Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.40 | 67.77 | 66.26 | 67.09 | 766,909 | -0.54(-0.80%) |
May 27, 2022 | 66.02 | 67.66 | 66.00 | 67.63 | 787,249 | +2.34(+3.59%) |
May 26, 2022 | 62.96 | 65.64 | 62.89 | 65.28 | 851,971 | +2.63(+4.19%) |
May 25, 2022 | 60.77 | 63.11 | 60.67 | 62.66 | 659,011 | +1.56(+2.56%) |
May 24, 2022 | 62.36 | 62.38 | 60.43 | 61.09 | 547,532 | -2.21(-3.50%) |
May 23, 2022 | 63.34 | 63.50 | 62.10 | 63.31 | 582,018 | +0.36(+0.58%) |
May 20, 2022 | 63.79 | 63.85 | 60.88 | 62.94 | 757,892 | +0.04(+0.06%) |
May 19, 2022 | 61.91 | 64.01 | 61.91 | 62.90 | 1,694,251 | +0.40(+0.65%) |
May 18, 2022 | 64.43 | 64.92 | 62.15 | 62.50 | 972,248 | -2.84(-4.35%) |
May 17, 2022 | 64.63 | 65.42 | 63.82 | 65.34 | 592,522 | +2.14(+3.38%) |
May 16, 2022 | 63.79 | 64.23 | 63.08 | 63.21 | 790,375 | -0.97(-1.52%) |
May 13, 2022 | 62.27 | 64.53 | 62.27 | 64.18 | 765,103 | +2.98(+4.87%) |
May 12, 2022 | 60.12 | 62.24 | 59.57 | 61.20 | 2,942,559 | +0.29(+0.47%) |
May 11, 2022 | 62.58 | 63.99 | 60.81 | 60.91 | 1,368,660 | -1.92(-3.05%) |
May 10, 2022 | 63.94 | 64.32 | 61.48 | 62.83 | 1,668,286 | +0.43(+0.69%) |
May 09, 2022 | 64.72 | 65.28 | 62.08 | 62.40 | 1,639,059 | -3.85(-5.81%) |
May 06, 2022 | 67.07 | 67.25 | 64.95 | 66.25 | 1,279,689 | -1.27(-1.88%) |
May 05, 2022 | 69.85 | 69.97 | 66.63 | 67.52 | 702,968 | -3.25(-4.59%) |
May 04, 2022 | 68.55 | 70.86 | 67.18 | 70.77 | 708,710 | +2.45(+3.59%) |
May 03, 2022 | 67.49 | 68.76 | 67.40 | 68.32 | 552,122 | +0.83(+1.23%) |
May 02, 2022 | 66.13 | 67.49 | 65.32 | 67.49 | 916,166 | +1.31(+1.98%) |
Apr 29, 2022 | 68.01 | 69.30 | 66.09 | 66.18 | 1,656,519 | -2.26(-3.31%) |
Apr 28, 2022 | 67.11 | 68.97 | 65.94 | 68.44 | 1,853,047 | +2.39(+3.62%) |
Apr 27, 2022 | 65.99 | 67.25 | 65.61 | 66.05 | 661,817 | +0.08(+0.12%) |
Apr 26, 2022 | 68.03 | 68.12 | 65.93 | 65.97 | 399,791 | -2.62(-3.82%) |
Apr 25, 2022 | 67.10 | 68.64 | 66.79 | 68.59 | 862,679 | +0.86(+1.26%) |
Apr 22, 2022 | 69.53 | 69.78 | 67.68 | 67.73 | 392,353 | -2.01(-2.88%) |
Apr 21, 2022 | 73.02 | 73.35 | 69.50 | 69.74 | 269,642 | -2.28(-3.17%) |
Apr 20, 2022 | 72.92 | 73.19 | 71.85 | 72.03 | 367,354 | -0.39(-0.54%) |
Apr 19, 2022 | 70.61 | 72.56 | 70.49 | 72.42 | 299,203 | +1.83(+2.59%) |
Apr 18, 2022 | 70.18 | 71.04 | 69.91 | 70.59 | 650,324 | +0.21(+0.29%) |
