | 69.16 | 69.45 | 237,331 | -3.62(-4.95%) |
Jun 15, 2022 | 72.91 | 74.46 | 72.12 | 73.07 | 166,118 | +0.43(+0.59%) |
Jun 14, 2022 | 72.08 | 74.35 | 71.32 | 72.65 | 157,263 | +1.38(+1.94%) |
Jun 13, 2022 | 70.22 | 73.20 | 69.90 | 71.26 | 159,672 | -0.79(-1.09%) |
Jun 10, 2022 | 72.98 | 74.10 | 71.53 | 72.05 | 137,372 | -1.70(-2.31%) |
Jun 09, 2022 | 74.43 | 75.57 | 73.67 | 73.75 | 126,087 | -1.00(-1.34%) |
Jun 08, 2022 | 76.40 | 76.57 | 74.12 | 74.75 | 206,493 | -2.43(-3.14%) |
Jun 07, 2022 | 77.35 | 77.48 | 75.99 | 77.18 | 125,149 | -0.98(-1.26%) |
Jun 06, 2022 | 77.03 | 78.44 | 76.47 | 78.16 | 206,277 | +1.72(+2.25%) |
Jun 03, 2022 | 74.56 | 76.82 | 74.32 | 76.44 | 210,870 | +1.61(+2.15%) |
Jun 02, 2022 | 72.33 | 75.05 | 72.33 | 74.83 | 269,707 | +2.55(+3.52%) |
Jun 01, 2022 | 72.56 | 73.50 | 71.89 | 72.29 | 158,406 | -0.27(-0.37%) |
May 31, 2022 | 72.53 | 73.54 | 71.55 | 72.56 | 247,510 | -0.46(-0.63%) |
May 27, 2022 | 73.53 | 74.07 | 72.58 | 73.01 | 191,634 | +0.08(+0.11%) |
May 26, 2022 | 73.41 | 75.38 | 72.83 | 72.93 | 477,864 | -0.54(-0.73%) |
May 25, 2022 | 69.95 | 74.32 | 69.68 | 73.47 | 264,952 | +3.52(+5.03%) |
May 24, 2022 | 70.44 | 70.81 | 69.12 | 69.95 | 205,083 | -0.87(-1.24%) |
May 23, 2022 | 70.46 | 71.18 | 69.56 | 70.83 | 266,352 | +1.04(+1.50%) |
May 20, 2022 | 69.55 | 69.91 | 67.54 | 69.78 | 169,066 | +1.14(+1.67%) |
May 19, 2022 | 69.13 | 70.76 | 67.62 | 68.64 | 275,310 | -0.90(-1.30%) |
May 18, 2022 | 74.91 | 74.91 | 69.28 | 69.54 | 340,040 | -5.44(-7.25%) |
May 17, 2022 | 72.85 | 75.25 | 72.85 | 74.98 | 182,491 | +3.25(+4.53%) |
May 16, 2022 | 73.26 | 75.55 | 71.10 | 71.73 | 232,181 | -1.58(-2.16%) |
May 13, 2022 | 73.63 | 75.11 | 73.06 | 73.31 | 215,264 | -0.30(-0.41%) |
May 12, 2022 | 72.68 | 73.73 | 70.89 | 73.61 | 212,632 | +0.86(+1.18%) |
May 11, 2022 | 73.95 | 74.90 | 71.93 | 72.76 | 198,158 | -1.22(-1.65%) |
May 10, 2022 | 75.37 | 75.78 | 72.25 | 73.98 | 236,471 | -0.70(-0.93%) |
May 09, 2022 | 75.71 | 76.37 | 74.23 | 74.67 | 278,699 | -0.93(-1.24%) |
May 06, 2022 | 75.27 | 76.79 | 73.61 | 75.61 | 271,069 | -0.11(-0.14%) |
May 05, 2022 | 76.73 | 77.50 | 74.60 | 75.72 | 370,341 | -2.19(-2.81%) |
