Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.14 | 95.29 | 90.97 | 91.20 | 9,280,688 | -4.48(-4.68%) |
Apr 28, 2022 | 96.52 | 97.34 | 95.22 | 95.68 | 6,226,770 | +0.00(+0.00%) |
Apr 27, 2022 | 96.02 | 97.08 | 94.63 | 95.68 | 4,986,546 | -0.55(-0.57%) |
Apr 26, 2022 | 95.93 | 97.63 | 95.86 | 96.23 | 4,141,248 | -0.32(-0.33%) |
Apr 25, 2022 | 96.62 | 97.14 | 94.12 | 96.55 | 5,225,492 | +0.09(+0.09%) |
Apr 22, 2022 | 98.92 | 98.96 | 96.36 | 96.47 | 6,091,635 | -3.32(-3.33%) |
Apr 21, 2022 | 100.66 | 100.94 | 99.49 | 99.79 | 3,568,905 | -0.86(-0.86%) |
Apr 20, 2022 | 99.01 | 101.56 | 98.71 | 100.65 | 5,965,097 | +2.62(+2.68%) |
Apr 19, 2022 | 97.78 | 98.55 | 97.17 | 98.03 | 3,830,252 | +0.42(+0.43%) |
Apr 18, 2022 | 97.57 | 98.62 | 97.20 | 97.61 | 3,182,160 | -0.25(-0.25%) |
Apr 14, 2022 | 99.39 | 99.81 | 97.79 | 97.86 | 5,440,458 | -1.23(-1.24%) |
Apr 13, 2022 | 98.54 | 99.86 | 97.40 | 99.08 | 3,992,605 | +0.32(+0.32%) |
Apr 12, 2022 | 98.54 | 99.13 | 97.93 | 98.76 | 4,373,121 | +0.18(+0.18%) |
Apr 11, 2022 | 100.39 | 101.68 | 98.32 | 98.58 | 6,746,914 | -2.04(-2.03%) |
Apr 08, 2022 | 98.54 | 101.48 | 97.74 | 100.62 | 8,217,747 | +2.83(+2.90%) |
Apr 07, 2022 | 96.23 | 98.15 | 95.58 | 97.79 | 6,072,863 | +1.46(+1.52%) |
Apr 06, 2022 | 94.35 | 96.54 | 94.09 | 96.33 | 6,982,067 | +2.45(+2.61%) |
Apr 05, 2022 | 93.76 | 95.59 | 93.61 | 93.87 | 7,548,457 | -0.51(-0.54%) |
Apr 04, 2022 | 94.85 | 94.89 | 93.12 | 94.38 | 7,368,270 | -1.03(-1.08%) |
Apr 01, 2022 | 95.52 | 96.45 | 94.67 | 95.41 | 6,722,090 | -0.11(-0.12%) |
Mar 31, 2022 | 96.27 | 97.00 | 95.50 | 95.52 | 9,027,917 | -2.21(-2.26%) |
Mar 30, 2022 | 98.25 | 99.44 | 96.57 | 97.73 | 8,445,929 | -1.07(-1.08%) |
Mar 29, 2022 | 100.79 | 101.26 | 98.07 | 98.80 | 9,019,914 | -3.17(-3.11%) |
Mar 28, 2022 | 101.93 | 102.17 | 100.91 | 101.97 | 3,999,238 | -0.49(-0.48%) |
Mar 25, 2022 | 101.70 | 102.75 | 101.31 | 102.46 | 4,014,356 | +0.48(+0.47%) |
Mar 24, 2022 | 100.42 | 102.00 | 100.10 | 101.98 | 3,833,161 | +1.75(+1.74%) |
Mar 23, 2022 | 101.44 | 101.72 | 100.19 | 100.23 | 3,371,832 | -0.97(-0.96%) |
Mar 22, 2022 | 101.93 | 102.12 | 100.36 | 101.21 | 3,522,663 | -0.15(-0.15%) |
Mar 21, 2022 | 101.73 | 103.53 | 100.87 | 101.36 | 4,951,926 | +0.09(+0.08%) |
Mar 18, 2022 | 102.41 | 102.52 | 100.56 | 101.27 | 7,554,835 | -1.19(-1.16%) |
