Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 76.76 | 78.19 | 75.10 | 76.12 | 5,200,877 | -2.40(-3.06%) |
Jun 29, 2022 | 83.82 | 84.27 | 78.19 | 78.53 | 4,572,844 | -3.96(-4.81%) |
Jun 28, 2022 | 82.69 | 84.77 | 81.16 | 82.49 | 4,084,212 | +1.53(+1.89%) |
Jun 27, 2022 | 79.33 | 81.79 | 78.98 | 80.96 | 4,087,524 | +2.79(+3.56%) |
Jun 24, 2022 | 80.06 | 80.40 | 77.90 | 78.17 | 5,676,037 | -0.18(-0.23%) |
Jun 23, 2022 | 85.07 | 85.46 | 77.21 | 78.35 | 6,701,345 | -5.68(-6.76%) |
Jun 22, 2022 | 85.41 | 87.30 | 84.00 | 84.03 | 5,578,393 | -5.08(-5.70%) |
Jun 21, 2022 | 87.00 | 89.78 | 86.85 | 89.11 | 6,209,350 | +5.08(+6.04%) |
Jun 17, 2022 | 90.00 | 90.40 | 83.77 | 84.03 | 16,068,140 | -5.56(-6.21%) |
Jun 16, 2022 | 92.26 | 93.84 | 89.07 | 89.59 | 7,375,621 | -5.46(-5.74%) |
Jun 15, 2022 | 96.74 | 97.54 | 92.95 | 95.05 | 5,113,283 | -1.62(-1.68%) |
Jun 14, 2022 | 97.42 | 100.00 | 95.02 | 96.68 | 4,871,089 | +2.50(+2.65%) |
Jun 13, 2022 | 95.92 | 96.73 | 92.90 | 94.18 | 4,551,946 | -4.52(-4.58%) |
Jun 10, 2022 | 99.26 | 100.06 | 97.34 | 98.70 | 3,247,792 | -1.82(-1.81%) |
Jun 09, 2022 | 101.88 | 102.50 | 100.45 | 100.52 | 3,173,758 | -1.84(-1.80%) |
Jun 08, 2022 | 101.89 | 103.31 | 101.05 | 102.36 | 3,889,589 | +0.31(+0.30%) |
Jun 07, 2022 | 97.98 | 102.10 | 97.98 | 102.05 | 3,745,523 | +3.62(+3.68%) |
Jun 06, 2022 | 97.37 | 99.30 | 97.22 | 98.43 | 3,280,537 | +1.45(+1.49%) |
Jun 03, 2022 | 95.81 | 97.34 | 95.41 | 96.98 | 3,166,838 | +1.36(+1.42%) |
Jun 02, 2022 | 95.21 | 96.60 | 94.38 | 95.63 | 3,265,127 | -0.17(-0.17%) |
Jun 01, 2022 | 94.55 | 96.57 | 93.97 | 95.79 | 4,382,777 | +2.20(+2.35%) |
May 31, 2022 | 94.99 | 96.25 | 93.36 | 93.59 | 5,959,812 | -0.85(-0.90%) |
May 27, 2022 | 91.64 | 94.95 | 91.62 | 94.45 | 3,900,591 | +2.83(+3.09%) |
May 26, 2022 | 92.74 | 93.43 | 91.43 | 91.62 | 3,528,817 | -0.37(-0.40%) |
May 25, 2022 | 90.05 | 92.49 | 89.82 | 91.99 | 3,685,940 | +2.14(+2.39%) |
May 24, 2022 | 87.31 | 90.10 | 86.99 | 89.84 | 3,313,054 | +1.57(+1.78%) |
May 23, 2022 | 88.35 | 89.05 | 87.44 | 88.27 | 4,545,678 | +1.20(+1.38%) |
May 20, 2022 | 88.60 | 89.05 | 84.93 | 87.08 | 4,132,736 | -0.53(-0.60%) |
May 19, 2022 | 85.65 | 88.60 | 85.05 | 87.61 | 5,066,786 | -0.17(-0.20%) |
May 18, 2022 | 90.24 | 90.59 | 86.67 | 87.78 | 4,354,818 | -2.02(-2.25%) |
May 17, 2022 | 90.39 | 90.67 | 88.61 | 89.80 | 4,077,545 | +0.59(+0.66%) |