Apr 14, 2022 | 71.74 | 72.10 | 70.34 | 70.38 | 214,964 | -1.31(-1.83%) |
Apr 13, 2022 | 70.50 | 71.85 | 70.42 | 71.69 | 411,542 | +1.38(+1.96%) |
Apr 12, 2022 | 71.47 | 72.31 | 70.00 | 70.31 | 340,961 | -0.22(-0.31%) |
Apr 11, 2022 | 70.78 | 71.56 | 70.43 | 70.53 | 641,682 | -1.07(-1.50%) |
Apr 08, 2022 | 71.94 | 72.42 | 71.17 | 71.60 | 335,608 | -0.63(-0.87%) |
Apr 07, 2022 | 71.99 | 72.77 | 70.81 | 72.23 | 473,268 | +0.02(+0.03%) |
Apr 06, 2022 | 72.99 | 72.99 | 71.53 | 72.21 | 851,236 | -1.82(-2.46%) |
Apr 05, 2022 | 76.11 | 76.25 | 73.80 | 74.03 | 219,562 | -2.08(-2.73%) |
Apr 04, 2022 | 75.18 | 76.21 | 75.18 | 76.11 | 588,007 | +1.34(+1.79%) |
Apr 01, 2022 | 75.16 | 75.39 | 74.03 | 74.77 | 402,929 | +0.01(+0.01%) |
Mar 31, 2022 | 75.88 | 76.47 | 74.76 | 74.76 | 649,765 | -1.12(-1.48%) |
Mar 30, 2022 | 77.29 | 77.29 | 75.51 | 75.88 | 227,342 | -1.55(-2.00%) |
Mar 29, 2022 | 76.39 | 77.58 | 76.01 | 77.43 | 302,907 | +1.90(+2.52%) |
Mar 28, 2022 | 74.84 | 75.55 | 74.14 | 75.53 | 252,246 | +0.39(+0.52%) |
Mar 25, 2022 | 75.41 | 75.42 | 74.31 | 75.14 | 451,358 | -0.19(-0.25%) |
Mar 24, 2022 | 74.08 | 75.35 | 73.59 | 75.32 | 346,641 | +1.61(+2.19%) |
Mar 23, 2022 | 74.66 | 75.08 | 73.68 | 73.71 | 291,553 | -1.55(-2.05%) |
Mar 22, 2022 | 74.33 | 75.49 | 74.33 | 75.25 | 215,202 | +1.06(+1.43%) |
Mar 21, 2022 | 74.58 | 74.84 | 73.42 | 74.19 | 222,428 | -0.47(-0.62%) |
Mar 18, 2022 | 72.75 | 74.80 | 72.62 | 74.66 | 255,219 | +1.40(+1.92%) |
Mar 17, 2022 | 71.54 | 73.27 | 71.24 | 73.25 | 346,729 | +1.31(+1.82%) |
Mar 16, 2022 | 69.94 | 72.00 | 69.43 | 71.95 | 380,598 | +3.00(+4.34%) |
Mar 15, 2022 | 67.17 | 69.11 | 67.05 | 68.95 | 308,660 | +2.02(+3.02%) |
Mar 14, 2022 | 68.44 | 68.93 | 66.51 | 66.93 | 324,437 | -1.61(-2.35%) |
Mar 11, 2022 | 70.72 | 70.78 | 68.47 | 68.54 | 194,809 | -1.48(-2.12%) |
Mar 10, 2022 | 69.46 | 70.19 | 68.74 | 70.02 | 454,375 | -0.65(-0.92%) |
Mar 09, 2022 | 69.65 | 71.07 | 69.52 | 70.67 | 957,431 | +2.62(+3.85%) |
Mar 08, 2022 | 67.64 | 69.96 | 67.00 | 68.05 | 837,773 | +0.59(+0.87%) |
Mar 07, 2022 | 71.16 | 71.46 | 67.46 | 67.46 | 1,104,197 | -3.65(-5.14%) |
Mar 04, 2022 | 71.93 | 72.27 | 70.34 | 71.11 | 503,850 | -1.49(-2.06%) |
Mar 03, 2022 | 74.40 | 74.48 | 72.24 | 72.60 | 1,337,871 | -1.42(-1.92%) |
