Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 86.05 | 88.01 | 87.91 | 568,144 | +1.61(+1.87%) | |
Jan 28, 2022 | 85.74 | 86.48 | 84.23 | 86.30 | 189,127 | +0.74(+0.87%) |
Jan 27, 2022 | 87.12 | 88.31 | 85.33 | 85.55 | 159,044 | -1.34(-1.55%) |
Jan 26, 2022 | 87.82 | 89.06 | 85.99 | 86.90 | 396,932 | -0.27(-0.31%) |
Jan 25, 2022 | 86.11 | 87.85 | 85.80 | 87.17 | 246,705 | +0.13(+0.15%) |
Jan 24, 2022 | 87.28 | 87.69 | 85.14 | 87.03 | 219,327 | -0.48(-0.54%) |
Jan 21, 2022 | 87.02 | 88.10 | 86.33 | 87.51 | 223,032 | +0.49(+0.56%) |
Jan 20, 2022 | 87.77 | 89.03 | 86.82 | 87.02 | 134,231 | -0.54(-0.62%) |
Jan 19, 2022 | 87.57 | 88.63 | 86.99 | 87.57 | 160,993 | +0.06(+0.07%) |
Jan 18, 2022 | 88.59 | 88.76 | 87.25 | 87.51 | 235,658 | -2.06(-2.30%) |
Jan 14, 2022 | 89.57 | 0 | -1.51(-1.65%) | |||
Jan 13, 2022 | 91.57 | 91.96 | 90.86 | 91.07 | 84,728 | -0.38(-0.42%) |
Jan 12, 2022 | 90.93 | 92.16 | 90.82 | 91.45 | 208,016 | +0.06(+0.06%) |
Jan 11, 2022 | 92.45 | 92.72 | 89.69 | 91.40 | 192,656 | -0.80(-0.87%) |
Jan 10, 2022 | 93.32 | 93.57 | 91.66 | 92.20 | 134,758 | -1.61(-1.72%) |
Jan 07, 2022 | 94.84 | 95.14 | 93.19 | 93.81 | 134,291 | -1.47(-1.54%) |
Jan 06, 2022 | 95.68 | 96.51 | 94.84 | 95.28 | 133,484 | -0.14(-0.15%) |
Jan 05, 2022 | 95.32 | 96.35 | 94.68 | 95.42 | 146,681 | -0.35(-0.37%) |
Jan 04, 2022 | 97.63 | 98.07 | 95.56 | 95.77 | 137,965 | -2.21(-2.26%) |
Jan 03, 2022 | 98.59 | 98.59 | 96.12 | 97.98 | 163,472 | -0.61(-0.62%) |
Dec 31, 2021 | 98.41 | 98.91 | 97.34 | 98.59 | 88,588 | +0.39(+0.40%) |
Dec 30, 2021 | 97.95 | 98.40 | 97.26 | 98.20 | 72,742 | +0.41(+0.42%) |
Dec 29, 2021 | 96.70 | 97.85 | 96.28 | 97.79 | 124,707 | +1.33(+1.38%) |
Dec 28, 2021 | 96.29 | 96.49 | 95.60 | 96.46 | 110,313 | +0.23(+0.24%) |
Dec 27, 2021 | 95.65 | 96.30 | 95.35 | 96.23 | 71,978 | +0.58(+0.61%) |
Dec 23, 2021 | 97.09 | 97.15 | 95.51 | 95.65 | 65,848 | -0.92(-0.96%) |
Dec 22, 2021 | 95.73 | 96.75 | 95.23 | 96.57 | 142,633 | +0.79(+0.83%) |
Dec 21, 2021 | 97.92 | 97.99 | 95.24 | 95.78 | 195,099 | -1.75(-1.80%) |
Dec 20, 2021 | 96.05 | 98.02 | 95.48 | 97.54 | 255,023 | +1.20(+1.25%) |
Dec 17, 2021 | 96.59 | 97.39 | 96.14 | 96.33 | 502,548 | -0.30(-0.31%) |
Dec 16, 2021 | 95.81 | 97.73 | 94.92 | 96.63 | 237,664 | +0.84(+0.88%) |