May 16, 2022 | 87.05 | 90.04 | 87.05 | 89.21 | 4,963,182 | +2.28(+2.62%) |
May 13, 2022 | 85.18 | 87.20 | 85.18 | 86.94 | 3,622,494 | +3.13(+3.74%) |
May 12, 2022 | 84.01 | 84.25 | 81.56 | 83.80 | 4,255,527 | -0.01(-0.01%) |
May 11, 2022 | 83.96 | 85.45 | 82.80 | 83.81 | 3,244,540 | +1.50(+1.82%) |
May 10, 2022 | 83.08 | 85.04 | 80.71 | 82.31 | 4,555,150 | +0.08(+0.10%) |
May 09, 2022 | 86.63 | 87.03 | 81.94 | 82.23 | 5,628,887 | -6.32(-7.14%) |
May 06, 2022 | 88.16 | 88.72 | 85.55 | 88.55 | 4,454,558 | +1.69(+1.95%) |
May 05, 2022 | 88.78 | 88.92 | 84.97 | 86.86 | 5,928,466 | -1.52(-1.72%) |
May 04, 2022 | 84.31 | 88.64 | 83.58 | 88.38 | 6,391,509 | +4.94(+5.93%) |
May 03, 2022 | 82.15 | 83.86 | 82.13 | 83.43 | 4,670,186 | +1.48(+1.81%) |
May 02, 2022 | 79.66 | 82.21 | 79.11 | 81.95 | 4,658,252 | +2.22(+2.79%) |
Apr 29, 2022 | 81.45 | 83.01 | 79.46 | 79.73 | 6,843,819 | -0.41(-0.52%) |
Apr 28, 2022 | 76.86 | 80.65 | 76.32 | 80.14 | 4,603,025 | +3.86(+5.06%) |
Apr 27, 2022 | 75.25 | 77.30 | 74.14 | 76.28 | 4,877,327 | +1.04(+1.38%) |
Apr 26, 2022 | 74.82 | 76.68 | 74.48 | 75.25 | 5,271,580 | +0.79(+1.06%) |
Apr 25, 2022 | 74.69 | 75.37 | 71.76 | 74.46 | 6,067,554 | -2.39(-3.11%) |
Apr 22, 2022 | 79.02 | 79.69 | 76.73 | 76.84 | 3,763,545 | -2.14(-2.71%) |
Apr 21, 2022 | 82.49 | 83.18 | 78.61 | 78.99 | 4,976,516 | -2.68(-3.29%) |
Apr 20, 2022 | 82.50 | 83.30 | 81.36 | 81.67 | 3,063,684 | -0.62(-0.76%) |
Apr 19, 2022 | 79.91 | 83.17 | 79.76 | 82.29 | 5,572,000 | +2.20(+2.74%) |
Apr 18, 2022 | 76.90 | 80.11 | 75.92 | 80.10 | 4,003,762 | +3.96(+5.20%) |
Apr 14, 2022 | 76.57 | 77.28 | 76.08 | 76.14 | 3,280,794 | -0.27(-0.35%) |
Apr 13, 2022 | 75.75 | 76.63 | 75.03 | 76.40 | 2,893,404 | +1.08(+1.43%) |
Apr 12, 2022 | 76.73 | 77.86 | 75.09 | 75.33 | 3,203,664 | -0.48(-0.63%) |
Apr 11, 2022 | 76.82 | 77.38 | 75.51 | 75.81 | 4,324,130 | -1.62(-2.09%) |
Apr 08, 2022 | 76.89 | 78.05 | 76.41 | 77.42 | 5,099,506 | +1.08(+1.41%) |
Apr 07, 2022 | 79.18 | 79.63 | 73.67 | 76.35 | 8,174,909 | -2.39(-3.03%) |
Apr 06, 2022 | 79.54 | 79.94 | 78.32 | 78.74 | 2,788,571 | -0.21(-0.27%) |
Apr 05, 2022 | 79.93 | 81.02 | 78.93 | 78.95 | 3,267,897 | -0.70(-0.88%) |
Apr 04, 2022 | 79.66 | 79.95 | 78.61 | 79.65 | 2,623,768 | +0.65(+0.83%) |
Apr 01, 2022 | 79.43 | 80.40 | 77.68 | 79.00 | 3,486,972 | -0.40(-0.50%) |
