Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.96 | 71.89 | 70.67 | 70.69 | 522,442 | -0.62(-0.88%) |
Apr 28, 2022 | 70.69 | 71.35 | 70.36 | 71.32 | 856,736 | +0.44(+0.61%) |
Apr 27, 2022 | 71.19 | 71.67 | 70.45 | 70.88 | 421,381 | -0.17(-0.24%) |
Apr 26, 2022 | 71.71 | 72.06 | 70.90 | 71.05 | 720,426 | -0.97(-1.35%) |
Apr 25, 2022 | 71.93 | 72.55 | 71.78 | 72.03 | 499,120 | -0.38(-0.52%) |
Apr 22, 2022 | 73.11 | 73.29 | 72.24 | 72.41 | 475,719 | -1.09(-1.48%) |
Apr 21, 2022 | 74.60 | 74.60 | 73.24 | 73.49 | 276,118 | -0.66(-0.89%) |
Apr 20, 2022 | 75.12 | 75.36 | 73.98 | 74.16 | 174,332 | -0.57(-0.76%) |
Apr 19, 2022 | 75.38 | 75.38 | 74.30 | 74.72 | 451,210 | -0.36(-0.48%) |
Apr 18, 2022 | 74.68 | 75.53 | 74.42 | 75.08 | 264,098 | +0.52(+0.70%) |
Apr 14, 2022 | 74.86 | 75.21 | 74.44 | 74.56 | 222,295 | -0.11(-0.15%) |
Apr 13, 2022 | 74.93 | 75.21 | 73.80 | 74.68 | 422,643 | -0.07(-0.09%) |
Apr 12, 2022 | 74.85 | 75.67 | 74.39 | 74.74 | 258,417 | -0.26(-0.35%) |
Apr 11, 2022 | 74.40 | 75.21 | 73.83 | 75.01 | 285,896 | +0.61(+0.81%) |
Apr 08, 2022 | 74.28 | 74.59 | 73.01 | 74.40 | 290,451 | -0.28(-0.38%) |
Apr 07, 2022 | 75.73 | 75.73 | 74.34 | 74.68 | 315,662 | -0.74(-0.98%) |
Apr 06, 2022 | 75.79 | 76.08 | 74.88 | 75.42 | 572,155 | -0.97(-1.28%) |
Apr 05, 2022 | 77.51 | 77.88 | 76.21 | 76.40 | 440,621 | -1.47(-1.88%) |
Apr 04, 2022 | 78.45 | 78.93 | 77.86 | 77.86 | 256,477 | -0.64(-0.82%) |
Apr 01, 2022 | 78.90 | 79.15 | 77.76 | 78.51 | 259,629 | +0.14(+0.18%) |
Mar 31, 2022 | 78.07 | 78.87 | 78.07 | 78.36 | 269,114 | -0.14(-0.18%) |
Mar 30, 2022 | 79.12 | 79.76 | 78.18 | 78.51 | 446,741 | -0.79(-1.00%) |
Mar 29, 2022 | 77.55 | 79.64 | 77.00 | 79.30 | 869,059 | +2.51(+3.26%) |
Mar 28, 2022 | 76.40 | 76.79 | 75.91 | 76.79 | 327,993 | +0.27(+0.36%) |
Mar 25, 2022 | 76.43 | 77.17 | 75.80 | 76.52 | 355,655 | -0.14(-0.19%) |
Mar 24, 2022 | 76.77 | 77.52 | 76.18 | 76.66 | 384,057 | -0.44(-0.58%) |
Mar 23, 2022 | 77.35 | 78.09 | 76.58 | 77.11 | 296,804 | -0.52(-0.67%) |
Mar 22, 2022 | 77.55 | 77.78 | 77.29 | 77.63 | 272,240 | +0.38(+0.49%) |
Mar 21, 2022 | 77.29 | 77.54 | 76.85 | 77.25 | 238,192 | -0.08(-0.10%) |
Mar 18, 2022 | 76.21 | 77.46 | 75.59 | 77.32 | 725,478 | +1.11(+1.45%) |
Mar 17, 2022 | 75.12 | 76.50 | 74.43 | 76.22 | 984,044 | +0.92(+1.22%) |