Dec 15, 2021 | 93.60 | 95.92 | 93.50 | 95.79 | 209,203 | +2.30(+2.46%) |
Dec 14, 2021 | 94.49 | 94.76 | 93.16 | 93.49 | 201,706 | -1.17(-1.24%) |
Dec 13, 2021 | 92.82 | 95.24 | 92.51 | 94.67 | 227,782 | +1.47(+1.57%) |
Dec 10, 2021 | 92.74 | 93.81 | 92.74 | 93.20 | 153,514 | +0.73(+0.79%) |
Dec 09, 2021 | 93.33 | 93.33 | 92.10 | 92.46 | 134,175 | -0.64(-0.69%) |
Dec 08, 2021 | 92.45 | 93.90 | 92.12 | 93.10 | 157,092 | -0.96(-1.02%) |
Dec 07, 2021 | 93.52 | 94.34 | 93.22 | 94.07 | 133,190 | +0.55(+0.59%) |
Dec 06, 2021 | 92.57 | 93.68 | 92.24 | 93.51 | 171,299 | +2.18(+2.39%) |
Dec 03, 2021 | 91.93 | 91.93 | 90.48 | 91.33 | 178,207 | -0.02(-0.02%) |
Dec 02, 2021 | 90.29 | 91.88 | 90.13 | 91.35 | 148,483 | +1.66(+1.85%) |
Dec 01, 2021 | 90.23 | 92.35 | 89.62 | 89.69 | 174,054 | -0.08(-0.08%) |
Nov 30, 2021 | 90.47 | 91.33 | 89.59 | 89.77 | 217,009 | -0.71(-0.78%) |
Nov 29, 2021 | 88.70 | 90.51 | 88.49 | 90.47 | 150,153 | +2.35(+2.67%) |
Nov 26, 2021 | 89.70 | 90.62 | 87.14 | 88.12 | 179,387 | -2.13(-2.36%) |
Nov 24, 2021 | 91.47 | 91.47 | 89.84 | 90.24 | 163,039 | -1.20(-1.31%) |
Nov 23, 2021 | 91.17 | 91.85 | 90.67 | 91.44 | 144,104 | -0.07(-0.07%) |
Nov 22, 2021 | 91.43 | 92.81 | 90.98 | 91.51 | 152,496 | -0.02(-0.02%) |
Nov 19, 2021 | 90.19 | 91.74 | 90.11 | 91.53 | 221,954 | +1.57(+1.75%) |
Nov 18, 2021 | 89.65 | 90.26 | 89.52 | 89.96 | 173,192 | +0.31(+0.34%) |
Nov 17, 2021 | 87.92 | 89.68 | 87.43 | 89.65 | 210,222 | +1.73(+1.97%) |
Nov 16, 2021 | 88.38 | 88.66 | 87.70 | 87.92 | 118,719 | -0.89(-1.00%) |
Nov 15, 2021 | 88.68 | 88.88 | 88.09 | 88.80 | 121,309 | +0.54(+0.62%) |
Nov 12, 2021 | 88.72 | 88.81 | 87.87 | 88.26 | 91,580 | -0.12(-0.13%) |
Nov 11, 2021 | 89.05 | 89.09 | 87.84 | 88.38 | 68,374 | -0.52(-0.59%) |
Nov 10, 2021 | 88.46 | 88.90 | 111,174 | +0.57(+0.64%) | ||
Nov 09, 2021 | 88.77 | 89.19 | 88.28 | 88.33 | 113,303 | -0.27(-0.30%) |
Nov 08, 2021 | 90.09 | 90.13 | 87.48 | 88.60 | 162,727 | -0.90(-1.01%) |
Nov 05, 2021 | 88.08 | 89.75 | 88.08 | 89.50 | 194,722 | +1.93(+2.20%) |
Nov 04, 2021 | 86.14 | 87.61 | 85.98 | 87.57 | 225,808 | +1.60(+1.86%) |
Nov 03, 2021 | 86.04 | 86.55 | 84.86 | 85.98 | 165,024 | -0.17(-0.20%) |
Nov 02, 2021 | 85.45 | 87.04 | 84.14 | 86.15 | 268,623 | +1.14(+1.34%) |
Nov 01, 2021 | 85.02 | 85.14 | 83.27 | 85.01 | 232,416 | -1.23(-1.43%) |
