Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.69 | 75.06 | 73.35 | 74.28 | 4,423,096 | -0.67(-0.90%) |
Feb 25, 2022 | 72.88 | 75.50 | 73.92 | 74.96 | 3,265,754 | +2.72(+3.76%) |
Feb 24, 2022 | 69.73 | 72.67 | 68.93 | 72.24 | 5,284,085 | +0.50(+0.69%) |
Feb 23, 2022 | 74.99 | 75.00 | 71.44 | 71.74 | 4,993,896 | -2.78(-3.73%) |
Feb 22, 2022 | 74.80 | 75.41 | 73.57 | 74.52 | 4,004,079 | -0.77(-1.03%) |
Feb 18, 2022 | 75.30 | 0 | -0.92(-1.20%) | |||
Feb 17, 2022 | 77.43 | 77.74 | 75.76 | 76.22 | 1,883,393 | -2.28(-2.91%) |
Feb 16, 2022 | 77.82 | 78.88 | 77.62 | 78.50 | 2,768,250 | +0.43(+0.55%) |
Feb 15, 2022 | 76.32 | 78.12 | 76.23 | 78.07 | 1,887,378 | +2.25(+2.96%) |
Feb 14, 2022 | 75.56 | 76.67 | 75.39 | 75.82 | 2,058,325 | +0.04(+0.05%) |
Feb 11, 2022 | 76.98 | 77.95 | 75.45 | 75.78 | 4,030,347 | -1.00(-1.31%) |
Feb 10, 2022 | 77.29 | 78.89 | 76.54 | 76.79 | 3,455,609 | -1.11(-1.42%) |
Feb 09, 2022 | 77.13 | 78.40 | 76.93 | 77.90 | 3,020,006 | +1.30(+1.70%) |
Feb 08, 2022 | 74.48 | 76.92 | 73.47 | 76.60 | 5,128,843 | +4.55(+6.32%) |
Feb 07, 2022 | 72.68 | 73.12 | 71.94 | 72.05 | 3,747,495 | -0.66(-0.91%) |
Feb 04, 2022 | 73.60 | 74.26 | 72.56 | 72.71 | 3,402,112 | -1.59(-2.14%) |
Feb 03, 2022 | 75.02 | 74.24 | 74.29 | 2,401,719 | -1.37(-1.81%) | |
Feb 02, 2022 | 74.61 | 75.84 | 73.89 | 75.66 | 2,754,050 | +1.20(+1.62%) |
Feb 01, 2022 | 73.49 | 74.76 | 73.04 | 74.46 | 3,122,862 | +1.23(+1.68%) |
Jan 31, 2022 | 72.04 | 73.24 | 73.22 | 4,683,352 | +0.51(+0.70%) | |
Jan 28, 2022 | 72.75 | 72.82 | 70.92 | 72.72 | 2,302,600 | -0.40(-0.55%) |
Jan 27, 2022 | 74.48 | 75.26 | 72.23 | 73.12 | 2,464,596 | -0.24(-0.33%) |
Jan 26, 2022 | 73.83 | 74.87 | 72.48 | 73.36 | 2,494,142 | -0.09(-0.12%) |
Jan 25, 2022 | 72.65 | 73.98 | 71.12 | 73.44 | 2,750,223 | -0.31(-0.41%) |
Jan 24, 2022 | 72.68 | 74.05 | 70.92 | 73.75 | 3,982,847 | -0.31(-0.41%) |
Jan 21, 2022 | 74.97 | 75.42 | 73.53 | 74.05 | 3,209,865 | -1.63(-2.16%) |
Jan 20, 2022 | 78.17 | 78.23 | 75.54 | 75.69 | 3,846,356 | -2.29(-2.94%) |
Jan 19, 2022 | 80.21 | 80.21 | 77.89 | 77.98 | 3,525,271 | -2.09(-2.61%) |
Jan 18, 2022 | 80.74 | 80.74 | 79.58 | 80.08 | 4,531,149 | -1.15(-1.41%) |
Jan 14, 2022 | 81.22 | 0 | +0.92(+1.14%) | |||
Jan 13, 2022 | 80.11 | 81.21 | 80.01 | 80.31 | 1,985,007 | +0.28(+0.35%) |
Jan 12, 2022 | 79.49 | 80.17 | 79.03 | 80.03 | 2,236,280 | +0.66(+0.83%) |