Mar 02, 2022 | 72.97 | 74.37 | 72.51 | 74.03 | 466,120 | +1.65(+2.28%) |
Mar 01, 2022 | 73.95 | 74.23 | 71.79 | 72.38 | 654,049 | -1.84(-2.47%) |
Feb 28, 2022 | 73.47 | 74.76 | 73.11 | 74.22 | 631,867 | -0.16(-0.21%) |
Feb 25, 2022 | 72.92 | 74.41 | 72.68 | 74.37 | 472,320 | +1.76(+2.42%) |
Feb 24, 2022 | 67.62 | 72.72 | 67.26 | 72.61 | 790,106 | +2.52(+3.60%) |
Feb 23, 2022 | 72.47 | 72.92 | 69.97 | 70.09 | 729,946 | -1.65(-2.30%) |
Feb 22, 2022 | 72.56 | 73.45 | 71.00 | 71.74 | 623,680 | -1.21(-1.66%) |
Feb 18, 2022 | 72.95 | 0 | -0.71(-0.96%) | |||
Feb 17, 2022 | 75.15 | 75.39 | 73.53 | 73.66 | 636,089 | -2.27(-2.99%) |
Feb 16, 2022 | 75.02 | 76.21 | 74.93 | 75.92 | 413,574 | +0.57(+0.76%) |
Feb 15, 2022 | 73.83 | 75.47 | 73.83 | 75.35 | 478,212 | +2.08(+2.84%) |
Feb 14, 2022 | 74.11 | 74.59 | 72.81 | 73.27 | 429,197 | -0.80(-1.07%) |
Feb 11, 2022 | 75.82 | 76.42 | 73.61 | 74.07 | 1,343,172 | -1.63(-2.15%) |
Feb 10, 2022 | 75.42 | 77.76 | 75.26 | 75.70 | 327,019 | -1.06(-1.38%) |
Feb 09, 2022 | 75.60 | 76.81 | 75.58 | 76.76 | 1,791,020 | +2.06(+2.76%) |
Feb 08, 2022 | 73.69 | 74.83 | 73.23 | 74.70 | 908,366 | +0.95(+1.29%) |
Feb 07, 2022 | 73.36 | 74.49 | 73.36 | 73.74 | 441,691 | +0.47(+0.64%) |
Feb 04, 2022 | 72.47 | 73.91 | 72.01 | 73.27 | 538,596 | +0.64(+0.88%) |
Feb 03, 2022 | 73.52 | 72.50 | 72.63 | 605,388 | -1.94(-2.61%) | |
Feb 02, 2022 | 74.58 | 74.78 | 73.64 | 74.58 | 600,575 | +0.17(+0.22%) |
Feb 01, 2022 | 73.24 | 74.49 | 72.61 | 74.41 | 1,111,018 | +1.36(+1.86%) |
Jan 31, 2022 | 70.69 | 73.15 | 73.06 | 773,282 | +2.12(+2.99%) | |
Jan 28, 2022 | 69.73 | 70.95 | 68.63 | 70.94 | 3,249,288 | +1.02(+1.46%) |
Jan 27, 2022 | 72.22 | 72.71 | 69.46 | 69.91 | 2,101,333 | -1.51(-2.12%) |
Jan 26, 2022 | 72.90 | 73.93 | 70.51 | 71.43 | 1,165,467 | -0.07(-0.10%) |
Jan 25, 2022 | 70.57 | 72.36 | 69.41 | 71.49 | 1,105,920 | -0.48(-0.67%) |
Jan 24, 2022 | 69.49 | 72.05 | 67.56 | 71.98 | 2,941,721 | +0.81(+1.13%) |
Jan 21, 2022 | 72.73 | 73.32 | 71.07 | 71.17 | 1,937,130 | -1.99(-2.72%) |
Jan 20, 2022 | 74.86 | 76.07 | 73.10 | 73.16 | 627,684 | -1.41(-1.90%) |
Jan 19, 2022 | 76.47 | 76.71 | 74.53 | 74.58 | 914,935 | -1.52(-2.00%) |
Jan 18, 2022 | 77.31 | 77.46 | 75.90 | 76.10 | 865,349 | -1.99(-2.55%) |
Jan 14, 2022 | 78.09 | 0 | +0.53(+0.68%) | |||
Jan 13, 2022 | 78.89 | 79.67 | 77.37 | 77.56 | 404,427 | -0.95(-1.21%) |