May 04, 2022 | 73.99 | 77.91 | 73.86 | 77.91 | 405,308 | +4.58(+6.25%) |
May 03, 2022 | 71.63 | 73.89 | 70.92 | 73.32 | 509,916 | +1.11(+1.54%) |
May 02, 2022 | 67.34 | 72.83 | 67.34 | 72.21 | 846,039 | +5.44(+8.14%) |
Apr 29, 2022 | 75.77 | 76.24 | 66.55 | 66.77 | 1,486,941 | +0.56(+0.84%) |
Apr 28, 2022 | 64.99 | 67.13 | 64.44 | 66.21 | 266,525 | +1.90(+2.95%) |
Apr 27, 2022 | 64.47 | 64.87 | 63.48 | 64.31 | 200,264 | -0.38(-0.58%) |
Apr 26, 2022 | 66.16 | 66.98 | 64.15 | 64.69 | 365,032 | -0.65(-0.99%) |
Apr 25, 2022 | 62.57 | 65.40 | 62.32 | 65.34 | 299,289 | +2.34(+3.71%) |
Apr 22, 2022 | 63.81 | 64.09 | 62.99 | 63.00 | 231,774 | -1.20(-1.87%) |
Apr 21, 2022 | 64.86 | 64.96 | 63.67 | 64.21 | 187,242 | +0.14(+0.22%) |
Apr 20, 2022 | 64.29 | 64.97 | 63.55 | 64.07 | 184,407 | +0.49(+0.77%) |
Apr 19, 2022 | 61.65 | 64.06 | 61.40 | 63.58 | 310,153 | +2.10(+3.41%) |
Apr 18, 2022 | 62.07 | 62.90 | 60.88 | 61.48 | 235,248 | -0.49(-0.79%) |
Apr 14, 2022 | 62.99 | 63.55 | 61.79 | 61.97 | 264,725 | -1.13(-1.80%) |
Apr 13, 2022 | 61.12 | 63.10 | 61.12 | 63.10 | 170,901 | +1.61(+2.62%) |
Apr 12, 2022 | 61.33 | 62.90 | 60.96 | 61.49 | 479,803 | +0.50(+0.81%) |
Apr 11, 2022 | 60.54 | 62.82 | 60.46 | 60.99 | 418,204 | -0.02(-0.03%) |
Apr 08, 2022 | 61.64 | 62.43 | 60.56 | 61.01 | 332,664 | -0.95(-1.54%) |
Apr 07, 2022 | 62.89 | 62.89 | 60.46 | 61.97 | 552,253 | -0.51(-0.81%) |
Apr 06, 2022 | 64.89 | 65.20 | 62.02 | 62.48 | 653,757 | -2.90(-4.44%) |
Apr 05, 2022 | 67.61 | 68.55 | 64.40 | 65.38 | 1,105,505 | -2.81(-4.13%) |
Apr 04, 2022 | 70.02 | 70.36 | 67.97 | 68.19 | 375,634 | -1.54(-2.21%) |
Apr 01, 2022 | 77.58 | 78.52 | 69.03 | 69.73 | 662,297 | -7.03(-9.16%) |
Mar 31, 2022 | 78.45 | 79.23 | 75.06 | 76.76 | 472,617 | -3.37(-4.21%) |
Mar 30, 2022 | 81.65 | 82.41 | 79.95 | 80.13 | 137,308 | -1.91(-2.33%) |
Mar 29, 2022 | 80.13 | 82.59 | 79.44 | 82.04 | 479,131 | +2.95(+3.73%) |
Mar 28, 2022 | 79.90 | 80.83 | 78.96 | 79.09 | 325,620 | -0.82(-1.02%) |
Mar 25, 2022 | 80.43 | 80.85 | 79.09 | 79.90 | 153,361 | -0.53(-0.66%) |
Mar 24, 2022 | 81.39 | 81.77 | 80.36 | 80.43 | 175,933 | -0.69(-0.85%) |
Mar 23, 2022 | 81.69 | 81.91 | 80.89 | 81.12 | 173,786 | -1.19(-1.45%) |