Mar 31, 2022 | 79.95 | 81.53 | 79.32 | 79.39 | 5,254,066 | -0.96(-1.20%) |
Mar 30, 2022 | 77.78 | 80.41 | 77.78 | 80.36 | 4,910,549 | +3.65(+4.76%) |
Mar 29, 2022 | 74.44 | 76.78 | 74.08 | 76.71 | 3,858,150 | +1.08(+1.43%) |
Mar 28, 2022 | 75.82 | 76.48 | 74.85 | 75.62 | 4,586,007 | -1.43(-1.86%) |
Mar 25, 2022 | 74.24 | 77.06 | 74.05 | 77.06 | 4,671,300 | +2.51(+3.37%) |
Mar 24, 2022 | 74.10 | 74.74 | 73.33 | 74.55 | 4,294,901 | +0.78(+1.06%) |
Mar 23, 2022 | 73.98 | 74.42 | 73.39 | 73.77 | 3,746,962 | +0.44(+0.60%) |
Mar 22, 2022 | 73.70 | 74.05 | 71.97 | 73.33 | 3,853,734 | -0.77(-1.04%) |
Mar 21, 2022 | 73.52 | 74.80 | 73.32 | 74.10 | 4,655,182 | +1.72(+2.37%) |
Mar 18, 2022 | 71.44 | 72.45 | 70.30 | 72.38 | 8,998,708 | +1.11(+1.56%) |
Mar 17, 2022 | 71.01 | 71.66 | 69.92 | 71.27 | 5,264,935 | +0.97(+1.37%) |
Mar 16, 2022 | 69.61 | 70.61 | 69.35 | 70.30 | 4,386,796 | +1.07(+1.54%) |
Mar 15, 2022 | 70.68 | 71.29 | 67.87 | 69.24 | 6,447,313 | -2.69(-3.74%) |
Mar 14, 2022 | 73.55 | 74.41 | 70.99 | 71.93 | 6,317,845 | -2.30(-3.10%) |
Mar 11, 2022 | 74.03 | 75.45 | 73.33 | 74.23 | 7,832,858 | -0.40(-0.54%) |
Mar 10, 2022 | 73.70 | 74.74 | 74.63 | 11,736,901 | +1.71(+2.34%) | |
Mar 09, 2022 | 73.06 | 73.84 | 71.79 | 72.92 | 15,407,565 | -4.56(-5.88%) |
Mar 08, 2022 | 77.71 | 81.15 | 77.00 | 77.48 | 18,036,582 | +1.57(+2.07%) |
Mar 07, 2022 | 78.32 | 78.99 | 75.70 | 75.91 | 6,723,871 | -1.56(-2.02%) |
Mar 04, 2022 | 75.78 | 77.64 | 75.63 | 77.47 | 4,387,020 | +1.19(+1.57%) |
Mar 03, 2022 | 77.19 | 78.47 | 75.73 | 76.28 | 4,236,664 | -1.20(-1.55%) |
Mar 02, 2022 | 76.31 | 78.26 | 75.91 | 77.48 | 3,964,002 | +1.97(+2.60%) |
Mar 01, 2022 | 78.19 | 79.22 | 74.52 | 75.51 | 5,792,745 | -1.90(-2.46%) |
Feb 28, 2022 | 76.74 | 77.87 | 76.22 | 77.41 | 5,046,294 | -0.41(-0.53%) |
Feb 25, 2022 | 77.22 | 78.41 | 76.82 | 77.83 | 3,264,266 | +1.11(+1.45%) |
Feb 24, 2022 | 78.11 | 78.15 | 75.06 | 76.72 | 4,102,939 | -0.46(-0.60%) |
Feb 23, 2022 | 77.98 | 78.01 | 76.61 | 77.18 | 3,548,842 | -0.11(-0.14%) |
Feb 22, 2022 | 79.90 | 80.25 | 76.29 | 77.29 | 3,876,103 | -0.89(-1.14%) |
Feb 18, 2022 | 78.18 | 0 | -0.96(-1.22%) | |||
Feb 17, 2022 | 79.98 | 80.45 | 78.71 | 79.14 | 2,935,982 | -1.15(-1.43%) |
Feb 16, 2022 | 81.42 | 82.50 | 79.79 | 80.29 | 3,767,785 | -0.11(-0.14%) |
Feb 15, 2022 | 80.61 | 81.43 | 79.79 | 80.40 | 3,734,822 | -1.91(-2.32%) |