Jan 12, 2022 | 78.87 | 79.33 | 77.93 | 78.52 | 387,561 | +0.16(+0.20%) |
Jan 11, 2022 | 76.87 | 78.45 | 76.39 | 78.36 | 852,482 | +1.48(+1.93%) |
Jan 10, 2022 | 76.75 | 76.95 | 74.95 | 76.88 | 1,109,273 | -0.45(-0.58%) |
Jan 07, 2022 | 77.81 | 78.41 | 76.97 | 77.33 | 800,467 | -0.49(-0.63%) |
Jan 06, 2022 | 77.51 | 78.31 | 76.67 | 77.82 | 1,693,715 | +0.67(+0.87%) |
Jan 05, 2022 | 79.40 | 79.80 | 77.13 | 77.15 | 1,333,567 | -2.29(-2.88%) |
Jan 04, 2022 | 79.17 | 79.83 | 78.53 | 79.44 | 1,359,869 | +0.78(+0.99%) |
Jan 03, 2022 | 77.92 | 79.04 | 77.90 | 78.66 | 1,298,496 | +1.06(+1.37%) |
Dec 31, 2021 | 77.63 | 78.02 | 77.53 | 77.60 | 601,597 | -0.11(-0.14%) |
Dec 30, 2021 | 77.98 | 78.57 | 77.63 | 77.71 | 562,430 | -0.31(-0.40%) |
Dec 29, 2021 | 77.95 | 78.33 | 77.72 | 78.03 | 861,698 | +0.00(+0.00%) |
Dec 28, 2021 | 78.46 | 78.86 | 77.86 | 78.03 | 579,565 | -0.36(-0.46%) |
Dec 27, 2021 | 77.11 | 78.41 | 76.95 | 78.39 | 672,730 | +1.26(+1.63%) |
Dec 23, 2021 | 76.65 | 77.39 | 76.65 | 77.13 | 410,769 | +0.81(+1.06%) |
Dec 22, 2021 | 75.59 | 76.45 | 75.38 | 76.33 | 518,537 | +0.66(+0.87%) |
Dec 21, 2021 | 73.67 | 75.70 | 73.66 | 75.67 | 1,161,769 | +3.02(+4.16%) |
Dec 20, 2021 | 72.42 | 72.99 | 71.80 | 72.64 | 1,837,102 | -1.36(-1.83%) |
Dec 17, 2021 | 73.40 | 74.75 | 72.71 | 74.00 | 1,051,111 | +0.01(+0.01%) |
Dec 16, 2021 | 75.92 | 76.19 | 73.75 | 73.99 | 1,006,635 | -1.33(-1.77%) |
Dec 15, 2021 | 74.38 | 75.42 | 72.99 | 75.32 | 1,284,506 | +0.90(+1.21%) |
Dec 14, 2021 | 74.11 | 75.24 | 74.08 | 74.42 | 906,744 | -0.54(-0.72%) |
Dec 13, 2021 | 76.62 | 76.62 | 74.68 | 74.96 | 861,208 | -1.94(-2.52%) |
Dec 10, 2021 | 77.35 | 77.61 | 76.03 | 76.90 | 623,495 | +0.23(+0.29%) |
Dec 09, 2021 | 77.33 | 77.80 | 76.64 | 76.68 | 658,297 | -1.19(-1.52%) |
Dec 08, 2021 | 77.65 | 78.15 | 77.18 | 77.86 | 468,172 | +0.45(+0.58%) |
Dec 07, 2021 | 76.62 | 78.09 | 76.57 | 77.41 | 762,734 | +2.20(+2.93%) |
Dec 06, 2021 | 74.53 | 75.84 | 73.62 | 75.21 | 1,065,292 | +1.39(+1.89%) |
Dec 03, 2021 | 75.60 | 75.67 | 73.01 | 73.81 | 804,573 | -1.36(-1.81%) |
Dec 02, 2021 | 73.45 | 75.48 | 73.27 | 75.18 | 1,086,061 | +1.86(+2.54%) |
Dec 01, 2021 | 76.46 | 77.02 | 73.26 | 73.31 | 887,330 | -1.68(-2.23%) |
Nov 30, 2021 | 75.95 | 76.41 | 74.30 | 74.99 | 388,008 | -1.91(-2.48%) |