Mar 22, 2022 | 82.31 | 83.90 | 81.52 | 82.31 | 118,702 | +0.36(+0.44%) |
Mar 21, 2022 | 81.99 | 83.91 | 81.26 | 81.95 | 146,065 | -0.53(-0.64%) |
Mar 18, 2022 | 82.22 | 82.62 | 80.06 | 82.48 | 370,901 | +0.70(+0.85%) |
Mar 17, 2022 | 81.42 | 81.88 | 80.45 | 81.78 | 141,523 | -0.34(-0.41%) |
Mar 16, 2022 | 78.64 | 82.30 | 78.64 | 82.12 | 166,637 | +4.30(+5.53%) |
Mar 15, 2022 | 78.47 | 79.00 | 76.14 | 77.82 | 182,588 | -0.33(-0.42%) |
Mar 14, 2022 | 78.82 | 79.37 | 77.00 | 78.14 | 164,733 | -0.15(-0.19%) |
Mar 11, 2022 | 81.70 | 82.34 | 78.18 | 78.29 | 256,656 | -3.00(-3.69%) |
Mar 10, 2022 | 79.12 | 81.83 | 79.12 | 81.30 | 135,374 | +0.83(+1.03%) |
Mar 09, 2022 | 79.89 | 80.95 | 79.54 | 80.47 | 174,337 | +1.55(+1.97%) |
Mar 08, 2022 | 82.29 | 84.60 | 78.79 | 78.92 | 307,401 | -3.61(-4.37%) |
Mar 07, 2022 | 84.62 | 84.62 | 81.82 | 82.53 | 295,146 | -2.30(-2.71%) |
Mar 04, 2022 | 82.80 | 85.25 | 82.28 | 84.83 | 160,961 | -0.11(-0.13%) |
Mar 03, 2022 | 85.00 | 85.95 | 84.56 | 84.93 | 175,909 | +0.47(+0.55%) |
Mar 02, 2022 | 83.27 | 85.89 | 82.55 | 84.47 | 225,361 | +1.15(+1.38%) |
Mar 01, 2022 | 83.78 | 85.13 | 82.43 | 83.31 | 255,260 | -0.60(-0.71%) |
Feb 28, 2022 | 80.42 | 84.22 | 80.34 | 83.91 | 313,586 | +2.29(+2.80%) |
Feb 25, 2022 | 78.33 | 82.07 | 78.33 | 81.62 | 212,986 | +3.09(+3.94%) |
Feb 24, 2022 | 75.07 | 78.98 | 74.68 | 78.53 | 166,296 | +1.95(+2.54%) |
Feb 23, 2022 | 78.01 | 78.44 | 76.45 | 76.58 | 161,494 | -1.27(-1.63%) |
Feb 22, 2022 | 78.77 | 79.07 | 77.65 | 77.86 | 175,310 | -1.30(-1.65%) |
Feb 18, 2022 | 79.16 | 0 | +0.42(+0.53%) | |||
Feb 17, 2022 | 79.29 | 79.57 | 78.06 | 78.74 | 191,827 | -1.24(-1.55%) |
Feb 16, 2022 | 79.59 | 80.33 | 78.93 | 79.98 | 211,155 | +0.58(+0.73%) |
Feb 15, 2022 | 78.85 | 80.28 | 78.54 | 79.41 | 290,249 | +0.73(+0.92%) |
Feb 14, 2022 | 79.21 | 80.08 | 78.09 | 78.68 | 264,794 | -0.15(-0.19%) |
Feb 11, 2022 | 78.69 | 80.14 | 77.62 | 78.83 | 344,316 | +0.32(+0.41%) |
Feb 10, 2022 | 78.00 | 80.81 | 77.24 | 78.51 | 431,112 | -0.99(-1.25%) |
Feb 09, 2022 | 82.97 | 85.47 | 78.81 | 79.51 | 615,547 | +4.27(+5.67%) |
Feb 08, 2022 | 74.07 | 75.78 | 73.74 | 75.24 | 144,783 | +1.58(+2.15%) |
Feb 07, 2022 | 73.30 | 74.20 | 72.55 | 73.66 | 129,508 | +0.40(+0.54%) |
