Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 74.37 | 75.95 | 74.37 | 75.52 | 360,131 | +0.35(+0.47%) |
Jun 29, 2022 | 75.29 | 75.89 | 74.68 | 75.16 | 226,845 | -0.11(-0.15%) |
Jun 28, 2022 | 75.90 | 76.83 | 75.17 | 75.28 | 291,425 | -0.16(-0.21%) |
Jun 27, 2022 | 73.63 | 75.64 | 73.29 | 75.43 | 398,335 | +2.46(+3.36%) |
Jun 24, 2022 | 73.08 | 74.28 | 72.77 | 72.98 | 750,052 | +0.25(+0.35%) |
Jun 23, 2022 | 73.07 | 74.21 | 72.52 | 72.73 | 440,727 | -0.18(-0.24%) |
Jun 22, 2022 | 72.40 | 73.42 | 72.33 | 72.90 | 374,445 | -0.04(-0.05%) |
Jun 21, 2022 | 72.48 | 73.48 | 71.49 | 72.94 | 254,566 | +0.91(+1.27%) |
Jun 17, 2022 | 72.64 | 73.61 | 71.37 | 72.03 | 663,860 | -0.60(-0.82%) |
Jun 16, 2022 | 72.68 | 72.70 | 71.70 | 72.62 | 315,305 | -0.86(-1.16%) |
Jun 15, 2022 | 74.06 | 74.48 | 73.00 | 73.48 | 232,704 | +0.17(+0.23%) |
Jun 14, 2022 | 74.24 | 74.75 | 72.18 | 73.31 | 281,795 | -1.25(-1.67%) |
Jun 13, 2022 | 78.50 | 79.03 | 74.13 | 74.56 | 389,522 | -4.60(-5.82%) |
Jun 10, 2022 | 78.18 | 79.75 | 78.18 | 79.16 | 202,698 | +0.10(+0.13%) |
Jun 09, 2022 | 80.05 | 80.60 | 78.87 | 79.06 | 179,813 | -1.42(-1.77%) |
Jun 08, 2022 | 81.80 | 81.99 | 80.34 | 80.48 | 197,257 | -1.52(-1.85%) |
Jun 07, 2022 | 81.34 | 82.09 | 80.96 | 82.00 | 399,531 | +0.67(+0.82%) |
Jun 06, 2022 | 82.15 | 82.39 | 80.98 | 81.33 | 228,921 | +0.27(+0.33%) |
Jun 03, 2022 | 80.30 | 81.18 | 80.10 | 81.06 | 282,543 | +0.38(+0.47%) |
Jun 02, 2022 | 81.73 | 81.73 | 79.15 | 80.68 | 282,111 | -0.02(-0.02%) |
Jun 01, 2022 | 81.33 | 81.33 | 79.79 | 80.70 | 424,828 | -0.24(-0.30%) |
May 31, 2022 | 80.96 | 81.29 | 80.29 | 80.94 | 399,049 | -0.91(-1.11%) |
May 27, 2022 | 82.15 | 82.41 | 81.25 | 81.85 | 227,899 | -0.20(-0.24%) |
May 26, 2022 | 82.60 | 82.60 | 81.80 | 82.05 | 188,613 | +0.06(+0.07%) |
May 25, 2022 | 82.44 | 82.90 | 81.29 | 81.99 | 270,545 | -0.45(-0.54%) |
May 24, 2022 | 80.20 | 82.52 | 80.07 | 82.44 | 218,847 | +1.84(+2.28%) |
May 23, 2022 | 80.61 | 81.15 | 79.56 | 80.60 | 194,341 | +0.89(+1.12%) |
May 20, 2022 | 79.98 | 80.10 | 78.70 | 79.70 | 301,464 | -0.42(-0.52%) |
May 19, 2022 | 80.54 | 80.86 | 79.05 | 80.12 | 354,208 | -1.14(-1.41%) |
May 18, 2022 | 82.50 | 83.20 | 80.84 | 81.27 | 423,780 | -0.17(-0.21%) |
May 17, 2022 | 80.38 | 81.54 | 78.72 | 81.43 | 339,770 | +1.48(+1.85%) |