Nov 29, 2021 | 76.88 | 77.28 | 75.68 | 76.90 | 680,589 | +1.53(+2.03%) |
Nov 26, 2021 | 75.98 | 76.02 | 74.56 | 75.37 | 510,130 | -3.35(-4.26%) |
Nov 24, 2021 | 77.90 | 78.73 | 77.50 | 78.72 | 411,833 | +0.12(+0.15%) |
Nov 23, 2021 | 78.61 | 79.19 | 77.63 | 78.61 | 383,141 | +0.29(+0.38%) |
Nov 22, 2021 | 79.05 | 79.67 | 78.19 | 78.31 | 364,366 | -0.25(-0.31%) |
Nov 19, 2021 | 78.85 | 79.10 | 78.34 | 78.56 | 676,811 | -0.65(-0.82%) |
Nov 18, 2021 | 79.78 | 79.28 | 79.13 | 79.20 | 445,647 | -0.05(-0.06%) |
Nov 17, 2021 | 79.90 | 80.03 | 79.13 | 79.25 | 283,774 | -0.83(-1.04%) |
Nov 16, 2021 | 79.64 | 80.26 | 79.40 | 80.09 | 167,270 | +0.36(+0.45%) |
Nov 15, 2021 | 80.08 | 80.13 | 79.29 | 79.72 | 267,806 | -0.01(-0.01%) |
Nov 12, 2021 | 79.49 | 79.78 | 79.29 | 79.73 | 210,103 | +0.44(+0.56%) |
Nov 11, 2021 | 79.22 | 79.57 | 79.02 | 79.29 | 206,121 | +0.69(+0.87%) |
Nov 10, 2021 | 79.86 | 78.61 | 603,095 | -1.93(-2.40%) | ||
Nov 09, 2021 | 81.04 | 81.26 | 79.91 | 80.54 | 298,963 | -0.49(-0.60%) |
Nov 08, 2021 | 81.27 | 81.50 | 80.92 | 81.03 | 458,908 | +0.22(+0.27%) |
Nov 05, 2021 | 80.48 | 81.02 | 80.38 | 80.81 | 310,213 | +1.45(+1.83%) |
Nov 04, 2021 | 79.53 | 79.79 | 78.93 | 79.36 | 254,413 | +0.28(+0.36%) |
Nov 03, 2021 | 78.38 | 79.21 | 78.01 | 79.08 | 208,334 | +0.54(+0.69%) |
Nov 02, 2021 | 78.31 | 78.72 | 78.17 | 78.54 | 322,176 | +0.06(+0.07%) |
Nov 01, 2021 | 77.41 | 78.49 | 77.02 | 78.48 | 1,043,178 | +1.46(+1.90%) |
Oct 29, 2021 | 76.63 | 77.05 | 76.48 | 77.02 | 183,659 | -0.03(-0.04%) |
Oct 28, 2021 | 76.20 | 77.05 | 76.18 | 77.05 | 341,987 | +1.31(+1.73%) |
Oct 27, 2021 | 76.74 | 76.81 | 75.74 | 75.74 | 530,952 | -1.12(-1.45%) |
Oct 26, 2021 | 77.41 | 76.85 | 546,042 | -0.18(-0.23%) | ||
Oct 25, 2021 | 76.80 | 77.22 | 76.58 | 77.03 | 675,524 | +0.65(+0.85%) |
Oct 22, 2021 | 76.41 | 76.92 | 75.81 | 76.38 | 854,455 | +0.03(+0.04%) |
Oct 21, 2021 | 76.08 | 76.51 | 75.82 | 76.35 | 482,740 | +0.03(+0.04%) |
Oct 20, 2021 | 76.08 | 76.44 | 75.77 | 76.32 | 556,044 | +0.18(+0.23%) |
Oct 19, 2021 | 76.09 | 76.37 | 75.71 | 76.15 | 510,842 | +0.47(+0.62%) |
Oct 18, 2021 | 74.95 | 75.74 | 74.93 | 75.68 | 478,311 | +0.51(+0.68%) |
Oct 15, 2021 | 75.43 | 75.60 | 75.11 | 75.17 | 533,000 | +0.35(+0.47%) |
Oct 14, 2021 | 74.37 | 74.84 | 74.20 | 74.81 | 829,963 | +1.42(+1.94%) |