Feb 14, 2022 | 84.05 | 84.12 | 81.24 | 82.31 | 4,283,939 | -2.44(-2.88%) |
Feb 11, 2022 | 81.83 | 85.06 | 81.72 | 84.74 | 5,302,446 | +3.40(+4.18%) |
Feb 10, 2022 | 80.92 | 82.92 | 80.81 | 81.34 | 2,925,595 | +0.01(+0.01%) |
Feb 09, 2022 | 80.93 | 81.92 | 80.74 | 81.33 | 2,864,749 | +0.57(+0.71%) |
Feb 08, 2022 | 81.33 | 82.05 | 79.89 | 80.76 | 3,352,565 | -1.34(-1.63%) |
Feb 07, 2022 | 80.36 | 82.92 | 80.02 | 82.10 | 4,514,421 | +1.32(+1.63%) |
Feb 04, 2022 | 80.06 | 81.38 | 79.92 | 80.78 | 3,581,276 | +1.47(+1.86%) |
Feb 03, 2022 | 79.79 | 78.44 | 79.31 | 3,111,764 | -0.44(-0.55%) | |
Feb 02, 2022 | 79.12 | 79.87 | 77.07 | 79.74 | 4,574,557 | +0.04(+0.05%) |
Feb 01, 2022 | 76.45 | 79.83 | 75.88 | 79.71 | 3,694,151 | +2.61(+3.38%) |
Jan 31, 2022 | 76.76 | 78.01 | 77.10 | 4,155,398 | +0.49(+0.64%) | |
Jan 28, 2022 | 78.34 | 81.11 | 74.54 | 76.61 | 7,415,964 | -1.43(-1.83%) |
Jan 27, 2022 | 79.31 | 79.88 | 76.38 | 78.03 | 4,308,908 | +0.70(+0.91%) |
Jan 26, 2022 | 79.03 | 79.98 | 76.81 | 77.33 | 4,297,689 | -0.83(-1.06%) |
Jan 25, 2022 | 74.78 | 78.42 | 73.87 | 78.16 | 3,434,408 | +2.85(+3.78%) |
Jan 24, 2022 | 73.85 | 75.57 | 72.31 | 75.31 | 4,183,388 | -0.55(-0.73%) |
Jan 21, 2022 | 77.42 | 77.42 | 74.78 | 75.87 | 3,951,266 | -1.87(-2.41%) |
Jan 20, 2022 | 78.61 | 80.27 | 77.71 | 77.74 | 3,234,841 | -1.58(-1.99%) |
Jan 19, 2022 | 81.40 | 81.42 | 78.65 | 79.32 | 3,394,549 | -1.29(-1.60%) |
Jan 18, 2022 | 81.44 | 81.74 | 79.26 | 80.62 | 4,248,014 | +0.07(+0.09%) |
Jan 14, 2022 | 80.54 | 0 | +1.64(+2.07%) | |||
Jan 13, 2022 | 78.02 | 80.01 | 78.02 | 78.91 | 4,076,509 | +0.44(+0.56%) |
Jan 12, 2022 | 78.65 | 79.10 | 77.75 | 78.47 | 4,688,567 | +0.14(+0.17%) |
Jan 11, 2022 | 76.95 | 78.86 | 76.40 | 78.33 | 4,849,165 | +2.21(+2.90%) |
Jan 10, 2022 | 74.86 | 76.65 | 74.53 | 76.12 | 6,396,016 | +1.60(+2.15%) |
Jan 07, 2022 | 73.18 | 74.64 | 72.64 | 74.52 | 4,147,267 | +1.35(+1.84%) |
Jan 06, 2022 | 72.97 | 73.39 | 71.29 | 73.18 | 3,993,682 | +1.96(+2.76%) |
Jan 05, 2022 | 72.06 | 72.98 | 70.80 | 71.21 | 4,614,533 | -0.23(-0.32%) |
Jan 04, 2022 | 69.59 | 71.60 | 69.52 | 71.44 | 4,931,140 | +2.57(+3.74%) |
Jan 03, 2022 | 66.28 | 68.97 | 66.27 | 68.87 | 4,080,506 | +2.98(+4.53%) |
Dec 31, 2021 | 65.69 | 66.42 | 65.51 | 65.89 | 2,549,149 | +0.01(+0.01%) |