Oct 29, 2021 | 86.75 | 87.26 | 85.88 | 86.24 | 263,672 | -0.28(-0.33%) |
Oct 28, 2021 | 85.37 | 86.79 | 85.26 | 86.53 | 110,137 | +1.17(+1.37%) |
Oct 27, 2021 | 86.67 | 86.75 | 85.23 | 85.36 | 93,339 | -1.05(-1.22%) |
Oct 26, 2021 | 85.99 | 86.42 | 146,784 | +0.43(+0.50%) | ||
Oct 25, 2021 | 85.15 | 86.28 | 84.51 | 85.99 | 153,035 | +1.08(+1.27%) |
Oct 22, 2021 | 85.32 | 85.84 | 84.87 | 84.91 | 161,938 | -0.04(-0.04%) |
Oct 21, 2021 | 85.67 | 85.56 | 84.72 | 84.94 | 107,689 | -0.62(-0.72%) |
Oct 20, 2021 | 84.84 | 86.40 | 84.84 | 85.56 | 133,904 | +0.83(+0.97%) |
Oct 19, 2021 | 84.90 | 85.40 | 84.35 | 84.73 | 146,379 | +0.24(+0.28%) |
Oct 18, 2021 | 84.80 | 85.52 | 83.77 | 84.50 | 122,745 | -0.78(-0.91%) |
Oct 15, 2021 | 86.41 | 86.60 | 85.27 | 85.28 | 198,127 | -0.71(-0.83%) |
Oct 14, 2021 | 84.89 | 86.03 | 84.89 | 85.99 | 113,897 | +1.22(+1.43%) |
Oct 13, 2021 | 84.63 | 85.07 | 84.16 | 84.77 | 177,952 | +0.14(+0.17%) |
Oct 12, 2021 | 84.20 | 84.92 | 83.79 | 84.63 | 177,106 | +0.57(+0.68%) |
Oct 11, 2021 | 83.80 | 84.16 | 83.18 | 84.06 | 123,453 | +0.23(+0.27%) |
Oct 08, 2021 | 84.57 | 84.81 | 83.21 | 83.83 | 135,260 | -0.61(-0.72%) |
Oct 07, 2021 | 84.56 | 85.28 | 84.24 | 84.44 | 154,914 | +0.07(+0.08%) |
Oct 06, 2021 | 83.47 | 84.50 | 82.56 | 84.37 | 141,484 | +0.92(+1.10%) |
Oct 05, 2021 | 83.07 | 83.67 | 82.43 | 83.45 | 232,002 | +0.37(+0.45%) |
Oct 04, 2021 | 81.16 | 83.34 | 81.16 | 83.08 | 155,789 | +1.83(+2.26%) |
Oct 01, 2021 | 81.42 | 82.09 | 80.63 | 81.25 | 167,886 | +0.06(+0.07%) |
Sep 30, 2021 | 82.96 | 82.98 | 81.16 | 81.19 | 144,872 | -1.31(-1.59%) |
Sep 29, 2021 | 81.89 | 83.06 | 81.85 | 82.50 | 145,062 | +0.67(+0.82%) |
Sep 28, 2021 | 82.47 | 82.59 | 81.68 | 81.83 | 153,402 | -0.49(-0.60%) |
Sep 27, 2021 | 83.15 | 83.93 | 82.18 | 82.32 | 125,946 | -1.01(-1.21%) |
Sep 24, 2021 | 83.01 | 83.77 | 82.73 | 83.33 | 143,378 | +0.54(+0.65%) |
Sep 23, 2021 | 83.35 | 84.15 | 82.67 | 82.79 | 127,369 | -0.30(-0.37%) |
Sep 22, 2021 | 82.98 | 83.98 | 82.29 | 83.09 | 160,942 | +0.04(+0.05%) |
Sep 21, 2021 | 83.74 | 84.46 | 83.00 | 83.05 | 139,468 | -0.61(-0.73%) |
Sep 20, 2021 | 82.12 | 83.83 | 81.67 | 83.66 | 206,063 | +1.38(+1.67%) |
Sep 17, 2021 | 83.15 | 83.72 | 81.65 | 82.29 | 782,453 | -0.39(-0.47%) |
Sep 16, 2021 | 84.10 | 84.17 | 82.15 | 82.67 | 181,520 | -1.03(-1.24%) |