Mar 16, 2022 | 75.48 | 76.14 | 74.87 | 75.30 | 531,124 | +0.39(+0.52%) |
Mar 15, 2022 | 74.68 | 75.63 | 74.32 | 74.91 | 755,756 | +0.41(+0.55%) |
Mar 14, 2022 | 75.12 | 76.50 | 74.01 | 74.51 | 498,950 | -0.01(-0.01%) |
Mar 11, 2022 | 72.86 | 74.67 | 72.86 | 74.51 | 487,377 | +2.06(+2.85%) |
Mar 10, 2022 | 72.56 | 73.47 | 72.13 | 72.45 | 373,968 | -0.85(-1.16%) |
Mar 09, 2022 | 72.48 | 73.76 | 72.12 | 73.30 | 1,292,094 | +1.97(+2.76%) |
Mar 08, 2022 | 71.20 | 72.71 | 70.17 | 71.34 | 481,181 | +0.54(+0.76%) |
Mar 07, 2022 | 72.05 | 72.41 | 70.28 | 70.80 | 692,241 | -1.61(-2.22%) |
Mar 04, 2022 | 72.31 | 72.74 | 71.24 | 72.41 | 454,550 | -1.00(-1.37%) |
Mar 03, 2022 | 74.90 | 74.95 | 73.06 | 73.41 | 537,252 | -1.50(-2.01%) |
Mar 02, 2022 | 72.65 | 75.03 | 72.21 | 74.91 | 829,188 | +2.30(+3.17%) |
Mar 01, 2022 | 75.44 | 76.70 | 72.19 | 72.61 | 518,698 | -3.43(-4.51%) |
Feb 28, 2022 | 73.94 | 76.57 | 73.04 | 76.05 | 837,778 | +0.44(+0.59%) |
Feb 25, 2022 | 72.59 | 75.83 | 73.13 | 75.60 | 498,522 | +3.81(+5.31%) |
Feb 24, 2022 | 70.91 | 72.01 | 70.31 | 71.79 | 430,187 | -1.13(-1.54%) |
Feb 23, 2022 | 74.27 | 74.27 | 72.76 | 72.92 | 387,648 | -0.92(-1.24%) |
Feb 22, 2022 | 72.85 | 74.26 | 72.49 | 73.83 | 530,982 | +0.93(+1.27%) |
Feb 18, 2022 | 72.91 | 0 | -0.40(-0.54%) | |||
Feb 17, 2022 | 73.64 | 74.10 | 73.16 | 73.30 | 258,317 | -0.78(-1.05%) |
Feb 16, 2022 | 72.71 | 74.46 | 72.65 | 74.08 | 316,425 | +1.40(+1.93%) |
Feb 15, 2022 | 71.81 | 73.51 | 71.81 | 72.68 | 458,941 | +1.16(+1.63%) |
Feb 14, 2022 | 73.12 | 73.20 | 71.01 | 71.52 | 536,059 | -1.62(-2.21%) |
Feb 11, 2022 | 72.96 | 74.46 | 72.67 | 73.13 | 522,550 | +0.56(+0.77%) |
Feb 10, 2022 | 72.16 | 73.33 | 71.98 | 72.58 | 456,839 | +0.31(+0.43%) |
Feb 09, 2022 | 72.21 | 72.62 | 71.69 | 72.26 | 603,507 | +0.32(+0.45%) |
Feb 08, 2022 | 71.04 | 72.46 | 70.36 | 71.94 | 822,892 | +1.10(+1.55%) |
Feb 07, 2022 | 70.66 | 70.98 | 70.20 | 70.84 | 206,175 | +0.52(+0.74%) |
Feb 04, 2022 | 69.52 | 70.99 | 69.09 | 70.32 | 656,730 | +0.62(+0.90%) |
Feb 03, 2022 | 72.67 | 69.66 | 69.70 | 862,636 | -3.04(-4.17%) | |
Feb 02, 2022 | 71.19 | 72.96 | 70.80 | 72.74 | 704,387 | +1.71(+2.41%) |
Feb 01, 2022 | 70.81 | 71.61 | 70.25 | 71.02 | 1,184,029 | -0.12(-0.17%) |
Jan 31, 2022 | 71.02 | 71.15 | 1,202,213 | -0.05(-0.07%) | ||
