Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.98 | 70.83 | 68.43 | 70.73 | 166,997 | +0.75(+1.07%) |
Jun 29, 2022 | 70.48 | 70.68 | 68.07 | 69.98 | 142,211 | -0.13(-0.18%) |
Jun 28, 2022 | 71.78 | 72.11 | 69.57 | 70.11 | 368,288 | -1.21(-1.69%) |
Jun 27, 2022 | 70.43 | 72.41 | 69.99 | 71.32 | 161,670 | +1.43(+2.04%) |
Jun 24, 2022 | 68.65 | 71.17 | 68.65 | 69.89 | 224,192 | +1.55(+2.26%) |
Jun 23, 2022 | 68.26 | 69.26 | 67.42 | 68.35 | 119,704 | +0.45(+0.66%) |
Jun 22, 2022 | 67.83 | 73.61 | 66.50 | 67.90 | 139,260 | -1.06(-1.53%) |
Jun 21, 2022 | 67.94 | 69.78 | 66.30 | 68.96 | 177,408 | +2.17(+3.25%) |
Jun 17, 2022 | 71.68 | 72.00 | 66.34 | 66.78 | 512,259 | -2.87(-4.12%) |
Jun 16, 2022 | 71.69 | 71.74 | 69.36 | 69.66 | 236,649 | -3.63(-4.95%) |
Jun 15, 2022 | 73.12 | 74.67 | 72.33 | 73.28 | 165,641 | +0.43(+0.59%) |
Jun 14, 2022 | 72.29 | 74.56 | 71.52 | 72.86 | 156,811 | +1.39(+1.94%) |
Jun 13, 2022 | 70.42 | 73.41 | 70.10 | 71.47 | 159,213 | -0.79(-1.09%) |
Jun 10, 2022 | 73.19 | 74.31 | 71.74 | 72.26 | 136,978 | -1.70(-2.31%) |
Jun 09, 2022 | 74.64 | 75.79 | 73.88 | 73.96 | 125,724 | -1.01(-1.34%) |
Jun 08, 2022 | 76.62 | 76.79 | 74.33 | 74.97 | 205,900 | -2.43(-3.14%) |
Jun 07, 2022 | 77.57 | 77.70 | 76.21 | 77.40 | 124,790 | -0.99(-1.26%) |
Jun 06, 2022 | 77.25 | 78.67 | 76.69 | 78.39 | 205,684 | +1.73(+2.25%) |
Jun 03, 2022 | 74.77 | 77.04 | 74.53 | 76.66 | 210,264 | +1.62(+2.15%) |
Jun 02, 2022 | 72.54 | 75.27 | 72.54 | 75.05 | 268,932 | +2.55(+3.52%) |
Jun 01, 2022 | 72.77 | 73.71 | 72.10 | 72.50 | 157,951 | -0.27(-0.37%) |
May 31, 2022 | 72.74 | 73.75 | 71.76 | 72.77 | 246,799 | -0.46(-0.63%) |
May 27, 2022 | 73.74 | 74.28 | 72.79 | 73.22 | 191,083 | +0.08(+0.11%) |
May 26, 2022 | 73.62 | 75.60 | 73.03 | 73.14 | 476,491 | -0.54(-0.73%) |
May 25, 2022 | 70.15 | 74.53 | 69.88 | 73.68 | 264,191 | +3.53(+5.03%) |
May 24, 2022 | 70.64 | 71.01 | 69.32 | 70.15 | 204,494 | -0.88(-1.24%) |
May 23, 2022 | 70.66 | 71.39 | 69.76 | 71.03 | 265,586 | +1.05(+1.50%) |
May 20, 2022 | 69.75 | 70.11 | 67.73 | 69.98 | 168,580 | +1.15(+1.67%) |
May 19, 2022 | 69.33 | 70.96 | 67.81 | 68.84 | 274,518 | -0.91(-1.30%) |
May 18, 2022 | 75.13 | 75.13 | 69.48 | 69.74 | 339,063 | -5.45(-7.25%) |
May 17, 2022 | 73.06 | 75.47 | 73.06 | 75.20 | 181,967 | +3.26(+4.53%) |