Mar 17, 2022 | 100.66 | 102.54 | 99.78 | 102.46 | 5,915,373 | +1.37(+1.35%) |
Mar 16, 2022 | 100.99 | 101.29 | 99.57 | 101.09 | 5,491,644 | +0.12(+0.12%) |
Mar 15, 2022 | 99.10 | 101.41 | 98.72 | 100.97 | 7,252,254 | +2.35(+2.38%) |
Mar 14, 2022 | 98.09 | 98.72 | 95.41 | 98.62 | 6,092,690 | +0.96(+0.99%) |
Mar 11, 2022 | 98.32 | 99.27 | 97.58 | 97.66 | 5,084,633 | -0.58(-0.59%) |
Mar 10, 2022 | 97.31 | 98.40 | 96.81 | 98.23 | 3,808,963 | +0.45(+0.46%) |
Mar 09, 2022 | 98.67 | 99.04 | 96.62 | 97.78 | 5,230,795 | +1.17(+1.21%) |
Mar 08, 2022 | 99.17 | 99.92 | 96.50 | 96.61 | 7,205,444 | -2.08(-2.10%) |
Mar 07, 2022 | 98.62 | 100.81 | 97.91 | 98.69 | 6,805,579 | -0.59(-0.60%) |
Mar 04, 2022 | 96.94 | 99.37 | 96.34 | 99.28 | 5,666,256 | +0.61(+0.62%) |
Mar 03, 2022 | 98.62 | 99.77 | 97.67 | 98.67 | 6,082,118 | +0.10(+0.11%) |
Mar 02, 2022 | 97.22 | 99.13 | 96.22 | 98.56 | 5,331,418 | +2.25(+2.33%) |
Mar 01, 2022 | 97.41 | 97.69 | 95.29 | 96.32 | 5,978,742 | -1.51(-1.54%) |
Feb 28, 2022 | 95.60 | 97.90 | 95.60 | 97.83 | 7,075,198 | -0.61(-0.62%) |
Feb 25, 2022 | 95.70 | 98.97 | 97.20 | 98.44 | 6,964,611 | +3.33(+3.50%) |
Feb 24, 2022 | 94.63 | 95.28 | 92.93 | 95.11 | 7,475,170 | -1.39(-1.44%) |
Feb 23, 2022 | 96.78 | 97.67 | 95.19 | 96.50 | 5,243,719 | +0.30(+0.31%) |
Feb 22, 2022 | 96.42 | 97.01 | 95.35 | 96.19 | 5,060,722 | -0.20(-0.21%) |
Feb 18, 2022 | 96.39 | 0 | -0.16(-0.17%) | |||
Feb 17, 2022 | 97.83 | 98.10 | 96.33 | 96.55 | 4,910,827 | -1.55(-1.58%) |
Feb 16, 2022 | 97.26 | 98.38 | 97.05 | 98.10 | 5,958,110 | +0.92(+0.94%) |
Feb 15, 2022 | 98.03 | 98.65 | 96.77 | 97.19 | 4,706,971 | -0.03(-0.03%) |
Feb 14, 2022 | 98.22 | 98.30 | 96.30 | 97.21 | 8,071,302 | -1.17(-1.19%) |
Feb 11, 2022 | 99.56 | 100.18 | 98.23 | 98.38 | 6,275,574 | -1.02(-1.03%) |
Feb 10, 2022 | 98.72 | 100.65 | 98.59 | 99.40 | 9,117,106 | +0.50(+0.51%) |
Feb 09, 2022 | 100.48 | 102.19 | 98.28 | 98.90 | 16,176,112 | -5.70(-5.45%) |
Feb 08, 2022 | 102.77 | 105.00 | 102.76 | 104.60 | 8,246,296 | +1.34(+1.30%) |
Feb 07, 2022 | 102.87 | 103.65 | 101.85 | 103.26 | 5,777,997 | +0.87(+0.85%) |
Feb 04, 2022 | 101.54 | 103.37 | 101.13 | 102.40 | 5,798,730 | -0.22(-0.21%) |
Feb 03, 2022 | 103.77 | 102.61 | 7,006,425 | -0.17(-0.17%) | ||
Feb 02, 2022 | 99.88 | 102.93 | 99.70 | 102.78 | 9,295,629 | +2.48(+2.47%) |
Feb 01, 2022 | 100.30 | 101.16 | 99.30 | 100.30 | 7,458,183 | -0.23(-0.22%) |