Dec 30, 2021 | 66.30 | 67.27 | 65.81 | 65.88 | 2,714,840 | -0.36(-0.55%) |
Dec 29, 2021 | 66.92 | 67.22 | 66.19 | 66.24 | 2,961,892 | -0.98(-1.46%) |
Dec 28, 2021 | 66.47 | 67.47 | 66.34 | 67.22 | 2,547,360 | +1.04(+1.57%) |
Dec 27, 2021 | 65.07 | 66.23 | 64.25 | 66.19 | 2,451,962 | +0.81(+1.24%) |
Dec 23, 2021 | 65.99 | 66.53 | 65.33 | 65.38 | 3,266,537 | +0.25(+0.39%) |
Dec 22, 2021 | 65.76 | 66.36 | 64.99 | 65.12 | 2,552,234 | -0.47(-0.72%) |
Dec 21, 2021 | 64.02 | 66.17 | 63.87 | 65.59 | 5,561,975 | +2.46(+3.90%) |
Dec 20, 2021 | 63.44 | 64.58 | 62.35 | 63.13 | 6,470,177 | -2.15(-3.30%) |
Dec 17, 2021 | 64.41 | 65.37 | 63.22 | 65.28 | 6,585,795 | +0.76(+1.18%) |
Dec 16, 2021 | 64.89 | 65.83 | 64.38 | 64.52 | 3,261,560 | +0.40(+0.62%) |
Dec 15, 2021 | 63.87 | 64.58 | 62.99 | 64.12 | 2,931,348 | -0.19(-0.30%) |
Dec 14, 2021 | 63.15 | 65.85 | 63.03 | 64.31 | 3,695,297 | +0.99(+1.57%) |
Dec 13, 2021 | 65.04 | 65.35 | 63.20 | 63.32 | 2,780,066 | -2.62(-3.97%) |
Dec 10, 2021 | 66.39 | 66.57 | 64.84 | 65.94 | 2,495,261 | +0.20(+0.30%) |
Dec 09, 2021 | 65.48 | 66.24 | 64.79 | 65.74 | 4,302,667 | +0.41(+0.63%) |
Dec 08, 2021 | 66.10 | 66.53 | 65.20 | 65.33 | 2,140,952 | -0.57(-0.87%) |
Dec 07, 2021 | 65.50 | 67.37 | 65.47 | 65.90 | 2,831,918 | +1.28(+1.98%) |
Dec 06, 2021 | 64.65 | 65.75 | 63.23 | 64.62 | 4,251,808 | +0.97(+1.53%) |
Dec 03, 2021 | 65.92 | 66.27 | 63.17 | 63.65 | 3,540,973 | -1.25(-1.93%) |
Dec 02, 2021 | 62.58 | 65.22 | 61.77 | 64.90 | 3,976,458 | +2.46(+3.95%) |
Dec 01, 2021 | 64.92 | 65.32 | 62.40 | 62.44 | 4,373,610 | -0.45(-0.72%) |
Nov 30, 2021 | 61.84 | 63.41 | 61.84 | 62.89 | 6,400,725 | -0.63(-0.99%) |
Nov 29, 2021 | 64.32 | 65.39 | 62.76 | 63.52 | 3,728,315 | +0.55(+0.88%) |
Nov 26, 2021 | 63.53 | 63.62 | 60.99 | 62.97 | 5,547,959 | -4.20(-6.25%) |
Nov 24, 2021 | 66.72 | 68.00 | 66.50 | 67.17 | 2,535,273 | +0.04(+0.05%) |
Nov 23, 2021 | 66.52 | 67.41 | 66.23 | 67.13 | 3,797,077 | +1.49(+2.27%) |
Nov 22, 2021 | 63.29 | 66.78 | 63.26 | 65.64 | 4,248,773 | +2.32(+3.66%) |
Nov 19, 2021 | 65.48 | 65.74 | 63.20 | 63.32 | 5,160,841 | -3.70(-5.52%) |
Nov 18, 2021 | 67.71 | 68.26 | 66.97 | 67.02 | 2,802,918 | -0.88(-1.30%) |
Nov 17, 2021 | 69.31 | 69.62 | 67.72 | 67.90 | 2,529,313 | -2.10(-3.00%) |
Nov 16, 2021 | 70.96 | 71.38 | 69.65 | 70.00 | 3,194,123 | -0.91(-1.28%) |
Nov 15, 2021 | 70.19 | 71.49 | 69.43 | 70.91 | 4,139,058 | +1.29(+1.86%) |