May 16, 2022 | 73.47 | 75.77 | 71.30 | 71.94 | 231,514 | -1.59(-2.16%) |
May 13, 2022 | 73.84 | 75.33 | 73.27 | 73.52 | 214,645 | -0.30(-0.41%) |
May 12, 2022 | 72.89 | 73.94 | 71.09 | 73.82 | 212,021 | +0.86(+1.18%) |
May 11, 2022 | 74.16 | 75.12 | 72.13 | 72.97 | 197,588 | -1.23(-1.65%) |
May 10, 2022 | 75.59 | 76.00 | 72.46 | 74.19 | 235,792 | -0.70(-0.93%) |
May 09, 2022 | 75.93 | 76.59 | 74.44 | 74.89 | 277,898 | -0.94(-1.24%) |
May 06, 2022 | 75.49 | 77.01 | 73.82 | 75.83 | 270,290 | -0.11(-0.14%) |
May 05, 2022 | 76.95 | 77.72 | 74.82 | 75.94 | 369,276 | -2.19(-2.81%) |
May 04, 2022 | 74.20 | 78.13 | 74.08 | 78.13 | 404,143 | +4.60(+6.25%) |
May 03, 2022 | 71.84 | 74.10 | 71.12 | 73.53 | 508,451 | +1.12(+1.54%) |
May 02, 2022 | 67.53 | 73.05 | 67.53 | 72.42 | 843,607 | +5.45(+8.14%) |
Apr 29, 2022 | 75.99 | 76.45 | 66.74 | 66.96 | 1,482,667 | +0.56(+0.84%) |
Apr 28, 2022 | 65.18 | 67.32 | 64.63 | 66.40 | 265,759 | +1.90(+2.95%) |
Apr 27, 2022 | 64.66 | 65.06 | 63.66 | 64.50 | 199,689 | -0.38(-0.58%) |
Apr 26, 2022 | 66.35 | 67.17 | 64.33 | 64.88 | 363,983 | -0.65(-0.99%) |
Apr 25, 2022 | 62.76 | 65.59 | 62.50 | 65.53 | 298,428 | +2.34(+3.71%) |
Apr 22, 2022 | 63.99 | 64.27 | 63.17 | 63.18 | 231,108 | -1.21(-1.87%) |
Apr 21, 2022 | 65.05 | 65.15 | 63.85 | 64.39 | 186,703 | +0.14(+0.22%) |
Apr 20, 2022 | 64.48 | 65.16 | 63.73 | 64.25 | 183,877 | +0.49(+0.77%) |
Apr 19, 2022 | 61.83 | 64.24 | 61.58 | 63.76 | 309,261 | +2.10(+3.41%) |
Apr 18, 2022 | 62.25 | 63.08 | 61.06 | 61.66 | 234,572 | -0.49(-0.79%) |
Apr 14, 2022 | 63.17 | 63.73 | 61.97 | 62.15 | 263,964 | -1.14(-1.80%) |
Apr 13, 2022 | 61.30 | 63.28 | 61.30 | 63.28 | 170,410 | +1.62(+2.62%) |
Apr 12, 2022 | 61.51 | 63.08 | 61.14 | 61.67 | 478,424 | +0.50(+0.82%) |
Apr 11, 2022 | 60.71 | 63.00 | 60.63 | 61.17 | 417,002 | -0.02(-0.03%) |
Apr 08, 2022 | 61.82 | 62.61 | 60.73 | 61.19 | 331,708 | -0.96(-1.54%) |
Apr 07, 2022 | 63.07 | 63.07 | 60.63 | 62.15 | 550,666 | -0.51(-0.81%) |
Apr 06, 2022 | 65.08 | 65.39 | 62.20 | 62.66 | 651,878 | -2.91(-4.44%) |
Apr 05, 2022 | 67.80 | 68.75 | 64.59 | 65.57 | 1,102,328 | -2.82(-4.13%) |
Apr 04, 2022 | 70.22 | 70.56 | 68.17 | 68.39 | 374,555 | -1.55(-2.21%) |
Apr 01, 2022 | 77.80 | 78.75 | 69.23 | 69.93 | 660,394 | -7.05(-9.16%) |
