Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.05 | 88.28 | 84.59 | 84.71 | 770,055 | -2.65(-3.03%) |
Apr 28, 2022 | 85.85 | 88.25 | 84.32 | 87.36 | 673,937 | +2.32(+2.73%) |
Apr 27, 2022 | 85.59 | 86.68 | 83.09 | 85.04 | 885,304 | +0.87(+1.03%) |
Apr 26, 2022 | 85.68 | 86.19 | 83.89 | 84.17 | 633,226 | -1.74(-2.03%) |
Apr 25, 2022 | 83.86 | 86.13 | 82.73 | 85.92 | 492,479 | +2.14(+2.55%) |
Apr 22, 2022 | 85.68 | 86.10 | 83.56 | 83.78 | 582,812 | -2.51(-2.91%) |
Apr 21, 2022 | 89.70 | 90.39 | 86.02 | 86.29 | 767,573 | -1.00(-1.15%) |
Apr 20, 2022 | 86.68 | 88.19 | 86.55 | 87.29 | 615,748 | +0.69(+0.80%) |
Apr 19, 2022 | 84.27 | 86.96 | 84.05 | 86.60 | 642,629 | +2.55(+3.04%) |
Apr 18, 2022 | 83.22 | 84.76 | 83.02 | 84.05 | 681,890 | +0.57(+0.68%) |
Apr 14, 2022 | 82.21 | 84.12 | 82.21 | 83.48 | 645,423 | +1.43(+1.74%) |
Apr 13, 2022 | 79.27 | 82.17 | 78.72 | 82.05 | 750,687 | +3.92(+5.02%) |
Apr 12, 2022 | 77.97 | 78.86 | 77.23 | 78.13 | 687,903 | +1.17(+1.51%) |
Apr 11, 2022 | 76.90 | 78.19 | 76.79 | 76.97 | 480,546 | -0.34(-0.44%) |
Apr 08, 2022 | 78.23 | 78.91 | 77.21 | 77.31 | 420,274 | -1.46(-1.86%) |
Apr 07, 2022 | 78.49 | 79.56 | 77.59 | 78.77 | 659,182 | -0.25(-0.32%) |
Apr 06, 2022 | 80.20 | 80.30 | 77.67 | 79.02 | 732,842 | -2.01(-2.48%) |
Apr 05, 2022 | 81.76 | 82.50 | 80.31 | 81.03 | 513,458 | -0.34(-0.41%) |
Apr 04, 2022 | 81.36 | 81.55 | 79.44 | 81.37 | 511,194 | -0.05(-0.06%) |
Apr 01, 2022 | 82.25 | 82.71 | 80.50 | 81.42 | 569,462 | -0.14(-0.18%) |
Mar 31, 2022 | 82.47 | 83.29 | 81.51 | 81.56 | 706,410 | -1.17(-1.41%) |
Mar 30, 2022 | 82.48 | 83.08 | 81.51 | 82.73 | 688,014 | -0.34(-0.41%) |
Mar 29, 2022 | 82.77 | 84.23 | 82.50 | 83.07 | 669,420 | +1.85(+2.28%) |
Mar 28, 2022 | 82.01 | 82.30 | 80.41 | 81.22 | 475,539 | -0.46(-0.57%) |
Mar 25, 2022 | 82.36 | 82.63 | 81.20 | 81.68 | 560,536 | -0.31(-0.38%) |
Mar 24, 2022 | 80.55 | 82.01 | 79.49 | 81.99 | 602,242 | +1.78(+2.22%) |
Mar 23, 2022 | 81.37 | 82.03 | 80.05 | 80.20 | 649,514 | -1.97(-2.40%) |
Mar 22, 2022 | 82.57 | 83.69 | 81.99 | 82.18 | 878,566 | +0.13(+0.15%) |
Mar 21, 2022 | 81.62 | 82.14 | 80.42 | 82.05 | 743,708 | -0.40(-0.49%) |
Mar 18, 2022 | 81.12 | 83.10 | 80.09 | 82.46 | 1,116,911 | +1.01(+1.24%) |
Mar 17, 2022 | 81.57 | 82.38 | 80.60 | 81.45 | 878,251 | -1.70(-2.04%) |