Jan 31, 2022 | 102.14 | 99.51 | 100.53 | 9,047,713 | -2.61(-2.53%) | |
Jan 28, 2022 | 100.69 | 103.20 | 100.20 | 103.13 | 10,956,968 | +2.34(+2.32%) |
Jan 27, 2022 | 99.46 | 101.56 | 99.10 | 100.79 | 13,122,209 | +1.82(+1.84%) |
Jan 26, 2022 | 97.78 | 99.40 | 97.44 | 98.97 | 11,471,245 | +1.66(+1.71%) |
Jan 25, 2022 | 96.71 | 97.60 | 95.23 | 97.31 | 7,916,758 | -0.39(-0.40%) |
Jan 24, 2022 | 95.23 | 98.22 | 94.09 | 97.70 | 14,588,125 | +1.84(+1.92%) |
Jan 21, 2022 | 97.15 | 97.61 | 95.33 | 95.86 | 8,288,361 | -0.78(-0.81%) |
Jan 20, 2022 | 96.89 | 98.05 | 96.50 | 96.64 | 7,092,667 | -0.48(-0.50%) |
Jan 19, 2022 | 98.53 | 99.29 | 97.09 | 97.12 | 7,761,078 | -1.00(-1.01%) |
Jan 18, 2022 | 99.33 | 99.65 | 97.66 | 98.11 | 8,637,886 | -1.61(-1.61%) |
Jan 14, 2022 | 99.72 | 0 | +0.83(+0.84%) | |||
Jan 13, 2022 | 98.81 | 99.49 | 97.80 | 98.89 | 6,934,684 | -0.41(-0.42%) |
Jan 12, 2022 | 99.02 | 99.94 | 98.66 | 99.31 | 5,255,577 | -0.24(-0.25%) |
Jan 11, 2022 | 99.58 | 100.70 | 98.82 | 99.55 | 9,256,498 | +0.92(+0.93%) |
Jan 10, 2022 | 97.83 | 98.78 | 96.88 | 98.63 | 6,503,255 | +0.82(+0.84%) |
Jan 07, 2022 | 96.18 | 98.38 | 95.13 | 97.81 | 7,309,742 | +1.50(+1.56%) |
Jan 06, 2022 | 98.92 | 99.27 | 96.14 | 96.31 | 10,488,073 | -3.02(-3.04%) |
Jan 05, 2022 | 97.94 | 99.98 | 97.94 | 99.34 | 7,411,824 | +1.43(+1.46%) |
Jan 04, 2022 | 98.06 | 98.99 | 97.45 | 97.91 | 6,486,827 | +0.12(+0.12%) |
Jan 03, 2022 | 96.52 | 97.96 | 96.04 | 97.79 | 5,273,826 | +0.94(+0.97%) |
Dec 31, 2021 | 97.15 | 97.41 | 96.82 | 96.85 | 3,463,509 | -0.49(-0.50%) |
Dec 30, 2021 | 97.63 | 98.16 | 97.12 | 97.34 | 2,646,409 | -0.02(-0.02%) |
Dec 29, 2021 | 96.79 | 97.49 | 96.73 | 97.35 | 2,963,876 | +0.87(+0.90%) |
Dec 28, 2021 | 96.23 | 96.93 | 96.10 | 96.48 | 2,910,536 | +0.35(+0.36%) |
Dec 27, 2021 | 95.53 | 96.15 | 95.35 | 96.13 | 2,765,951 | +1.02(+1.08%) |
Dec 23, 2021 | 94.89 | 95.64 | 94.89 | 95.11 | 3,313,994 | +0.38(+0.41%) |
Dec 22, 2021 | 94.59 | 95.12 | 93.91 | 94.73 | 4,813,152 | +0.10(+0.11%) |
Dec 21, 2021 | 94.62 | 95.23 | 94.28 | 94.62 | 5,368,524 | +0.44(+0.47%) |
Dec 20, 2021 | 93.80 | 94.32 | 92.60 | 94.18 | 5,574,249 | -0.04(-0.04%) |
Dec 17, 2021 | 95.18 | 95.42 | 93.21 | 94.22 | 10,026,474 | -0.81(-0.85%) |
Dec 16, 2021 | 94.37 | 95.97 | 94.11 | 95.03 | 7,839,860 | +0.63(+0.67%) |
Dec 15, 2021 | 92.74 | 94.48 | 92.32 | 94.40 | 7,511,755 | +1.66(+1.79%) |