Feb 04, 2022 | 75.31 | 75.43 | 72.15 | 73.26 | 123,013 | -2.11(-2.80%) |
Feb 03, 2022 | 76.04 | 75.37 | 98,577 | -0.94(-1.24%) | ||
Feb 02, 2022 | 75.90 | 76.83 | 74.85 | 76.31 | 180,196 | +0.43(+0.56%) |
Feb 01, 2022 | 75.57 | 76.49 | 74.89 | 75.89 | 172,339 | +0.61(+0.81%) |
Jan 31, 2022 | 74.36 | 75.28 | 126,961 | +0.34(+0.45%) | ||
Jan 28, 2022 | 73.72 | 74.93 | 72.14 | 74.94 | 148,775 | +1.52(+2.07%) |
Jan 27, 2022 | 75.82 | 77.42 | 72.97 | 73.42 | 184,084 | -2.26(-2.98%) |
Jan 26, 2022 | 78.00 | 78.77 | 74.38 | 75.68 | 136,481 | -1.20(-1.56%) |
Jan 25, 2022 | 78.47 | 78.86 | 75.76 | 76.88 | 169,611 | -2.31(-2.91%) |
Jan 24, 2022 | 76.21 | 79.60 | 75.53 | 79.19 | 149,480 | +2.05(+2.66%) |
Jan 21, 2022 | 76.53 | 78.85 | 76.21 | 77.14 | 155,241 | +0.09(+0.12%) |
Jan 20, 2022 | 78.88 | 79.84 | 77.03 | 77.05 | 102,013 | -1.51(-1.92%) |
Jan 19, 2022 | 79.56 | 79.90 | 78.05 | 78.56 | 145,483 | -0.47(-0.59%) |
Jan 18, 2022 | 79.34 | 80.00 | 78.25 | 79.03 | 127,414 | -1.12(-1.40%) |
Jan 14, 2022 | 80.15 | 0 | -0.66(-0.81%) | |||
Jan 13, 2022 | 80.31 | 81.30 | 80.06 | 80.81 | 122,498 | +0.68(+0.84%) |
Jan 12, 2022 | 79.36 | 80.22 | 79.21 | 80.13 | 147,007 | +1.11(+1.41%) |
Jan 11, 2022 | 79.21 | 79.42 | 77.54 | 79.02 | 113,629 | -0.21(-0.26%) |
Jan 10, 2022 | 79.84 | 79.84 | 77.80 | 79.23 | 144,969 | -0.69(-0.86%) |
Jan 07, 2022 | 82.02 | 82.19 | 79.40 | 79.91 | 179,150 | -2.38(-2.89%) |
Jan 06, 2022 | 82.36 | 82.78 | 81.08 | 82.29 | 228,427 | +0.28(+0.34%) |
Jan 05, 2022 | 85.77 | 85.78 | 81.79 | 82.01 | 127,787 | -3.65(-4.26%) |
Jan 04, 2022 | 85.10 | 86.12 | 82.42 | 85.66 | 119,153 | +2.74(+3.31%) |
Jan 03, 2022 | 86.70 | 86.70 | 82.12 | 82.92 | 98,510 | -0.84(-1.00%) |
Dec 31, 2021 | 83.52 | 84.59 | 82.97 | 83.75 | 80,142 | +0.08(+0.10%) |
Dec 30, 2021 | 84.22 | 84.56 | 83.32 | 83.67 | 86,122 | -0.76(-0.89%) |
Dec 29, 2021 | 83.10 | 84.74 | 82.63 | 84.43 | 113,998 | +1.73(+2.09%) |
Dec 28, 2021 | 82.15 | 83.00 | 81.49 | 82.70 | 106,686 | +0.75(+0.91%) |
Dec 27, 2021 | 80.42 | 82.07 | 79.35 | 81.95 | 110,325 | +1.77(+2.21%) |
Dec 23, 2021 | 80.32 | 81.22 | 79.59 | 80.18 | 70,253 | +0.39(+0.49%) |