May 16, 2022 | 79.03 | 80.30 | 79.03 | 79.95 | 219,267 | +0.99(+1.25%) |
May 13, 2022 | 78.93 | 79.36 | 77.63 | 78.97 | 260,855 | +0.17(+0.21%) |
May 12, 2022 | 78.47 | 78.90 | 77.29 | 78.80 | 316,894 | +0.69(+0.89%) |
May 11, 2022 | 78.64 | 79.80 | 77.98 | 78.11 | 294,047 | -0.08(-0.11%) |
May 10, 2022 | 79.06 | 80.04 | 77.15 | 78.19 | 278,633 | -0.68(-0.87%) |
May 09, 2022 | 78.40 | 79.87 | 77.76 | 78.87 | 297,320 | +0.27(+0.34%) |
May 06, 2022 | 77.67 | 79.45 | 77.52 | 78.61 | 270,232 | +0.31(+0.40%) |
May 05, 2022 | 78.94 | 79.79 | 77.55 | 78.29 | 270,632 | -0.95(-1.20%) |
May 04, 2022 | 76.87 | 79.37 | 76.86 | 79.24 | 375,320 | +2.61(+3.41%) |
May 03, 2022 | 78.43 | 79.61 | 76.28 | 76.63 | 445,837 | +0.33(+0.44%) |
May 02, 2022 | 78.44 | 78.71 | 75.57 | 76.30 | 398,753 | -1.61(-2.06%) |
Apr 29, 2022 | 79.63 | 79.68 | 77.64 | 77.90 | 457,379 | -2.95(-3.65%) |
Apr 28, 2022 | 81.10 | 81.58 | 80.03 | 80.86 | 346,302 | +0.20(+0.25%) |
Apr 27, 2022 | 81.42 | 82.22 | 80.31 | 80.66 | 455,413 | -0.39(-0.48%) |
Apr 26, 2022 | 80.50 | 81.62 | 79.81 | 81.04 | 308,994 | +0.04(+0.05%) |
Apr 25, 2022 | 81.82 | 82.13 | 79.30 | 81.01 | 306,908 | -0.61(-0.75%) |
Apr 22, 2022 | 81.99 | 82.75 | 81.52 | 81.62 | 200,064 | -0.50(-0.61%) |
Apr 21, 2022 | 82.33 | 83.69 | 81.96 | 82.12 | 288,699 | -0.25(-0.30%) |
Apr 20, 2022 | 82.62 | 83.36 | 82.34 | 82.36 | 241,123 | +0.42(+0.51%) |
Apr 19, 2022 | 81.95 | 83.19 | 81.78 | 81.95 | 202,769 | +0.30(+0.36%) |
Apr 18, 2022 | 82.36 | 84.26 | 81.24 | 81.65 | 296,826 | -0.54(-0.66%) |
Apr 14, 2022 | 83.08 | 83.52 | 82.20 | 82.20 | 281,190 | -0.44(-0.54%) |
Apr 13, 2022 | 83.87 | 84.35 | 82.18 | 82.64 | 253,988 | -1.29(-1.54%) |
Apr 12, 2022 | 83.60 | 84.49 | 83.11 | 83.93 | 217,850 | +0.30(+0.36%) |
Apr 11, 2022 | 85.05 | 85.05 | 83.59 | 83.63 | 290,097 | -1.21(-1.43%) |
Apr 08, 2022 | 83.52 | 85.19 | 82.99 | 84.84 | 383,613 | +1.31(+1.57%) |
Apr 07, 2022 | 84.67 | 84.76 | 82.84 | 83.53 | 351,718 | -0.84(-1.00%) |
Apr 06, 2022 | 82.10 | 84.69 | 82.10 | 84.37 | 382,181 | +2.09(+2.54%) |
Apr 05, 2022 | 81.28 | 83.00 | 81.28 | 82.28 | 318,600 | +0.67(+0.83%) |
Apr 04, 2022 | 82.11 | 82.69 | 79.94 | 81.61 | 570,488 | -1.06(-1.28%) |
Apr 01, 2022 | 81.43 | 82.76 | 81.24 | 82.67 | 293,945 | +1.19(+1.46%) |