Oct 13, 2021 | 73.53 | 73.64 | 72.74 | 73.39 | 389,730 | -0.04(-0.05%) |
Oct 12, 2021 | 73.37 | 73.90 | 73.24 | 73.43 | 349,745 | +0.24(+0.32%) |
Oct 11, 2021 | 73.77 | 74.41 | 73.18 | 73.20 | 353,076 | -0.41(-0.56%) |
Oct 08, 2021 | 74.05 | 74.21 | 73.41 | 73.61 | 390,285 | -0.06(-0.08%) |
Oct 07, 2021 | 73.58 | 74.31 | 73.58 | 73.67 | 787,290 | +0.80(+1.10%) |
Oct 06, 2021 | 72.11 | 72.98 | 71.58 | 72.86 | 1,820,131 | -0.14(-0.19%) |
Oct 05, 2021 | 72.87 | 73.62 | 72.51 | 73.00 | 773,586 | +0.71(+0.98%) |
Oct 04, 2021 | 73.13 | 73.25 | 72.01 | 72.30 | 1,376,240 | -0.94(-1.28%) |
Oct 01, 2021 | 72.28 | 73.45 | 71.75 | 73.24 | 627,949 | +1.60(+2.23%) |
Sep 30, 2021 | 72.78 | 72.81 | 71.66 | 71.64 | 1,268,059 | -0.84(-1.16%) |
Sep 29, 2021 | 73.46 | 73.46 | 72.46 | 72.48 | 666,405 | -0.67(-0.91%) |
Sep 28, 2021 | 74.35 | 74.55 | 73.06 | 73.15 | 992,654 | -1.71(-2.29%) |
Sep 27, 2021 | 74.24 | 75.06 | 74.24 | 74.86 | 1,565,786 | +0.75(+1.02%) |
Sep 24, 2021 | 73.31 | 74.26 | 73.28 | 74.11 | 347,083 | +0.29(+0.40%) |
Sep 23, 2021 | 72.52 | 74.12 | 72.47 | 73.81 | 693,739 | +1.73(+2.41%) |
Sep 22, 2021 | 70.94 | 72.49 | 70.94 | 72.08 | 462,041 | +1.69(+2.39%) |
Sep 21, 2021 | 71.08 | 71.20 | 69.97 | 70.39 | 304,632 | -0.04(-0.06%) |
Sep 20, 2021 | 70.61 | 70.98 | 69.40 | 70.43 | 749,750 | -1.81(-2.50%) |
Sep 17, 2021 | 72.80 | 73.14 | 71.97 | 72.24 | 217,092 | -0.68(-0.94%) |
Sep 16, 2021 | 72.79 | 73.26 | 72.38 | 72.93 | 301,529 | +0.06(+0.08%) |
Sep 15, 2021 | 71.98 | 72.93 | 71.62 | 72.87 | 506,458 | +1.09(+1.51%) |
Sep 14, 2021 | 72.78 | 72.78 | 71.61 | 71.78 | 446,581 | -0.72(-1.00%) |
Sep 13, 2021 | 72.44 | 72.52 | 71.54 | 72.51 | 1,070,066 | +0.73(+1.02%) |
Sep 10, 2021 | 72.90 | 73.02 | 71.74 | 71.77 | 250,564 | -0.43(-0.60%) |
Sep 09, 2021 | 71.82 | 72.84 | 71.75 | 72.20 | 516,305 | +0.26(+0.37%) |
Sep 08, 2021 | 72.84 | 72.84 | 71.58 | 71.94 | 771,561 | -0.88(-1.21%) |
Sep 07, 2021 | 72.83 | 73.00 | 72.50 | 72.82 | 1,379,311 | -0.13(-0.17%) |
Sep 03, 2021 | 72.99 | 73.40 | 72.69 | 72.95 | 906,901 | -0.23(-0.32%) |
Sep 02, 2021 | 72.98 | 73.61 | 72.86 | 73.18 | 975,053 | +0.52(+0.71%) |
Sep 01, 2021 | 73.30 | 73.36 | 72.62 | 72.66 | 7,398,556 | -0.41(-0.56%) |
Aug 31, 2021 | 73.15 | 73.32 | 72.56 | 73.07 | 1,704,343 | -0.13(-0.17%) |
