Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.60 | 47.69 | 46.30 | 46.42 | 2,832,863 | -1.91(-3.95%) |
Mar 30, 2022 | 48.65 | 49.40 | 48.09 | 48.33 | 2,269,890 | -1.05(-2.13%) |
Mar 29, 2022 | 49.12 | 50.09 | 48.88 | 49.38 | 5,332,535 | +1.96(+4.13%) |
Mar 28, 2022 | 46.55 | 47.58 | 46.45 | 47.42 | 5,205,195 | +1.74(+3.81%) |
Mar 25, 2022 | 45.84 | 46.17 | 45.01 | 45.68 | 4,759,418 | -0.53(-1.15%) |
Mar 24, 2022 | 46.86 | 48.52 | 45.82 | 46.21 | 5,546,456 | -1.65(-3.45%) |
Mar 23, 2022 | 47.01 | 48.86 | 46.20 | 47.86 | 11,082,550 | -2.75(-5.43%) |
Mar 22, 2022 | 49.85 | 50.99 | 49.68 | 50.61 | 4,281,089 | +2.60(+5.42%) |
Mar 21, 2022 | 48.32 | 48.95 | 47.03 | 48.01 | 3,723,785 | -3.69(-7.14%) |
Mar 18, 2022 | 48.07 | 52.20 | 47.80 | 51.70 | 7,336,134 | +3.12(+6.42%) |
Mar 17, 2022 | 48.84 | 49.04 | 47.27 | 48.58 | 7,022,978 | -4.02(-7.64%) |
Mar 16, 2022 | 47.20 | 52.95 | 39.38 | 52.60 | 10,796,726 | +13.18(+33.43%) |
Mar 15, 2022 | 38.11 | 40.84 | 37.92 | 39.42 | 11,953,975 | -1.34(-3.29%) |
Mar 14, 2022 | 41.40 | 42.15 | 40.13 | 40.76 | 9,845,052 | -4.00(-8.94%) |
Mar 11, 2022 | 47.23 | 47.26 | 44.60 | 44.76 | 6,249,838 | -2.45(-5.19%) |
Mar 10, 2022 | 48.16 | 48.45 | 47.20 | 47.21 | 5,172,987 | -3.54(-6.98%) |
Mar 09, 2022 | 49.82 | 50.75 | 49.52 | 50.75 | 2,188,255 | +2.05(+4.21%) |
Mar 08, 2022 | 49.12 | 49.67 | 48.39 | 48.70 | 4,996,985 | -0.15(-0.31%) |
Mar 07, 2022 | 50.40 | 50.70 | 48.71 | 48.85 | 3,526,973 | -1.54(-3.06%) |
Mar 04, 2022 | 50.72 | 51.46 | 50.08 | 50.39 | 4,110,700 | -1.81(-3.47%) |
Mar 03, 2022 | 53.15 | 53.71 | 52.02 | 52.20 | 3,116,473 | -1.75(-3.24%) |
Mar 02, 2022 | 53.95 | 54.26 | 53.34 | 53.95 | 3,853,005 | -0.62(-1.14%) |
Mar 01, 2022 | 54.30 | 55.00 | 54.06 | 54.57 | 3,330,425 | +0.78(+1.45%) |
Feb 28, 2022 | 54.34 | 55.28 | 53.31 | 53.79 | 2,956,449 | -0.70(-1.28%) |
Feb 25, 2022 | 54.95 | 55.30 | 53.85 | 54.49 | 3,446,527 | -1.09(-1.96%) |
Feb 24, 2022 | 53.52 | 55.64 | 53.39 | 55.58 | 3,438,298 | -0.24(-0.43%) |
Feb 23, 2022 | 56.78 | 57.00 | 55.53 | 55.82 | 3,633,983 | -0.52(-0.92%) |
Feb 22, 2022 | 57.05 | 57.63 | 56.29 | 56.34 | 2,746,147 | -2.76(-4.67%) |
Feb 18, 2022 | 59.10 | 0 | -1.53(-2.52%) | |||
Feb 17, 2022 | 61.00 | 61.73 | 60.21 | 60.63 | 3,098,771 | -0.38(-0.62%) |
Feb 16, 2022 | 60.64 | 61.72 | 60.57 | 61.01 | 6,194,127 | -0.06(-0.10%) |