Sep 15, 2021 | 84.01 | 84.55 | 83.13 | 83.71 | 212,682 | -0.48(-0.58%) |
Sep 14, 2021 | 84.25 | 84.85 | 83.78 | 84.19 | 152,133 | +0.20(+0.24%) |
Sep 13, 2021 | 86.37 | 86.83 | 83.60 | 83.99 | 207,355 | -1.94(-2.25%) |
Sep 10, 2021 | 88.36 | 88.36 | 85.77 | 85.93 | 186,430 | -2.40(-2.72%) |
Sep 09, 2021 | 89.57 | 89.71 | 88.33 | 88.33 | 157,271 | -1.57(-1.74%) |
Sep 08, 2021 | 87.46 | 90.16 | 87.46 | 89.90 | 227,518 | +2.09(+2.38%) |
Sep 07, 2021 | 88.46 | 88.98 | 87.36 | 87.81 | 183,520 | -0.80(-0.90%) |
Sep 03, 2021 | 89.18 | 89.49 | 88.32 | 88.61 | 135,971 | -0.82(-0.91%) |
Sep 02, 2021 | 89.31 | 89.60 | 88.72 | 89.42 | 137,286 | +0.32(+0.36%) |
Sep 01, 2021 | 87.83 | 89.65 | 87.68 | 89.10 | 138,659 | +1.56(+1.78%) |
Aug 31, 2021 | 87.77 | 88.08 | 87.01 | 87.54 | 197,666 | +0.10(+0.12%) |
Aug 30, 2021 | 86.28 | 87.46 | 86.28 | 87.44 | 129,860 | +1.58(+1.84%) |
Aug 27, 2021 | 85.73 | 86.70 | 85.39 | 85.86 | 192,487 | +0.60(+0.70%) |
Aug 26, 2021 | 84.62 | 85.55 | 84.03 | 85.27 | 126,500 | +0.68(+0.81%) |
Aug 25, 2021 | 84.70 | 85.42 | 84.14 | 84.58 | 169,839 | -0.22(-0.26%) |
Aug 24, 2021 | 85.73 | 86.32 | 84.40 | 84.80 | 150,737 | -1.21(-1.40%) |
Aug 23, 2021 | 86.55 | 86.68 | 85.69 | 86.01 | 176,081 | -0.77(-0.89%) |
Aug 20, 2021 | 85.60 | 86.97 | 85.45 | 86.78 | 211,713 | +1.24(+1.45%) |
Aug 19, 2021 | 84.62 | 85.75 | 84.62 | 85.53 | 152,928 | +0.79(+0.93%) |
Aug 18, 2021 | 86.01 | 86.19 | 84.54 | 84.74 | 115,611 | -0.90(-1.05%) |
Aug 17, 2021 | 85.53 | 85.98 | 84.65 | 85.65 | 201,082 | -0.28(-0.33%) |
Aug 16, 2021 | 85.17 | 86.00 | 85.05 | 85.93 | 197,783 | +0.97(+1.14%) |
Aug 13, 2021 | 84.17 | 85.06 | 84.12 | 84.96 | 141,345 | +1.07(+1.27%) |
Aug 12, 2021 | 83.78 | 84.21 | 83.38 | 83.89 | 118,133 | +0.43(+0.52%) |
Aug 11, 2021 | 84.64 | 84.95 | 83.12 | 83.46 | 89,168 | -0.86(-1.02%) |
Aug 10, 2021 | 85.17 | 85.17 | 83.88 | 84.32 | 156,968 | -0.58(-0.68%) |
Aug 09, 2021 | 85.77 | 86.31 | 84.24 | 84.90 | 122,568 | -0.87(-1.01%) |
Aug 06, 2021 | 86.54 | 87.05 | 85.72 | 85.77 | 156,046 | -0.73(-0.84%) |
Aug 05, 2021 | 85.80 | 86.56 | 85.10 | 86.49 | 132,866 | +1.16(+1.36%) |
Aug 04, 2021 | 84.10 | 85.42 | 83.57 | 85.33 | 221,861 | +1.06(+1.26%) |
Aug 03, 2021 | 84.01 | 84.88 | 83.71 | 84.27 | 196,568 | +0.43(+0.51%) |