Mar 16, 2022 | 82.21 | 84.32 | 80.92 | 83.15 | 695,637 | +2.20(+2.71%) |
Mar 15, 2022 | 79.05 | 81.30 | 78.81 | 80.95 | 1,094,120 | +3.26(+4.20%) |
Mar 14, 2022 | 79.44 | 80.44 | 76.81 | 77.69 | 930,811 | -1.75(-2.20%) |
Mar 11, 2022 | 80.57 | 81.23 | 78.48 | 79.43 | 1,227,636 | +0.05(+0.06%) |
Mar 10, 2022 | 77.66 | 79.38 | 1,121,167 | +0.01(+0.01%) | ||
Mar 09, 2022 | 79.21 | 80.74 | 78.83 | 79.38 | 1,113,877 | +2.55(+3.32%) |
Mar 08, 2022 | 73.40 | 78.33 | 72.17 | 76.82 | 1,184,939 | +4.13(+5.68%) |
Mar 07, 2022 | 81.60 | 81.60 | 72.19 | 72.70 | 1,804,191 | -8.40(-10.35%) |
Mar 04, 2022 | 81.79 | 82.01 | 79.25 | 81.09 | 1,151,828 | -1.65(-1.99%) |
Mar 03, 2022 | 84.19 | 84.75 | 82.12 | 82.74 | 847,184 | -0.85(-1.02%) |
Mar 02, 2022 | 81.14 | 84.06 | 81.14 | 83.60 | 851,156 | +3.44(+4.30%) |
Mar 01, 2022 | 82.48 | 82.88 | 79.54 | 80.15 | 645,128 | -2.75(-3.32%) |
Feb 28, 2022 | 82.35 | 84.42 | 81.89 | 82.91 | 912,765 | -0.92(-1.10%) |
Feb 25, 2022 | 81.15 | 83.95 | 80.37 | 83.83 | 639,469 | +3.08(+3.81%) |
Feb 24, 2022 | 77.02 | 80.82 | 76.28 | 80.75 | 1,025,223 | +0.95(+1.19%) |
Feb 23, 2022 | 81.82 | 81.96 | 79.79 | 79.80 | 920,278 | -1.52(-1.86%) |
Feb 22, 2022 | 83.84 | 84.23 | 80.84 | 81.31 | 1,128,725 | -2.85(-3.39%) |
Feb 18, 2022 | 84.16 | 0 | +0.27(+0.32%) | |||
Feb 17, 2022 | 85.78 | 86.19 | 83.46 | 83.89 | 1,173,676 | -2.71(-3.12%) |
Feb 16, 2022 | 85.10 | 89.92 | 84.43 | 86.60 | 2,700,954 | -0.03(-0.03%) |
Feb 15, 2022 | 83.93 | 86.94 | 83.93 | 86.63 | 1,148,965 | +3.77(+4.55%) |
Feb 14, 2022 | 83.84 | 85.15 | 82.44 | 82.86 | 644,737 | -0.71(-0.85%) |
Feb 11, 2022 | 85.53 | 86.63 | 83.30 | 83.57 | 705,731 | -1.86(-2.18%) |
Feb 10, 2022 | 85.60 | 87.43 | 84.84 | 85.43 | 1,076,607 | -0.97(-1.12%) |
Feb 09, 2022 | 86.83 | 87.50 | 85.79 | 86.40 | 1,210,829 | +1.07(+1.26%) |
Feb 08, 2022 | 82.59 | 85.66 | 82.27 | 85.32 | 1,292,668 | +3.47(+4.24%) |
Feb 07, 2022 | 81.10 | 81.93 | 80.55 | 81.85 | 750,759 | +1.27(+1.57%) |
Feb 04, 2022 | 79.67 | 81.15 | 78.94 | 80.58 | 770,679 | +0.48(+0.60%) |
Feb 03, 2022 | 80.59 | 81.64 | 80.08 | 80.10 | 893,702 | -1.16(-1.43%) |
Feb 02, 2022 | 82.74 | 83.11 | 81.04 | 81.27 | 746,487 | -0.82(-0.99%) |
Feb 01, 2022 | 81.21 | 82.79 | 80.61 | 82.08 | 1,208,828 | +1.54(+1.91%) |