Feb 15, 2022 | 60.49 | 61.11 | 60.36 | 61.07 | 4,995,041 | +0.93(+1.55%) |
Feb 14, 2022 | 60.15 | 60.45 | 59.53 | 60.14 | 4,309,479 | -0.06(-0.10%) |
Feb 11, 2022 | 61.23 | 61.54 | 59.90 | 60.20 | 4,206,478 | -1.13(-1.84%) |
Feb 10, 2022 | 61.11 | 62.69 | 61.10 | 61.33 | 5,069,803 | -1.64(-2.60%) |
Feb 09, 2022 | 62.04 | 63.00 | 61.95 | 62.97 | 6,214,595 | +1.41(+2.29%) |
Feb 08, 2022 | 60.55 | 61.75 | 60.51 | 61.56 | 5,175,902 | +0.61(+1.00%) |
Feb 07, 2022 | 60.83 | 61.98 | 60.55 | 60.95 | 6,642,588 | -0.90(-1.46%) |
Feb 04, 2022 | 61.06 | 62.24 | 60.81 | 61.85 | 4,811,003 | +0.17(+0.28%) |
Feb 03, 2022 | 61.37 | 62.35 | 61.68 | 7,105,647 | -0.44(-0.71%) | |
Feb 02, 2022 | 62.02 | 62.75 | 61.55 | 62.12 | 6,016,461 | -0.63(-1.00%) |
Feb 01, 2022 | 62.70 | 62.77 | 61.95 | 62.75 | 5,283,214 | +0.21(+0.34%) |
Jan 31, 2022 | 60.37 | 62.65 | 62.54 | 6,697,888 | +3.44(+5.82%) | |
Jan 28, 2022 | 59.05 | 59.83 | 57.84 | 59.10 | 6,263,356 | -0.29(-0.49%) |
Jan 27, 2022 | 59.46 | 60.00 | 58.82 | 59.39 | 5,798,870 | -0.04(-0.07%) |
Jan 26, 2022 | 61.18 | 61.25 | 59.00 | 59.43 | 5,377,619 | -0.67(-1.11%) |
Jan 25, 2022 | 58.62 | 60.27 | 58.60 | 60.10 | 6,383,116 | +0.90(+1.52%) |
Jan 24, 2022 | 58.65 | 59.35 | 57.51 | 59.20 | 7,673,224 | -0.46(-0.77%) |
Jan 21, 2022 | 60.47 | 60.70 | 59.33 | 59.66 | 5,430,104 | -0.84(-1.39%) |
Jan 20, 2022 | 61.07 | 62.00 | 60.33 | 60.50 | 5,856,250 | +2.90(+5.03%) |
Jan 19, 2022 | 57.49 | 58.30 | 57.26 | 57.60 | 5,555,783 | +0.05(+0.09%) |
Jan 18, 2022 | 57.18 | 58.20 | 56.62 | 57.55 | 6,745,176 | -3.12(-5.14%) |
Jan 14, 2022 | 60.67 | 0 | +1.13(+1.90%) | |||
Jan 13, 2022 | 61.20 | 61.40 | 59.44 | 59.54 | 5,130,752 | -3.02(-4.83%) |
Jan 12, 2022 | 61.84 | 62.94 | 57.44 | 62.56 | 6,737,636 | +1.86(+3.06%) |
Jan 11, 2022 | 59.00 | 60.78 | 58.80 | 60.70 | 4,789,954 | +2.56(+4.40%) |
Jan 10, 2022 | 57.75 | 58.23 | 57.01 | 58.14 | 5,479,620 | +0.99(+1.73%) |
Jan 07, 2022 | 56.70 | 57.45 | 56.43 | 57.15 | 6,232,674 | +0.83(+1.47%) |
Jan 06, 2022 | 55.92 | 57.25 | 55.29 | 56.32 | 3,959,239 | +1.52(+2.77%) |
Jan 05, 2022 | 55.35 | 56.39 | 54.72 | 54.80 | 6,749,576 | -2.57(-4.48%) |
Jan 04, 2022 | 58.24 | 58.24 | 56.84 | 57.37 | 4,111,154 | -0.87(-1.49%) |
Jan 03, 2022 | 58.11 | 58.48 | 57.45 | 58.24 | 3,388,703 | -0.25(-0.43%) |
Dec 31, 2021 | 59.20 | 59.57 | 58.30 | 58.49 | 2,469,286 | -0.69(-1.17%) |