Mar 31, 2022 | 81.75 | 82.76 | 81.47 | 81.48 | 263,705 | -0.24(-0.29%) |
Mar 30, 2022 | 81.28 | 81.92 | 81.02 | 81.72 | 228,541 | +0.73(+0.90%) |
Mar 29, 2022 | 80.82 | 81.09 | 79.53 | 80.99 | 204,228 | +0.47(+0.58%) |
Mar 28, 2022 | 79.91 | 80.81 | 79.50 | 80.52 | 257,605 | +0.33(+0.41%) |
Mar 25, 2022 | 78.08 | 80.19 | 77.80 | 80.19 | 201,392 | +2.44(+3.14%) |
Mar 24, 2022 | 77.18 | 78.01 | 76.84 | 77.75 | 166,251 | +0.86(+1.12%) |
Mar 23, 2022 | 77.30 | 77.30 | 75.88 | 76.89 | 272,965 | -0.27(-0.35%) |
Mar 22, 2022 | 78.13 | 78.37 | 76.81 | 77.16 | 223,058 | -0.85(-1.09%) |
Mar 21, 2022 | 76.20 | 78.03 | 76.20 | 78.01 | 347,444 | +1.83(+2.40%) |
Mar 18, 2022 | 77.80 | 77.80 | 75.37 | 76.18 | 570,945 | -1.27(-1.63%) |
Mar 17, 2022 | 77.13 | 78.22 | 76.42 | 77.44 | 320,943 | +0.39(+0.50%) |
Mar 16, 2022 | 78.70 | 78.79 | 75.81 | 77.06 | 581,130 | -1.52(-1.94%) |
Mar 15, 2022 | 79.67 | 79.84 | 78.25 | 78.58 | 214,433 | -0.67(-0.85%) |
Mar 14, 2022 | 80.00 | 80.00 | 77.94 | 79.25 | 291,801 | -0.30(-0.37%) |
Mar 11, 2022 | 79.59 | 81.10 | 79.09 | 79.55 | 277,021 | +0.07(+0.09%) |
Mar 10, 2022 | 77.05 | 79.83 | 76.98 | 79.47 | 542,592 | +2.06(+2.66%) |
Mar 09, 2022 | 82.28 | 82.28 | 77.22 | 77.42 | 702,191 | -4.28(-5.23%) |
Mar 08, 2022 | 82.20 | 82.61 | 81.49 | 81.69 | 659,660 | -0.37(-0.45%) |
Mar 07, 2022 | 81.27 | 82.19 | 79.80 | 82.06 | 793,352 | +1.39(+1.73%) |
Mar 04, 2022 | 78.94 | 80.69 | 78.11 | 80.67 | 369,323 | +1.46(+1.84%) |
Mar 03, 2022 | 78.07 | 79.26 | 77.54 | 79.21 | 307,043 | +1.51(+1.95%) |
Mar 02, 2022 | 76.10 | 78.18 | 75.78 | 77.69 | 414,625 | +1.65(+2.17%) |
Mar 01, 2022 | 76.55 | 77.45 | 75.21 | 76.04 | 750,176 | -0.68(-0.89%) |
Feb 28, 2022 | 74.28 | 77.14 | 74.28 | 76.72 | 545,224 | +1.74(+2.32%) |
Feb 25, 2022 | 72.54 | 75.45 | 74.25 | 74.99 | 655,720 | +3.32(+4.64%) |
Feb 24, 2022 | 70.60 | 73.46 | 69.76 | 71.66 | 661,163 | +1.99(+2.86%) |
Feb 23, 2022 | 70.89 | 71.27 | 69.33 | 69.67 | 601,802 | -1.18(-1.67%) |
Feb 22, 2022 | 70.89 | 71.20 | 69.81 | 70.85 | 381,897 | +0.37(+0.52%) |
Feb 18, 2022 | 70.48 | 0 | -0.02(-0.03%) | |||
Feb 17, 2022 | 69.49 | 70.67 | 68.58 | 70.50 | 371,500 | +1.65(+2.39%) |
Feb 16, 2022 | 68.32 | 69.54 | 68.19 | 68.85 | 302,721 | +0.80(+1.17%) |
Feb 15, 2022 | 68.91 | 69.49 | 67.69 | 68.06 | 212,412 | -0.61(-0.89%) |