Jan 31, 2022 | 79.15 | 80.75 | 80.55 | 835,133 | +1.20(+1.51%) | |
Jan 28, 2022 | 78.06 | 79.40 | 76.72 | 79.35 | 645,922 | +1.63(+2.10%) |
Jan 27, 2022 | 80.76 | 82.44 | 76.87 | 77.72 | 842,144 | -2.73(-3.40%) |
Jan 26, 2022 | 79.82 | 82.30 | 79.42 | 80.45 | 803,518 | +1.85(+2.36%) |
Jan 25, 2022 | 77.18 | 79.43 | 75.60 | 78.60 | 802,132 | +0.58(+0.74%) |
Jan 24, 2022 | 76.75 | 78.44 | 74.87 | 78.02 | 736,888 | -0.15(-0.20%) |
Jan 21, 2022 | 78.47 | 79.38 | 77.26 | 78.18 | 652,267 | -0.22(-0.28%) |
Jan 20, 2022 | 78.12 | 80.77 | 77.86 | 78.40 | 605,421 | +0.64(+0.83%) |
Jan 19, 2022 | 80.73 | 80.73 | 77.67 | 77.75 | 504,877 | -2.67(-3.32%) |
Jan 18, 2022 | 81.44 | 81.76 | 80.36 | 80.42 | 513,506 | -1.89(-2.30%) |
Jan 14, 2022 | 82.31 | 0 | -0.75(-0.90%) | |||
Jan 13, 2022 | 83.55 | 84.35 | 82.92 | 83.06 | 370,230 | -0.05(-0.06%) |
Jan 12, 2022 | 84.07 | 84.49 | 82.78 | 83.11 | 552,252 | -0.72(-0.86%) |
Jan 11, 2022 | 83.39 | 84.11 | 82.80 | 83.83 | 485,000 | +0.63(+0.76%) |
Jan 10, 2022 | 84.61 | 84.61 | 82.09 | 83.19 | 489,547 | -1.70(-2.00%) |
Jan 07, 2022 | 85.39 | 85.95 | 84.54 | 84.89 | 465,061 | +0.17(+0.20%) |
Jan 06, 2022 | 85.15 | 85.36 | 84.11 | 84.72 | 586,074 | +0.50(+0.59%) |
Jan 05, 2022 | 86.41 | 86.97 | 83.98 | 84.22 | 601,567 | -2.32(-2.68%) |
Jan 04, 2022 | 86.76 | 87.70 | 86.47 | 86.54 | 746,849 | +0.56(+0.65%) |
Jan 03, 2022 | 86.25 | 86.63 | 84.30 | 85.99 | 730,490 | -0.03(-0.03%) |
Dec 31, 2021 | 84.37 | 86.39 | 84.37 | 86.01 | 804,283 | +1.26(+1.48%) |
Dec 30, 2021 | 86.36 | 87.21 | 84.75 | 84.76 | 833,875 | -1.77(-2.04%) |
Dec 29, 2021 | 85.29 | 86.67 | 85.08 | 86.52 | 515,247 | +0.92(+1.08%) |
Dec 28, 2021 | 84.67 | 86.01 | 84.67 | 85.60 | 947,693 | +0.37(+0.44%) |
Dec 27, 2021 | 84.17 | 85.27 | 83.83 | 85.23 | 473,593 | +0.50(+0.59%) |
Dec 23, 2021 | 84.35 | 85.25 | 84.00 | 84.73 | 488,488 | +1.26(+1.51%) |
Dec 22, 2021 | 81.21 | 83.70 | 80.75 | 83.47 | 515,440 | +2.58(+3.19%) |
Dec 21, 2021 | 78.81 | 81.18 | 78.79 | 80.89 | 1,374,589 | +2.88(+3.69%) |
Dec 20, 2021 | 75.70 | 78.27 | 75.52 | 78.01 | 1,190,139 | +0.10(+0.12%) |
Dec 17, 2021 | 76.55 | 78.59 | 75.85 | 77.92 | 1,594,590 | +1.20(+1.56%) |
Dec 16, 2021 | 76.16 | 77.90 | 75.40 | 76.72 | 1,009,668 | +0.54(+0.71%) |
Dec 15, 2021 | 76.26 | 76.75 | 74.19 | 76.18 | 2,077,741 | -0.43(-0.56%) |