Dec 30, 2021 | 56.99 | 60.00 | 56.77 | 59.18 | 4,636,896 | +2.36(+4.15%) |
Dec 29, 2021 | 56.93 | 59.86 | 56.40 | 56.82 | 3,477,055 | -0.31(-0.54%) |
Dec 28, 2021 | 57.75 | 58.00 | 57.09 | 57.13 | 3,437,176 | -2.25(-3.79%) |
Dec 27, 2021 | 59.66 | 60.23 | 59.20 | 59.38 | 2,640,595 | -0.88(-1.46%) |
Dec 23, 2021 | 58.83 | 60.79 | 58.79 | 60.26 | 5,473,668 | +3.37(+5.91%) |
Dec 22, 2021 | 56.50 | 57.28 | 56.09 | 56.89 | 4,464,258 | -1.05(-1.80%) |
Dec 21, 2021 | 56.36 | 57.98 | 55.05 | 57.94 | 5,354,112 | +3.12(+5.69%) |
Dec 20, 2021 | 55.00 | 56.35 | 54.38 | 54.82 | 4,771,291 | -1.42(-2.52%) |
Dec 17, 2021 | 56.35 | 56.78 | 55.21 | 56.24 | 6,803,895 | -0.55(-0.97%) |
Dec 16, 2021 | 58.21 | 58.47 | 56.61 | 56.79 | 5,918,763 | -0.85(-1.47%) |
Dec 15, 2021 | 58.19 | 58.28 | 56.72 | 57.64 | 4,541,474 | -1.13(-1.92%) |
Dec 14, 2021 | 57.98 | 58.89 | 57.92 | 58.77 | 3,086,173 | -0.04(-0.07%) |
Dec 13, 2021 | 59.61 | 59.61 | 58.36 | 58.81 | 3,892,231 | -0.63(-1.06%) |
Dec 10, 2021 | 59.43 | 59.89 | 58.65 | 59.44 | 3,843,863 | -0.07(-0.12%) |
Dec 09, 2021 | 59.55 | 60.77 | 59.13 | 59.51 | 4,268,120 | -0.83(-1.38%) |
Dec 08, 2021 | 59.15 | 61.09 | 59.15 | 60.34 | 3,354,355 | +0.61(+1.02%) |
Dec 07, 2021 | 59.73 | 59.99 | 59.25 | 59.73 | 3,396,478 | +1.28(+2.19%) |
Dec 06, 2021 | 58.45 | 59.81 | 56.21 | 58.45 | 4,911,965 | +1.69(+2.98%) |
Dec 03, 2021 | 58.11 | 60.14 | 56.23 | 56.76 | 9,497,683 | -2.95(-4.94%) |
Dec 02, 2021 | 59.95 | 59.95 | 58.28 | 59.71 | 5,062,137 | +0.48(+0.81%) |
Dec 01, 2021 | 60.34 | 60.87 | 58.30 | 59.23 | 4,352,849 | +0.78(+1.33%) |
Nov 30, 2021 | 58.89 | 59.40 | 57.87 | 58.45 | 5,091,305 | -0.30(-0.51%) |
Nov 29, 2021 | 58.87 | 59.20 | 58.04 | 58.75 | 6,306,808 | -0.56(-0.94%) |
Nov 26, 2021 | 58.90 | 59.39 | 58.33 | 59.31 | 4,134,208 | -0.68(-1.13%) |
Nov 24, 2021 | 59.01 | 60.17 | 58.38 | 59.99 | 6,254,984 | -0.27(-0.45%) |
Nov 23, 2021 | 61.29 | 61.80 | 60.01 | 60.26 | 8,371,197 | -1.33(-2.16%) |
Nov 22, 2021 | 62.60 | 63.00 | 61.26 | 61.59 | 4,672,733 | -1.61(-2.55%) |
Nov 19, 2021 | 63.11 | 63.95 | 62.76 | 63.20 | 3,183,263 | +0.75(+1.21%) |
Nov 18, 2021 | 62.41 | 62.74 | 62.40 | 62.45 | 5,005,755 | -1.78(-2.78%) |
Nov 17, 2021 | 64.81 | 65.00 | 63.82 | 64.23 | 4,492,874 | -0.39(-0.60%) |
Nov 16, 2021 | 64.53 | 65.05 | 63.56 | 64.62 | 7,662,782 | +2.13(+3.41%) |
Nov 15, 2021 | 63.00 | 63.38 | 62.42 | 62.49 | 7,274,072 | -0.21(-0.33%) |