Mar 31, 2022 | 78.68 | 79.46 | 75.28 | 76.98 | 471,259 | -3.38(-4.21%) |
Mar 30, 2022 | 81.89 | 82.65 | 80.18 | 80.36 | 136,913 | -1.91(-2.33%) |
Mar 29, 2022 | 80.36 | 82.83 | 79.67 | 82.28 | 477,754 | +2.96(+3.73%) |
Mar 28, 2022 | 80.13 | 81.06 | 79.19 | 79.32 | 324,684 | -0.82(-1.02%) |
Mar 25, 2022 | 80.66 | 81.08 | 79.32 | 80.13 | 152,920 | -0.53(-0.66%) |
Mar 24, 2022 | 81.62 | 82.01 | 80.59 | 80.66 | 175,427 | -0.69(-0.85%) |
Mar 23, 2022 | 81.93 | 82.15 | 81.12 | 81.35 | 173,286 | -1.20(-1.45%) |
Mar 22, 2022 | 82.55 | 84.14 | 81.76 | 82.55 | 118,361 | +0.36(+0.44%) |
Mar 21, 2022 | 82.23 | 84.15 | 81.49 | 82.19 | 145,645 | -0.53(-0.64%) |
Mar 18, 2022 | 82.46 | 82.86 | 80.29 | 82.72 | 369,835 | +0.70(+0.85%) |
Mar 17, 2022 | 81.66 | 82.12 | 80.68 | 82.02 | 141,117 | -0.34(-0.41%) |
Mar 16, 2022 | 78.87 | 82.54 | 78.87 | 82.36 | 166,158 | +4.32(+5.53%) |
Mar 15, 2022 | 78.70 | 79.23 | 76.36 | 78.04 | 182,063 | -0.33(-0.42%) |
Mar 14, 2022 | 79.05 | 79.60 | 77.22 | 78.37 | 164,260 | -0.15(-0.19%) |
Mar 11, 2022 | 81.94 | 82.58 | 78.41 | 78.52 | 255,919 | -3.01(-3.69%) |
Mar 10, 2022 | 79.35 | 82.07 | 79.35 | 81.53 | 134,985 | +0.83(+1.03%) |
Mar 09, 2022 | 80.12 | 81.18 | 79.77 | 80.70 | 173,836 | +1.56(+1.97%) |
Mar 08, 2022 | 82.53 | 84.84 | 79.02 | 79.15 | 306,517 | -3.62(-4.37%) |
Mar 07, 2022 | 84.86 | 84.86 | 82.06 | 82.77 | 294,297 | -2.30(-2.71%) |
Mar 04, 2022 | 83.04 | 85.50 | 82.51 | 85.07 | 160,499 | -0.11(-0.13%) |
Mar 03, 2022 | 85.25 | 86.20 | 84.81 | 85.18 | 175,403 | +0.47(+0.55%) |
Mar 02, 2022 | 83.51 | 86.14 | 82.79 | 84.71 | 224,713 | +1.16(+1.38%) |
Mar 01, 2022 | 84.02 | 85.38 | 82.67 | 83.55 | 254,527 | -0.60(-0.71%) |
Feb 28, 2022 | 80.65 | 84.46 | 80.57 | 84.15 | 312,684 | +2.29(+2.80%) |
Feb 25, 2022 | 78.56 | 82.31 | 78.56 | 81.86 | 212,374 | +3.10(+3.94%) |
Feb 24, 2022 | 75.29 | 79.21 | 74.90 | 78.76 | 165,818 | +1.95(+2.54%) |
Feb 23, 2022 | 78.24 | 78.67 | 76.67 | 76.80 | 161,030 | -1.28(-1.63%) |
Feb 22, 2022 | 79.00 | 79.30 | 77.87 | 78.08 | 174,807 | -1.31(-1.65%) |
Feb 18, 2022 | 79.39 | 0 | +0.42(+0.53%) | |||
Feb 17, 2022 | 79.52 | 79.80 | 78.29 | 78.97 | 191,276 | -1.25(-1.55%) |
Feb 16, 2022 | 79.82 | 80.56 | 79.16 | 80.21 | 210,548 | +0.58(+0.73%) |