Dec 14, 2021 | 75.96 | 77.67 | 75.96 | 76.61 | 1,428,249 | +0.24(+0.31%) |
Dec 13, 2021 | 78.21 | 78.49 | 75.80 | 76.37 | 897,198 | -2.58(-3.27%) |
Dec 10, 2021 | 78.47 | 79.00 | 77.64 | 78.95 | 583,806 | +0.93(+1.19%) |
Dec 09, 2021 | 78.29 | 78.79 | 78.00 | 78.03 | 654,852 | -0.85(-1.08%) |
Dec 08, 2021 | 78.91 | 79.75 | 78.46 | 78.88 | 913,463 | +0.69(+0.88%) |
Dec 07, 2021 | 78.52 | 79.47 | 77.70 | 78.19 | 1,185,436 | +1.15(+1.49%) |
Dec 06, 2021 | 75.96 | 78.08 | 75.49 | 77.04 | 1,918,301 | +2.37(+3.17%) |
Dec 03, 2021 | 76.45 | 76.84 | 74.41 | 74.67 | 1,086,466 | -1.93(-2.52%) |
Dec 02, 2021 | 73.66 | 77.46 | 73.03 | 76.60 | 1,703,768 | +3.57(+4.89%) |
Dec 01, 2021 | 77.64 | 78.09 | 72.81 | 73.03 | 1,502,033 | -2.92(-3.85%) |
Nov 30, 2021 | 76.70 | 77.19 | 75.31 | 75.95 | 1,701,987 | -1.50(-1.94%) |
Nov 29, 2021 | 79.54 | 79.76 | 77.26 | 77.45 | 811,080 | -0.76(-0.98%) |
Nov 26, 2021 | 75.97 | 78.34 | 74.57 | 78.22 | 1,389,735 | -3.58(-4.38%) |
Nov 24, 2021 | 81.65 | 82.35 | 80.85 | 81.80 | 341,065 | -0.59(-0.72%) |
Nov 23, 2021 | 82.66 | 83.76 | 81.98 | 82.39 | 361,333 | -0.01(-0.01%) |
Nov 22, 2021 | 84.09 | 84.28 | 81.77 | 82.40 | 549,270 | -1.18(-1.41%) |
Nov 19, 2021 | 82.68 | 83.69 | 81.36 | 83.58 | 533,870 | -0.20(-0.24%) |
Nov 18, 2021 | 82.86 | 83.81 | 83.15 | 83.78 | 676,436 | +1.31(+1.59%) |
Nov 17, 2021 | 81.30 | 82.58 | 80.92 | 82.47 | 553,247 | +0.65(+0.79%) |
Nov 16, 2021 | 81.82 | 82.14 | 81.23 | 81.82 | 287,856 | -0.02(-0.02%) |
Nov 15, 2021 | 82.12 | 82.51 | 81.60 | 81.84 | 446,579 | +0.49(+0.60%) |
Nov 12, 2021 | 80.51 | 82.03 | 80.51 | 81.35 | 424,324 | +0.85(+1.06%) |
Nov 11, 2021 | 81.47 | 81.99 | 80.46 | 80.50 | 314,496 | -0.89(-1.09%) |
Nov 10, 2021 | 82.30 | 81.39 | 374,323 | -1.60(-1.92%) | ||
Nov 09, 2021 | 81.99 | 83.02 | 81.13 | 82.98 | 704,073 | +1.57(+1.92%) |
Nov 08, 2021 | 83.81 | 83.81 | 81.30 | 81.42 | 879,297 | -1.66(-2.00%) |
Nov 05, 2021 | 83.20 | 85.50 | 83.08 | 83.08 | 853,001 | +1.38(+1.68%) |
Nov 04, 2021 | 80.70 | 82.33 | 80.44 | 81.70 | 596,104 | +1.20(+1.50%) |
Nov 03, 2021 | 79.82 | 81.62 | 79.56 | 80.50 | 541,973 | +0.12(+0.15%) |
Nov 02, 2021 | 80.44 | 80.88 | 79.21 | 80.38 | 698,265 | -0.56(-0.70%) |
Nov 01, 2021 | 81.52 | 81.65 | 80.86 | 80.94 | 594,271 | +0.22(+0.27%) |