Jan 11, 2022 | 78.44 | 79.43 | 77.91 | 79.37 | 2,072,673 | +1.01(+1.29%) |
Jan 10, 2022 | 78.57 | 79.78 | 77.55 | 78.36 | 2,371,880 | -1.17(-1.47%) |
Jan 07, 2022 | 78.78 | 79.94 | 78.37 | 79.52 | 3,228,409 | +1.15(+1.46%) |
Jan 06, 2022 | 79.11 | 79.31 | 77.66 | 78.38 | 1,743,742 | +0.19(+0.24%) |
Jan 05, 2022 | 78.95 | 80.02 | 78.13 | 78.18 | 2,454,584 | -0.72(-0.91%) |
Jan 04, 2022 | 77.50 | 79.23 | 77.36 | 78.90 | 2,827,566 | +1.80(+2.33%) |
Jan 03, 2022 | 77.47 | 78.62 | 77.01 | 77.10 | 2,531,636 | -0.11(-0.15%) |
Dec 31, 2021 | 76.44 | 77.51 | 76.27 | 77.22 | 1,682,509 | +0.62(+0.81%) |
Dec 30, 2021 | 77.32 | 77.80 | 76.52 | 76.60 | 1,392,665 | -0.44(-0.57%) |
Dec 29, 2021 | 76.76 | 77.60 | 76.76 | 77.04 | 1,178,027 | +0.13(+0.17%) |
Dec 28, 2021 | 76.06 | 77.29 | 76.01 | 76.90 | 2,202,528 | +0.61(+0.80%) |
Dec 27, 2021 | 75.13 | 76.34 | 74.98 | 76.29 | 2,026,738 | +1.21(+1.62%) |
Dec 23, 2021 | 74.05 | 75.52 | 73.61 | 75.08 | 2,569,842 | +1.47(+2.00%) |
Dec 22, 2021 | 72.98 | 73.65 | 72.64 | 73.61 | 1,516,735 | +0.49(+0.67%) |
Dec 21, 2021 | 72.70 | 73.61 | 72.70 | 73.12 | 2,060,966 | +1.22(+1.70%) |
Dec 20, 2021 | 72.42 | 72.42 | 70.75 | 71.89 | 2,484,944 | -1.24(-1.70%) |
Dec 17, 2021 | 74.98 | 74.98 | 72.96 | 73.14 | 5,178,250 | -2.10(-2.80%) |
Dec 16, 2021 | 75.42 | 76.65 | 74.99 | 75.24 | 3,153,784 | +0.35(+0.47%) |
Dec 15, 2021 | 74.11 | 75.08 | 73.53 | 74.89 | 2,085,923 | +0.67(+0.90%) |
Dec 14, 2021 | 73.83 | 75.37 | 73.64 | 74.22 | 2,533,229 | +0.01(+0.01%) |
Dec 13, 2021 | 76.17 | 76.36 | 74.20 | 74.21 | 3,326,592 | -2.30(-3.01%) |
Dec 10, 2021 | 75.99 | 76.72 | 75.56 | 76.51 | 3,064,273 | +1.34(+1.78%) |
Dec 09, 2021 | 74.04 | 76.06 | 73.83 | 75.17 | 4,836,049 | +0.36(+0.49%) |
Dec 08, 2021 | 74.39 | 75.31 | 73.64 | 74.81 | 3,728,745 | +0.69(+0.93%) |
Dec 07, 2021 | 73.61 | 74.76 | 73.22 | 74.12 | 2,505,948 | +1.10(+1.51%) |
Dec 06, 2021 | 73.23 | 73.79 | 71.70 | 73.02 | 3,685,060 | +0.87(+1.21%) |
Dec 03, 2021 | 72.06 | 73.26 | 71.53 | 72.15 | 3,950,671 | +0.19(+0.27%) |
Dec 02, 2021 | 70.91 | 72.84 | 70.79 | 71.96 | 2,378,822 | +1.42(+2.02%) |
Dec 01, 2021 | 71.78 | 73.67 | 70.54 | 70.54 | 3,069,680 | -0.16(-0.23%) |
Nov 30, 2021 | 72.55 | 72.88 | 69.80 | 70.70 | 6,490,438 | -2.94(-4.00%) |
Nov 29, 2021 | 73.91 | 74.35 | 72.62 | 73.64 | 3,020,041 | +0.36(+0.50%) |