Feb 15, 2022 | 79.08 | 80.51 | 78.77 | 79.64 | 289,415 | +0.73(+0.92%) |
Feb 14, 2022 | 79.44 | 80.31 | 78.32 | 78.91 | 264,032 | -0.15(-0.19%) |
Feb 11, 2022 | 78.92 | 80.37 | 77.84 | 79.06 | 343,326 | +0.32(+0.41%) |
Feb 10, 2022 | 78.23 | 81.04 | 77.46 | 78.74 | 429,873 | -1.00(-1.25%) |
Feb 09, 2022 | 83.21 | 85.72 | 79.04 | 79.74 | 613,778 | +4.28(+5.67%) |
Feb 08, 2022 | 74.28 | 76.00 | 73.95 | 75.46 | 144,367 | +1.59(+2.15%) |
Feb 07, 2022 | 73.51 | 74.42 | 72.76 | 73.87 | 129,136 | +0.40(+0.54%) |
Feb 04, 2022 | 75.53 | 75.65 | 72.36 | 73.47 | 122,660 | -2.11(-2.80%) |
Feb 03, 2022 | 76.26 | 75.59 | 98,294 | -0.95(-1.24%) | ||
Feb 02, 2022 | 76.12 | 77.05 | 75.07 | 76.53 | 179,678 | +0.43(+0.56%) |
Feb 01, 2022 | 75.79 | 76.71 | 75.11 | 76.11 | 171,844 | +0.61(+0.81%) |
Jan 31, 2022 | 74.57 | 75.50 | 126,596 | +0.34(+0.45%) | ||
Jan 28, 2022 | 73.93 | 75.15 | 72.35 | 75.16 | 148,347 | +1.53(+2.07%) |
Jan 27, 2022 | 76.04 | 77.64 | 73.18 | 73.63 | 183,555 | -2.26(-2.98%) |
Jan 26, 2022 | 78.23 | 79.00 | 74.59 | 75.90 | 136,089 | -1.21(-1.56%) |
Jan 25, 2022 | 78.70 | 79.09 | 75.98 | 77.10 | 169,124 | -2.31(-2.91%) |
Jan 24, 2022 | 76.42 | 79.83 | 75.75 | 79.42 | 149,050 | +2.05(+2.65%) |
Jan 21, 2022 | 76.75 | 79.08 | 76.43 | 77.36 | 154,795 | +0.09(+0.12%) |
Jan 20, 2022 | 79.11 | 80.07 | 77.25 | 77.27 | 101,720 | -1.52(-1.92%) |
Jan 19, 2022 | 79.79 | 80.13 | 78.28 | 78.79 | 145,065 | -0.47(-0.59%) |
Jan 18, 2022 | 79.57 | 80.23 | 78.48 | 79.26 | 127,047 | -1.13(-1.40%) |
Jan 14, 2022 | 80.38 | 0 | -0.66(-0.81%) | |||
Jan 13, 2022 | 80.54 | 81.53 | 80.29 | 81.04 | 122,146 | +0.68(+0.84%) |
Jan 12, 2022 | 79.59 | 80.45 | 79.44 | 80.36 | 146,585 | +1.12(+1.41%) |
Jan 11, 2022 | 79.44 | 79.65 | 77.77 | 79.25 | 113,302 | -0.21(-0.26%) |
Jan 10, 2022 | 80.07 | 80.07 | 78.02 | 79.46 | 144,553 | -0.69(-0.86%) |
Jan 07, 2022 | 82.26 | 82.43 | 79.63 | 80.14 | 178,635 | -2.38(-2.89%) |
Jan 06, 2022 | 82.60 | 83.02 | 81.31 | 82.53 | 227,770 | +0.28(+0.34%) |
Jan 05, 2022 | 86.02 | 86.03 | 82.03 | 82.25 | 127,419 | -3.66(-4.26%) |
Jan 04, 2022 | 85.35 | 86.37 | 82.66 | 85.91 | 118,810 | +2.75(+3.31%) |
Jan 03, 2022 | 86.95 | 86.95 | 82.36 | 83.16 | 98,227 | -0.84(-1.00%) |
Dec 31, 2021 | 83.76 | 84.83 | 83.21 | 83.99 | 79,912 | +0.08(+0.10%) |