Dec 22, 2021 | 79.45 | 80.02 | 78.46 | 79.79 | 123,172 | +0.61(+0.77%) |
Dec 21, 2021 | 78.43 | 79.79 | 78.34 | 79.19 | 206,919 | +1.34(+1.72%) |
Dec 20, 2021 | 77.85 | 78.49 | 76.38 | 77.85 | 197,769 | -0.65(-0.82%) |
Dec 17, 2021 | 80.79 | 81.49 | 78.20 | 78.49 | 662,572 | -2.47(-3.05%) |
Dec 16, 2021 | 83.36 | 83.38 | 80.65 | 80.96 | 209,548 | -1.83(-2.21%) |
Dec 15, 2021 | 83.03 | 83.49 | 82.14 | 82.79 | 206,332 | +0.06(+0.07%) |
Dec 14, 2021 | 82.73 | 84.36 | 82.35 | 82.73 | 83,929 | -0.64(-0.76%) |
Dec 13, 2021 | 83.73 | 84.35 | 82.37 | 83.36 | 130,449 | -0.29(-0.34%) |
Dec 10, 2021 | 82.75 | 84.08 | 82.20 | 83.65 | 108,552 | +1.29(+1.57%) |
Dec 09, 2021 | 81.90 | 83.17 | 81.64 | 82.36 | 82,915 | +0.03(+0.04%) |
Dec 08, 2021 | 82.65 | 82.93 | 81.37 | 82.33 | 87,391 | -0.11(-0.13%) |
Dec 07, 2021 | 82.89 | 84.41 | 82.14 | 82.44 | 129,943 | +0.25(+0.30%) |
Dec 06, 2021 | 79.76 | 83.13 | 78.69 | 82.19 | 216,712 | +3.37(+4.28%) |
Dec 03, 2021 | 78.66 | 80.21 | 77.70 | 78.82 | 133,263 | +0.59(+0.75%) |
Dec 02, 2021 | 76.49 | 78.48 | 75.52 | 78.23 | 109,337 | +2.18(+2.86%) |
Dec 01, 2021 | 79.69 | 79.76 | 75.98 | 76.06 | 218,908 | -1.16(-1.51%) |
Nov 30, 2021 | 79.83 | 81.27 | 76.49 | 77.22 | 302,681 | -3.42(-4.24%) |
Nov 29, 2021 | 82.22 | 82.44 | 80.27 | 80.64 | 233,807 | -0.64(-0.78%) |
Nov 26, 2021 | 81.53 | 82.40 | 80.86 | 81.28 | 134,108 | -2.50(-2.98%) |
Nov 24, 2021 | 83.85 | 84.31 | 83.34 | 83.77 | 89,585 | -0.50(-0.60%) |
Nov 23, 2021 | 84.46 | 85.15 | 83.45 | 84.27 | 171,185 | -0.31(-0.37%) |
Nov 22, 2021 | 83.53 | 85.69 | 82.87 | 84.59 | 135,356 | +1.59(+1.92%) |
Nov 19, 2021 | 82.76 | 83.50 | 81.82 | 82.99 | 263,952 | +0.13(+0.15%) |
Nov 18, 2021 | 85.81 | 85.81 | 82.41 | 82.87 | 316,151 | -2.70(-3.16%) |
Nov 17, 2021 | 85.88 | 86.49 | 85.14 | 85.57 | 154,390 | -0.75(-0.86%) |
Nov 16, 2021 | 84.76 | 86.46 | 84.29 | 86.32 | 158,039 | +1.34(+1.58%) |
Nov 15, 2021 | 84.11 | 85.15 | 83.32 | 84.97 | 160,310 | +0.79(+0.93%) |
Nov 12, 2021 | 82.50 | 84.94 | 82.28 | 84.19 | 204,521 | +1.61(+1.95%) |
Nov 11, 2021 | 81.32 | 82.66 | 80.77 | 82.58 | 127,004 | +1.33(+1.64%) |
Nov 10, 2021 | 81.77 | 81.25 | 101,944 | -0.95(-1.16%) | ||
Nov 09, 2021 | 82.76 | 83.51 | 82.03 | 82.20 | 120,945 | -0.88(-1.06%) |