Nov 26, 2021 | 72.99 | 73.69 | 72.17 | 73.28 | 2,236,531 | -1.66(-2.21%) |
Nov 24, 2021 | 75.29 | 75.63 | 74.92 | 74.94 | 1,365,235 | -0.77(-1.02%) |
Nov 23, 2021 | 75.49 | 76.01 | 75.34 | 75.71 | 1,768,791 | +0.28(+0.37%) |
Nov 22, 2021 | 76.17 | 77.00 | 75.37 | 75.43 | 1,970,888 | -0.76(-1.00%) |
Nov 19, 2021 | 75.55 | 77.20 | 75.29 | 76.19 | 3,622,856 | +0.48(+0.63%) |
Nov 18, 2021 | 75.78 | 75.83 | 75.59 | 75.72 | 3,042,345 | +0.22(+0.29%) |
Nov 17, 2021 | 73.49 | 75.87 | 73.49 | 75.50 | 3,335,853 | +1.62(+2.19%) |
Nov 16, 2021 | 75.02 | 75.54 | 73.58 | 73.88 | 5,728,503 | -1.12(-1.50%) |
Nov 15, 2021 | 76.81 | 76.89 | 74.70 | 75.00 | 2,588,263 | -1.86(-2.42%) |
Nov 12, 2021 | 77.13 | 77.37 | 76.47 | 76.86 | 2,742,345 | -0.25(-0.32%) |
Nov 11, 2021 | 76.33 | 77.18 | 76.08 | 77.11 | 2,845,505 | +0.96(+1.26%) |
Nov 10, 2021 | 77.11 | 76.08 | 76.15 | 2,633,375 | -1.00(-1.30%) | |
Nov 09, 2021 | 75.45 | 77.38 | 75.14 | 77.15 | 4,030,175 | +1.43(+1.89%) |
Nov 08, 2021 | 77.24 | 77.52 | 75.27 | 75.72 | 4,067,066 | -0.84(-1.09%) |
Nov 05, 2021 | 75.79 | 77.06 | 75.58 | 76.56 | 3,287,148 | +0.85(+1.12%) |
Nov 04, 2021 | 76.37 | 76.37 | 74.92 | 75.71 | 4,014,194 | -0.61(-0.80%) |
Nov 03, 2021 | 75.57 | 77.67 | 75.07 | 76.32 | 9,330,315 | +2.53(+3.43%) |
Nov 02, 2021 | 69.09 | 74.45 | 68.89 | 73.78 | 10,481,044 | +5.96(+8.79%) |
Nov 01, 2021 | 66.55 | 68.41 | 66.97 | 67.82 | 2,972,215 | +1.55(+2.34%) |
Oct 29, 2021 | 66.36 | 66.57 | 65.64 | 66.27 | 3,569,905 | -0.15(-0.23%) |
Oct 28, 2021 | 65.95 | 66.77 | 65.83 | 66.42 | 2,118,625 | +0.58(+0.88%) |
Oct 27, 2021 | 68.18 | 68.36 | 65.82 | 65.84 | 2,387,442 | -2.65(-3.86%) |
Oct 26, 2021 | 68.56 | 68.49 | 1,105,505 | +0.00(+0.00%) | ||
Oct 25, 2021 | 69.05 | 69.27 | 68.26 | 68.49 | 1,886,933 | -0.17(-0.25%) |
Oct 22, 2021 | 68.89 | 69.35 | 68.58 | 68.66 | 1,268,629 | -0.12(-0.18%) |
Oct 21, 2021 | 69.79 | 69.79 | 68.27 | 68.79 | 1,532,524 | -0.97(-1.39%) |
Oct 20, 2021 | 68.81 | 69.79 | 68.60 | 69.76 | 2,667,351 | +0.97(+1.41%) |
Oct 19, 2021 | 68.86 | 68.96 | 68.16 | 68.79 | 1,810,480 | +0.37(+0.54%) |
Oct 18, 2021 | 68.23 | 69.05 | 67.57 | 68.41 | 3,623,685 | -0.21(-0.31%) |
Oct 15, 2021 | 68.89 | 69.40 | 68.53 | 68.62 | 1,726,952 | +0.34(+0.50%) |
Oct 14, 2021 | 67.07 | 68.54 | 66.65 | 68.28 | 2,471,394 | +1.95(+2.94%) |
Oct 13, 2021 | 66.45 | 66.98 | 65.28 | 66.33 | 1,865,011 | +0.42(+0.64%) |