Dec 30, 2021 | 84.46 | 84.80 | 83.56 | 83.91 | 85,875 | -0.76(-0.89%) |
Dec 29, 2021 | 83.33 | 84.98 | 82.87 | 84.67 | 113,670 | +1.73(+2.09%) |
Dec 28, 2021 | 82.39 | 83.23 | 81.73 | 82.94 | 106,380 | +0.75(+0.91%) |
Dec 27, 2021 | 80.65 | 82.31 | 79.58 | 82.19 | 110,008 | +1.77(+2.21%) |
Dec 23, 2021 | 80.55 | 81.45 | 79.82 | 80.41 | 70,051 | +0.39(+0.49%) |
Dec 22, 2021 | 79.68 | 80.25 | 78.69 | 80.02 | 122,818 | +0.61(+0.77%) |
Dec 21, 2021 | 78.66 | 80.02 | 78.56 | 79.42 | 206,324 | +1.35(+1.72%) |
Dec 20, 2021 | 78.07 | 78.72 | 76.60 | 78.07 | 197,200 | -0.65(-0.82%) |
Dec 17, 2021 | 81.02 | 81.73 | 78.43 | 78.72 | 660,668 | -2.47(-3.05%) |
Dec 16, 2021 | 83.60 | 83.62 | 80.88 | 81.19 | 208,946 | -1.83(-2.21%) |
Dec 15, 2021 | 83.26 | 83.73 | 82.38 | 83.03 | 205,739 | +0.06(+0.07%) |
Dec 14, 2021 | 82.97 | 84.61 | 82.58 | 82.97 | 83,688 | -0.64(-0.76%) |
Dec 13, 2021 | 83.97 | 84.59 | 82.61 | 83.60 | 130,074 | -0.29(-0.34%) |
Dec 10, 2021 | 82.99 | 84.32 | 82.44 | 83.89 | 108,240 | +1.30(+1.57%) |
Dec 09, 2021 | 82.14 | 83.41 | 81.88 | 82.60 | 82,677 | +0.03(+0.04%) |
Dec 08, 2021 | 82.89 | 83.17 | 81.60 | 82.57 | 87,140 | -0.11(-0.13%) |
Dec 07, 2021 | 83.13 | 84.65 | 82.38 | 82.68 | 129,570 | +0.25(+0.30%) |
Dec 06, 2021 | 79.99 | 83.37 | 78.92 | 82.43 | 216,089 | +3.38(+4.28%) |
Dec 03, 2021 | 78.89 | 80.44 | 77.92 | 79.05 | 132,880 | +0.59(+0.75%) |
Dec 02, 2021 | 76.71 | 78.71 | 75.74 | 78.46 | 109,022 | +2.18(+2.86%) |
Dec 01, 2021 | 79.91 | 79.99 | 76.20 | 76.28 | 218,279 | -1.17(-1.51%) |
Nov 30, 2021 | 80.06 | 81.50 | 76.71 | 77.44 | 301,811 | -3.43(-4.24%) |
Nov 29, 2021 | 82.46 | 82.68 | 80.50 | 80.87 | 233,135 | -0.64(-0.78%) |
Nov 26, 2021 | 81.77 | 82.64 | 81.09 | 81.51 | 133,723 | -2.50(-2.98%) |
Nov 24, 2021 | 84.09 | 84.56 | 83.58 | 84.01 | 89,328 | -0.50(-0.60%) |
Nov 23, 2021 | 84.70 | 85.40 | 83.69 | 84.52 | 170,692 | -0.31(-0.37%) |
Nov 22, 2021 | 83.77 | 85.94 | 83.11 | 84.83 | 134,967 | +1.60(+1.92%) |
Nov 19, 2021 | 83.00 | 83.74 | 82.06 | 83.23 | 263,193 | +0.13(+0.15%) |
Nov 18, 2021 | 86.06 | 86.06 | 82.65 | 83.11 | 315,243 | -2.71(-3.16%) |
Nov 17, 2021 | 86.13 | 86.73 | 85.39 | 85.82 | 153,946 | -0.75(-0.86%) |
Nov 16, 2021 | 85.00 | 86.71 | 84.53 | 86.57 | 157,585 | +1.35(+1.58%) |
Nov 15, 2021 | 84.35 | 85.39 | 83.56 | 85.22 | 159,850 | +0.79(+0.93%) |