Nov 08, 2021 | 82.72 | 83.71 | 82.04 | 83.09 | 139,286 | +0.72(+0.87%) |
Nov 05, 2021 | 84.41 | 85.67 | 81.93 | 82.37 | 276,592 | -1.13(-1.36%) |
Nov 04, 2021 | 82.67 | 83.71 | 82.61 | 83.50 | 174,601 | +1.18(+1.44%) |
Nov 03, 2021 | 79.99 | 82.51 | 78.70 | 82.32 | 120,232 | +2.45(+3.06%) |
Nov 02, 2021 | 81.25 | 81.59 | 79.71 | 79.87 | 122,380 | -1.40(-1.72%) |
Nov 01, 2021 | 78.31 | 81.48 | 78.11 | 81.28 | 195,510 | +3.16(+4.05%) |
Oct 29, 2021 | 79.54 | 77.55 | 78.11 | 236,076 | -0.38(-0.48%) | |
Oct 28, 2021 | 76.83 | 79.01 | 76.81 | 78.49 | 209,540 | +1.82(+2.37%) |
Oct 27, 2021 | 77.25 | 78.43 | 76.60 | 76.67 | 202,242 | -0.72(-0.92%) |
Oct 26, 2021 | 78.00 | 77.39 | 187,322 | -0.34(-0.43%) | ||
Oct 25, 2021 | 78.20 | 78.50 | 77.53 | 77.73 | 198,217 | +0.42(+0.54%) |
Oct 22, 2021 | 75.21 | 77.59 | 75.06 | 77.31 | 166,855 | +2.30(+3.06%) |
Oct 21, 2021 | 74.37 | 75.19 | 74.32 | 75.01 | 118,773 | +0.84(+1.14%) |
Oct 20, 2021 | 73.25 | 74.26 | 72.75 | 74.17 | 179,680 | +1.28(+1.76%) |
Oct 19, 2021 | 73.30 | 73.90 | 72.08 | 72.88 | 215,022 | +0.04(+0.05%) |
Oct 18, 2021 | 71.95 | 73.80 | 71.95 | 72.84 | 102,782 | +0.44(+0.60%) |
Oct 15, 2021 | 73.37 | 73.87 | 71.90 | 72.41 | 313,895 | +0.62(+0.86%) |
Oct 14, 2021 | 71.58 | 72.33 | 71.46 | 71.79 | 81,914 | +0.75(+1.05%) |
Oct 13, 2021 | 70.93 | 71.22 | 70.30 | 71.05 | 73,279 | -0.02(-0.03%) |
Oct 12, 2021 | 70.20 | 71.14 | 70.00 | 71.07 | 98,884 | +0.96(+1.38%) |
Oct 11, 2021 | 70.43 | 70.66 | 69.99 | 70.10 | 46,469 | -0.24(-0.34%) |
Oct 08, 2021 | 70.79 | 71.22 | 69.78 | 70.34 | 108,327 | -0.58(-0.81%) |
Oct 07, 2021 | 71.56 | 71.99 | 70.77 | 70.92 | 154,100 | -0.03(-0.04%) |
Oct 06, 2021 | 69.69 | 71.01 | 69.29 | 70.95 | 108,901 | +0.55(+0.78%) |
Oct 05, 2021 | 69.99 | 71.01 | 69.44 | 70.40 | 150,025 | +0.79(+1.13%) |
Oct 04, 2021 | 68.82 | 69.75 | 68.06 | 69.61 | 148,717 | +0.78(+1.13%) |
Oct 01, 2021 | 68.76 | 70.02 | 67.76 | 68.84 | 179,349 | +0.49(+0.71%) |
Sep 30, 2021 | 70.00 | 70.48 | 68.34 | 68.35 | 116,134 | -1.51(-2.16%) |
Sep 29, 2021 | 69.59 | 70.43 | 69.21 | 69.86 | 100,907 | +0.43(+0.62%) |
Sep 28, 2021 | 71.09 | 71.09 | 69.39 | 69.43 | 131,032 | -1.41(-1.99%) |