Oct 12, 2021 | 66.45 | 66.82 | 65.41 | 65.91 | 1,975,932 | -0.51(-0.77%) |
Oct 11, 2021 | 67.40 | 68.11 | 66.37 | 66.42 | 3,444,312 | -0.63(-0.94%) |
Oct 08, 2021 | 67.13 | 67.56 | 66.79 | 67.05 | 2,025,082 | -0.11(-0.17%) |
Oct 07, 2021 | 67.36 | 68.00 | 66.91 | 67.17 | 2,673,845 | +0.70(+1.06%) |
Oct 06, 2021 | 66.79 | 67.42 | 65.49 | 66.46 | 3,242,115 | -1.11(-1.65%) |
Oct 05, 2021 | 66.94 | 68.01 | 66.61 | 67.58 | 3,490,028 | +0.75(+1.13%) |
Oct 04, 2021 | 68.09 | 68.13 | 66.35 | 66.82 | 4,139,886 | +1.00(+1.52%) |
Oct 01, 2021 | 65.04 | 66.22 | 64.50 | 65.82 | 2,175,991 | +1.09(+1.68%) |
Sep 30, 2021 | 66.22 | 66.38 | 64.73 | 64.74 | 4,892,490 | -1.10(-1.68%) |
Sep 29, 2021 | 65.80 | 66.39 | 65.50 | 65.84 | 2,641,504 | +0.10(+0.14%) |
Sep 28, 2021 | 66.90 | 67.72 | 65.61 | 65.75 | 2,854,978 | -1.01(-1.51%) |
Sep 27, 2021 | 65.46 | 67.13 | 65.46 | 66.76 | 2,490,230 | +1.77(+2.73%) |
Sep 24, 2021 | 65.19 | 65.51 | 64.76 | 64.99 | 2,197,252 | -0.62(-0.94%) |
Sep 23, 2021 | 65.51 | 66.45 | 65.51 | 65.61 | 4,209,937 | +0.60(+0.92%) |
Sep 22, 2021 | 65.06 | 65.70 | 64.95 | 65.01 | 2,082,009 | +0.88(+1.37%) |
Sep 21, 2021 | 65.07 | 65.07 | 63.81 | 64.13 | 2,726,255 | -0.55(-0.85%) |
Sep 20, 2021 | 63.84 | 64.79 | 63.20 | 64.68 | 4,398,441 | -0.93(-1.42%) |
Sep 17, 2021 | 67.22 | 67.80 | 65.16 | 65.62 | 5,997,427 | -1.65(-2.45%) |
Sep 16, 2021 | 66.80 | 67.92 | 66.45 | 67.26 | 2,697,525 | +0.60(+0.90%) |
Sep 15, 2021 | 65.48 | 66.82 | 65.48 | 66.66 | 2,590,398 | +1.47(+2.25%) |
Sep 14, 2021 | 67.45 | 67.48 | 64.98 | 65.20 | 2,941,975 | -2.09(-3.11%) |
Sep 13, 2021 | 67.97 | 67.97 | 66.67 | 67.29 | 3,064,325 | +0.17(+0.26%) |
Sep 10, 2021 | 67.59 | 67.97 | 67.01 | 67.12 | 2,795,720 | +0.18(+0.27%) |
Sep 09, 2021 | 67.07 | 67.65 | 66.89 | 66.94 | 1,761,197 | -0.30(-0.45%) |
Sep 08, 2021 | 67.83 | 67.83 | 66.79 | 67.24 | 1,773,598 | -0.76(-1.12%) |
Sep 07, 2021 | 68.16 | 68.41 | 67.62 | 68.01 | 2,406,449 | -0.63(-0.92%) |
Sep 03, 2021 | 70.40 | 70.40 | 68.35 | 68.63 | 3,342,618 | -1.74(-2.48%) |
Sep 02, 2021 | 69.98 | 71.01 | 69.95 | 70.38 | 1,581,788 | +0.45(+0.64%) |
Sep 01, 2021 | 70.48 | 70.59 | 69.61 | 69.93 | 1,988,504 | -0.55(-0.78%) |
Aug 31, 2021 | 70.31 | 70.64 | 69.80 | 70.48 | 3,096,135 | +0.10(+0.15%) |
Aug 30, 2021 | 71.73 | 71.89 | 70.32 | 70.38 | 1,878,575 | -1.18(-1.65%) |