Nov 12, 2021 | 82.74 | 85.19 | 82.51 | 84.43 | 203,933 | +1.62(+1.95%) |
Nov 11, 2021 | 81.55 | 82.90 | 81.00 | 82.82 | 126,639 | +1.34(+1.64%) |
Nov 10, 2021 | 82.01 | 81.48 | 101,651 | -0.96(-1.16%) | ||
Nov 09, 2021 | 83.00 | 83.75 | 82.27 | 82.44 | 120,597 | -0.89(-1.06%) |
Nov 08, 2021 | 82.96 | 83.95 | 82.28 | 83.32 | 138,886 | +0.72(+0.87%) |
Nov 05, 2021 | 84.65 | 85.91 | 82.17 | 82.61 | 275,797 | -1.14(-1.36%) |
Nov 04, 2021 | 82.91 | 83.95 | 82.85 | 83.74 | 174,099 | +1.19(+1.44%) |
Nov 03, 2021 | 80.22 | 82.75 | 78.93 | 82.56 | 119,886 | +2.45(+3.06%) |
Nov 02, 2021 | 81.48 | 81.83 | 79.94 | 80.10 | 122,029 | -1.41(-1.72%) |
Nov 01, 2021 | 78.54 | 81.72 | 78.34 | 81.51 | 194,948 | +3.17(+4.05%) |
Oct 29, 2021 | 79.77 | 77.77 | 78.34 | 235,397 | -0.38(-0.48%) | |
Oct 28, 2021 | 77.05 | 79.24 | 77.03 | 78.72 | 208,938 | +1.82(+2.37%) |
Oct 27, 2021 | 77.47 | 78.66 | 76.82 | 76.89 | 201,660 | -0.72(-0.92%) |
Oct 26, 2021 | 78.23 | 77.61 | 186,784 | -0.34(-0.43%) | ||
Oct 25, 2021 | 78.43 | 78.73 | 77.75 | 77.95 | 197,648 | +0.42(+0.54%) |
Oct 22, 2021 | 75.43 | 77.81 | 75.28 | 77.53 | 166,376 | +2.30(+3.06%) |
Oct 21, 2021 | 74.58 | 75.40 | 74.53 | 75.23 | 118,432 | +0.85(+1.14%) |
Oct 20, 2021 | 73.46 | 74.47 | 72.96 | 74.38 | 179,163 | +1.29(+1.76%) |
Oct 19, 2021 | 73.51 | 74.11 | 72.29 | 73.09 | 214,404 | +0.04(+0.05%) |
Oct 18, 2021 | 72.16 | 74.02 | 72.16 | 73.06 | 102,486 | +0.44(+0.60%) |
Oct 15, 2021 | 73.58 | 74.08 | 72.11 | 72.62 | 312,993 | +0.62(+0.86%) |
Oct 14, 2021 | 71.79 | 72.54 | 71.67 | 72.00 | 81,678 | +0.75(+1.05%) |
Oct 13, 2021 | 71.13 | 71.43 | 70.50 | 71.25 | 73,068 | -0.02(-0.03%) |
Oct 12, 2021 | 70.40 | 71.34 | 70.20 | 71.27 | 98,600 | +0.97(+1.38%) |
Oct 11, 2021 | 70.63 | 70.86 | 70.19 | 70.30 | 46,335 | -0.24(-0.34%) |
Oct 08, 2021 | 70.99 | 71.42 | 69.98 | 70.54 | 108,016 | -0.58(-0.81%) |
Oct 07, 2021 | 71.77 | 72.20 | 70.97 | 71.12 | 153,657 | -0.03(-0.04%) |
Oct 06, 2021 | 69.89 | 71.21 | 69.49 | 71.15 | 108,588 | +0.55(+0.78%) |
Oct 05, 2021 | 70.19 | 71.21 | 69.64 | 70.60 | 149,594 | +0.79(+1.13%) |
Oct 04, 2021 | 69.02 | 69.95 | 68.26 | 69.81 | 148,290 | +0.78(+1.13%) |
Oct 01, 2021 | 68.96 | 70.22 | 67.96 | 69.04 | 178,833 | +0.49(+0.71%) |