Nov 12, 2021 | 62.63 | 62.95 | 62.02 | 62.70 | 5,979,222 | +0.24(+0.38%) |
Nov 11, 2021 | 61.80 | 62.94 | 61.11 | 62.46 | 8,532,101 | +0.62(+1.00%) |
Nov 10, 2021 | 60.00 | 61.93 | 61.84 | 8,969,519 | +1.99(+3.32%) | |
Nov 09, 2021 | 59.82 | 60.23 | 59.11 | 59.85 | 9,962,989 | +0.05(+0.08%) |
Nov 08, 2021 | 59.31 | 60.15 | 59.31 | 59.80 | 8,535,988 | +1.21(+2.07%) |
Nov 05, 2021 | 59.76 | 60.00 | 58.20 | 58.59 | 16,666,561 | -1.61(-2.67%) |
Nov 04, 2021 | 61.82 | 61.94 | 59.83 | 60.20 | 10,560,518 | -0.41(-0.68%) |
Nov 03, 2021 | 60.01 | 60.69 | 59.66 | 60.61 | 5,596,613 | +2.30(+3.94%) |
Nov 02, 2021 | 59.73 | 59.75 | 58.06 | 58.31 | 15,451,050 | -3.62(-5.85%) |
Nov 01, 2021 | 60.20 | 62.30 | 61.78 | 61.93 | 10,868,418 | +1.14(+1.88%) |
Oct 29, 2021 | 61.58 | 61.65 | 60.33 | 60.79 | 6,116,850 | -1.93(-3.08%) |
Oct 28, 2021 | 62.72 | 62.88 | 61.90 | 62.72 | 4,767,507 | -0.11(-0.18%) |
Oct 27, 2021 | 62.46 | 64.24 | 62.20 | 62.83 | 4,773,085 | +0.05(+0.08%) |
Oct 26, 2021 | 64.90 | 62.78 | 5,703,755 | -2.26(-3.47%) | ||
Oct 25, 2021 | 64.85 | 65.16 | 63.84 | 65.04 | 4,175,198 | +0.45(+0.70%) |
Oct 22, 2021 | 65.24 | 66.04 | 64.22 | 64.59 | 3,703,760 | -0.44(-0.68%) |
Oct 21, 2021 | 64.73 | 65.65 | 64.70 | 65.03 | 4,823,914 | -0.27(-0.41%) |
Oct 20, 2021 | 65.81 | 66.00 | 65.01 | 65.30 | 5,140,185 | -0.27(-0.41%) |
Oct 19, 2021 | 64.26 | 65.63 | 64.10 | 65.57 | 5,777,125 | +1.50(+2.34%) |
Oct 18, 2021 | 63.63 | 64.48 | 63.10 | 64.07 | 5,918,362 | +0.08(+0.13%) |
Oct 15, 2021 | 63.64 | 64.28 | 62.16 | 63.99 | 5,533,825 | +1.13(+1.80%) |
Oct 14, 2021 | 63.45 | 63.45 | 62.26 | 62.86 | 5,398,838 | -0.64(-1.01%) |
Oct 13, 2021 | 61.71 | 63.85 | 57.45 | 63.50 | 5,323,456 | +2.22(+3.62%) |
Oct 12, 2021 | 61.74 | 62.19 | 61.02 | 61.28 | 4,467,734 | -1.00(-1.61%) |
Oct 11, 2021 | 63.46 | 63.90 | 62.20 | 62.28 | 4,637,712 | -0.91(-1.44%) |
Oct 08, 2021 | 62.80 | 63.26 | 61.60 | 63.19 | 6,036,526 | +0.55(+0.88%) |
Oct 07, 2021 | 60.47 | 63.43 | 58.20 | 62.64 | 10,784,789 | +4.53(+7.80%) |
Oct 06, 2021 | 57.65 | 58.25 | 56.89 | 58.11 | 5,788,182 | -0.39(-0.67%) |
Oct 05, 2021 | 57.42 | 58.99 | 57.42 | 58.50 | 3,800,177 | +0.65(+1.12%) |
Oct 04, 2021 | 58.48 | 58.80 | 57.28 | 57.85 | 6,626,958 | -0.97(-1.65%) |
Oct 01, 2021 | 59.55 | 59.72 | 58.15 | 58.82 | 4,776,593 | -0.95(-1.59%) |