Oct 29, 2021 | 82.03 | 82.30 | 79.82 | 80.72 | 633,196 | -1.31(-1.60%) |
Oct 28, 2021 | 79.32 | 82.23 | 78.84 | 82.03 | 1,297,575 | +3.40(+4.33%) |
Oct 27, 2021 | 77.81 | 79.59 | 76.97 | 78.63 | 873,873 | +1.01(+1.31%) |
Oct 26, 2021 | 77.71 | 77.61 | 653,687 | +0.18(+0.23%) | ||
Oct 25, 2021 | 78.56 | 79.03 | 77.36 | 77.43 | 481,150 | -0.92(-1.17%) |
Oct 22, 2021 | 77.88 | 78.67 | 77.76 | 78.35 | 469,057 | -0.24(-0.30%) |
Oct 21, 2021 | 77.64 | 78.64 | 77.50 | 78.59 | 299,236 | +1.02(+1.32%) |
Oct 20, 2021 | 77.79 | 77.92 | 77.22 | 77.57 | 602,689 | -0.27(-0.34%) |
Oct 19, 2021 | 79.71 | 79.71 | 77.79 | 77.83 | 596,460 | -1.44(-1.82%) |
Oct 18, 2021 | 79.38 | 79.87 | 78.69 | 79.28 | 651,483 | -0.42(-0.53%) |
Oct 15, 2021 | 80.33 | 81.02 | 79.51 | 79.70 | 650,321 | +0.41(+0.52%) |
Oct 14, 2021 | 79.80 | 80.41 | 79.08 | 79.29 | 739,831 | +0.21(+0.27%) |
Oct 13, 2021 | 80.16 | 80.42 | 78.94 | 79.08 | 565,929 | -0.92(-1.15%) |
Oct 12, 2021 | 79.72 | 80.51 | 79.48 | 79.99 | 446,031 | +0.51(+0.64%) |
Oct 11, 2021 | 79.79 | 80.68 | 79.21 | 79.49 | 394,010 | -0.26(-0.32%) |
Oct 08, 2021 | 79.66 | 80.47 | 79.32 | 79.75 | 646,911 | +0.51(+0.64%) |
Oct 07, 2021 | 79.30 | 79.82 | 78.77 | 79.24 | 594,702 | +1.21(+1.56%) |
Oct 06, 2021 | 77.38 | 78.09 | 76.54 | 78.03 | 567,746 | +0.09(+0.11%) |
Oct 05, 2021 | 77.68 | 78.76 | 77.17 | 77.94 | 927,618 | +0.77(+1.00%) |
Oct 04, 2021 | 77.10 | 77.96 | 76.24 | 77.17 | 626,722 | +0.52(+0.67%) |
Oct 01, 2021 | 74.71 | 77.49 | 74.42 | 76.65 | 1,085,434 | +2.89(+3.91%) |
Sep 30, 2021 | 75.20 | 75.20 | 73.51 | 73.76 | 695,531 | -1.02(-1.37%) |
Sep 29, 2021 | 76.05 | 76.16 | 74.31 | 74.79 | 590,633 | -0.75(-0.99%) |
Sep 28, 2021 | 75.08 | 75.95 | 74.81 | 75.53 | 826,174 | +0.32(+0.43%) |
Sep 27, 2021 | 75.03 | 75.99 | 74.55 | 75.21 | 631,601 | +0.91(+1.22%) |
Sep 24, 2021 | 72.56 | 74.50 | 72.48 | 74.30 | 891,166 | +1.64(+2.26%) |
Sep 23, 2021 | 70.70 | 72.91 | 70.44 | 72.65 | 866,475 | +2.72(+3.89%) |
Sep 22, 2021 | 68.92 | 70.45 | 68.67 | 69.93 | 469,885 | +1.27(+1.85%) |
Sep 21, 2021 | 69.08 | 69.66 | 68.47 | 68.66 | 480,462 | +0.35(+0.52%) |
Sep 20, 2021 | 68.40 | 69.39 | 67.17 | 68.31 | 700,192 | -1.12(-1.61%) |
Sep 17, 2021 | 70.48 | 71.55 | 69.25 | 69.42 | 1,452,256 | -1.13(-1.60%) |
Sep 16, 2021 | 69.71 | 71.25 | 69.49 | 70.55 | 680,275 | +0.69(+0.98%) |