Aug 27, 2021 | 71.18 | 71.92 | 71.18 | 71.56 | 1,985,759 | +0.81(+1.14%) |
Aug 26, 2021 | 71.25 | 71.28 | 70.52 | 70.75 | 2,085,112 | -0.70(-0.97%) |
Aug 25, 2021 | 71.18 | 71.82 | 70.96 | 71.44 | 1,956,130 | +0.27(+0.37%) |
Aug 24, 2021 | 70.60 | 71.39 | 70.50 | 71.18 | 2,211,508 | +0.98(+1.40%) |
Aug 23, 2021 | 69.91 | 70.56 | 69.65 | 70.20 | 1,598,973 | +0.83(+1.19%) |
Aug 20, 2021 | 69.26 | 69.95 | 69.08 | 69.37 | 2,045,845 | -0.07(-0.10%) |
Aug 19, 2021 | 69.52 | 70.21 | 69.09 | 69.43 | 2,003,363 | -0.94(-1.34%) |
Aug 18, 2021 | 71.39 | 71.81 | 70.28 | 70.38 | 2,127,359 | -1.31(-1.83%) |
Aug 17, 2021 | 72.37 | 72.69 | 70.55 | 71.69 | 2,138,978 | -1.36(-1.86%) |
Aug 16, 2021 | 72.76 | 73.16 | 71.99 | 73.05 | 1,797,803 | -0.34(-0.47%) |
Aug 13, 2021 | 74.10 | 74.38 | 73.11 | 73.39 | 1,722,717 | -0.88(-1.18%) |
Aug 12, 2021 | 74.39 | 74.55 | 73.39 | 74.27 | 1,673,566 | -0.29(-0.38%) |
Aug 11, 2021 | 73.82 | 74.64 | 73.10 | 74.56 | 2,313,833 | +1.02(+1.39%) |
Aug 10, 2021 | 71.86 | 73.74 | 71.79 | 73.54 | 2,166,893 | +1.61(+2.24%) |
Aug 09, 2021 | 72.62 | 72.92 | 71.89 | 71.93 | 2,285,967 | -0.50(-0.70%) |
Aug 06, 2021 | 71.19 | 72.72 | 71.11 | 72.43 | 2,325,694 | +1.77(+2.51%) |
Aug 05, 2021 | 71.44 | 72.31 | 70.57 | 70.66 | 3,704,552 | -0.05(-0.07%) |
Aug 04, 2021 | 70.89 | 71.70 | 70.37 | 70.71 | 2,779,643 | -0.12(-0.17%) |
Aug 03, 2021 | 71.13 | 71.84 | 69.04 | 70.83 | 4,292,691 | -0.25(-0.35%) |
Aug 02, 2021 | 71.79 | 72.41 | 70.84 | 71.08 | 2,774,237 | -0.38(-0.53%) |
Jul 30, 2021 | 71.02 | 71.98 | 70.76 | 71.46 | 2,474,303 | -0.04(-0.05%) |
Jul 29, 2021 | 71.19 | 72.01 | 70.78 | 71.50 | 4,260,634 | +1.09(+1.54%) |
Jul 28, 2021 | 70.19 | 70.93 | 69.31 | 70.41 | 3,770,628 | +0.24(+0.34%) |
Jul 27, 2021 | 69.97 | 70.77 | 69.08 | 70.18 | 2,484,246 | -0.62(-0.87%) |
Jul 26, 2021 | 70.51 | 70.98 | 70.17 | 70.79 | 2,193,903 | +0.41(+0.58%) |
Jul 23, 2021 | 71.05 | 71.17 | 69.90 | 70.39 | 1,947,184 | -0.21(-0.30%) |
Jul 22, 2021 | 71.11 | 71.13 | 69.75 | 70.59 | 1,750,902 | -0.41(-0.57%) |
Jul 21, 2021 | 70.54 | 71.91 | 70.48 | 71.00 | 3,791,847 | +1.10(+1.57%) |
Jul 20, 2021 | 69.01 | 70.52 | 68.81 | 69.90 | 5,050,338 | +0.85(+1.24%) |
Jul 19, 2021 | 69.96 | 70.64 | 68.61 | 69.05 | 6,359,572 | -3.22(-4.46%) |
Jul 16, 2021 | 75.49 | 75.55 | 71.70 | 72.27 | 3,763,758 | -3.17(-4.20%) |
Jul 15, 2021 | 74.98 | 75.54 | 74.63 | 75.44 | 2,648,287 | +0.04(+0.05%) |