Jan 28, 2022 | 72.91 | 73.30 | 70.99 | 71.19 | 877,024 | -1.96(-2.68%) |
Jan 27, 2022 | 75.01 | 76.37 | 73.09 | 73.15 | 777,057 | -1.99(-2.64%) |
Jan 26, 2022 | 76.14 | 76.65 | 74.80 | 75.14 | 269,119 | -0.57(-0.75%) |
Jan 25, 2022 | 75.65 | 75.91 | 74.24 | 75.71 | 674,876 | -0.53(-0.69%) |
Jan 24, 2022 | 76.93 | 77.37 | 75.27 | 76.24 | 1,015,211 | -1.39(-1.79%) |
Jan 21, 2022 | 76.64 | 78.15 | 76.64 | 77.63 | 601,153 | +0.56(+0.72%) |
Jan 20, 2022 | 76.01 | 78.03 | 76.01 | 77.07 | 537,831 | +0.28(+0.37%) |
Jan 19, 2022 | 78.64 | 78.64 | 76.14 | 76.78 | 563,612 | -1.83(-2.32%) |
Jan 18, 2022 | 78.32 | 79.07 | 77.89 | 78.61 | 588,767 | +0.26(+0.34%) |
Jan 14, 2022 | 78.35 | 0 | +0.54(+0.69%) | |||
Jan 13, 2022 | 77.67 | 78.23 | 77.11 | 77.81 | 442,732 | +0.26(+0.34%) |
Jan 12, 2022 | 76.74 | 77.63 | 76.55 | 77.54 | 456,743 | +1.01(+1.32%) |
Jan 11, 2022 | 75.94 | 76.86 | 75.34 | 76.53 | 829,785 | +0.68(+0.90%) |
Jan 10, 2022 | 75.27 | 76.18 | 75.10 | 75.85 | 402,664 | +0.56(+0.74%) |
Jan 07, 2022 | 74.13 | 75.52 | 74.13 | 75.29 | 404,663 | +0.78(+1.04%) |
Jan 06, 2022 | 74.93 | 75.01 | 74.31 | 74.51 | 538,127 | +0.06(+0.08%) |
Jan 05, 2022 | 74.93 | 75.90 | 74.44 | 74.46 | 297,248 | -0.02(-0.03%) |
Jan 04, 2022 | 73.26 | 75.03 | 73.26 | 74.48 | 511,070 | +1.22(+1.67%) |
Jan 03, 2022 | 73.43 | 74.16 | 73.19 | 73.26 | 255,601 | -0.25(-0.33%) |
Dec 31, 2021 | 73.16 | 73.60 | 73.13 | 73.50 | 113,305 | +0.35(+0.48%) |
Dec 30, 2021 | 73.21 | 73.72 | 72.92 | 73.15 | 236,234 | -0.09(-0.13%) |
Dec 29, 2021 | 72.29 | 73.35 | 72.29 | 73.25 | 228,932 | +0.61(+0.85%) |
Dec 28, 2021 | 72.47 | 73.14 | 72.47 | 72.63 | 152,697 | -0.12(-0.17%) |
Dec 27, 2021 | 71.47 | 72.98 | 71.38 | 72.76 | 275,699 | +1.47(+2.06%) |
Dec 23, 2021 | 71.08 | 71.89 | 70.74 | 71.29 | 651,439 | +0.29(+0.41%) |
Dec 22, 2021 | 70.57 | 71.18 | 70.40 | 71.00 | 466,729 | -0.16(-0.23%) |
Dec 21, 2021 | 72.29 | 72.30 | 71.08 | 71.16 | 508,121 | -0.86(-1.20%) |
Dec 20, 2021 | 71.05 | 72.83 | 70.78 | 72.02 | 552,805 | -0.17(-0.24%) |
Dec 17, 2021 | 69.84 | 72.50 | 69.57 | 72.19 | 836,762 | +2.27(+3.25%) |
Dec 16, 2021 | 69.27 | 70.58 | 68.98 | 69.92 | 574,117 | +0.82(+1.19%) |
Dec 15, 2021 | 67.99 | 69.19 | 67.35 | 69.09 | 667,828 | +0.93(+1.36%) |