Dec 14, 2021 | 93.38 | 94.79 | 92.59 | 92.74 | 6,691,905 | -0.11(-0.12%) |
Dec 13, 2021 | 92.92 | 93.25 | 91.93 | 92.85 | 5,310,678 | +0.04(+0.04%) |
Dec 10, 2021 | 91.72 | 93.06 | 91.11 | 92.81 | 9,818,085 | +1.46(+1.59%) |
Dec 09, 2021 | 89.05 | 91.78 | 88.43 | 91.36 | 15,007,649 | +3.95(+4.52%) |
Dec 08, 2021 | 87.62 | 88.52 | 86.83 | 87.40 | 6,142,816 | +0.16(+0.18%) |
Dec 07, 2021 | 87.32 | 87.73 | 86.97 | 87.24 | 4,285,355 | +0.26(+0.30%) |
Dec 06, 2021 | 86.02 | 87.72 | 85.99 | 86.98 | 6,432,150 | +1.67(+1.96%) |
Dec 03, 2021 | 85.09 | 85.99 | 84.60 | 85.31 | 6,061,878 | +0.83(+0.98%) |
Dec 02, 2021 | 83.68 | 85.60 | 83.38 | 84.48 | 6,380,668 | +1.14(+1.36%) |
Dec 01, 2021 | 84.66 | 85.49 | 83.34 | 83.35 | 6,629,566 | -0.26(-0.31%) |
Nov 30, 2021 | 85.69 | 86.05 | 83.47 | 83.61 | 9,640,840 | -2.78(-3.22%) |
Nov 29, 2021 | 86.36 | 87.05 | 85.51 | 86.39 | 5,555,033 | +0.47(+0.55%) |
Nov 26, 2021 | 85.87 | 86.61 | 85.34 | 85.92 | 4,517,422 | -1.06(-1.22%) |
Nov 24, 2021 | 87.56 | 88.10 | 86.58 | 86.98 | 6,507,645 | -0.93(-1.06%) |
Nov 23, 2021 | 87.41 | 88.67 | 86.56 | 87.91 | 7,057,711 | +0.61(+0.70%) |
Nov 22, 2021 | 87.40 | 88.68 | 87.26 | 87.30 | 4,617,415 | -0.16(-0.18%) |
Nov 19, 2021 | 89.24 | 89.61 | 86.67 | 87.46 | 6,866,822 | -2.05(-2.29%) |
Nov 18, 2021 | 87.37 | 89.83 | 89.41 | 89.51 | 9,181,610 | +2.45(+2.81%) |
Nov 17, 2021 | 86.96 | 87.37 | 86.45 | 87.06 | 4,130,969 | -0.15(-0.17%) |
Nov 16, 2021 | 88.18 | 88.41 | 87.14 | 87.21 | 4,284,388 | -0.56(-0.64%) |
Nov 15, 2021 | 88.35 | 88.53 | 87.71 | 87.77 | 3,835,747 | -0.50(-0.56%) |
Nov 12, 2021 | 88.79 | 89.51 | 87.64 | 88.27 | 4,039,736 | -0.18(-0.20%) |
Nov 11, 2021 | 87.01 | 88.75 | 86.88 | 88.45 | 4,551,518 | +1.17(+1.34%) |
Nov 10, 2021 | 87.58 | 87.27 | 5,290,331 | +0.19(+0.22%) | ||
Nov 09, 2021 | 88.14 | 88.22 | 86.90 | 87.08 | 4,736,168 | -0.94(-1.07%) |
Nov 08, 2021 | 88.25 | 88.80 | 87.70 | 88.02 | 4,240,563 | -0.02(-0.02%) |
Nov 05, 2021 | 88.89 | 90.01 | 87.31 | 88.04 | 7,922,067 | -0.67(-0.75%) |
Nov 04, 2021 | 90.39 | 90.41 | 88.28 | 88.71 | 7,900,682 | -1.74(-1.92%) |
Nov 03, 2021 | 86.85 | 90.66 | 86.56 | 90.44 | 18,037,618 | +4.87(+5.69%) |
Nov 02, 2021 | 85.36 | 85.85 | 84.68 | 85.57 | 7,400,052 | +0.47(+0.55%) |
Nov 01, 2021 | 84.28 | 85.54 | 85.18 | 85.10 | 8,180,975 | +1.29(+1.53%) |
