Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.52 | 69.41 | 66.53 | 66.69 | 808,426 | -2.16(-3.14%) |
Apr 28, 2022 | 67.86 | 69.29 | 67.23 | 68.85 | 620,383 | +1.53(+2.27%) |
Apr 27, 2022 | 67.09 | 68.46 | 67.05 | 67.32 | 502,163 | +0.23(+0.34%) |
Apr 26, 2022 | 69.31 | 69.66 | 67.08 | 67.09 | 487,718 | -2.67(-3.83%) |
Apr 25, 2022 | 67.78 | 69.85 | 66.92 | 69.76 | 456,789 | +1.55(+2.27%) |
Apr 22, 2022 | 69.83 | 70.31 | 68.07 | 68.22 | 398,990 | -1.81(-2.59%) |
Apr 21, 2022 | 71.85 | 72.43 | 69.77 | 70.03 | 382,856 | -1.12(-1.58%) |
Apr 20, 2022 | 71.22 | 72.01 | 70.85 | 71.15 | 391,888 | +0.18(+0.25%) |
Apr 19, 2022 | 69.79 | 71.25 | 68.64 | 70.98 | 361,585 | +0.99(+1.41%) |
Apr 18, 2022 | 69.00 | 70.37 | 68.14 | 69.99 | 551,493 | +0.75(+1.08%) |
Apr 14, 2022 | 70.40 | 71.07 | 69.18 | 69.24 | 618,145 | -1.15(-1.64%) |
Apr 13, 2022 | 69.76 | 70.94 | 69.53 | 70.39 | 396,858 | +0.55(+0.79%) |
Apr 12, 2022 | 71.43 | 72.12 | 69.53 | 69.84 | 621,279 | -0.83(-1.17%) |
Apr 11, 2022 | 73.69 | 74.45 | 70.63 | 70.67 | 743,069 | -3.72(-5.00%) |
Apr 08, 2022 | 74.75 | 75.06 | 73.95 | 74.39 | 710,086 | -0.57(-0.76%) |
Apr 07, 2022 | 74.78 | 75.55 | 74.19 | 74.96 | 919,853 | +0.14(+0.18%) |
Apr 06, 2022 | 75.44 | 75.44 | 74.11 | 74.82 | 1,051,871 | -1.89(-2.47%) |
Apr 05, 2022 | 77.72 | 78.34 | 76.67 | 76.72 | 921,887 | -1.00(-1.28%) |
Apr 04, 2022 | 77.10 | 78.27 | 76.89 | 77.71 | 912,913 | +0.74(+0.96%) |
Apr 01, 2022 | 75.93 | 77.06 | 75.74 | 76.97 | 639,632 | +0.90(+1.18%) |
Mar 31, 2022 | 77.18 | 78.13 | 76.05 | 76.07 | 1,092,930 | -0.92(-1.19%) |
Mar 30, 2022 | 78.01 | 78.10 | 76.56 | 76.99 | 951,550 | -1.85(-2.35%) |
Mar 29, 2022 | 76.04 | 79.18 | 75.69 | 78.85 | 2,215,519 | +3.64(+4.84%) |
Mar 28, 2022 | 73.45 | 75.28 | 73.04 | 75.21 | 1,088,703 | +1.44(+1.95%) |
Mar 25, 2022 | 73.42 | 74.26 | 73.03 | 73.77 | 1,263,308 | +0.67(+0.92%) |
Mar 24, 2022 | 71.65 | 73.16 | 71.14 | 73.10 | 733,811 | +1.61(+2.25%) |
Mar 23, 2022 | 71.40 | 71.52 | 70.39 | 71.49 | 913,202 | -0.18(-0.25%) |
Mar 22, 2022 | 70.26 | 71.80 | 70.01 | 71.67 | 814,216 | +1.56(+2.22%) |
Mar 21, 2022 | 70.32 | 70.32 | 68.98 | 70.11 | 595,820 | -0.54(-0.77%) |