Nov 12, 2021 | 69.36 | 70.22 | 68.80 | 69.62 | 2,388,529 | -0.36(-0.51%) |
Nov 11, 2021 | 69.65 | 70.74 | 69.35 | 69.98 | 1,680,833 | +0.31(+0.44%) |
Nov 10, 2021 | 71.07 | 69.67 | 3,236,110 | -1.47(-2.07%) | ||
Nov 09, 2021 | 69.93 | 71.20 | 69.44 | 71.15 | 2,628,348 | +1.06(+1.51%) |
Nov 08, 2021 | 70.63 | 71.06 | 69.57 | 70.09 | 1,825,648 | +0.20(+0.28%) |
Nov 05, 2021 | 70.10 | 70.44 | 68.84 | 69.89 | 2,985,036 | +0.80(+1.16%) |
Nov 04, 2021 | 71.75 | 72.01 | 68.58 | 69.09 | 3,181,301 | -1.85(-2.61%) |
Nov 03, 2021 | 69.43 | 71.48 | 69.19 | 70.94 | 4,752,392 | +1.25(+1.79%) |
Nov 02, 2021 | 70.19 | 71.87 | 69.69 | 69.69 | 5,066,149 | -0.53(-0.76%) |
Nov 01, 2021 | 67.77 | 70.26 | 69.64 | 70.22 | 6,476,308 | +3.02(+4.49%) |
Oct 29, 2021 | 69.20 | 69.81 | 66.56 | 67.20 | 5,687,262 | -1.77(-2.57%) |
Oct 28, 2021 | 68.75 | 70.09 | 68.30 | 68.97 | 3,760,140 | -0.54(-0.78%) |
Oct 27, 2021 | 72.34 | 72.66 | 69.31 | 69.51 | 6,027,914 | -4.38(-5.92%) |
Oct 26, 2021 | 75.25 | 73.89 | 3,631,311 | -1.36(-1.80%) | ||
Oct 25, 2021 | 75.08 | 75.56 | 74.44 | 75.24 | 2,156,302 | +0.75(+1.01%) |
Oct 22, 2021 | 74.53 | 75.35 | 73.26 | 74.49 | 2,092,355 | +0.14(+0.19%) |
Oct 21, 2021 | 74.30 | 75.70 | 73.56 | 74.35 | 2,822,070 | -0.53(-0.71%) |
Oct 20, 2021 | 74.00 | 74.89 | 73.58 | 74.88 | 2,244,146 | +0.49(+0.65%) |
Oct 19, 2021 | 73.15 | 74.49 | 72.85 | 74.39 | 3,205,012 | +1.72(+2.36%) |
Oct 18, 2021 | 73.39 | 74.26 | 72.25 | 72.67 | 2,820,359 | -0.31(-0.43%) |
Oct 15, 2021 | 74.59 | 74.90 | 72.96 | 72.99 | 2,329,316 | -0.84(-1.14%) |
Oct 14, 2021 | 74.68 | 75.07 | 73.45 | 73.83 | 2,540,754 | +0.26(+0.35%) |
Oct 13, 2021 | 73.51 | 74.04 | 72.40 | 73.57 | 3,907,806 | -0.68(-0.92%) |
Oct 12, 2021 | 73.69 | 74.89 | 73.52 | 74.26 | 2,467,245 | +0.53(+0.72%) |
Oct 11, 2021 | 74.55 | 75.95 | 73.70 | 73.73 | 2,972,639 | -0.08(-0.11%) |
Oct 08, 2021 | 71.90 | 74.27 | 71.57 | 73.81 | 3,643,294 | +2.54(+3.57%) |
Oct 07, 2021 | 70.73 | 71.86 | 70.50 | 71.26 | 3,056,222 | +0.82(+1.16%) |
Oct 06, 2021 | 69.21 | 70.71 | 68.63 | 70.45 | 4,937,671 | +0.93(+1.34%) |
Oct 05, 2021 | 69.29 | 70.92 | 68.00 | 69.51 | 5,636,114 | +1.47(+2.17%) |
Oct 04, 2021 | 65.60 | 68.24 | 64.96 | 68.04 | 7,023,079 | +2.82(+4.33%) |
Oct 01, 2021 | 62.99 | 65.40 | 62.99 | 65.22 | 3,181,838 | +2.28(+3.63%) |