Oct 29, 2021 | 82.87 | 84.05 | 82.67 | 83.82 | 5,683,373 | +0.62(+0.74%) |
Oct 28, 2021 | 82.99 | 83.40 | 82.52 | 83.20 | 4,682,499 | +0.50(+0.60%) |
Oct 27, 2021 | 83.11 | 83.35 | 82.33 | 82.70 | 5,551,162 | -0.22(-0.26%) |
Oct 26, 2021 | 82.61 | 83.21 | 82.92 | 6,621,914 | +0.60(+0.73%) | |
Oct 25, 2021 | 82.35 | 82.62 | 81.70 | 82.31 | 6,149,939 | +0.15(+0.18%) |
Oct 22, 2021 | 81.19 | 82.23 | 81.19 | 82.16 | 5,364,490 | +0.62(+0.76%) |
Oct 21, 2021 | 80.59 | 81.57 | 80.50 | 81.55 | 5,695,813 | +0.76(+0.94%) |
Oct 20, 2021 | 79.43 | 81.05 | 79.34 | 80.78 | 5,380,762 | +1.55(+1.96%) |
Oct 19, 2021 | 79.31 | 79.62 | 78.98 | 79.24 | 4,105,616 | +0.38(+0.49%) |
Oct 18, 2021 | 80.04 | 80.04 | 78.51 | 78.85 | 5,164,888 | -1.27(-1.58%) |
Oct 15, 2021 | 79.37 | 80.54 | 79.28 | 80.12 | 5,837,937 | +1.19(+1.51%) |
Oct 14, 2021 | 78.72 | 79.76 | 77.40 | 78.93 | 7,804,479 | +1.31(+1.68%) |
Oct 13, 2021 | 78.01 | 78.04 | 76.72 | 77.62 | 4,566,152 | -0.59(-0.75%) |
Oct 12, 2021 | 78.66 | 79.03 | 77.99 | 78.21 | 3,123,986 | -0.46(-0.58%) |
Oct 11, 2021 | 78.98 | 79.64 | 78.98 | 78.67 | 3,517,683 | -0.08(-0.11%) |
Oct 08, 2021 | 78.87 | 79.10 | 78.27 | 78.75 | 3,204,135 | +0.16(+0.20%) |
Oct 07, 2021 | 77.81 | 79.02 | 77.81 | 78.59 | 4,564,798 | +0.98(+1.26%) |
Oct 06, 2021 | 77.47 | 77.89 | 76.33 | 77.61 | 5,576,718 | -0.46(-0.59%) |
Oct 05, 2021 | 78.38 | 79.23 | 77.92 | 78.07 | 5,194,608 | -0.16(-0.20%) |
Oct 04, 2021 | 78.40 | 79.77 | 77.57 | 78.23 | 5,108,381 | -0.24(-0.31%) |
Oct 01, 2021 | 79.15 | 79.25 | 76.87 | 78.47 | 7,380,506 | -0.74(-0.93%) |
Sep 30, 2021 | 81.30 | 81.70 | 79.17 | 79.21 | 6,457,338 | -1.80(-2.22%) |
Sep 29, 2021 | 79.83 | 81.44 | 79.75 | 81.01 | 5,171,408 | +1.05(+1.32%) |
Sep 28, 2021 | 79.94 | 80.58 | 79.56 | 79.95 | 6,704,303 | -0.07(-0.09%) |
Sep 27, 2021 | 78.88 | 80.68 | 78.88 | 80.03 | 5,630,273 | +0.96(+1.22%) |
Sep 24, 2021 | 79.33 | 79.66 | 78.87 | 79.07 | 3,094,485 | -0.14(-0.18%) |
Sep 23, 2021 | 78.54 | 79.92 | 78.28 | 79.21 | 4,152,376 | +0.93(+1.19%) |
Sep 22, 2021 | 78.89 | 79.23 | 78.23 | 78.27 | 4,199,151 | -0.07(-0.08%) |
Sep 21, 2021 | 79.29 | 79.92 | 78.26 | 78.34 | 5,413,221 | -0.61(-0.77%) |
Sep 20, 2021 | 78.99 | 79.76 | 78.00 | 78.95 | 5,717,710 | -0.87(-1.09%) |
Sep 17, 2021 | 79.33 | 80.11 | 79.33 | 79.81 | 9,356,338 | +0.15(+0.19%) |
Sep 16, 2021 | 80.25 | 80.58 | 78.94 | 79.66 | 4,466,084 | -0.18(-0.22%) |