Dec 14, 2021 | 65.90 | 68.21 | 65.90 | 68.17 | 574,472 | +2.38(+3.62%) |
Dec 13, 2021 | 67.00 | 67.18 | 65.76 | 65.78 | 473,366 | -1.36(-2.03%) |
Dec 10, 2021 | 67.25 | 67.34 | 66.63 | 67.15 | 250,171 | -0.03(-0.04%) |
Dec 09, 2021 | 67.23 | 67.66 | 66.23 | 67.17 | 544,318 | -0.38(-0.56%) |
Dec 08, 2021 | 67.34 | 67.89 | 67.24 | 67.55 | 298,234 | -0.09(-0.13%) |
Dec 07, 2021 | 67.14 | 67.68 | 66.74 | 67.64 | 607,569 | +0.91(+1.36%) |
Dec 06, 2021 | 67.64 | 67.67 | 66.73 | 66.73 | 418,263 | -0.44(-0.65%) |
Dec 03, 2021 | 67.26 | 67.53 | 66.79 | 67.17 | 592,663 | +0.04(+0.06%) |
Dec 02, 2021 | 66.95 | 67.38 | 66.63 | 67.13 | 687,284 | +0.76(+1.14%) |
Dec 01, 2021 | 67.66 | 68.61 | 66.33 | 66.37 | 630,844 | -0.54(-0.81%) |
Nov 30, 2021 | 67.26 | 67.83 | 66.91 | 66.91 | 902,889 | -0.73(-1.08%) |
Nov 29, 2021 | 68.91 | 68.91 | 67.22 | 67.64 | 720,598 | -0.70(-1.02%) |
Nov 26, 2021 | 69.52 | 69.53 | 67.78 | 68.34 | 420,697 | -1.48(-2.13%) |
Nov 24, 2021 | 69.82 | 71.02 | 69.51 | 69.82 | 807,475 | -0.41(-0.58%) |
Nov 23, 2021 | 70.37 | 70.61 | 69.83 | 70.23 | 806,618 | -0.05(-0.07%) |
Nov 22, 2021 | 71.19 | 71.19 | 70.28 | 70.28 | 711,951 | +0.00(+0.00%) |
Nov 19, 2021 | 71.34 | 71.80 | 69.72 | 70.28 | 723,077 | -1.06(-1.49%) |
Nov 18, 2021 | 71.71 | 71.40 | 69.65 | 71.34 | 1,477,020 | -0.65(-0.91%) |
Nov 17, 2021 | 73.40 | 73.63 | 71.60 | 71.99 | 1,595,151 | -1.64(-2.22%) |
Nov 16, 2021 | 75.82 | 76.03 | 73.54 | 73.63 | 488,756 | -2.02(-2.68%) |
Nov 15, 2021 | 76.27 | 76.34 | 75.65 | 75.65 | 149,820 | -0.26(-0.35%) |
Nov 12, 2021 | 76.92 | 77.75 | 75.73 | 75.91 | 334,905 | -0.89(-1.16%) |
Nov 11, 2021 | 76.81 | 77.81 | 76.51 | 76.80 | 460,497 | +0.39(+0.51%) |
Nov 10, 2021 | 77.31 | 76.42 | 303,012 | -0.69(-0.90%) | ||
Nov 09, 2021 | 77.64 | 78.03 | 76.61 | 77.11 | 221,587 | -0.63(-0.82%) |
Nov 08, 2021 | 77.30 | 78.10 | 77.24 | 77.74 | 303,079 | +0.78(+1.02%) |
Nov 05, 2021 | 77.06 | 77.50 | 76.24 | 76.95 | 562,786 | +0.26(+0.33%) |
Nov 04, 2021 | 76.38 | 77.13 | 75.42 | 76.70 | 639,315 | +0.39(+0.51%) |
Nov 03, 2021 | 75.64 | 77.51 | 75.23 | 76.31 | 541,249 | +1.13(+1.50%) |
Nov 02, 2021 | 77.11 | 77.27 | 75.17 | 75.18 | 315,359 | -1.83(-2.38%) |
Nov 01, 2021 | 77.23 | 77.49 | 76.44 | 77.01 | 402,167 | -0.18(-0.23%) |
Oct 29, 2021 | 76.55 | 79.48 | 76.55 | 77.19 | 457,334 | -0.62(-0.80%) |