Sep 15, 2021 | 69.80 | 70.28 | 69.04 | 69.86 | 820,232 | +0.09(+0.12%) |
Sep 14, 2021 | 69.14 | 69.79 | 68.51 | 69.78 | 812,627 | +0.81(+1.18%) |
Sep 13, 2021 | 68.56 | 69.23 | 67.38 | 68.97 | 563,974 | +0.91(+1.34%) |
Sep 10, 2021 | 68.02 | 68.70 | 67.51 | 68.05 | 490,367 | +0.12(+0.18%) |
Sep 09, 2021 | 67.09 | 68.83 | 67.09 | 67.93 | 493,570 | +0.74(+1.11%) |
Sep 08, 2021 | 67.61 | 68.15 | 66.98 | 67.18 | 423,527 | -0.35(-0.52%) |
Sep 07, 2021 | 67.22 | 68.00 | 67.22 | 67.54 | 432,475 | -0.29(-0.42%) |
Sep 03, 2021 | 67.98 | 68.69 | 66.97 | 67.82 | 549,194 | -0.69(-1.00%) |
Sep 02, 2021 | 69.45 | 69.66 | 68.49 | 68.51 | 557,326 | -0.76(-1.10%) |
Sep 01, 2021 | 69.26 | 69.48 | 68.23 | 69.27 | 485,695 | +0.03(+0.04%) |
Aug 31, 2021 | 69.21 | 69.86 | 68.48 | 69.24 | 1,062,835 | -0.17(-0.25%) |
Aug 30, 2021 | 70.22 | 70.25 | 69.14 | 69.41 | 671,716 | -0.63(-0.90%) |
Aug 27, 2021 | 68.93 | 70.62 | 68.93 | 70.04 | 449,810 | +1.47(+2.14%) |
Aug 26, 2021 | 69.14 | 69.80 | 68.28 | 68.58 | 583,066 | -0.70(-1.02%) |
Aug 25, 2021 | 68.82 | 69.62 | 67.95 | 69.28 | 788,228 | +1.47(+2.16%) |
Aug 24, 2021 | 66.67 | 68.00 | 66.32 | 67.81 | 505,357 | +1.78(+2.70%) |
Aug 23, 2021 | 66.21 | 66.68 | 65.27 | 66.03 | 523,547 | +0.13(+0.20%) |
Aug 20, 2021 | 65.11 | 66.22 | 64.80 | 65.90 | 625,605 | +0.69(+1.05%) |
Aug 19, 2021 | 64.87 | 65.38 | 63.38 | 65.21 | 771,222 | +0.29(+0.44%) |
Aug 18, 2021 | 65.49 | 65.92 | 64.68 | 64.93 | 430,190 | -0.79(-1.20%) |
Aug 17, 2021 | 66.43 | 66.62 | 64.95 | 65.72 | 362,023 | -1.54(-2.29%) |
Aug 16, 2021 | 67.03 | 67.71 | 66.46 | 67.26 | 276,097 | -0.53(-0.79%) |
Aug 13, 2021 | 67.89 | 68.38 | 67.45 | 67.79 | 353,116 | -0.09(-0.13%) |
Aug 12, 2021 | 68.43 | 68.87 | 67.67 | 67.88 | 352,436 | -0.95(-1.38%) |
Aug 11, 2021 | 68.27 | 69.03 | 67.75 | 68.83 | 379,207 | +0.40(+0.58%) |
Aug 10, 2021 | 67.32 | 68.60 | 67.32 | 68.43 | 405,106 | +0.99(+1.47%) |
Aug 09, 2021 | 67.29 | 67.85 | 66.24 | 67.44 | 316,909 | -0.28(-0.41%) |
Aug 06, 2021 | 67.55 | 67.96 | 66.68 | 67.72 | 305,630 | +0.40(+0.59%) |
Aug 05, 2021 | 65.88 | 67.64 | 65.65 | 67.32 | 503,198 | +2.27(+3.48%) |
Aug 04, 2021 | 66.23 | 66.75 | 64.97 | 65.05 | 640,876 | -1.76(-2.64%) |
Aug 03, 2021 | 67.58 | 67.88 | 65.84 | 66.81 | 958,006 | -0.83(-1.22%) |