Sep 27, 2021 | 69.77 | 71.62 | 69.77 | 70.85 | 127,036 | +1.26(+1.81%) |
Sep 24, 2021 | 69.42 | 70.22 | 68.11 | 69.58 | 151,394 | +0.01(+0.01%) |
Sep 23, 2021 | 69.22 | 70.42 | 69.22 | 69.57 | 108,102 | +0.69(+1.00%) |
Sep 22, 2021 | 69.30 | 69.72 | 68.64 | 68.89 | 97,019 | +0.02(+0.03%) |
Sep 21, 2021 | 68.85 | 68.98 | 66.87 | 68.87 | 177,958 | +0.72(+1.05%) |
Sep 20, 2021 | 66.92 | 68.18 | 66.17 | 68.15 | 147,555 | +0.20(+0.29%) |
Sep 17, 2021 | 69.74 | 69.74 | 67.37 | 67.95 | 630,946 | -1.64(-2.36%) |
Sep 16, 2021 | 69.19 | 69.98 | 68.94 | 69.59 | 156,105 | +0.50(+0.72%) |
Sep 15, 2021 | 67.94 | 69.37 | 67.66 | 69.10 | 199,134 | +1.44(+2.13%) |
Sep 14, 2021 | 68.07 | 68.07 | 66.79 | 67.66 | 146,684 | -0.36(-0.53%) |
Sep 13, 2021 | 68.59 | 68.59 | 67.34 | 68.01 | 150,056 | -0.16(-0.23%) |
Sep 10, 2021 | 67.63 | 68.54 | 67.35 | 68.17 | 140,653 | +1.16(+1.74%) |
Sep 09, 2021 | 68.94 | 69.68 | 66.61 | 67.01 | 207,141 | -2.78(-3.99%) |
Sep 08, 2021 | 69.20 | 69.90 | 68.48 | 69.79 | 159,558 | +0.33(+0.47%) |
Sep 07, 2021 | 69.90 | 70.61 | 69.37 | 69.46 | 101,578 | -0.66(-0.94%) |
Sep 03, 2021 | 70.90 | 71.38 | 69.86 | 70.12 | 142,067 | -0.93(-1.32%) |
Sep 02, 2021 | 70.27 | 71.24 | 69.85 | 71.06 | 177,641 | +1.14(+1.64%) |
Sep 01, 2021 | 68.60 | 70.46 | 68.60 | 69.91 | 152,931 | +0.12(+0.17%) |
Aug 31, 2021 | 69.63 | 70.09 | 69.12 | 69.79 | 217,349 | -0.13(-0.18%) |
Aug 30, 2021 | 69.37 | 70.11 | 68.45 | 69.92 | 166,479 | +0.65(+0.93%) |
Aug 27, 2021 | 67.13 | 69.44 | 67.11 | 69.28 | 191,867 | +2.24(+3.34%) |
Aug 26, 2021 | 67.44 | 67.44 | 66.63 | 67.04 | 100,442 | -0.27(-0.40%) |
Aug 25, 2021 | 66.31 | 67.55 | 66.12 | 67.31 | 104,092 | +0.96(+1.45%) |
Aug 24, 2021 | 67.20 | 67.64 | 66.33 | 66.34 | 109,277 | -0.84(-1.24%) |
Aug 23, 2021 | 67.09 | 67.93 | 66.66 | 67.18 | 103,774 | +0.47(+0.70%) |
Aug 20, 2021 | 65.03 | 66.81 | 65.03 | 66.71 | 239,261 | +1.77(+2.73%) |
Aug 19, 2021 | 65.29 | 65.83 | 64.35 | 64.94 | 453,213 | -1.00(-1.52%) |
Aug 18, 2021 | 66.47 | 66.47 | 65.66 | 65.95 | 212,960 | -0.60(-0.90%) |
Aug 17, 2021 | 66.86 | 67.27 | 65.95 | 66.54 | 222,389 | -0.70(-1.03%) |
Aug 16, 2021 | 66.42 | 67.66 | 65.43 | 67.24 | 240,877 | +0.50(+0.74%) |