Oct 28, 2021 | 78.64 | 78.95 | 77.79 | 77.81 | 271,301 | -0.62(-0.79%) |
Oct 27, 2021 | 80.58 | 80.62 | 78.37 | 78.43 | 330,121 | -2.05(-2.54%) |
Oct 26, 2021 | 78.68 | 80.56 | 80.48 | 713,737 | +2.08(+2.66%) | |
Oct 25, 2021 | 78.55 | 78.89 | 77.46 | 78.40 | 372,658 | -0.16(-0.20%) |
Oct 22, 2021 | 77.36 | 78.94 | 77.36 | 78.55 | 350,318 | +1.34(+1.74%) |
Oct 21, 2021 | 78.00 | 78.03 | 76.38 | 77.21 | 319,613 | -1.22(-1.56%) |
Oct 20, 2021 | 78.73 | 79.06 | 78.10 | 78.43 | 374,690 | -0.43(-0.55%) |
Oct 19, 2021 | 79.24 | 79.24 | 78.34 | 78.86 | 451,877 | -0.13(-0.17%) |
Oct 18, 2021 | 78.93 | 79.20 | 78.54 | 79.00 | 458,106 | -0.05(-0.06%) |
Oct 15, 2021 | 78.90 | 79.77 | 78.70 | 79.04 | 674,947 | +0.30(+0.38%) |
Oct 14, 2021 | 78.92 | 79.01 | 78.52 | 78.74 | 423,799 | +0.17(+0.22%) |
Oct 13, 2021 | 78.81 | 79.12 | 77.68 | 78.57 | 266,175 | +0.24(+0.31%) |
Oct 12, 2021 | 77.75 | 78.98 | 77.75 | 78.33 | 428,578 | +0.81(+1.04%) |
Oct 11, 2021 | 78.09 | 78.44 | 77.47 | 77.52 | 169,769 | -0.41(-0.53%) |
Oct 08, 2021 | 78.04 | 78.48 | 77.53 | 77.94 | 248,031 | +0.19(+0.24%) |
Oct 07, 2021 | 79.30 | 79.37 | 77.64 | 77.75 | 361,245 | -1.47(-1.85%) |
Oct 06, 2021 | 80.39 | 80.59 | 78.55 | 79.21 | 285,025 | -1.66(-2.06%) |
Oct 05, 2021 | 81.03 | 81.34 | 80.63 | 80.87 | 679,674 | +0.20(+0.24%) |
Oct 04, 2021 | 80.65 | 81.55 | 80.19 | 80.68 | 226,576 | -0.12(-0.15%) |
Oct 01, 2021 | 81.80 | 81.80 | 80.75 | 80.80 | 985,312 | -0.65(-0.80%) |
Sep 30, 2021 | 82.37 | 82.37 | 81.34 | 81.45 | 742,030 | -0.65(-0.79%) |
Sep 29, 2021 | 82.89 | 82.89 | 81.75 | 82.10 | 441,676 | -0.61(-0.74%) |
Sep 28, 2021 | 82.88 | 83.20 | 82.42 | 82.71 | 595,425 | -0.45(-0.54%) |
Sep 27, 2021 | 83.18 | 83.59 | 82.52 | 83.16 | 348,246 | +0.02(+0.02%) |
Sep 24, 2021 | 83.06 | 83.50 | 82.91 | 83.14 | 288,561 | -0.44(-0.53%) |
Sep 23, 2021 | 82.63 | 83.65 | 82.63 | 83.58 | 194,590 | +1.14(+1.38%) |
Sep 22, 2021 | 82.09 | 83.05 | 81.62 | 82.44 | 522,910 | +1.16(+1.42%) |
Sep 21, 2021 | 81.71 | 81.71 | 80.77 | 81.29 | 902,164 | +0.24(+0.30%) |
Sep 20, 2021 | 80.50 | 81.36 | 80.15 | 81.04 | 369,368 | -0.69(-0.85%) |
Sep 17, 2021 | 83.63 | 83.99 | 81.69 | 81.74 | 429,739 | -1.73(-2.07%) |
Sep 16, 2021 | 83.93 | 84.06 | 83.00 | 83.47 | 862,069 | -0.60(-0.72%) |