Feb 14, 2022 | 69.27 | 69.27 | 67.43 | 68.67 | 233,629 | -0.29(-0.43%) |
Feb 11, 2022 | 68.15 | 69.67 | 68.07 | 68.96 | 206,287 | +0.82(+1.20%) |
Feb 10, 2022 | 68.87 | 69.74 | 67.77 | 68.15 | 245,402 | -1.68(-2.40%) |
Feb 09, 2022 | 70.64 | 70.87 | 69.49 | 69.82 | 235,787 | -0.43(-0.61%) |
Feb 08, 2022 | 70.42 | 71.23 | 69.83 | 70.25 | 270,435 | +0.10(+0.14%) |
Feb 07, 2022 | 70.38 | 70.64 | 69.66 | 70.15 | 180,213 | -0.42(-0.60%) |
Feb 04, 2022 | 71.06 | 71.35 | 69.66 | 70.58 | 209,797 | -1.13(-1.57%) |
Feb 03, 2022 | 70.96 | 71.88 | 71.70 | 213,054 | +0.38(+0.54%) | |
Feb 02, 2022 | 70.69 | 71.48 | 70.55 | 71.32 | 261,337 | +0.16(+0.23%) |
Feb 01, 2022 | 71.47 | 71.73 | 70.19 | 71.15 | 233,116 | -0.18(-0.26%) |
Jan 31, 2022 | 70.36 | 71.58 | 69.63 | 71.34 | 281,718 | +0.36(+0.50%) |
Jan 28, 2022 | 69.94 | 71.18 | 69.59 | 70.98 | 316,790 | +0.68(+0.96%) |
Jan 27, 2022 | 70.06 | 71.43 | 69.28 | 70.30 | 190,089 | +0.47(+0.67%) |
Jan 26, 2022 | 69.51 | 70.66 | 68.57 | 69.83 | 420,701 | +0.32(+0.46%) |
Jan 25, 2022 | 67.96 | 70.20 | 67.20 | 69.51 | 445,905 | +0.74(+1.08%) |
Jan 24, 2022 | 70.49 | 70.71 | 67.26 | 68.77 | 590,473 | -2.04(-2.88%) |
Jan 21, 2022 | 72.09 | 72.52 | 70.63 | 70.81 | 432,427 | -0.58(-0.81%) |
Jan 20, 2022 | 73.12 | 73.12 | 71.30 | 71.39 | 324,756 | -1.55(-2.12%) |
Jan 19, 2022 | 74.27 | 74.71 | 72.90 | 72.94 | 585,465 | -0.52(-0.71%) |
Jan 18, 2022 | 73.27 | 74.32 | 72.14 | 73.46 | 330,412 | -0.20(-0.27%) |
Jan 14, 2022 | 73.66 | 0 | +1.02(+1.40%) | |||
Jan 13, 2022 | 71.80 | 73.09 | 71.35 | 72.64 | 295,516 | +0.98(+1.37%) |
Jan 12, 2022 | 72.27 | 72.49 | 71.43 | 71.66 | 385,448 | -0.90(-1.24%) |
Jan 11, 2022 | 72.76 | 72.96 | 70.80 | 72.56 | 378,706 | -0.07(-0.10%) |
Jan 10, 2022 | 72.12 | 72.78 | 71.77 | 72.64 | 437,026 | +0.31(+0.43%) |
Jan 07, 2022 | 72.23 | 72.72 | 71.98 | 72.32 | 250,273 | +0.08(+0.11%) |
Jan 06, 2022 | 72.76 | 72.85 | 71.83 | 72.24 | 364,092 | +0.54(+0.75%) |
Jan 05, 2022 | 71.09 | 72.05 | 70.99 | 71.70 | 332,380 | +0.61(+0.86%) |
Jan 04, 2022 | 70.95 | 71.78 | 70.40 | 71.09 | 222,957 | +0.45(+0.64%) |
Jan 03, 2022 | 71.21 | 71.50 | 69.92 | 70.64 | 244,540 | -0.42(-0.59%) |
Dec 31, 2021 | 70.85 | 71.45 | 70.48 | 71.06 | 196,316 | +0.12(+0.17%) |