Aug 02, 2021 | 83.80 | 84.32 | 82.92 | 83.85 | 181,388 | +0.34(+0.41%) |
Jul 30, 2021 | 83.66 | 84.82 | 83.49 | 83.51 | 446,813 | +0.07(+0.08%) |
Jul 29, 2021 | 83.27 | 83.68 | 82.64 | 83.44 | 156,959 | +0.64(+0.78%) |
Jul 28, 2021 | 82.74 | 82.93 | 81.74 | 82.80 | 178,194 | +0.33(+0.40%) |
Jul 27, 2021 | 81.31 | 82.51 | 80.79 | 82.47 | 221,660 | +0.78(+0.95%) |
Jul 26, 2021 | 81.99 | 82.15 | 81.21 | 81.69 | 151,549 | -0.13(-0.16%) |
Jul 23, 2021 | 80.41 | 81.96 | 80.41 | 81.82 | 94,334 | +1.34(+1.67%) |
Jul 22, 2021 | 80.50 | 81.08 | 80.41 | 80.48 | 98,491 | -0.17(-0.21%) |
Jul 21, 2021 | 81.60 | 82.27 | 80.46 | 80.65 | 121,554 | -0.89(-1.09%) |
Jul 20, 2021 | 80.55 | 82.62 | 80.50 | 81.54 | 321,616 | +0.94(+1.16%) |
Jul 19, 2021 | 81.29 | 81.44 | 79.55 | 80.60 | 211,519 | -0.54(-0.66%) |
Jul 16, 2021 | 79.55 | 81.69 | 79.52 | 81.14 | 264,060 | +2.10(+2.66%) |
Jul 15, 2021 | 77.43 | 79.05 | 77.43 | 79.04 | 102,347 | +1.04(+1.33%) |
Jul 14, 2021 | 78.06 | 78.45 | 77.45 | 78.00 | 95,048 | +0.10(+0.13%) |
Jul 13, 2021 | 77.91 | 78.64 | 77.84 | 77.90 | 111,068 | -0.36(-0.46%) |
Jul 12, 2021 | 78.14 | 78.46 | 77.74 | 78.26 | 105,697 | +0.25(+0.32%) |
Jul 09, 2021 | 77.98 | 78.38 | 77.29 | 78.01 | 102,347 | +0.33(+0.43%) |
Jul 08, 2021 | 78.14 | 78.41 | 77.43 | 77.68 | 156,601 | -0.56(-0.71%) |
Jul 07, 2021 | 76.68 | 78.31 | 76.60 | 78.24 | 208,679 | +1.29(+1.67%) |
Jul 06, 2021 | 76.54 | 77.05 | 75.29 | 76.95 | 172,624 | +0.51(+0.67%) |
Jul 02, 2021 | 76.02 | 76.79 | 75.67 | 76.44 | 136,118 | +0.54(+0.71%) |
Jul 01, 2021 | 75.34 | 76.24 | 75.23 | 75.90 | 142,673 | +0.68(+0.90%) |
Jun 30, 2021 | 75.33 | 75.87 | 75.21 | 75.22 | 152,688 | -0.12(-0.16%) |
Jun 29, 2021 | 76.40 | 76.98 | 75.21 | 75.35 | 107,243 | -1.25(-1.63%) |
Jun 28, 2021 | 76.89 | 77.86 | 76.43 | 76.59 | 158,415 | -0.16(-0.21%) |
Jun 25, 2021 | 75.52 | 76.85 | 75.33 | 76.76 | 1,009,562 | +1.04(+1.37%) |
Jun 24, 2021 | 75.66 | 75.79 | 74.69 | 75.72 | 164,908 | +0.51(+0.68%) |
Jun 23, 2021 | 76.84 | 76.84 | 75.21 | 75.21 | 309,925 | -1.89(-2.45%) |
Jun 22, 2021 | 77.50 | 77.50 | 76.39 | 77.10 | 186,142 | -0.12(-0.16%) |
Jun 21, 2021 | 75.90 | 77.34 | 75.38 | 77.22 | 133,017 | +1.38(+1.82%) |
Jun 18, 2021 | 77.97 | 78.11 | 75.83 | 75.84 | 294,561 | -2.49(-3.17%) |
Jun 17, 2021 | 77.92 | 79.11 | 77.49 | 78.33 | 178,882 | +0.39(+0.50%) |