Sep 30, 2021 | 59.00 | 59.95 | 58.98 | 59.77 | 3,972,177 | +1.47(+2.52%) |
Sep 29, 2021 | 59.50 | 59.57 | 58.12 | 58.30 | 5,530,200 | -0.70(-1.19%) |
Sep 28, 2021 | 59.75 | 60.14 | 58.89 | 59.00 | 5,645,760 | -1.34(-2.21%) |
Sep 27, 2021 | 59.36 | 60.48 | 58.68 | 60.34 | 4,827,995 | +2.06(+3.54%) |
Sep 24, 2021 | 58.45 | 58.79 | 58.15 | 58.27 | 4,061,597 | -1.53(-2.56%) |
Sep 23, 2021 | 59.52 | 59.90 | 59.10 | 59.80 | 3,950,977 | +0.92(+1.56%) |
Sep 22, 2021 | 58.55 | 60.05 | 58.41 | 58.88 | 5,906,725 | +0.78(+1.34%) |
Sep 21, 2021 | 57.49 | 58.45 | 57.24 | 58.10 | 4,352,253 | +1.42(+2.51%) |
Sep 20, 2021 | 57.50 | 58.20 | 56.06 | 56.68 | 6,056,803 | -2.22(-3.77%) |
Sep 17, 2021 | 59.35 | 59.44 | 58.30 | 58.90 | 7,374,321 | +0.62(+1.06%) |
Sep 16, 2021 | 58.00 | 58.46 | 57.41 | 58.28 | 4,761,735 | +0.06(+0.10%) |
Sep 15, 2021 | 58.25 | 58.33 | 57.00 | 58.22 | 7,854,352 | -1.72(-2.87%) |
Sep 14, 2021 | 60.80 | 61.16 | 59.75 | 59.94 | 5,311,408 | -1.49(-2.43%) |
Sep 13, 2021 | 61.50 | 61.77 | 60.86 | 61.43 | 4,239,393 | -0.94(-1.51%) |
Sep 10, 2021 | 62.87 | 62.92 | 61.90 | 62.37 | 5,982,614 | -0.89(-1.41%) |
Sep 09, 2021 | 62.19 | 63.85 | 61.70 | 63.26 | 9,448,155 | -1.85(-2.84%) |
Sep 08, 2021 | 66.95 | 67.05 | 65.02 | 65.11 | 7,551,009 | -1.98(-2.95%) |
Sep 07, 2021 | 65.75 | 67.67 | 65.75 | 67.09 | 6,740,846 | +3.89(+6.16%) |
Sep 03, 2021 | 62.82 | 63.37 | 62.35 | 63.20 | 4,724,697 | -0.17(-0.27%) |
Sep 02, 2021 | 64.17 | 64.36 | 63.37 | 63.37 | 6,234,164 | -1.19(-1.84%) |
Sep 01, 2021 | 62.97 | 64.98 | 62.85 | 64.56 | 8,588,595 | +2.90(+4.70%) |
Aug 31, 2021 | 61.00 | 62.18 | 57.40 | 61.66 | 7,186,460 | +3.35(+5.75%) |
Aug 30, 2021 | 57.50 | 58.90 | 57.00 | 58.31 | 7,846,483 | -0.65(-1.10%) |
Aug 27, 2021 | 60.19 | 60.19 | 58.75 | 58.96 | 8,778,082 | -1.00(-1.67%) |
Aug 26, 2021 | 60.55 | 60.94 | 59.85 | 59.96 | 6,935,415 | -0.93(-1.53%) |
Aug 25, 2021 | 61.19 | 61.42 | 60.39 | 60.89 | 8,768,325 | -1.67(-2.67%) |
Aug 24, 2021 | 60.65 | 62.65 | 60.65 | 62.56 | 13,260,190 | +5.42(+9.49%) |
Aug 23, 2021 | 56.21 | 57.28 | 56.15 | 57.14 | 7,368,159 | +1.08(+1.93%) |
Aug 20, 2021 | 54.67 | 56.39 | 54.66 | 56.06 | 10,451,841 | +2.32(+4.32%) |
Aug 19, 2021 | 53.71 | 54.66 | 53.47 | 53.74 | 11,676,159 | -3.46(-6.05%) |
Aug 18, 2021 | 56.32 | 58.24 | 56.32 | 57.20 | 9,629,389 | +2.05(+3.72%) |
Aug 17, 2021 | 55.40 | 56.66 | 55.05 | 55.15 | 11,983,835 | -2.37(-4.12%) |