Dec 30, 2021 | 70.12 | 71.36 | 70.12 | 70.94 | 232,803 | +0.59(+0.83%) |
Dec 29, 2021 | 69.71 | 70.38 | 69.03 | 70.36 | 286,730 | +0.99(+1.43%) |
Dec 28, 2021 | 69.73 | 70.24 | 69.18 | 69.37 | 194,599 | -0.48(-0.68%) |
Dec 27, 2021 | 69.72 | 69.86 | 68.98 | 69.84 | 125,027 | +0.50(+0.73%) |
Dec 23, 2021 | 69.12 | 69.68 | 68.83 | 69.34 | 151,806 | +0.72(+1.05%) |
Dec 22, 2021 | 67.96 | 68.64 | 67.41 | 68.62 | 220,025 | +0.45(+0.66%) |
Dec 21, 2021 | 69.60 | 70.18 | 68.00 | 68.17 | 295,614 | -0.91(-1.31%) |
Dec 20, 2021 | 68.62 | 69.16 | 67.40 | 69.07 | 256,777 | -0.04(-0.05%) |
Dec 17, 2021 | 68.80 | 70.17 | 68.47 | 69.11 | 804,459 | +0.23(+0.33%) |
Dec 16, 2021 | 68.45 | 69.14 | 67.89 | 68.88 | 374,398 | +0.77(+1.13%) |
Dec 15, 2021 | 67.20 | 68.12 | 66.90 | 68.11 | 389,658 | +1.67(+2.51%) |
Dec 14, 2021 | 66.86 | 67.43 | 66.33 | 66.44 | 467,904 | -0.58(-0.86%) |
Dec 13, 2021 | 66.41 | 67.82 | 66.23 | 67.02 | 429,376 | +0.61(+0.92%) |
Dec 10, 2021 | 65.29 | 66.51 | 64.71 | 66.41 | 476,146 | +1.66(+2.56%) |
Dec 09, 2021 | 64.39 | 64.97 | 63.72 | 64.75 | 304,517 | +0.15(+0.23%) |
Dec 08, 2021 | 63.78 | 64.63 | 63.48 | 64.60 | 338,324 | +0.80(+1.25%) |
Dec 07, 2021 | 63.87 | 64.36 | 63.47 | 63.81 | 317,900 | +0.06(+0.10%) |
Dec 06, 2021 | 61.95 | 63.97 | 61.95 | 63.74 | 339,749 | +2.76(+4.52%) |
Dec 03, 2021 | 61.18 | 61.27 | 60.51 | 60.99 | 312,358 | +0.32(+0.53%) |
Dec 02, 2021 | 59.49 | 61.19 | 59.28 | 60.67 | 302,390 | +1.59(+2.70%) |
Dec 01, 2021 | 60.34 | 61.51 | 58.97 | 59.07 | 299,215 | -0.31(-0.52%) |
Nov 30, 2021 | 60.45 | 60.49 | 59.16 | 59.38 | 296,366 | -1.70(-2.79%) |
Nov 29, 2021 | 60.56 | 61.65 | 60.14 | 61.09 | 230,841 | +0.61(+1.01%) |
Nov 26, 2021 | 61.48 | 61.83 | 59.91 | 60.47 | 165,988 | -2.33(-3.70%) |
Nov 24, 2021 | 62.25 | 62.87 | 61.86 | 62.80 | 206,797 | +0.55(+0.88%) |
Nov 23, 2021 | 62.17 | 62.97 | 61.87 | 62.25 | 175,085 | +0.04(+0.06%) |
Nov 22, 2021 | 62.39 | 63.13 | 61.83 | 62.21 | 225,209 | -0.02(-0.03%) |
Nov 19, 2021 | 61.26 | 62.41 | 61.26 | 62.23 | 202,535 | +0.68(+1.10%) |
Nov 18, 2021 | 62.23 | 61.57 | 61.22 | 61.55 | 218,597 | -0.90(-1.44%) |
Nov 17, 2021 | 62.11 | 62.49 | 61.54 | 62.45 | 197,228 | +0.10(+0.16%) |
Nov 16, 2021 | 62.95 | 63.16 | 61.68 | 62.35 | 220,377 | -0.82(-1.29%) |
Nov 15, 2021 | 61.64 | 63.19 | 61.40 | 63.17 | 251,320 | +1.91(+3.11%) |