Jun 16, 2021 | 78.88 | 79.19 | 77.53 | 77.94 | 156,752 | -0.62(-0.79%) |
Jun 15, 2021 | 77.98 | 78.74 | 77.54 | 78.56 | 183,336 | +0.81(+1.05%) |
Jun 14, 2021 | 78.00 | 78.18 | 76.96 | 77.75 | 153,330 | -0.21(-0.27%) |
Jun 11, 2021 | 76.89 | 77.98 | 76.50 | 77.96 | 136,472 | +1.24(+1.61%) |
Jun 10, 2021 | 76.16 | 76.87 | 75.80 | 76.72 | 102,578 | +0.58(+0.76%) |
Jun 09, 2021 | 75.57 | 76.32 | 75.57 | 76.14 | 106,221 | +0.73(+0.97%) |
Jun 08, 2021 | 75.67 | 75.67 | 74.93 | 75.41 | 142,401 | -0.05(-0.06%) |
Jun 07, 2021 | 74.69 | 75.56 | 74.69 | 75.46 | 128,954 | +0.85(+1.14%) |
Jun 04, 2021 | 75.29 | 75.57 | 74.53 | 74.61 | 201,171 | -0.51(-0.68%) |
Jun 03, 2021 | 74.46 | 75.24 | 74.18 | 75.12 | 159,004 | +0.57(+0.76%) |
Jun 02, 2021 | 74.94 | 75.07 | 74.19 | 74.55 | 200,819 | -0.26(-0.34%) |
Jun 01, 2021 | 75.20 | 75.49 | 74.59 | 74.81 | 169,588 | -0.24(-0.32%) |
May 28, 2021 | 75.31 | 76.05 | 74.94 | 75.04 | 127,474 | +0.07(+0.09%) |
May 27, 2021 | 76.22 | 76.22 | 74.94 | 74.98 | 195,796 | -1.01(-1.33%) |
May 26, 2021 | 74.90 | 76.35 | 74.45 | 75.99 | 245,369 | +1.30(+1.75%) |
May 25, 2021 | 75.17 | 75.17 | 74.16 | 74.69 | 256,327 | -0.17(-0.23%) |
May 24, 2021 | 74.49 | 75.66 | 74.23 | 74.86 | 175,960 | +0.50(+0.67%) |
May 21, 2021 | 74.04 | 74.68 | 73.29 | 74.35 | 291,731 | +0.31(+0.42%) |
May 20, 2021 | 72.80 | 74.43 | 72.79 | 74.04 | 322,015 | +1.32(+1.82%) |
May 19, 2021 | 72.05 | 72.91 | 71.96 | 72.72 | 167,118 | +0.24(+0.33%) |
May 18, 2021 | 72.63 | 72.95 | 72.36 | 72.48 | 342,284 | -0.78(-1.06%) |
May 17, 2021 | 74.09 | 74.75 | 73.16 | 73.26 | 146,422 | -0.94(-1.26%) |
May 14, 2021 | 74.51 | 74.94 | 73.94 | 74.19 | 143,273 | -0.00(-0.01%) |
May 13, 2021 | 72.42 | 74.40 | 72.42 | 74.20 | 228,658 | +1.73(+2.39%) |
May 12, 2021 | 73.71 | 73.71 | 72.30 | 72.47 | 172,202 | -1.58(-2.14%) |
May 11, 2021 | 74.25 | 74.83 | 73.15 | 74.05 | 206,281 | -0.26(-0.35%) |
May 10, 2021 | 74.85 | 75.36 | 74.21 | 74.31 | 261,960 | -0.54(-0.72%) |
May 07, 2021 | 75.26 | 76.12 | 74.78 | 74.85 | 187,530 | -0.38(-0.50%) |
May 06, 2021 | 74.92 | 75.57 | 74.61 | 75.22 | 215,378 | +0.88(+1.18%) |
May 05, 2021 | 74.46 | 75.57 | 72.87 | 74.35 | 155,829 | -0.94(-1.25%) |
May 04, 2021 | 74.64 | 75.72 | 74.34 | 75.29 | 200,992 | +0.65(+0.87%) |