Sep 15, 2021 | 82.54 | 84.14 | 82.26 | 84.07 | 732,866 | +1.63(+1.98%) |
Sep 14, 2021 | 81.03 | 82.57 | 80.77 | 82.43 | 475,028 | +1.29(+1.59%) |
Sep 13, 2021 | 81.68 | 81.99 | 80.10 | 81.15 | 552,103 | +0.15(+0.19%) |
Sep 10, 2021 | 80.28 | 81.26 | 79.81 | 81.00 | 508,991 | +1.43(+1.79%) |
Sep 09, 2021 | 79.05 | 80.09 | 78.75 | 79.57 | 374,798 | +0.14(+0.18%) |
Sep 08, 2021 | 79.30 | 79.90 | 78.47 | 79.43 | 326,729 | +0.00(+0.00%) |
Sep 07, 2021 | 79.88 | 80.84 | 79.43 | 79.43 | 239,523 | -0.76(-0.95%) |
Sep 03, 2021 | 80.77 | 80.77 | 79.62 | 80.19 | 215,486 | -0.58(-0.72%) |
Sep 02, 2021 | 79.59 | 80.77 | 79.50 | 80.77 | 300,589 | +1.40(+1.76%) |
Sep 01, 2021 | 81.71 | 82.18 | 79.05 | 79.37 | 368,884 | -2.07(-2.54%) |
Aug 31, 2021 | 81.17 | 81.88 | 80.61 | 81.44 | 570,491 | +0.55(+0.69%) |
Aug 30, 2021 | 80.77 | 81.32 | 80.56 | 80.88 | 123,036 | +0.12(+0.15%) |
Aug 27, 2021 | 80.46 | 80.80 | 79.81 | 80.76 | 378,298 | +0.43(+0.54%) |
Aug 26, 2021 | 80.74 | 81.47 | 79.63 | 80.33 | 248,726 | -0.63(-0.78%) |
Aug 25, 2021 | 81.30 | 81.30 | 79.93 | 80.96 | 320,208 | +0.10(+0.13%) |
Aug 24, 2021 | 81.03 | 81.45 | 80.35 | 80.86 | 238,083 | -0.06(-0.07%) |
Aug 23, 2021 | 80.83 | 81.62 | 80.58 | 80.91 | 302,759 | +0.57(+0.71%) |
Aug 20, 2021 | 80.86 | 80.86 | 79.85 | 80.34 | 231,079 | -0.28(-0.35%) |
Aug 19, 2021 | 81.44 | 81.65 | 80.23 | 80.62 | 421,136 | -1.59(-1.93%) |
Aug 18, 2021 | 81.27 | 82.75 | 81.26 | 82.21 | 550,901 | +0.43(+0.53%) |
Aug 17, 2021 | 82.08 | 82.95 | 81.30 | 81.78 | 489,933 | -0.67(-0.81%) |
Aug 16, 2021 | 81.72 | 83.20 | 81.72 | 82.44 | 278,456 | -0.07(-0.08%) |
Aug 13, 2021 | 82.43 | 82.91 | 82.07 | 82.51 | 318,755 | +0.59(+0.72%) |
Aug 12, 2021 | 81.83 | 82.62 | 81.64 | 81.92 | 298,907 | -0.37(-0.45%) |
Aug 11, 2021 | 82.43 | 82.69 | 81.56 | 82.28 | 415,603 | +0.56(+0.69%) |
Aug 10, 2021 | 80.87 | 82.30 | 80.83 | 81.72 | 475,889 | +0.67(+0.82%) |
Aug 09, 2021 | 81.87 | 82.01 | 81.03 | 81.05 | 163,627 | -0.85(-1.04%) |
Aug 06, 2021 | 81.67 | 82.31 | 81.34 | 81.91 | 382,917 | +0.29(+0.36%) |
Aug 05, 2021 | 82.11 | 82.30 | 81.36 | 81.62 | 441,749 | -0.24(-0.30%) |
Aug 04, 2021 | 83.29 | 83.54 | 80.99 | 81.86 | 362,705 | -1.87(-2.23%) |
Aug 03, 2021 | 81.32 | 83.92 | 80.86 | 83.73 | 578,220 | +2.72(+3.36%) |