Jul 14, 2021 | 75.42 | 76.34 | 74.92 | 75.40 | 2,964,436 | +0.41(+0.54%) |
Jul 13, 2021 | 75.45 | 75.75 | 74.57 | 74.99 | 1,941,386 | -0.32(-0.43%) |
Jul 12, 2021 | 73.80 | 75.57 | 73.39 | 75.32 | 2,824,469 | +0.89(+1.20%) |
Jul 09, 2021 | 73.84 | 74.78 | 73.36 | 74.43 | 2,397,752 | +1.76(+2.43%) |
Jul 08, 2021 | 72.48 | 73.40 | 71.92 | 72.66 | 3,609,492 | -1.07(-1.45%) |
Jul 07, 2021 | 72.69 | 73.74 | 72.39 | 73.73 | 1,987,355 | +0.64(+0.87%) |
Jul 06, 2021 | 74.26 | 74.44 | 72.46 | 73.10 | 3,320,236 | -1.62(-2.17%) |
Jul 02, 2021 | 74.49 | 74.89 | 73.82 | 74.72 | 2,142,734 | +0.18(+0.24%) |
Jul 01, 2021 | 74.00 | 74.72 | 73.60 | 74.54 | 2,409,716 | +1.13(+1.54%) |
Jun 30, 2021 | 73.02 | 73.57 | 72.91 | 73.41 | 1,961,940 | +0.27(+0.36%) |
Jun 29, 2021 | 73.66 | 74.14 | 72.89 | 73.15 | 2,283,098 | +0.01(+0.01%) |
Jun 28, 2021 | 72.63 | 73.18 | 71.65 | 73.14 | 2,206,231 | +0.55(+0.76%) |
Jun 25, 2021 | 72.87 | 74.10 | 72.39 | 72.59 | 3,649,249 | +0.13(+0.18%) |
Jun 24, 2021 | 72.83 | 73.30 | 72.32 | 72.45 | 3,742,948 | +0.16(+0.22%) |
Jun 23, 2021 | 73.02 | 73.28 | 72.25 | 72.29 | 2,283,577 | -0.58(-0.79%) |
Jun 22, 2021 | 73.55 | 73.64 | 72.65 | 72.87 | 2,226,337 | -0.46(-0.62%) |
Jun 21, 2021 | 72.88 | 74.09 | 72.77 | 73.33 | 2,299,843 | +0.84(+1.16%) |
Jun 18, 2021 | 72.68 | 73.17 | 72.23 | 72.48 | 6,654,631 | -1.28(-1.74%) |
Jun 17, 2021 | 76.06 | 76.10 | 72.62 | 73.76 | 5,119,823 | -2.29(-3.01%) |
Jun 16, 2021 | 77.17 | 77.19 | 75.52 | 76.05 | 2,255,861 | -1.30(-1.68%) |
Jun 15, 2021 | 77.66 | 78.00 | 76.97 | 77.35 | 2,529,526 | +0.01(+0.01%) |
Jun 14, 2021 | 78.14 | 78.50 | 76.80 | 77.34 | 2,847,369 | -0.93(-1.19%) |
Jun 11, 2021 | 79.04 | 79.85 | 78.00 | 78.27 | 3,377,423 | -0.27(-0.34%) |
Jun 10, 2021 | 80.50 | 80.66 | 78.50 | 78.53 | 2,134,878 | -1.29(-1.62%) |
Jun 09, 2021 | 80.16 | 80.49 | 79.54 | 79.82 | 1,591,839 | -0.64(-0.80%) |
Jun 08, 2021 | 80.11 | 80.92 | 79.30 | 80.47 | 2,509,174 | -0.11(-0.14%) |
Jun 07, 2021 | 81.56 | 81.68 | 80.08 | 80.58 | 1,824,696 | -0.57(-0.70%) |
Jun 04, 2021 | 81.36 | 81.82 | 80.38 | 81.15 | 1,785,387 | +0.19(+0.23%) |
Jun 03, 2021 | 79.99 | 81.17 | 79.61 | 80.96 | 2,618,678 | +0.70(+0.87%) |
Jun 02, 2021 | 81.13 | 81.14 | 79.96 | 80.26 | 1,876,499 | -0.76(-0.94%) |
Jun 01, 2021 | 81.09 | 81.44 | 80.18 | 81.02 | 2,337,053 | +0.80(+0.99%) |