Aug 30, 2021 | 73.82 | 73.89 | 73.19 | 73.20 | 1,554,433 | -0.34(-0.47%) |
Aug 27, 2021 | 72.27 | 73.71 | 72.27 | 73.54 | 567,680 | +1.61(+2.24%) |
Aug 26, 2021 | 72.46 | 72.75 | 71.74 | 71.93 | 1,015,252 | -0.73(-1.01%) |
Aug 25, 2021 | 72.14 | 72.93 | 71.88 | 72.66 | 977,688 | +0.65(+0.91%) |
Aug 24, 2021 | 71.42 | 72.08 | 71.42 | 72.01 | 836,987 | +1.01(+1.42%) |
Aug 23, 2021 | 70.00 | 71.09 | 70.00 | 71.00 | 640,209 | +1.70(+2.45%) |
Aug 20, 2021 | 68.52 | 69.31 | 68.41 | 69.30 | 299,341 | +0.66(+0.97%) |
Aug 19, 2021 | 68.69 | 69.13 | 68.00 | 68.64 | 466,854 | -1.01(-1.45%) |
Aug 18, 2021 | 70.12 | 70.93 | 69.56 | 69.64 | 491,756 | -0.58(-0.82%) |
Aug 17, 2021 | 71.06 | 71.21 | 69.46 | 70.22 | 631,424 | -1.57(-2.19%) |
Aug 16, 2021 | 72.06 | 72.06 | 71.15 | 71.79 | 883,569 | -1.00(-1.37%) |
Aug 13, 2021 | 73.48 | 73.54 | 72.60 | 72.79 | 271,938 | -0.73(-1.00%) |
Aug 12, 2021 | 73.65 | 73.65 | 72.72 | 73.52 | 285,001 | -0.33(-0.45%) |
Aug 11, 2021 | 73.15 | 73.86 | 72.56 | 73.86 | 344,688 | +0.77(+1.06%) |
Aug 10, 2021 | 72.38 | 73.36 | 72.20 | 73.08 | 233,396 | +0.82(+1.14%) |
Aug 09, 2021 | 72.29 | 72.61 | 71.66 | 72.26 | 220,962 | -0.47(-0.65%) |
Aug 06, 2021 | 72.52 | 72.90 | 72.25 | 72.73 | 503,825 | +0.73(+1.02%) |
Aug 05, 2021 | 70.78 | 72.23 | 70.78 | 72.00 | 319,516 | +1.51(+2.14%) |
Aug 04, 2021 | 71.04 | 71.65 | 70.51 | 70.49 | 362,101 | -1.13(-1.58%) |
Aug 03, 2021 | 70.96 | 71.63 | 69.85 | 71.63 | 282,144 | +0.89(+1.26%) |
Aug 02, 2021 | 71.47 | 72.80 | 70.68 | 70.74 | 550,081 | -0.40(-0.56%) |
Jul 30, 2021 | 71.21 | 72.05 | 70.84 | 71.14 | 366,379 | -0.60(-0.83%) |
Jul 29, 2021 | 71.59 | 72.26 | 71.33 | 71.73 | 225,539 | +0.69(+0.98%) |
Jul 28, 2021 | 70.81 | 71.48 | 69.86 | 71.04 | 365,114 | +0.57(+0.80%) |
Jul 27, 2021 | 70.72 | 70.72 | 69.71 | 70.47 | 158,097 | -0.79(-1.11%) |
Jul 26, 2021 | 70.13 | 71.27 | 70.13 | 71.26 | 435,810 | +1.07(+1.52%) |
Jul 23, 2021 | 70.62 | 70.70 | 69.73 | 70.20 | 695,774 | -0.01(-0.01%) |
Jul 22, 2021 | 70.69 | 70.69 | 69.68 | 70.21 | 342,944 | -0.75(-1.06%) |
Jul 21, 2021 | 69.52 | 71.10 | 69.52 | 70.96 | 1,360,938 | +2.13(+3.10%) |
Jul 20, 2021 | 66.61 | 69.04 | 66.33 | 68.83 | 847,491 | +2.35(+3.53%) |
Jul 19, 2021 | 66.56 | 66.97 | 65.57 | 66.49 | 2,012,749 | -2.05(-2.99%) |
Jul 16, 2021 | 70.89 | 70.89 | 68.42 | 68.54 | 378,498 | -1.78(-2.53%) |