May 03, 2021 | 74.56 | 75.46 | 73.97 | 74.64 | 338,766 | +0.08(+0.11%) |
Apr 30, 2021 | 74.21 | 74.83 | 73.56 | 74.56 | 768,894 | +0.24(+0.33%) |
Apr 29, 2021 | 74.15 | 75.20 | 73.90 | 74.31 | 154,869 | +0.42(+0.57%) |
Apr 28, 2021 | 74.12 | 74.33 | 73.73 | 73.89 | 154,886 | -0.24(-0.33%) |
Apr 27, 2021 | 75.85 | 76.23 | 73.80 | 74.13 | 160,555 | -1.58(-2.09%) |
Apr 26, 2021 | 77.56 | 77.56 | 75.26 | 75.71 | 180,760 | -1.85(-2.38%) |
Apr 23, 2021 | 76.96 | 78.43 | 76.65 | 77.56 | 207,438 | +0.72(+0.93%) |
Apr 22, 2021 | 77.19 | 77.82 | 76.59 | 76.84 | 159,842 | -0.19(-0.24%) |
Apr 21, 2021 | 76.65 | 77.17 | 76.19 | 77.03 | 199,428 | +0.70(+0.91%) |
Apr 20, 2021 | 75.32 | 76.62 | 75.32 | 76.34 | 142,038 | +0.91(+1.21%) |
Apr 19, 2021 | 75.81 | 76.21 | 74.57 | 75.42 | 177,233 | -0.56(-0.74%) |
Apr 16, 2021 | 76.26 | 76.89 | 75.94 | 75.99 | 292,198 | +0.11(+0.15%) |
Apr 15, 2021 | 74.85 | 75.91 | 74.85 | 75.87 | 122,836 | +1.23(+1.65%) |
Apr 14, 2021 | 74.02 | 74.87 | 73.97 | 74.64 | 92,321 | +0.56(+0.76%) |
Apr 13, 2021 | 73.34 | 74.41 | 73.23 | 74.08 | 170,128 | +0.47(+0.64%) |
Apr 12, 2021 | 72.74 | 73.97 | 72.68 | 73.61 | 153,979 | +1.02(+1.40%) |
Apr 09, 2021 | 72.79 | 72.86 | 72.16 | 72.59 | 119,386 | +0.05(+0.06%) |
Apr 08, 2021 | 72.65 | 72.88 | 72.01 | 72.54 | 154,185 | +0.19(+0.26%) |
Apr 07, 2021 | 72.88 | 73.22 | 71.95 | 72.35 | 129,375 | -0.38(-0.52%) |
Apr 06, 2021 | 71.84 | 73.09 | 71.64 | 72.73 | 269,054 | +0.94(+1.31%) |
Apr 05, 2021 | 71.50 | 72.16 | 71.30 | 71.79 | 240,700 | +0.34(+0.47%) |
Apr 01, 2021 | 71.19 | 71.80 | 70.93 | 71.45 | 130,538 | +0.25(+0.36%) |
Mar 31, 2021 | 70.81 | 71.59 | 70.54 | 71.19 | 241,694 | +0.37(+0.52%) |
Mar 30, 2021 | 71.40 | 71.73 | 70.48 | 70.83 | 148,801 | -0.64(-0.90%) |
Mar 29, 2021 | 70.96 | 72.14 | 70.76 | 71.47 | 232,691 | +0.45(+0.64%) |
Mar 26, 2021 | 69.88 | 71.18 | 69.71 | 71.02 | 301,120 | +1.08(+1.55%) |
Mar 25, 2021 | 69.91 | 70.27 | 69.21 | 69.93 | 178,203 | +0.04(+0.05%) |
Mar 24, 2021 | 69.90 | 70.85 | 69.31 | 69.90 | 361,656 | -0.15(-0.22%) |
Mar 23, 2021 | 68.99 | 71.02 | 68.74 | 70.05 | 186,281 | +0.98(+1.42%) |
Mar 22, 2021 | 69.38 | 69.67 | 67.99 | 69.07 | 213,803 | -0.31(-0.45%) |
Mar 19, 2021 | 68.63 | 69.38 | 68.01 | 69.38 | 957,107 | +0.64(+0.93%) |
Mar 18, 2021 | 67.93 | 68.94 | 67.90 | 68.74 | 186,398 | +0.72(+1.07%) |