Sep 30, 2021 | 63.01 | 63.71 | 62.09 | 62.93 | 3,825,009 | +0.06(+0.10%) |
Sep 29, 2021 | 63.61 | 63.66 | 62.63 | 62.87 | 2,617,156 | -0.85(-1.34%) |
Sep 28, 2021 | 64.94 | 65.56 | 63.60 | 63.72 | 4,217,840 | -0.20(-0.31%) |
Sep 27, 2021 | 62.48 | 64.26 | 62.08 | 63.92 | 3,484,374 | +2.78(+4.54%) |
Sep 24, 2021 | 61.09 | 61.55 | 60.57 | 61.14 | 2,698,119 | -0.51(-0.83%) |
Sep 23, 2021 | 60.29 | 61.89 | 60.10 | 61.66 | 2,804,741 | +1.44(+2.39%) |
Sep 22, 2021 | 58.83 | 61.12 | 58.81 | 60.22 | 4,455,182 | +2.40(+4.15%) |
Sep 21, 2021 | 58.55 | 58.70 | 57.12 | 57.82 | 2,448,093 | +0.06(+0.11%) |
Sep 20, 2021 | 57.78 | 58.61 | 56.79 | 57.76 | 3,326,804 | -1.57(-2.65%) |
Sep 17, 2021 | 59.09 | 59.87 | 58.65 | 59.33 | 6,901,345 | +0.23(+0.40%) |
Sep 16, 2021 | 59.31 | 59.72 | 58.54 | 59.10 | 2,699,911 | -0.24(-0.41%) |
Sep 15, 2021 | 59.20 | 60.14 | 58.84 | 59.34 | 5,101,456 | +0.71(+1.21%) |
Sep 14, 2021 | 60.95 | 61.14 | 58.37 | 58.63 | 3,975,212 | -1.82(-3.00%) |
Sep 13, 2021 | 60.50 | 61.06 | 59.95 | 60.44 | 3,944,705 | +0.79(+1.33%) |
Sep 10, 2021 | 60.88 | 60.88 | 59.55 | 59.65 | 2,760,291 | -0.32(-0.54%) |
Sep 09, 2021 | 59.74 | 61.28 | 59.36 | 59.98 | 3,978,890 | -0.22(-0.37%) |
Sep 08, 2021 | 62.17 | 62.57 | 60.16 | 60.20 | 2,780,097 | -1.57(-2.55%) |
Sep 07, 2021 | 62.09 | 63.27 | 61.76 | 61.77 | 2,346,562 | -0.79(-1.26%) |
Sep 03, 2021 | 62.82 | 63.30 | 62.05 | 62.56 | 1,787,322 | -0.27(-0.43%) |
Sep 02, 2021 | 62.75 | 63.95 | 62.61 | 62.83 | 2,599,976 | +0.64(+1.03%) |
Sep 01, 2021 | 64.22 | 64.22 | 61.93 | 62.20 | 3,709,990 | -1.69(-2.64%) |
Aug 31, 2021 | 63.87 | 64.87 | 63.52 | 63.89 | 3,708,151 | -0.43(-0.67%) |
Aug 30, 2021 | 65.76 | 66.05 | 64.30 | 64.32 | 1,992,296 | -0.93(-1.43%) |
Aug 27, 2021 | 64.07 | 65.76 | 64.04 | 65.25 | 2,614,869 | +1.73(+2.73%) |
Aug 26, 2021 | 63.80 | 64.47 | 63.32 | 63.52 | 2,802,388 | -1.35(-2.08%) |
Aug 25, 2021 | 63.65 | 65.29 | 63.21 | 64.87 | 2,480,886 | +1.12(+1.76%) |
Aug 24, 2021 | 62.53 | 64.00 | 62.15 | 63.74 | 3,727,574 | +1.91(+3.10%) |
Aug 23, 2021 | 60.78 | 62.00 | 60.70 | 61.83 | 3,950,100 | +2.56(+4.32%) |
Aug 20, 2021 | 58.59 | 59.76 | 57.92 | 59.27 | 5,028,219 | -0.29(-0.48%) |
Aug 19, 2021 | 60.07 | 60.44 | 58.75 | 59.55 | 4,460,710 | -1.69(-2.76%) |
Aug 18, 2021 | 62.85 | 63.57 | 61.15 | 61.24 | 4,334,293 | -1.64(-2.60%) |
Aug 17, 2021 | 63.21 | 64.08 | 62.40 | 62.88 | 3,517,149 | -0.88(-1.38%) |