Aug 02, 2021 | 82.48 | 83.45 | 80.77 | 81.01 | 409,170 | -1.05(-1.28%) |
Jul 30, 2021 | 83.09 | 83.90 | 81.76 | 82.06 | 891,963 | -1.00(-1.21%) |
Jul 29, 2021 | 82.06 | 83.71 | 81.41 | 83.06 | 848,704 | +1.38(+1.69%) |
Jul 28, 2021 | 79.19 | 82.06 | 77.43 | 81.68 | 583,970 | +3.89(+5.00%) |
Jul 27, 2021 | 78.03 | 78.40 | 77.35 | 77.79 | 616,886 | -0.61(-0.78%) |
Jul 26, 2021 | 77.62 | 78.67 | 77.37 | 78.40 | 656,764 | +0.70(+0.91%) |
Jul 23, 2021 | 77.58 | 78.06 | 77.18 | 77.70 | 291,608 | +0.67(+0.87%) |
Jul 22, 2021 | 78.37 | 78.37 | 76.86 | 77.03 | 378,196 | -0.92(-1.18%) |
Jul 21, 2021 | 77.47 | 78.26 | 77.01 | 77.95 | 460,070 | +1.18(+1.54%) |
Jul 20, 2021 | 78.07 | 78.84 | 76.72 | 76.77 | 399,676 | -1.16(-1.48%) |
Jul 19, 2021 | 79.83 | 80.04 | 77.15 | 77.93 | 402,402 | -2.44(-3.04%) |
Jul 16, 2021 | 80.39 | 80.65 | 79.91 | 80.37 | 306,268 | +0.45(+0.56%) |
Jul 15, 2021 | 78.65 | 80.51 | 78.63 | 79.92 | 255,705 | +0.93(+1.18%) |
Jul 14, 2021 | 78.26 | 79.27 | 77.78 | 78.99 | 247,478 | +0.96(+1.23%) |
Jul 13, 2021 | 78.89 | 79.17 | 77.75 | 78.03 | 193,884 | -1.00(-1.27%) |
Jul 12, 2021 | 78.08 | 79.11 | 78.08 | 79.03 | 149,845 | +0.54(+0.68%) |
Jul 09, 2021 | 78.55 | 79.19 | 78.05 | 78.50 | 243,769 | +0.08(+0.11%) |
Jul 08, 2021 | 79.07 | 79.49 | 77.81 | 78.41 | 408,777 | -1.52(-1.90%) |
Jul 07, 2021 | 79.26 | 80.33 | 78.69 | 79.94 | 307,671 | +0.73(+0.92%) |
Jul 06, 2021 | 79.68 | 79.68 | 78.36 | 79.20 | 234,685 | -0.52(-0.65%) |
Jul 02, 2021 | 79.45 | 79.93 | 78.87 | 79.72 | 151,048 | +0.40(+0.51%) |
Jul 01, 2021 | 79.65 | 80.36 | 78.87 | 79.32 | 467,267 | -0.06(-0.07%) |
Jun 30, 2021 | 79.25 | 79.39 | 78.62 | 79.37 | 344,117 | +0.43(+0.55%) |
Jun 29, 2021 | 79.00 | 79.44 | 78.47 | 78.94 | 385,826 | -0.23(-0.28%) |
Jun 28, 2021 | 79.58 | 79.58 | 78.59 | 79.17 | 300,193 | -0.29(-0.37%) |
Jun 25, 2021 | 79.24 | 79.80 | 79.03 | 79.46 | 317,834 | +0.04(+0.05%) |
Jun 24, 2021 | 79.06 | 79.87 | 78.66 | 79.42 | 309,939 | +0.89(+1.14%) |
Jun 23, 2021 | 78.15 | 79.17 | 77.81 | 78.53 | 489,422 | +0.44(+0.57%) |
Jun 22, 2021 | 78.38 | 78.61 | 77.40 | 78.09 | 338,415 | -0.62(-0.79%) |
Jun 21, 2021 | 77.85 | 78.71 | 77.14 | 78.71 | 327,245 | +1.27(+1.64%) |
Jun 18, 2021 | 78.04 | 78.35 | 76.57 | 77.44 | 395,843 | -1.14(-1.45%) |
Jun 17, 2021 | 79.51 | 80.09 | 78.39 | 78.57 | 379,911 | -1.00(-1.25%) |