Aug 16, 2021 | 57.75 | 58.20 | 55.51 | 57.52 | 7,833,151 | -2.71(-4.50%) |
Aug 13, 2021 | 60.40 | 60.53 | 59.53 | 60.23 | 4,994,951 | -0.80(-1.31%) |
Aug 12, 2021 | 61.69 | 61.69 | 60.55 | 61.03 | 4,516,816 | -1.29(-2.07%) |
Aug 11, 2021 | 61.55 | 62.60 | 57.29 | 62.32 | 3,202,262 | +0.43(+0.69%) |
Aug 10, 2021 | 62.26 | 62.90 | 61.53 | 61.89 | 5,027,259 | +1.34(+2.21%) |
Aug 09, 2021 | 59.05 | 61.15 | 57.75 | 60.55 | 7,102,761 | +2.84(+4.92%) |
Aug 06, 2021 | 58.88 | 59.08 | 56.95 | 57.71 | 8,714,071 | +0.31(+0.54%) |
Aug 05, 2021 | 57.10 | 58.69 | 56.75 | 57.40 | 7,476,993 | -1.74(-2.94%) |
Aug 04, 2021 | 58.65 | 59.45 | 58.42 | 59.14 | 6,281,406 | +2.31(+4.06%) |
Aug 03, 2021 | 57.41 | 57.63 | 56.50 | 56.83 | 9,573,745 | -4.49(-7.32%) |
Aug 02, 2021 | 61.15 | 61.85 | 60.48 | 61.32 | 4,191,839 | +0.12(+0.20%) |
Jul 30, 2021 | 60.70 | 61.80 | 60.50 | 61.20 | 5,876,678 | -0.77(-1.24%) |
Jul 29, 2021 | 63.87 | 63.90 | 61.05 | 61.97 | 8,665,640 | +0.24(+0.39%) |
Jul 28, 2021 | 59.35 | 62.50 | 56.60 | 61.73 | 26,054,170 | +2.83(+4.81%) |
Jul 27, 2021 | 57.45 | 59.62 | 55.77 | 58.90 | 19,350,144 | -1.28(-2.13%) |
Jul 26, 2021 | 62.31 | 63.40 | 58.59 | 60.18 | 18,457,680 | -6.71(-10.03%) |
Jul 23, 2021 | 67.94 | 69.51 | 66.21 | 66.89 | 5,678,516 | -2.75(-3.95%) |
Jul 22, 2021 | 70.10 | 70.17 | 69.11 | 69.64 | 1,759,428 | -0.25(-0.36%) |
Jul 21, 2021 | 69.06 | 69.93 | 69.01 | 69.89 | 2,493,283 | +0.04(+0.06%) |
Jul 20, 2021 | 69.60 | 70.19 | 69.09 | 69.85 | 2,671,916 | -0.12(-0.17%) |
Jul 19, 2021 | 70.25 | 70.37 | 69.50 | 69.97 | 3,485,122 | -1.50(-2.10%) |
Jul 16, 2021 | 72.85 | 72.85 | 71.32 | 71.47 | 2,487,685 | -1.16(-1.60%) |
Jul 15, 2021 | 72.55 | 73.29 | 72.15 | 72.63 | 3,176,442 | +0.80(+1.11%) |
Jul 14, 2021 | 72.50 | 72.81 | 71.72 | 71.83 | 4,100,011 | +0.87(+1.23%) |
Jul 13, 2021 | 70.97 | 71.88 | 70.00 | 70.96 | 5,503,282 | +2.57(+3.76%) |
Jul 12, 2021 | 68.93 | 69.65 | 68.12 | 68.39 | 3,149,212 | -2.38(-3.36%) |
Jul 09, 2021 | 69.58 | 71.15 | 69.03 | 70.77 | 2,889,153 | +3.06(+4.52%) |
Jul 08, 2021 | 67.47 | 71.76 | 67.30 | 67.71 | 4,282,732 | -2.21(-3.16%) |
Jul 07, 2021 | 70.35 | 70.56 | 69.56 | 69.92 | 5,021,452 | -1.71(-2.39%) |
Jul 06, 2021 | 72.28 | 72.28 | 71.35 | 71.63 | 4,442,173 | -2.56(-3.45%) |
Jul 02, 2021 | 74.14 | 74.70 | 73.90 | 74.19 | 1,847,212 | -0.57(-0.76%) |