Aug 13, 2021 | 64.53 | 66.77 | 62.74 | 66.74 | 269,630 | +2.13(+3.29%) |
Aug 12, 2021 | 64.47 | 65.05 | 64.15 | 64.61 | 115,000 | +0.01(+0.02%) |
Aug 11, 2021 | 63.21 | 64.61 | 62.49 | 64.60 | 83,359 | +1.48(+2.35%) |
Aug 10, 2021 | 62.48 | 63.38 | 62.17 | 63.12 | 122,900 | +0.57(+0.91%) |
Aug 09, 2021 | 63.65 | 64.08 | 62.52 | 62.55 | 75,420 | -1.07(-1.69%) |
Aug 06, 2021 | 63.20 | 64.12 | 62.56 | 63.63 | 108,264 | +1.14(+1.83%) |
Aug 05, 2021 | 63.00 | 63.56 | 62.00 | 62.49 | 216,825 | -0.47(-0.74%) |
Aug 04, 2021 | 66.20 | 66.70 | 62.93 | 62.95 | 207,425 | -3.45(-5.20%) |
Aug 03, 2021 | 65.37 | 66.84 | 64.28 | 66.40 | 208,436 | +1.25(+1.92%) |
Aug 02, 2021 | 65.82 | 66.56 | 63.92 | 65.15 | 226,133 | -0.62(-0.94%) |
Jul 30, 2021 | 64.50 | 67.87 | 62.97 | 65.77 | 306,447 | +0.30(+0.46%) |
Jul 29, 2021 | 64.20 | 65.90 | 63.30 | 65.47 | 281,657 | +1.93(+3.04%) |
Jul 28, 2021 | 63.87 | 64.52 | 62.34 | 63.54 | 122,645 | -0.17(-0.27%) |
Jul 27, 2021 | 63.97 | 63.97 | 62.88 | 63.71 | 131,972 | -0.82(-1.26%) |
Jul 26, 2021 | 64.89 | 65.32 | 63.92 | 64.52 | 143,087 | -0.30(-0.46%) |
Jul 23, 2021 | 63.68 | 64.88 | 63.11 | 64.82 | 133,572 | +1.25(+1.97%) |
Jul 22, 2021 | 63.58 | 64.06 | 62.73 | 63.57 | 123,881 | +0.15(+0.24%) |
Jul 21, 2021 | 63.86 | 64.62 | 63.13 | 63.42 | 156,856 | -0.36(-0.56%) |
Jul 20, 2021 | 63.20 | 65.02 | 62.80 | 63.78 | 193,747 | +0.88(+1.41%) |
Jul 19, 2021 | 63.24 | 63.52 | 62.20 | 62.89 | 230,873 | -1.28(-2.00%) |
Jul 16, 2021 | 66.87 | 67.13 | 64.02 | 64.18 | 288,603 | -2.55(-3.81%) |
Jul 15, 2021 | 66.04 | 67.27 | 65.99 | 66.72 | 141,417 | +0.22(+0.33%) |
Jul 14, 2021 | 66.14 | 66.91 | 66.04 | 66.50 | 88,095 | +0.45(+0.68%) |
Jul 13, 2021 | 66.65 | 67.20 | 65.97 | 66.05 | 119,166 | -0.77(-1.15%) |
Jul 12, 2021 | 66.25 | 66.91 | 65.83 | 66.82 | 107,855 | +0.09(+0.13%) |
Jul 09, 2021 | 66.77 | 66.92 | 65.80 | 66.73 | 98,042 | +1.24(+1.90%) |
Jul 08, 2021 | 66.30 | 66.43 | 64.96 | 65.49 | 190,702 | -1.98(-2.93%) |
Jul 07, 2021 | 66.45 | 67.81 | 66.27 | 67.47 | 168,666 | +0.77(+1.15%) |
Jul 06, 2021 | 68.56 | 68.56 | 66.06 | 66.70 | 203,588 | -0.98(-1.45%) |
Jul 02, 2021 | 68.23 | 68.56 | 67.08 | 67.69 | 237,638 | -0.66(-0.96%) |