Aug 16, 2021 | 64.68 | 64.76 | 63.45 | 63.76 | 5,355,586 | -1.81(-2.76%) |
Aug 13, 2021 | 66.24 | 66.52 | 65.48 | 65.57 | 2,495,788 | -0.49(-0.74%) |
Aug 12, 2021 | 65.89 | 66.22 | 65.14 | 66.06 | 2,018,549 | +0.03(+0.04%) |
Aug 11, 2021 | 65.65 | 66.15 | 65.17 | 66.03 | 2,277,807 | +0.16(+0.24%) |
Aug 10, 2021 | 65.00 | 66.11 | 64.88 | 65.87 | 3,182,075 | +1.08(+1.67%) |
Aug 09, 2021 | 64.61 | 65.60 | 64.40 | 64.79 | 2,502,501 | -0.84(-1.28%) |
Aug 06, 2021 | 65.98 | 66.26 | 65.13 | 65.63 | 2,037,430 | +0.52(+0.80%) |
Aug 05, 2021 | 64.41 | 65.97 | 64.00 | 65.11 | 2,459,850 | +1.54(+2.41%) |
Aug 04, 2021 | 65.45 | 65.55 | 63.55 | 63.57 | 4,799,217 | -3.93(-5.82%) |
Aug 03, 2021 | 65.22 | 67.53 | 64.89 | 67.50 | 3,548,064 | +2.30(+3.52%) |
Aug 02, 2021 | 65.45 | 67.58 | 65.00 | 65.21 | 4,576,263 | +0.04(+0.07%) |
Jul 30, 2021 | 65.97 | 66.47 | 64.75 | 65.16 | 3,719,834 | -1.20(-1.81%) |
Jul 29, 2021 | 67.59 | 67.80 | 66.25 | 66.36 | 2,183,879 | -0.39(-0.59%) |
Jul 28, 2021 | 66.48 | 67.36 | 65.47 | 66.75 | 2,206,401 | +0.60(+0.91%) |
Jul 27, 2021 | 65.25 | 66.27 | 64.60 | 66.15 | 2,178,076 | +0.20(+0.30%) |
Jul 26, 2021 | 64.23 | 66.01 | 64.13 | 65.95 | 2,443,180 | +1.91(+2.98%) |
Jul 23, 2021 | 64.15 | 64.43 | 63.37 | 64.04 | 2,395,851 | -0.12(-0.19%) |
Jul 22, 2021 | 65.03 | 65.18 | 63.34 | 64.17 | 3,163,190 | -1.29(-1.97%) |
Jul 21, 2021 | 64.34 | 65.93 | 64.23 | 65.45 | 5,014,741 | +2.33(+3.70%) |
Jul 20, 2021 | 62.56 | 64.35 | 61.88 | 63.12 | 5,585,620 | +0.51(+0.82%) |
Jul 19, 2021 | 63.89 | 64.61 | 62.18 | 62.61 | 5,826,248 | -3.49(-5.28%) |
Jul 16, 2021 | 69.03 | 69.19 | 65.86 | 66.09 | 3,724,810 | -2.39(-3.49%) |
Jul 15, 2021 | 68.86 | 69.78 | 68.16 | 68.48 | 3,921,676 | -1.22(-1.74%) |
Jul 14, 2021 | 72.31 | 73.10 | 69.48 | 69.70 | 4,803,560 | -2.76(-3.81%) |
Jul 13, 2021 | 72.60 | 73.06 | 71.95 | 72.46 | 3,764,418 | -0.67(-0.91%) |
Jul 12, 2021 | 72.23 | 73.81 | 71.88 | 73.12 | 3,664,465 | -0.27(-0.36%) |
Jul 09, 2021 | 72.41 | 73.50 | 71.63 | 73.39 | 2,678,465 | +1.70(+2.36%) |
Jul 08, 2021 | 71.33 | 72.92 | 70.75 | 71.69 | 2,799,455 | -1.55(-2.12%) |
Jul 07, 2021 | 74.02 | 74.91 | 71.99 | 73.25 | 5,757,613 | -1.69(-2.26%) |
Jul 06, 2021 | 78.09 | 78.09 | 74.57 | 74.94 | 7,284,559 | -3.06(-3.92%) |
Jul 02, 2021 | 77.01 | 78.68 | 76.63 | 78.00 | 2,344,276 | +0.72(+0.93%) |