Sep 30, 2021 | 70.20 | 70.68 | 68.54 | 68.55 | 115,800 | -1.52(-2.16%) |
Sep 29, 2021 | 69.79 | 70.63 | 69.41 | 70.06 | 100,617 | +0.43(+0.62%) |
Sep 28, 2021 | 71.29 | 71.29 | 69.59 | 69.64 | 130,655 | -1.42(-1.99%) |
Sep 27, 2021 | 69.97 | 71.83 | 69.97 | 71.05 | 126,671 | +1.27(+1.81%) |
Sep 24, 2021 | 69.63 | 70.42 | 68.31 | 69.78 | 150,959 | +0.01(+0.01%) |
Sep 23, 2021 | 69.42 | 70.62 | 69.42 | 69.77 | 107,791 | +0.69(+1.00%) |
Sep 22, 2021 | 69.50 | 69.92 | 68.84 | 69.09 | 96,740 | +0.02(+0.03%) |
Sep 21, 2021 | 69.05 | 69.18 | 67.06 | 69.07 | 177,446 | +0.72(+1.05%) |
Sep 20, 2021 | 67.11 | 68.38 | 66.36 | 68.35 | 147,131 | +0.20(+0.29%) |
Sep 17, 2021 | 69.94 | 69.94 | 67.56 | 68.15 | 629,133 | -1.65(-2.36%) |
Sep 16, 2021 | 69.39 | 70.18 | 69.14 | 69.79 | 155,656 | +0.50(+0.72%) |
Sep 15, 2021 | 68.14 | 69.57 | 67.85 | 69.30 | 198,561 | +1.45(+2.13%) |
Sep 14, 2021 | 68.27 | 68.27 | 66.98 | 67.85 | 146,263 | -0.36(-0.53%) |
Sep 13, 2021 | 68.79 | 68.79 | 67.53 | 68.21 | 149,625 | -0.16(-0.23%) |
Sep 10, 2021 | 67.82 | 68.73 | 67.54 | 68.37 | 140,249 | +1.17(+1.74%) |
Sep 09, 2021 | 69.14 | 69.88 | 66.80 | 67.20 | 206,546 | -2.79(-3.99%) |
Sep 08, 2021 | 69.40 | 70.10 | 68.67 | 69.99 | 159,099 | +0.33(+0.47%) |
Sep 07, 2021 | 70.10 | 70.81 | 69.57 | 69.66 | 101,286 | -0.66(-0.94%) |
Sep 03, 2021 | 71.10 | 71.59 | 70.06 | 70.32 | 141,658 | -0.94(-1.32%) |
Sep 02, 2021 | 70.47 | 71.45 | 70.05 | 71.26 | 177,130 | +1.15(+1.64%) |
Sep 01, 2021 | 68.80 | 70.66 | 68.80 | 70.11 | 152,491 | +0.12(+0.17%) |
Aug 31, 2021 | 69.83 | 70.29 | 69.32 | 69.99 | 216,725 | -0.13(-0.18%) |
Aug 30, 2021 | 69.57 | 70.31 | 68.65 | 70.12 | 166,001 | +0.65(+0.93%) |
Aug 27, 2021 | 67.32 | 69.64 | 67.31 | 69.48 | 191,316 | +2.24(+3.34%) |
Aug 26, 2021 | 67.63 | 67.63 | 66.82 | 67.23 | 100,153 | -0.27(-0.40%) |
Aug 25, 2021 | 66.50 | 67.74 | 66.31 | 67.50 | 103,793 | +0.97(+1.45%) |
Aug 24, 2021 | 67.39 | 67.83 | 66.52 | 66.53 | 108,963 | -0.84(-1.24%) |
Aug 23, 2021 | 67.28 | 68.12 | 66.85 | 67.37 | 103,476 | +0.47(+0.70%) |
Aug 20, 2021 | 65.22 | 67.00 | 65.22 | 66.90 | 238,574 | +1.77(+2.73%) |
Aug 19, 2021 | 65.48 | 66.02 | 64.54 | 65.13 | 451,911 | -1.01(-1.52%) |
Aug 18, 2021 | 66.66 | 66.66 | 65.85 | 66.14 | 212,348 | -0.60(-0.90%) |
Aug 17, 2021 | 67.05 | 67.46 | 66.14 | 66.73 | 221,749 | -0.70(-1.03%) |