Aug 02, 2021 | 69.15 | 70.21 | 67.55 | 67.64 | 489,591 | -0.99(-1.44%) |
Jul 30, 2021 | 69.47 | 69.97 | 68.12 | 68.63 | 548,888 | -1.30(-1.85%) |
Jul 29, 2021 | 68.18 | 71.95 | 67.05 | 69.93 | 1,076,327 | +2.51(+3.73%) |
Jul 28, 2021 | 67.17 | 67.95 | 65.60 | 67.41 | 869,411 | +0.01(+0.01%) |
Jul 27, 2021 | 66.65 | 67.43 | 66.23 | 67.40 | 495,306 | +0.57(+0.86%) |
Jul 26, 2021 | 66.80 | 67.16 | 66.41 | 66.83 | 1,002,156 | +0.35(+0.53%) |
Jul 23, 2021 | 66.27 | 66.81 | 65.81 | 66.48 | 525,023 | +0.35(+0.53%) |
Jul 22, 2021 | 66.74 | 66.85 | 65.58 | 66.13 | 354,230 | -0.96(-1.43%) |
Jul 21, 2021 | 65.92 | 67.30 | 65.87 | 67.09 | 481,214 | +1.96(+3.01%) |
Jul 20, 2021 | 63.34 | 65.67 | 63.07 | 65.13 | 558,712 | +1.80(+2.84%) |
Jul 19, 2021 | 63.19 | 64.65 | 62.13 | 63.33 | 763,211 | -1.61(-2.48%) |
Jul 16, 2021 | 67.45 | 67.51 | 64.81 | 64.94 | 655,364 | -1.94(-2.91%) |
Jul 15, 2021 | 66.68 | 67.18 | 65.97 | 66.88 | 540,133 | -0.20(-0.30%) |
Jul 14, 2021 | 67.59 | 68.60 | 66.77 | 67.08 | 495,250 | -0.42(-0.62%) |
Jul 13, 2021 | 67.95 | 68.02 | 66.87 | 67.50 | 549,110 | -1.00(-1.46%) |
Jul 12, 2021 | 67.83 | 68.78 | 67.39 | 68.50 | 309,916 | -0.17(-0.25%) |
Jul 09, 2021 | 67.68 | 68.79 | 67.19 | 68.67 | 625,098 | +2.00(+3.00%) |
Jul 08, 2021 | 66.78 | 67.89 | 66.54 | 66.67 | 821,424 | -1.14(-1.69%) |
Jul 07, 2021 | 67.79 | 68.90 | 66.79 | 67.81 | 621,765 | -0.47(-0.68%) |
Jul 06, 2021 | 70.57 | 70.65 | 68.07 | 68.28 | 716,213 | -2.29(-3.24%) |
Jul 02, 2021 | 69.89 | 70.74 | 69.43 | 70.57 | 462,358 | +1.07(+1.53%) |
Jul 01, 2021 | 69.38 | 69.86 | 69.25 | 69.50 | 563,594 | +0.65(+0.94%) |
Jun 30, 2021 | 68.45 | 69.27 | 68.10 | 68.85 | 353,831 | +0.44(+0.64%) |
Jun 29, 2021 | 68.68 | 69.29 | 68.32 | 68.41 | 331,733 | -0.27(-0.39%) |
Jun 28, 2021 | 69.34 | 69.34 | 67.78 | 68.68 | 711,920 | -0.82(-1.18%) |
Jun 25, 2021 | 69.95 | 70.23 | 69.13 | 69.50 | 1,659,827 | -0.30(-0.42%) |
Jun 24, 2021 | 70.25 | 70.40 | 69.16 | 69.79 | 438,222 | -0.06(-0.08%) |
Jun 23, 2021 | 70.29 | 70.97 | 69.75 | 69.85 | 306,132 | -0.50(-0.72%) |
Jun 22, 2021 | 70.19 | 70.90 | 69.29 | 70.36 | 357,380 | -0.20(-0.28%) |
Jun 21, 2021 | 70.09 | 70.68 | 69.52 | 70.56 | 665,380 | +0.85(+1.22%) |
Jun 18, 2021 | 69.88 | 69.92 | 68.79 | 69.71 | 807,574 | -0.70(-0.99%) |
Jun 17, 2021 | 70.29 | 71.05 | 69.44 | 70.40 | 885,797 | -0.07(-0.09%) |