May 28, 2021 | 80.22 | 80.70 | 79.71 | 80.22 | 2,371,047 | -0.12(-0.15%) |
May 27, 2021 | 79.96 | 80.68 | 79.54 | 80.34 | 6,595,942 | +1.39(+1.77%) |
May 26, 2021 | 78.02 | 79.07 | 77.67 | 78.95 | 3,114,877 | +0.14(+0.18%) |
May 25, 2021 | 80.57 | 81.21 | 78.67 | 78.81 | 3,330,765 | -1.76(-2.18%) |
May 24, 2021 | 79.88 | 80.90 | 79.46 | 80.57 | 2,543,124 | +1.08(+1.36%) |
May 21, 2021 | 79.89 | 80.91 | 79.43 | 79.49 | 2,687,611 | +0.04(+0.05%) |
May 20, 2021 | 79.55 | 80.18 | 78.91 | 79.45 | 3,548,528 | -0.15(-0.19%) |
May 19, 2021 | 78.95 | 80.22 | 78.93 | 79.60 | 3,313,951 | -0.82(-1.02%) |
May 18, 2021 | 80.98 | 81.48 | 80.35 | 80.42 | 5,434,990 | -0.18(-0.22%) |
May 17, 2021 | 79.02 | 80.85 | 78.90 | 80.60 | 4,859,600 | +1.95(+2.47%) |
May 14, 2021 | 77.69 | 79.06 | 77.35 | 78.66 | 3,178,333 | +1.53(+1.98%) |
May 13, 2021 | 76.21 | 78.57 | 76.21 | 77.13 | 4,519,686 | +1.24(+1.63%) |
May 12, 2021 | 78.02 | 78.22 | 75.82 | 75.89 | 2,805,857 | -2.38(-3.04%) |
May 11, 2021 | 76.99 | 78.62 | 76.94 | 78.27 | 5,060,598 | +1.09(+1.41%) |
May 10, 2021 | 78.89 | 79.17 | 77.15 | 77.18 | 4,441,753 | -1.11(-1.41%) |
May 07, 2021 | 76.58 | 78.53 | 76.20 | 78.29 | 2,992,757 | +1.37(+1.78%) |
May 06, 2021 | 76.51 | 77.01 | 75.13 | 76.92 | 3,135,992 | +0.45(+0.59%) |
May 05, 2021 | 76.19 | 77.19 | 75.26 | 76.46 | 4,043,020 | +1.34(+1.79%) |
May 04, 2021 | 73.01 | 75.27 | 71.72 | 75.12 | 5,143,059 | +1.15(+1.56%) |
May 03, 2021 | 73.62 | 74.69 | 73.46 | 73.97 | 3,712,800 | +1.11(+1.52%) |
Apr 30, 2021 | 73.52 | 74.07 | 72.63 | 72.86 | 2,826,968 | -0.77(-1.04%) |
Apr 29, 2021 | 73.61 | 73.97 | 72.86 | 73.63 | 2,919,212 | +0.82(+1.13%) |
Apr 28, 2021 | 73.14 | 73.23 | 72.45 | 72.81 | 3,292,706 | -0.03(-0.04%) |
Apr 27, 2021 | 72.30 | 72.93 | 71.93 | 72.84 | 2,043,513 | +0.14(+0.19%) |
Apr 26, 2021 | 72.74 | 73.70 | 72.54 | 72.69 | 1,979,956 | +0.11(+0.16%) |
Apr 23, 2021 | 72.07 | 73.08 | 71.37 | 72.58 | 2,193,909 | +1.19(+1.67%) |
Apr 22, 2021 | 73.36 | 73.58 | 71.36 | 71.39 | 3,145,672 | -1.83(-2.50%) |
Apr 21, 2021 | 71.27 | 73.33 | 71.03 | 73.22 | 2,259,094 | +2.23(+3.14%) |
Apr 20, 2021 | 72.22 | 72.49 | 70.41 | 70.99 | 1,951,696 | -1.74(-2.39%) |
Apr 19, 2021 | 73.00 | 73.28 | 71.86 | 72.73 | 1,923,290 | -0.05(-0.06%) |
Apr 16, 2021 | 73.55 | 74.08 | 72.49 | 72.78 | 2,543,668 | -0.08(-0.10%) |
Apr 15, 2021 | 72.84 | 73.05 | 72.03 | 72.85 | 1,764,707 | +0.50(+0.69%) |