Jul 15, 2021 | 70.56 | 71.05 | 69.63 | 70.32 | 564,274 | -0.79(-1.11%) |
Jul 14, 2021 | 72.54 | 73.36 | 70.95 | 71.11 | 988,294 | -1.06(-1.46%) |
Jul 13, 2021 | 73.10 | 73.10 | 72.12 | 72.16 | 758,817 | -1.25(-1.70%) |
Jul 12, 2021 | 72.55 | 73.57 | 72.11 | 73.42 | 672,792 | +0.51(+0.70%) |
Jul 09, 2021 | 71.88 | 72.95 | 71.50 | 72.91 | 934,272 | +1.99(+2.81%) |
Jul 08, 2021 | 70.21 | 71.56 | 69.60 | 70.91 | 1,133,937 | -0.77(-1.08%) |
Jul 07, 2021 | 72.56 | 73.01 | 71.08 | 71.69 | 1,282,888 | -0.97(-1.33%) |
Jul 06, 2021 | 74.43 | 74.43 | 72.23 | 72.65 | 716,808 | -1.76(-2.36%) |
Jul 02, 2021 | 74.74 | 74.74 | 74.17 | 74.41 | 538,390 | -0.22(-0.29%) |
Jul 01, 2021 | 74.52 | 74.86 | 74.26 | 74.63 | 695,569 | +0.76(+1.03%) |
Jun 30, 2021 | 73.39 | 74.03 | 73.35 | 73.86 | 396,633 | +0.50(+0.68%) |
Jun 29, 2021 | 73.72 | 74.13 | 73.25 | 73.37 | 568,679 | -0.15(-0.20%) |
Jun 28, 2021 | 74.83 | 74.83 | 73.14 | 73.51 | 337,627 | -1.34(-1.79%) |
Jun 25, 2021 | 74.59 | 75.03 | 74.38 | 74.85 | 350,816 | +0.61(+0.82%) |
Jun 24, 2021 | 73.93 | 74.37 | 73.52 | 74.25 | 422,317 | +0.79(+1.08%) |
Jun 23, 2021 | 73.36 | 74.06 | 73.36 | 73.45 | 483,180 | +0.35(+0.48%) |
Jun 22, 2021 | 72.99 | 73.37 | 72.28 | 73.10 | 499,012 | +0.07(+0.09%) |
Jun 21, 2021 | 71.51 | 73.05 | 71.42 | 73.03 | 500,195 | +2.15(+3.04%) |
Jun 18, 2021 | 71.52 | 71.80 | 70.83 | 70.88 | 1,060,115 | -1.63(-2.24%) |
Jun 17, 2021 | 74.41 | 74.74 | 71.82 | 72.51 | 634,909 | -2.01(-2.69%) |
Jun 16, 2021 | 74.50 | 74.90 | 73.72 | 74.51 | 365,569 | -0.09(-0.12%) |
Jun 15, 2021 | 74.50 | 74.92 | 74.12 | 74.60 | 461,653 | +0.16(+0.21%) |
Jun 14, 2021 | 75.21 | 75.43 | 74.08 | 74.45 | 538,115 | -0.69(-0.92%) |
Jun 11, 2021 | 75.00 | 75.27 | 74.82 | 75.14 | 262,979 | +0.32(+0.43%) |
Jun 10, 2021 | 75.92 | 76.06 | 74.48 | 74.82 | 255,652 | -0.45(-0.60%) |
Jun 09, 2021 | 76.30 | 76.34 | 75.24 | 75.26 | 394,367 | -0.98(-1.29%) |
Jun 08, 2021 | 76.21 | 76.38 | 75.43 | 76.25 | 444,918 | +0.23(+0.31%) |
Jun 07, 2021 | 76.20 | 76.40 | 75.89 | 76.02 | 532,749 | -0.10(-0.13%) |
Jun 04, 2021 | 76.20 | 76.37 | 75.51 | 76.11 | 308,963 | +0.31(+0.41%) |
Jun 03, 2021 | 75.95 | 76.32 | 75.26 | 75.80 | 444,866 | -0.70(-0.92%) |
Jun 02, 2021 | 76.43 | 76.72 | 75.70 | 76.50 | 534,349 | +0.34(+0.45%) |