Nov 12, 2021 | 61.38 | 61.87 | 61.12 | 61.26 | 249,650 | -0.18(-0.30%) |
Nov 11, 2021 | 62.37 | 62.57 | 61.10 | 61.44 | 474,596 | -0.99(-1.59%) |
Nov 10, 2021 | 62.37 | 62.43 | 316,533 | +0.25(+0.39%) | ||
Nov 09, 2021 | 62.79 | 62.79 | 62.04 | 62.19 | 238,176 | -0.41(-0.65%) |
Nov 08, 2021 | 63.02 | 63.02 | 61.32 | 62.60 | 212,491 | -0.30(-0.48%) |
Nov 05, 2021 | 63.51 | 64.21 | 62.53 | 62.90 | 223,053 | -0.03(-0.04%) |
Nov 04, 2021 | 63.08 | 63.55 | 62.34 | 62.92 | 238,210 | +0.27(+0.43%) |
Nov 03, 2021 | 62.11 | 62.77 | 61.58 | 62.65 | 226,390 | +0.32(+0.51%) |
Nov 02, 2021 | 63.87 | 63.87 | 61.32 | 62.33 | 390,532 | -0.68(-1.08%) |
Nov 01, 2021 | 61.15 | 63.34 | 61.11 | 63.01 | 366,702 | +1.91(+3.12%) |
Oct 29, 2021 | 61.14 | 61.61 | 60.53 | 61.11 | 314,644 | -0.06(-0.10%) |
Oct 28, 2021 | 61.02 | 61.68 | 60.80 | 61.17 | 177,240 | +0.12(+0.19%) |
Oct 27, 2021 | 61.97 | 61.97 | 60.78 | 61.05 | 234,651 | -1.13(-1.81%) |
Oct 26, 2021 | 62.56 | 62.02 | 62.18 | 187,319 | -0.50(-0.80%) | |
Oct 25, 2021 | 61.74 | 62.72 | 61.16 | 62.68 | 227,069 | +0.98(+1.59%) |
Oct 22, 2021 | 61.37 | 61.94 | 61.11 | 61.70 | 184,689 | +0.39(+0.64%) |
Oct 21, 2021 | 61.72 | 62.15 | 61.04 | 61.31 | 167,331 | -0.55(-0.90%) |
Oct 20, 2021 | 60.84 | 62.04 | 60.68 | 61.86 | 161,865 | +1.00(+1.64%) |
Oct 19, 2021 | 60.62 | 60.93 | 59.79 | 60.86 | 190,109 | +0.61(+1.01%) |
Oct 18, 2021 | 61.15 | 61.71 | 60.25 | 60.25 | 307,437 | -1.38(-2.24%) |
Oct 15, 2021 | 63.09 | 63.21 | 61.62 | 61.63 | 287,244 | -0.98(-1.57%) |
Oct 14, 2021 | 63.10 | 63.37 | 62.04 | 62.62 | 270,502 | +0.27(+0.44%) |
Oct 13, 2021 | 62.01 | 62.46 | 61.50 | 62.34 | 201,715 | +0.10(+0.16%) |
Oct 12, 2021 | 61.96 | 62.81 | 61.83 | 62.24 | 251,455 | +0.25(+0.40%) |
Oct 11, 2021 | 61.61 | 62.30 | 61.27 | 62.00 | 260,229 | +0.52(+0.84%) |
Oct 08, 2021 | 61.22 | 61.90 | 60.81 | 61.48 | 162,739 | +0.21(+0.34%) |
Oct 07, 2021 | 61.17 | 61.61 | 60.99 | 61.27 | 315,360 | +0.12(+0.19%) |
Oct 06, 2021 | 60.68 | 61.15 | 59.40 | 61.15 | 198,167 | +0.06(+0.10%) |
Oct 05, 2021 | 61.10 | 61.43 | 60.65 | 61.09 | 414,137 | -0.08(-0.13%) |
Oct 04, 2021 | 58.97 | 61.55 | 58.38 | 61.17 | 479,354 | +2.14(+3.63%) |
Oct 01, 2021 | 58.05 | 59.03 | 57.41 | 59.03 | 615,711 | +1.49(+2.59%) |