Jul 01, 2021 | 75.30 | 75.40 | 74.24 | 74.76 | 2,027,977 | -0.54(-0.72%) |
Jun 30, 2021 | 75.34 | 75.60 | 75.03 | 75.30 | 1,997,071 | -1.30(-1.70%) |
Jun 29, 2021 | 76.12 | 76.75 | 75.68 | 76.60 | 1,567,325 | -0.50(-0.65%) |
Jun 28, 2021 | 76.67 | 77.22 | 76.44 | 77.10 | 1,242,935 | -0.68(-0.87%) |
Jun 25, 2021 | 76.86 | 77.87 | 76.70 | 77.78 | 2,398,285 | +2.28(+3.02%) |
Jun 24, 2021 | 74.96 | 75.80 | 74.81 | 75.50 | 2,212,603 | +0.58(+0.77%) |
Jun 23, 2021 | 74.97 | 75.82 | 74.82 | 74.92 | 1,937,039 | +0.76(+1.02%) |
Jun 22, 2021 | 74.21 | 74.44 | 73.82 | 74.16 | 2,877,482 | -1.83(-2.41%) |
Jun 21, 2021 | 76.15 | 76.15 | 75.11 | 75.99 | 1,838,787 | -1.39(-1.80%) |
Jun 18, 2021 | 77.30 | 77.42 | 76.90 | 77.38 | 1,264,374 | -0.92(-1.17%) |
Jun 17, 2021 | 76.93 | 78.49 | 76.79 | 78.30 | 1,884,397 | +1.72(+2.25%) |
Jun 16, 2021 | 77.12 | 77.72 | 76.06 | 76.58 | 1,849,033 | -0.09(-0.12%) |
Jun 15, 2021 | 77.25 | 77.37 | 76.55 | 76.67 | 1,821,453 | -0.49(-0.64%) |
Jun 14, 2021 | 77.18 | 77.47 | 76.88 | 77.16 | 1,477,176 | -0.04(-0.05%) |
Jun 11, 2021 | 77.00 | 77.34 | 76.64 | 77.20 | 2,809,267 | -1.20(-1.53%) |
Jun 10, 2021 | 77.16 | 78.68 | 77.16 | 78.40 | 4,021,418 | +1.07(+1.38%) |
Jun 09, 2021 | 78.00 | 78.38 | 77.10 | 77.33 | 1,444,554 | -0.26(-0.34%) |
Jun 08, 2021 | 77.94 | 78.00 | 76.91 | 77.59 | 1,394,736 | -0.41(-0.53%) |
Jun 07, 2021 | 77.40 | 78.00 | 77.12 | 78.00 | 1,610,308 | -1.55(-1.95%) |
Jun 04, 2021 | 79.05 | 79.83 | 78.85 | 79.55 | 1,123,257 | +1.20(+1.53%) |
Jun 03, 2021 | 78.92 | 79.43 | 78.05 | 78.35 | 2,123,111 | -2.84(-3.50%) |
Jun 02, 2021 | 80.60 | 81.32 | 80.52 | 81.19 | 1,219,917 | -0.02(-0.02%) |
Jun 01, 2021 | 80.81 | 81.35 | 80.60 | 81.21 | 2,345,010 | +2.83(+3.61%) |
May 28, 2021 | 77.70 | 78.55 | 77.53 | 78.38 | 1,333,571 | -0.04(-0.05%) |
May 27, 2021 | 78.55 | 78.60 | 77.81 | 78.42 | 1,168,753 | -0.31(-0.39%) |
May 26, 2021 | 79.69 | 79.78 | 78.01 | 78.73 | 2,521,327 | +0.48(+0.61%) |
May 25, 2021 | 78.50 | 78.88 | 78.03 | 78.25 | 2,316,395 | +2.51(+3.31%) |
May 24, 2021 | 76.37 | 77.74 | 75.08 | 75.74 | 1,787,700 | +1.14(+1.53%) |
May 21, 2021 | 75.75 | 75.90 | 74.41 | 74.60 | 3,301,474 | -2.60(-3.37%) |
May 20, 2021 | 79.11 | 79.23 | 76.81 | 77.20 | 4,626,593 | -1.54(-1.96%) |
May 19, 2021 | 78.05 | 78.95 | 78.00 | 78.74 | 2,873,037 | -0.31(-0.39%) |
May 18, 2021 | 78.45 | 79.55 | 78.00 | 79.05 | 1,869,353 | +0.97(+1.24%) |