Jun 16, 2021 | 80.16 | 80.31 | 79.20 | 79.57 | 358,991 | -0.53(-0.66%) |
Jun 15, 2021 | 80.43 | 80.68 | 79.64 | 80.10 | 692,987 | -0.65(-0.80%) |
Jun 14, 2021 | 81.19 | 81.33 | 80.66 | 80.74 | 230,804 | -0.54(-0.67%) |
Jun 11, 2021 | 81.05 | 81.49 | 80.67 | 81.29 | 347,033 | +0.23(+0.29%) |
Jun 10, 2021 | 81.06 | 81.38 | 80.53 | 81.05 | 360,333 | +0.54(+0.68%) |
Jun 09, 2021 | 79.67 | 80.79 | 79.67 | 80.51 | 332,524 | +0.47(+0.59%) |
Jun 08, 2021 | 81.12 | 81.24 | 79.27 | 80.04 | 672,518 | -1.16(-1.43%) |
Jun 07, 2021 | 79.12 | 81.58 | 79.12 | 81.20 | 536,871 | +2.36(+2.99%) |
Jun 04, 2021 | 78.74 | 79.40 | 77.98 | 78.85 | 304,337 | +0.59(+0.76%) |
Jun 03, 2021 | 78.45 | 78.67 | 77.81 | 78.25 | 268,669 | -0.77(-0.97%) |
Jun 02, 2021 | 78.05 | 79.14 | 78.05 | 79.02 | 391,424 | +1.10(+1.41%) |
Jun 01, 2021 | 78.24 | 78.78 | 77.75 | 77.93 | 373,403 | +0.91(+1.18%) |
May 28, 2021 | 76.08 | 77.16 | 75.76 | 77.01 | 774,323 | +1.14(+1.50%) |
May 27, 2021 | 76.24 | 76.76 | 75.65 | 75.88 | 536,925 | -0.24(-0.32%) |
May 26, 2021 | 76.55 | 76.75 | 76.08 | 76.12 | 415,046 | -0.41(-0.54%) |
May 25, 2021 | 78.06 | 78.08 | 76.37 | 76.54 | 432,412 | -1.31(-1.68%) |
May 24, 2021 | 78.30 | 78.46 | 77.78 | 77.84 | 188,503 | +0.11(+0.14%) |
May 21, 2021 | 80.02 | 80.03 | 77.11 | 77.73 | 540,225 | -2.12(-2.66%) |
May 20, 2021 | 78.88 | 80.03 | 78.27 | 79.85 | 443,370 | +1.02(+1.30%) |
May 19, 2021 | 78.65 | 79.68 | 78.25 | 78.83 | 709,712 | -0.63(-0.79%) |
May 18, 2021 | 77.23 | 80.24 | 77.23 | 79.46 | 600,651 | +2.30(+2.98%) |
May 17, 2021 | 76.96 | 77.66 | 76.96 | 77.16 | 211,419 | -0.41(-0.53%) |
May 14, 2021 | 76.67 | 78.09 | 76.65 | 77.57 | 482,957 | +1.51(+1.99%) |
May 13, 2021 | 73.87 | 76.49 | 73.87 | 76.06 | 312,502 | +1.91(+2.57%) |
May 12, 2021 | 74.59 | 74.85 | 73.40 | 74.15 | 573,506 | -0.71(-0.95%) |
May 11, 2021 | 75.14 | 75.36 | 74.10 | 74.86 | 499,727 | -1.31(-1.71%) |
May 10, 2021 | 75.23 | 76.60 | 74.69 | 76.17 | 251,564 | +1.23(+1.64%) |
May 07, 2021 | 74.20 | 75.42 | 73.91 | 74.94 | 349,713 | +0.70(+0.95%) |
May 06, 2021 | 73.61 | 74.80 | 73.35 | 74.23 | 353,415 | +1.31(+1.80%) |
May 05, 2021 | 73.96 | 74.62 | 72.84 | 72.92 | 283,570 | -0.65(-0.88%) |
May 04, 2021 | 73.15 | 74.21 | 72.86 | 73.57 | 249,707 | +0.06(+0.08%) |