Sep 30, 2021 | 58.85 | 58.94 | 57.47 | 57.54 | 284,347 | -1.01(-1.72%) |
Sep 29, 2021 | 57.49 | 58.95 | 57.19 | 58.55 | 347,187 | +1.07(+1.86%) |
Sep 28, 2021 | 58.07 | 58.18 | 56.77 | 57.48 | 571,125 | -0.46(-0.80%) |
Sep 27, 2021 | 58.11 | 59.06 | 57.67 | 57.94 | 274,486 | -0.03(-0.05%) |
Sep 24, 2021 | 58.70 | 59.39 | 57.85 | 57.97 | 261,535 | -0.74(-1.27%) |
Sep 23, 2021 | 58.77 | 59.36 | 58.54 | 58.71 | 269,843 | +0.11(+0.19%) |
Sep 22, 2021 | 58.60 | 59.23 | 58.11 | 58.60 | 493,355 | +0.34(+0.58%) |
Sep 21, 2021 | 58.43 | 59.26 | 58.08 | 58.27 | 278,639 | +0.17(+0.30%) |
Sep 20, 2021 | 58.08 | 58.80 | 57.29 | 58.09 | 266,460 | -0.25(-0.42%) |
Sep 17, 2021 | 58.87 | 59.36 | 58.33 | 58.34 | 1,302,569 | -0.46(-0.79%) |
Sep 16, 2021 | 59.44 | 59.63 | 58.58 | 58.80 | 285,160 | -0.55(-0.93%) |
Sep 15, 2021 | 60.61 | 60.90 | 59.27 | 59.36 | 264,089 | -1.32(-2.17%) |
Sep 14, 2021 | 62.14 | 62.14 | 60.16 | 60.67 | 225,831 | -1.16(-1.88%) |
Sep 13, 2021 | 62.60 | 63.11 | 61.08 | 61.83 | 258,023 | -0.36(-0.58%) |
Sep 10, 2021 | 64.47 | 64.51 | 62.17 | 62.20 | 345,262 | -2.00(-3.11%) |
Sep 09, 2021 | 65.08 | 65.08 | 64.08 | 64.20 | 239,227 | -0.94(-1.44%) |
Sep 08, 2021 | 63.48 | 65.37 | 63.14 | 65.13 | 227,422 | +1.33(+2.08%) |
Sep 07, 2021 | 65.22 | 65.30 | 63.76 | 63.80 | 251,719 | -1.60(-2.44%) |
Sep 03, 2021 | 66.39 | 66.39 | 65.34 | 65.40 | 240,975 | -1.27(-1.91%) |
Sep 02, 2021 | 66.23 | 66.72 | 65.88 | 66.67 | 247,175 | +0.57(+0.87%) |
Sep 01, 2021 | 65.58 | 66.66 | 65.20 | 66.10 | 196,258 | +0.89(+1.36%) |
Aug 31, 2021 | 64.84 | 65.28 | 64.63 | 65.21 | 170,232 | +0.10(+0.15%) |
Aug 30, 2021 | 65.13 | 65.32 | 64.69 | 65.11 | 154,116 | -0.04(-0.06%) |
Aug 27, 2021 | 64.31 | 65.45 | 64.31 | 65.15 | 293,658 | +0.84(+1.31%) |
Aug 26, 2021 | 65.38 | 65.38 | 64.30 | 64.30 | 164,638 | -1.25(-1.91%) |
Aug 25, 2021 | 65.98 | 66.22 | 65.52 | 65.56 | 208,978 | -0.40(-0.61%) |
Aug 24, 2021 | 65.60 | 66.01 | 64.52 | 65.96 | 293,407 | +0.33(+0.50%) |
Aug 23, 2021 | 65.91 | 66.27 | 65.38 | 65.63 | 130,614 | -0.26(-0.40%) |
Aug 20, 2021 | 65.34 | 66.03 | 65.31 | 65.89 | 183,380 | +0.45(+0.69%) |
Aug 19, 2021 | 65.13 | 65.89 | 64.93 | 65.44 | 183,114 | -0.07(-0.11%) |
Aug 18, 2021 | 66.27 | 66.27 | 65.43 | 65.51 | 151,369 | -0.90(-1.35%) |
Aug 17, 2021 | 65.86 | 66.48 | 65.66 | 66.41 | 120,083 | +0.18(+0.27%) |