Aug 16, 2021 | 66.61 | 67.85 | 65.62 | 67.43 | 240,184 | +0.50(+0.74%) |
Aug 13, 2021 | 64.72 | 66.96 | 62.92 | 66.93 | 268,855 | +2.13(+3.29%) |
Aug 12, 2021 | 64.66 | 65.23 | 64.33 | 64.80 | 114,669 | +0.01(+0.02%) |
Aug 11, 2021 | 63.39 | 64.80 | 62.67 | 64.79 | 83,119 | +1.49(+2.35%) |
Aug 10, 2021 | 62.66 | 63.56 | 62.35 | 63.30 | 122,547 | +0.57(+0.91%) |
Aug 09, 2021 | 63.83 | 64.26 | 62.70 | 62.74 | 75,203 | -1.08(-1.69%) |
Aug 06, 2021 | 63.38 | 64.30 | 62.75 | 63.81 | 107,952 | +1.15(+1.83%) |
Aug 05, 2021 | 63.18 | 63.74 | 62.18 | 62.67 | 216,202 | -0.47(-0.74%) |
Aug 04, 2021 | 66.39 | 66.89 | 63.11 | 63.13 | 206,829 | -3.46(-5.20%) |
Aug 03, 2021 | 65.56 | 67.03 | 64.46 | 66.59 | 207,836 | +1.26(+1.92%) |
Aug 02, 2021 | 66.01 | 66.75 | 64.10 | 65.34 | 225,483 | -0.62(-0.94%) |
Jul 30, 2021 | 64.69 | 68.07 | 63.15 | 65.96 | 305,566 | +0.30(+0.46%) |
Jul 29, 2021 | 64.38 | 66.09 | 63.48 | 65.66 | 280,848 | +1.93(+3.04%) |
Jul 28, 2021 | 64.05 | 64.71 | 62.52 | 63.72 | 122,292 | -0.17(-0.27%) |
Jul 27, 2021 | 64.15 | 64.15 | 63.06 | 63.89 | 131,593 | -0.82(-1.26%) |
Jul 26, 2021 | 65.08 | 65.51 | 64.10 | 64.71 | 142,675 | -0.30(-0.46%) |
Jul 23, 2021 | 63.86 | 65.07 | 63.29 | 65.01 | 133,188 | +1.26(+1.97%) |
Jul 22, 2021 | 63.76 | 64.24 | 62.91 | 63.75 | 123,525 | +0.15(+0.24%) |
Jul 21, 2021 | 64.04 | 64.81 | 63.31 | 63.60 | 156,406 | -0.36(-0.56%) |
Jul 20, 2021 | 63.38 | 65.21 | 62.98 | 63.96 | 193,191 | +0.89(+1.41%) |
Jul 19, 2021 | 63.42 | 63.70 | 62.38 | 63.07 | 230,209 | -1.29(-2.00%) |
Jul 16, 2021 | 67.06 | 67.32 | 64.21 | 64.36 | 287,773 | -2.55(-3.81%) |
Jul 15, 2021 | 66.23 | 67.47 | 66.18 | 66.91 | 141,010 | +0.22(+0.33%) |
Jul 14, 2021 | 66.33 | 67.10 | 66.23 | 66.69 | 87,841 | +0.45(+0.68%) |
Jul 13, 2021 | 66.84 | 67.39 | 66.16 | 66.25 | 118,823 | -0.77(-1.15%) |
Jul 12, 2021 | 66.44 | 67.11 | 66.02 | 67.01 | 107,545 | +0.09(+0.13%) |
Jul 09, 2021 | 66.96 | 67.11 | 65.99 | 66.92 | 97,760 | +1.25(+1.90%) |
Jul 08, 2021 | 66.49 | 66.62 | 65.15 | 65.68 | 190,154 | -1.98(-2.93%) |
Jul 07, 2021 | 66.64 | 68.01 | 66.46 | 67.66 | 168,181 | +0.77(+1.15%) |
Jul 06, 2021 | 68.76 | 68.76 | 66.25 | 66.89 | 203,003 | -0.99(-1.45%) |
Jul 02, 2021 | 68.43 | 68.76 | 67.27 | 67.88 | 236,955 | -0.66(-0.96%) |