Apr 14, 2021 | 71.86 | 72.94 | 71.82 | 72.35 | 1,863,363 | +0.36(+0.50%) |
Apr 13, 2021 | 71.77 | 72.31 | 70.94 | 71.99 | 2,345,482 | -0.01(-0.01%) |
Apr 12, 2021 | 72.16 | 72.42 | 71.41 | 72.00 | 2,703,132 | +0.32(+0.45%) |
Apr 09, 2021 | 71.47 | 71.71 | 70.91 | 71.68 | 3,081,378 | +0.47(+0.66%) |
Apr 08, 2021 | 71.39 | 71.47 | 70.55 | 71.21 | 2,624,602 | -0.23(-0.32%) |
Apr 07, 2021 | 72.33 | 72.49 | 71.03 | 71.44 | 2,321,459 | -1.37(-1.88%) |
Apr 06, 2021 | 73.36 | 74.05 | 72.39 | 72.81 | 2,527,517 | -0.55(-0.75%) |
Apr 05, 2021 | 74.72 | 74.97 | 73.11 | 73.36 | 3,773,997 | -0.47(-0.64%) |
Apr 01, 2021 | 73.39 | 73.87 | 72.56 | 73.83 | 2,395,298 | +0.80(+1.10%) |
Mar 31, 2021 | 73.93 | 74.17 | 72.80 | 73.02 | 2,670,787 | -0.98(-1.33%) |
Mar 30, 2021 | 73.79 | 74.49 | 73.61 | 74.01 | 2,325,112 | +0.21(+0.28%) |
Mar 29, 2021 | 74.03 | 74.51 | 73.59 | 73.80 | 2,390,339 | -0.35(-0.47%) |
Mar 26, 2021 | 73.70 | 74.26 | 72.98 | 74.15 | 3,025,924 | +1.22(+1.67%) |
Mar 25, 2021 | 72.32 | 73.15 | 71.30 | 72.93 | 3,669,914 | +0.47(+0.65%) |
Mar 24, 2021 | 72.01 | 73.37 | 72.01 | 72.46 | 5,300,096 | +1.29(+1.81%) |
Mar 23, 2021 | 72.48 | 72.75 | 70.95 | 71.17 | 4,035,990 | -2.12(-2.89%) |
Mar 22, 2021 | 72.76 | 73.74 | 72.02 | 73.29 | 3,394,315 | +0.43(+0.60%) |
Mar 19, 2021 | 73.97 | 74.04 | 72.10 | 72.85 | 5,477,523 | -1.20(-1.62%) |
Mar 18, 2021 | 73.99 | 75.28 | 73.95 | 74.05 | 4,700,883 | -0.01(-0.01%) |
Mar 17, 2021 | 72.34 | 74.22 | 72.32 | 74.06 | 4,141,014 | +1.60(+2.20%) |
Mar 16, 2021 | 72.90 | 72.99 | 72.00 | 72.47 | 4,714,803 | -0.02(-0.03%) |
Mar 15, 2021 | 72.81 | 73.23 | 71.73 | 72.49 | 2,856,363 | -0.33(-0.45%) |
Mar 12, 2021 | 72.55 | 73.47 | 72.38 | 72.82 | 2,962,957 | +0.16(+0.22%) |
Mar 11, 2021 | 73.09 | 73.72 | 72.41 | 72.66 | 3,478,095 | +0.19(+0.26%) |
Mar 10, 2021 | 72.10 | 72.99 | 71.81 | 72.47 | 3,720,175 | +0.99(+1.39%) |
Mar 09, 2021 | 71.29 | 72.91 | 70.54 | 71.47 | 3,932,032 | +0.42(+0.59%) |
Mar 08, 2021 | 70.43 | 72.29 | 70.23 | 71.06 | 4,928,499 | +1.11(+1.58%) |
Mar 05, 2021 | 69.74 | 70.16 | 67.33 | 69.95 | 5,016,962 | +1.29(+1.89%) |
Mar 04, 2021 | 70.65 | 70.96 | 67.09 | 68.66 | 4,694,152 | -1.81(-2.57%) |
Mar 03, 2021 | 69.45 | 71.69 | 69.11 | 70.47 | 6,288,501 | +1.51(+2.19%) |
Mar 02, 2021 | 69.76 | 70.35 | 68.91 | 68.96 | 7,369,367 | -0.52(-0.75%) |