Aug 16, 2021 | 66.31 | 67.17 | 66.05 | 66.23 | 185,082 | -0.25(-0.37%) |
Aug 13, 2021 | 66.03 | 66.89 | 65.98 | 66.47 | 75,851 | +0.30(+0.45%) |
Aug 12, 2021 | 66.96 | 66.96 | 66.13 | 66.17 | 93,884 | -0.66(-0.99%) |
Aug 11, 2021 | 66.69 | 67.02 | 66.53 | 66.84 | 124,122 | +0.26(+0.39%) |
Aug 10, 2021 | 67.06 | 67.06 | 66.26 | 66.58 | 108,817 | -0.20(-0.30%) |
Aug 09, 2021 | 66.99 | 67.17 | 66.34 | 66.77 | 139,510 | -0.12(-0.18%) |
Aug 06, 2021 | 67.22 | 67.85 | 66.83 | 66.89 | 259,497 | -0.24(-0.36%) |
Aug 05, 2021 | 66.34 | 67.21 | 66.20 | 67.13 | 186,599 | +0.63(+0.95%) |
Aug 04, 2021 | 66.19 | 66.62 | 65.24 | 66.50 | 219,165 | -0.95(-1.42%) |
Aug 03, 2021 | 66.95 | 67.86 | 66.21 | 67.46 | 207,052 | +0.51(+0.77%) |
Aug 02, 2021 | 66.74 | 67.58 | 66.60 | 66.95 | 198,706 | +0.48(+0.72%) |
Jul 30, 2021 | 67.42 | 67.96 | 66.29 | 66.47 | 189,508 | -0.72(-1.07%) |
Jul 29, 2021 | 68.00 | 68.11 | 67.08 | 67.19 | 171,831 | -0.49(-0.72%) |
Jul 28, 2021 | 68.38 | 68.41 | 66.91 | 67.68 | 212,291 | -0.53(-0.78%) |
Jul 27, 2021 | 66.36 | 68.25 | 66.09 | 68.21 | 226,728 | +1.67(+2.50%) |
Jul 26, 2021 | 66.77 | 66.80 | 66.29 | 66.54 | 151,020 | -0.06(-0.09%) |
Jul 23, 2021 | 65.33 | 66.63 | 65.29 | 66.60 | 144,411 | +1.38(+2.11%) |
Jul 22, 2021 | 65.86 | 65.99 | 64.87 | 65.22 | 233,095 | -0.87(-1.32%) |
Jul 21, 2021 | 66.77 | 67.18 | 65.89 | 66.10 | 225,931 | -0.24(-0.37%) |
Jul 20, 2021 | 65.59 | 66.98 | 65.41 | 66.34 | 401,045 | +0.55(+0.84%) |
Jul 19, 2021 | 66.68 | 67.22 | 65.08 | 65.79 | 394,658 | -1.44(-2.14%) |
Jul 16, 2021 | 67.13 | 68.05 | 66.93 | 67.23 | 297,501 | +0.39(+0.58%) |
Jul 15, 2021 | 65.89 | 66.93 | 65.81 | 66.85 | 175,127 | +0.59(+0.90%) |
Jul 14, 2021 | 66.23 | 66.51 | 65.57 | 66.25 | 183,156 | +0.25(+0.38%) |
Jul 13, 2021 | 66.04 | 66.63 | 65.83 | 66.00 | 200,626 | -0.37(-0.56%) |
Jul 12, 2021 | 65.28 | 66.62 | 65.13 | 66.37 | 260,863 | +0.66(+1.00%) |
Jul 09, 2021 | 66.22 | 66.55 | 65.52 | 65.71 | 459,511 | -0.09(-0.14%) |
Jul 08, 2021 | 66.05 | 66.54 | 65.59 | 65.80 | 188,315 | -0.86(-1.30%) |
Jul 07, 2021 | 66.16 | 66.78 | 66.07 | 66.67 | 427,175 | +0.28(+0.42%) |
Jul 06, 2021 | 66.97 | 66.97 | 65.32 | 66.39 | 321,079 | -0.73(-1.09%) |
Jul 02, 2021 | 67.29 | 67.54 | 66.69 | 67.12 | 126,888 | -0.16(-0.24%) |