Mar 17, 2021 | 68.46 | 68.80 | 67.84 | 68.01 | 180,062 | -0.78(-1.14%) |
Mar 16, 2021 | 68.20 | 68.93 | 68.05 | 68.79 | 146,968 | +0.65(+0.95%) |
Mar 15, 2021 | 67.74 | 68.26 | 66.78 | 68.14 | 219,901 | +0.21(+0.30%) |
Mar 12, 2021 | 67.98 | 68.73 | 67.55 | 67.94 | 306,219 | +0.36(+0.53%) |
Mar 11, 2021 | 67.86 | 68.13 | 66.86 | 67.58 | 180,963 | -0.13(-0.19%) |
Mar 10, 2021 | 67.25 | 68.83 | 67.22 | 67.71 | 207,154 | -0.23(-0.33%) |
Mar 09, 2021 | 67.18 | 68.33 | 67.09 | 67.94 | 187,664 | +0.60(+0.89%) |
Mar 08, 2021 | 67.54 | 68.17 | 66.80 | 67.33 | 196,731 | +0.55(+0.82%) |
Mar 05, 2021 | 66.99 | 67.58 | 65.97 | 66.79 | 302,820 | +0.28(+0.42%) |
Mar 04, 2021 | 66.36 | 68.49 | 66.02 | 66.51 | 222,349 | -0.14(-0.21%) |
Mar 03, 2021 | 67.23 | 67.67 | 66.19 | 66.65 | 239,717 | -0.81(-1.20%) |
Mar 02, 2021 | 69.36 | 69.46 | 67.38 | 67.46 | 185,603 | -1.67(-2.41%) |
Mar 01, 2021 | 69.42 | 69.76 | 68.50 | 69.12 | 154,739 | +0.35(+0.51%) |
Feb 26, 2021 | 69.83 | 70.51 | 68.76 | 68.78 | 334,472 | -1.00(-1.43%) |
Feb 25, 2021 | 71.34 | 72.45 | 69.61 | 69.77 | 245,732 | -1.85(-2.58%) |
Feb 24, 2021 | 71.74 | 72.68 | 71.39 | 71.62 | 252,287 | -0.20(-0.28%) |
Feb 23, 2021 | 74.15 | 76.80 | 71.80 | 71.82 | 222,604 | -0.58(-0.81%) |
Feb 22, 2021 | 73.47 | 73.47 | 71.29 | 72.40 | 131,642 | -1.01(-1.37%) |
Feb 19, 2021 | 73.80 | 74.29 | 73.21 | 73.41 | 131,282 | -0.34(-0.46%) |
Feb 18, 2021 | 73.80 | 74.69 | 73.54 | 73.75 | 155,487 | -0.05(-0.06%) |
Feb 17, 2021 | 73.65 | 73.82 | 73.23 | 73.79 | 152,607 | -0.10(-0.14%) |
Feb 16, 2021 | 74.94 | 74.94 | 73.80 | 73.90 | 124,124 | -0.96(-1.28%) |
Feb 12, 2021 | 76.10 | 76.27 | 74.25 | 74.86 | 117,049 | -1.67(-2.18%) |
Feb 11, 2021 | 77.09 | 77.76 | 75.98 | 76.53 | 118,854 | -0.25(-0.33%) |
Feb 10, 2021 | 77.35 | 77.86 | 76.37 | 76.78 | 163,660 | -0.26(-0.34%) |
Feb 09, 2021 | 75.93 | 77.18 | 75.71 | 77.04 | 141,584 | +1.12(+1.47%) |
Feb 08, 2021 | 76.43 | 76.43 | 75.06 | 75.93 | 114,441 | -0.35(-0.45%) |
Feb 05, 2021 | 75.49 | 76.34 | 75.01 | 76.28 | 100,467 | +1.45(+1.94%) |
Feb 04, 2021 | 74.33 | 75.42 | 74.11 | 74.82 | 133,620 | +0.06(+0.08%) |
Feb 03, 2021 | 75.01 | 75.28 | 73.68 | 74.77 | 131,929 | -0.75(-0.99%) |
Feb 02, 2021 | 74.86 | 76.23 | 74.70 | 75.52 | 144,022 | +1.13(+1.53%) |