Sep 15, 2021 | 78.27 | 80.25 | 78.09 | 79.84 | 6,805,774 | +1.54(+1.97%) |
Sep 14, 2021 | 79.38 | 79.40 | 78.10 | 78.30 | 4,159,477 | -0.58(-0.73%) |
Sep 13, 2021 | 78.54 | 79.52 | 78.42 | 78.88 | 4,815,720 | +0.67(+0.86%) |
Sep 10, 2021 | 80.08 | 80.09 | 77.89 | 78.21 | 6,924,949 | -1.51(-1.90%) |
Sep 09, 2021 | 80.20 | 80.30 | 79.53 | 79.72 | 4,367,585 | -0.76(-0.94%) |
Sep 08, 2021 | 80.59 | 80.85 | 79.61 | 80.48 | 3,807,005 | -0.34(-0.42%) |
Sep 07, 2021 | 81.39 | 81.58 | 80.14 | 80.81 | 4,957,086 | -0.83(-1.02%) |
Sep 03, 2021 | 81.31 | 81.94 | 80.86 | 81.64 | 5,289,562 | +0.48(+0.59%) |
Sep 02, 2021 | 80.04 | 81.67 | 80.02 | 81.17 | 5,596,302 | +1.17(+1.46%) |
Sep 01, 2021 | 80.36 | 80.46 | 78.30 | 80.00 | 7,166,246 | -0.63(-0.79%) |
Aug 31, 2021 | 79.12 | 81.09 | 78.97 | 80.64 | 8,864,936 | +1.67(+2.12%) |
Aug 30, 2021 | 78.35 | 79.05 | 77.85 | 78.96 | 5,870,698 | +0.83(+1.06%) |
Aug 27, 2021 | 77.77 | 78.20 | 77.51 | 78.13 | 4,181,779 | +0.63(+0.82%) |
Aug 26, 2021 | 78.21 | 78.21 | 77.00 | 77.50 | 4,193,573 | -0.50(-0.65%) |
Aug 25, 2021 | 78.01 | 78.58 | 77.47 | 78.00 | 3,383,933 | -0.22(-0.29%) |
Aug 24, 2021 | 78.86 | 78.88 | 78.20 | 78.23 | 3,502,559 | -0.74(-0.93%) |
Aug 23, 2021 | 79.70 | 80.12 | 78.88 | 78.96 | 3,973,110 | -0.23(-0.29%) |
Aug 20, 2021 | 78.50 | 79.31 | 78.16 | 79.20 | 4,277,623 | +0.58(+0.74%) |
Aug 19, 2021 | 78.37 | 79.27 | 77.96 | 78.62 | 5,561,316 | -0.34(-0.43%) |
Aug 18, 2021 | 80.54 | 80.77 | 78.90 | 78.96 | 4,838,351 | -1.75(-2.17%) |
Aug 17, 2021 | 79.45 | 80.95 | 79.38 | 80.71 | 6,570,290 | +1.01(+1.26%) |
Aug 16, 2021 | 78.66 | 79.80 | 78.28 | 79.70 | 4,823,889 | +0.96(+1.22%) |
Aug 13, 2021 | 79.57 | 79.80 | 78.62 | 78.74 | 3,920,866 | -0.73(-0.92%) |
Aug 12, 2021 | 79.53 | 79.80 | 78.59 | 79.47 | 7,007,487 | +0.18(+0.22%) |
Aug 11, 2021 | 77.99 | 79.48 | 77.99 | 79.29 | 8,632,360 | +1.60(+2.05%) |
Aug 10, 2021 | 76.21 | 77.76 | 75.82 | 77.70 | 6,329,949 | +1.48(+1.95%) |
Aug 09, 2021 | 75.79 | 76.46 | 75.44 | 76.21 | 4,896,650 | +0.37(+0.49%) |
Aug 06, 2021 | 75.16 | 76.29 | 74.81 | 75.84 | 7,523,542 | +1.12(+1.50%) |
Aug 05, 2021 | 75.94 | 76.30 | 74.05 | 74.72 | 12,129,378 | -1.40(-1.84%) |
Aug 04, 2021 | 74.90 | 77.66 | 74.68 | 76.12 | 15,360,578 | -2.29(-2.92%) |
Aug 03, 2021 | 77.25 | 78.56 | 76.20 | 78.40 | 8,161,204 | +1.48(+1.93%) |