Jun 16, 2021 | 70.88 | 71.04 | 69.69 | 70.47 | 1,087,636 | -0.34(-0.48%) |
Jun 15, 2021 | 70.62 | 71.00 | 70.38 | 70.81 | 490,944 | -0.04(-0.05%) |
Jun 14, 2021 | 71.80 | 72.25 | 70.29 | 70.85 | 701,361 | -0.86(-1.19%) |
Jun 11, 2021 | 71.00 | 71.75 | 70.89 | 71.71 | 449,657 | +0.85(+1.19%) |
Jun 10, 2021 | 71.75 | 72.38 | 70.66 | 70.86 | 874,993 | -0.94(-1.31%) |
Jun 09, 2021 | 73.25 | 73.25 | 71.75 | 71.80 | 422,362 | -1.26(-1.73%) |
Jun 08, 2021 | 72.26 | 74.25 | 71.40 | 73.07 | 723,100 | +0.99(+1.37%) |
Jun 07, 2021 | 71.99 | 72.32 | 71.52 | 72.08 | 444,863 | +0.15(+0.21%) |
Jun 04, 2021 | 71.35 | 72.02 | 71.06 | 71.93 | 347,414 | +0.89(+1.26%) |
Jun 03, 2021 | 70.58 | 71.58 | 70.00 | 71.03 | 642,637 | +0.04(+0.05%) |
Jun 02, 2021 | 72.56 | 72.56 | 70.86 | 70.99 | 758,552 | -1.33(-1.84%) |
Jun 01, 2021 | 72.03 | 72.37 | 71.47 | 72.32 | 425,006 | +0.99(+1.39%) |
May 28, 2021 | 72.35 | 72.70 | 70.35 | 71.34 | 863,825 | -1.00(-1.38%) |
May 27, 2021 | 71.95 | 72.59 | 71.10 | 72.33 | 728,711 | +1.06(+1.49%) |
May 26, 2021 | 70.53 | 71.72 | 70.36 | 71.27 | 479,742 | +1.26(+1.81%) |
May 25, 2021 | 71.25 | 71.87 | 69.94 | 70.01 | 1,020,706 | -1.00(-1.41%) |
May 24, 2021 | 71.65 | 71.96 | 70.37 | 71.00 | 436,564 | -0.06(-0.08%) |
May 21, 2021 | 71.56 | 71.68 | 70.58 | 71.06 | 577,813 | +0.11(+0.16%) |
May 20, 2021 | 70.95 | 71.29 | 70.13 | 70.95 | 704,113 | -0.21(-0.29%) |
May 19, 2021 | 69.89 | 71.17 | 69.49 | 71.16 | 787,343 | -0.15(-0.21%) |
May 18, 2021 | 71.63 | 72.36 | 71.16 | 71.31 | 759,975 | -0.09(-0.13%) |
May 17, 2021 | 71.50 | 71.78 | 69.95 | 71.40 | 656,576 | -0.35(-0.49%) |
May 14, 2021 | 69.60 | 71.83 | 69.23 | 71.75 | 3,073,507 | +2.84(+4.12%) |
May 13, 2021 | 67.62 | 69.41 | 67.62 | 68.91 | 523,153 | +1.52(+2.26%) |
May 12, 2021 | 68.44 | 69.22 | 66.99 | 67.39 | 417,305 | -1.68(-2.44%) |
May 11, 2021 | 68.73 | 69.46 | 68.38 | 69.07 | 545,475 | -0.50(-0.72%) |
May 10, 2021 | 70.66 | 70.98 | 69.48 | 69.58 | 417,481 | -1.28(-1.81%) |
May 07, 2021 | 69.26 | 70.91 | 68.84 | 70.86 | 461,950 | +1.72(+2.49%) |
May 06, 2021 | 69.24 | 69.37 | 67.98 | 69.14 | 720,314 | -0.32(-0.47%) |
May 05, 2021 | 69.77 | 70.00 | 68.44 | 69.46 | 845,091 | -0.22(-0.31%) |
May 04, 2021 | 68.95 | 69.83 | 68.04 | 69.68 | 499,430 | +0.48(+0.70%) |