May 17, 2021 | 77.59 | 78.37 | 77.06 | 78.08 | 1,980,950 | +1.51(+1.97%) |
May 14, 2021 | 75.25 | 76.82 | 74.89 | 76.57 | 2,847,353 | +2.69(+3.64%) |
May 13, 2021 | 76.11 | 76.12 | 73.66 | 73.88 | 2,630,055 | -1.95(-2.57%) |
May 12, 2021 | 76.55 | 76.77 | 75.40 | 75.83 | 2,945,633 | -0.67(-0.88%) |
May 11, 2021 | 73.86 | 76.79 | 73.23 | 76.50 | 1,961,922 | +1.60(+2.14%) |
May 10, 2021 | 76.45 | 76.52 | 74.80 | 74.90 | 3,196,329 | -3.28(-4.20%) |
May 07, 2021 | 77.80 | 79.38 | 77.80 | 78.18 | 1,472,493 | -0.18(-0.23%) |
May 06, 2021 | 78.35 | 78.85 | 77.75 | 78.36 | 1,513,652 | -0.34(-0.43%) |
May 05, 2021 | 78.70 | 79.18 | 78.41 | 78.70 | 1,176,919 | +0.00(+0.00%) |
May 04, 2021 | 79.58 | 79.70 | 78.03 | 78.70 | 1,784,243 | -1.43(-1.78%) |
May 03, 2021 | 80.15 | 81.05 | 80.01 | 80.13 | 2,080,119 | +0.47(+0.59%) |
Apr 30, 2021 | 79.76 | 80.25 | 79.34 | 79.66 | 2,002,500 | -1.44(-1.78%) |
Apr 29, 2021 | 81.56 | 81.57 | 79.49 | 81.10 | 2,571,477 | -0.16(-0.20%) |
Apr 28, 2021 | 80.90 | 81.55 | 80.47 | 81.26 | 1,132,870 | +0.79(+0.98%) |
Apr 27, 2021 | 80.31 | 80.98 | 80.31 | 80.47 | 1,812,435 | +0.17(+0.21%) |
Apr 26, 2021 | 80.57 | 80.57 | 79.27 | 80.30 | 1,903,031 | -1.50(-1.83%) |
Apr 23, 2021 | 81.22 | 82.28 | 81.15 | 81.80 | 1,640,000 | +0.91(+1.12%) |
Apr 22, 2021 | 80.12 | 81.45 | 79.94 | 80.89 | 1,693,136 | +1.10(+1.38%) |
Apr 21, 2021 | 78.60 | 79.97 | 78.20 | 79.79 | 1,760,842 | +1.19(+1.51%) |
Apr 20, 2021 | 79.31 | 79.69 | 78.08 | 78.60 | 2,979,046 | -1.01(-1.27%) |
Apr 19, 2021 | 80.29 | 80.45 | 79.30 | 79.61 | 2,144,367 | -1.39(-1.72%) |
Apr 16, 2021 | 81.15 | 81.56 | 80.54 | 81.00 | 2,130,700 | +1.02(+1.28%) |
Apr 15, 2021 | 79.90 | 80.65 | 79.71 | 79.98 | 2,162,907 | +0.63(+0.79%) |
Apr 14, 2021 | 80.45 | 80.68 | 79.27 | 79.35 | 1,916,440 | -0.59(-0.74%) |
Apr 13, 2021 | 79.07 | 80.52 | 78.51 | 79.94 | 2,735,348 | +0.69(+0.87%) |
Apr 12, 2021 | 79.00 | 79.30 | 78.75 | 79.25 | 2,808,630 | -0.17(-0.21%) |
Apr 09, 2021 | 79.89 | 80.11 | 79.08 | 79.42 | 2,922,200 | -1.01(-1.26%) |
Apr 08, 2021 | 80.43 | 80.80 | 79.85 | 80.43 | 3,793,447 | +2.16(+2.76%) |
Apr 07, 2021 | 76.48 | 78.90 | 76.44 | 78.27 | 20,574,044 | -6.38(-7.54%) |
Apr 06, 2021 | 84.19 | 84.98 | 83.00 | 84.65 | 2,199,836 | +1.29(+1.55%) |
Apr 05, 2021 | 84.60 | 84.65 | 83.15 | 83.36 | 2,212,191 | -0.48(-0.57%) |