Aug 02, 2021 | 76.87 | 77.40 | 76.56 | 76.92 | 5,012,552 | +0.05(+0.06%) |
Jul 30, 2021 | 77.43 | 77.91 | 76.67 | 76.87 | 6,424,345 | -0.65(-0.84%) |
Jul 29, 2021 | 78.40 | 78.54 | 77.28 | 77.53 | 4,590,853 | -0.22(-0.29%) |
Jul 28, 2021 | 78.06 | 78.15 | 77.00 | 77.75 | 3,516,384 | -0.32(-0.41%) |
Jul 27, 2021 | 77.05 | 78.12 | 76.83 | 78.07 | 4,614,077 | +0.72(+0.93%) |
Jul 26, 2021 | 77.87 | 78.67 | 77.21 | 77.35 | 5,126,216 | -0.37(-0.48%) |
Jul 23, 2021 | 77.47 | 78.05 | 77.28 | 77.72 | 4,382,765 | +0.60(+0.77%) |
Jul 22, 2021 | 77.20 | 77.30 | 76.47 | 77.13 | 5,008,186 | +0.07(+0.08%) |
Jul 21, 2021 | 76.49 | 77.22 | 76.12 | 77.06 | 7,333,253 | +1.17(+1.54%) |
Jul 20, 2021 | 75.05 | 76.90 | 74.96 | 75.89 | 6,878,908 | +1.05(+1.40%) |
Jul 19, 2021 | 75.26 | 75.66 | 73.81 | 74.84 | 5,534,607 | -0.97(-1.28%) |
Jul 16, 2021 | 76.24 | 76.55 | 75.55 | 75.82 | 5,888,273 | -0.32(-0.43%) |
Jul 15, 2021 | 75.85 | 76.42 | 75.62 | 76.14 | 3,903,897 | -0.32(-0.42%) |
Jul 14, 2021 | 76.03 | 76.71 | 75.67 | 76.47 | 6,799,541 | +0.71(+0.93%) |
Jul 13, 2021 | 76.09 | 76.39 | 75.63 | 75.76 | 3,323,426 | -0.15(-0.20%) |
Jul 12, 2021 | 75.05 | 76.18 | 74.62 | 75.91 | 4,327,107 | +0.46(+0.61%) |
Jul 09, 2021 | 75.07 | 75.78 | 75.03 | 75.45 | 3,742,209 | +1.02(+1.37%) |
Jul 08, 2021 | 74.77 | 75.03 | 74.02 | 74.43 | 5,837,986 | -1.04(-1.38%) |
Jul 07, 2021 | 75.11 | 76.43 | 74.63 | 75.46 | 7,413,891 | +0.15(+0.20%) |
Jul 06, 2021 | 76.20 | 76.20 | 74.45 | 75.32 | 7,052,878 | -1.16(-1.52%) |
Jul 02, 2021 | 76.23 | 76.75 | 75.58 | 76.48 | 6,026,811 | +0.19(+0.26%) |
Jul 01, 2021 | 77.66 | 77.68 | 76.04 | 76.28 | 10,495,552 | -1.13(-1.46%) |
Jun 30, 2021 | 77.25 | 77.64 | 76.86 | 77.41 | 5,429,967 | -0.05(-0.06%) |
Jun 29, 2021 | 78.51 | 78.98 | 77.39 | 77.46 | 5,309,077 | -0.58(-0.75%) |
Jun 28, 2021 | 77.63 | 78.15 | 77.11 | 78.04 | 4,521,593 | +0.04(+0.05%) |
Jun 25, 2021 | 77.93 | 78.63 | 77.73 | 78.01 | 4,035,443 | +0.29(+0.37%) |
Jun 24, 2021 | 77.84 | 77.92 | 76.83 | 77.72 | 5,245,208 | +0.04(+0.05%) |
Jun 23, 2021 | 77.74 | 78.15 | 77.25 | 77.68 | 3,660,760 | -0.07(-0.10%) |
Jun 22, 2021 | 77.95 | 78.27 | 77.54 | 77.76 | 3,827,003 | -0.19(-0.25%) |
Jun 21, 2021 | 76.64 | 78.15 | 76.49 | 77.95 | 4,883,054 | +1.50(+1.97%) |
Jun 18, 2021 | 77.29 | 77.64 | 76.38 | 76.45 | 9,486,034 | -1.70(-2.17%) |
Jun 17, 2021 | 78.91 | 78.94 | 77.63 | 78.15 | 5,327,424 | -0.47(-0.60%) |
Jun 16, 2021 | 79.32 | 79.92 | 78.54 | 78.62 | 6,166,385 | -0.61(-0.77%) |
Jun 15, 2021 | 79.01 | 79.89 | 78.38 | 79.23 | 5,898,889 | +0.72(+0.92%) |
Jun 14, 2021 | 79.02 | 79.04 | 77.52 | 78.51 | 5,486,123 | -0.79(-0.99%) |
Jun 11, 2021 | 79.65 | 79.91 | 79.08 | 79.30 | 2,908,206 | -0.03(-0.04%) |
Jun 10, 2021 | 79.33 | 79.84 | 79.22 | 79.32 | 5,055,389 | +0.51(+0.65%) |
Jun 09, 2021 | 79.57 | 80.02 | 78.70 | 78.81 | 6,232,196 | -0.80(-1.00%) |
Jun 08, 2021 | 79.84 | 79.89 | 78.98 | 79.61 | 4,602,266 | -0.48(-0.60%) |
Jun 07, 2021 | 80.39 | 80.84 | 79.96 | 80.09 | 4,258,609 | -0.13(-0.16%) |
Jun 04, 2021 | 80.77 | 80.82 | 79.97 | 80.22 | 4,965,350 | -0.55(-0.68%) |
Jun 03, 2021 | 79.78 | 80.99 | 79.47 | 80.77 | 5,043,868 | +0.99(+1.24%) |
Jun 02, 2021 | 80.08 | 80.23 | 79.52 | 79.78 | 4,424,200 | +0.11(+0.14%) |
Jun 01, 2021 | 80.25 | 80.32 | 79.11 | 79.67 | 6,585,091 | -0.53(-0.66%) |
May 28, 2021 | 80.42 | 80.99 | 80.14 | 80.20 | 7,340,646 | +0.02(+0.02%) |
May 27, 2021 | 81.44 | 81.72 | 79.90 | 80.18 | 9,684,362 | -0.83(-1.03%) |
May 26, 2021 | 82.25 | 82.48 | 79.11 | 81.01 | 15,522,428 | -1.28(-1.56%) |
May 25, 2021 | 83.23 | 83.33 | 82.21 | 82.29 | 6,353,941 | -0.94(-1.13%) |
May 24, 2021 | 83.55 | 84.07 | 83.17 | 83.23 | 6,078,713 | -0.09(-0.11%) |
May 21, 2021 | 82.84 | 83.68 | 82.67 | 83.32 | 9,012,480 | +0.69(+0.83%) |
May 20, 2021 | 82.78 | 83.31 | 81.98 | 82.64 | 9,763,873 | -0.13(-0.16%) |
May 19, 2021 | 82.11 | 83.58 | 81.34 | 82.77 | 21,639,368 | +0.56(+0.68%) |
May 18, 2021 | 80.22 | 82.25 | 79.76 | 82.21 | 19,050,300 | +3.76(+4.79%) |
May 17, 2021 | 78.03 | 79.05 | 78.03 | 78.45 | 4,818,421 | +0.21(+0.27%) |
May 14, 2021 | 78.52 | 78.62 | 77.94 | 78.24 | 6,186,470 | +0.06(+0.07%) |
May 13, 2021 | 77.57 | 78.67 | 77.12 | 78.18 | 4,971,630 | +0.83(+1.07%) |
May 12, 2021 | 78.50 | 79.17 | 77.23 | 77.36 | 6,937,099 | -0.92(-1.17%) |
May 11, 2021 | 79.38 | 79.80 | 77.98 | 78.28 | 8,552,640 | -1.37(-1.72%) |
May 10, 2021 | 79.43 | 80.88 | 79.41 | 79.65 | 8,671,514 | +0.69(+0.87%) |
May 07, 2021 | 77.86 | 79.19 | 77.66 | 78.96 | 8,845,276 | +1.31(+1.68%) |
May 06, 2021 | 76.67 | 77.70 | 75.85 | 77.65 | 10,144,640 | +0.61(+0.79%) |
May 05, 2021 | 76.23 | 77.28 | 74.61 | 77.04 | 16,537,992 | +1.78(+2.37%) |
May 04, 2021 | 73.29 | 75.47 | 73.06 | 75.26 | 21,159,660 | +3.18(+4.41%) |