Mar 18, 2022 | 69.27 | 71.55 | 69.04 | 70.65 | 2,009,668 | +1.19(+1.72%) |
Mar 17, 2022 | 67.07 | 69.55 | 66.54 | 69.46 | 886,797 | +2.20(+3.27%) |
Mar 16, 2022 | 66.51 | 68.57 | 65.34 | 67.26 | 930,049 | +1.45(+2.20%) |
Mar 15, 2022 | 64.03 | 65.86 | 63.82 | 65.81 | 787,999 | +2.14(+3.36%) |
Mar 14, 2022 | 64.90 | 64.92 | 62.43 | 63.67 | 828,134 | -1.33(-2.05%) |
Mar 11, 2022 | 65.72 | 66.23 | 64.74 | 65.00 | 995,267 | -0.11(-0.17%) |
Mar 10, 2022 | 64.54 | 65.32 | 64.05 | 65.11 | 537,037 | -0.44(-0.68%) |
Mar 09, 2022 | 65.06 | 65.97 | 64.59 | 65.55 | 420,493 | +1.74(+2.72%) |
Mar 08, 2022 | 65.07 | 65.83 | 63.39 | 63.82 | 643,925 | -1.64(-2.50%) |
Mar 07, 2022 | 66.43 | 67.30 | 65.28 | 65.45 | 1,128,195 | -1.22(-1.83%) |
Mar 04, 2022 | 66.36 | 66.79 | 64.76 | 66.68 | 889,854 | +0.94(+1.42%) |
Mar 03, 2022 | 67.15 | 67.65 | 65.17 | 65.74 | 560,058 | -1.17(-1.75%) |
Mar 02, 2022 | 65.93 | 67.40 | 65.48 | 66.91 | 765,199 | +1.46(+2.23%) |
Mar 01, 2022 | 66.32 | 67.33 | 64.78 | 65.45 | 847,571 | -1.10(-1.66%) |
Feb 28, 2022 | 65.25 | 66.83 | 64.81 | 66.55 | 1,445,757 | +0.85(+1.29%) |
Feb 25, 2022 | 65.23 | 65.87 | 64.61 | 65.71 | 667,742 | +0.44(+0.68%) |
Feb 24, 2022 | 60.59 | 65.36 | 60.59 | 65.26 | 1,002,607 | +2.71(+4.33%) |
Feb 23, 2022 | 64.21 | 64.61 | 62.30 | 62.56 | 900,118 | -0.92(-1.44%) |
Feb 22, 2022 | 64.28 | 65.24 | 63.10 | 63.47 | 937,908 | -1.27(-1.96%) |
Feb 18, 2022 | 64.74 | 0 | +4.01(+6.60%) | |||
Feb 17, 2022 | 62.52 | 63.14 | 60.67 | 60.73 | 1,083,971 | -2.43(-3.85%) |
Feb 16, 2022 | 63.55 | 63.81 | 62.53 | 63.17 | 1,474,437 | -0.91(-1.41%) |
Feb 15, 2022 | 63.46 | 64.13 | 62.54 | 64.07 | 909,788 | +1.76(+2.83%) |
Feb 14, 2022 | 62.69 | 63.78 | 62.17 | 62.31 | 1,036,207 | -0.20(-0.32%) |
Feb 11, 2022 | 64.26 | 64.81 | 62.33 | 62.51 | 940,030 | -1.60(-2.49%) |
Feb 10, 2022 | 64.86 | 66.60 | 63.65 | 64.10 | 1,464,889 | -2.08(-3.14%) |
Feb 09, 2022 | 65.68 | 66.53 | 64.88 | 66.18 | 1,476,078 | +1.74(+2.71%) |
Feb 08, 2022 | 63.66 | 64.66 | 63.11 | 64.44 | 1,359,234 | +0.63(+0.99%) |
Feb 07, 2022 | 64.15 | 64.90 | 63.44 | 63.81 | 1,083,316 | -0.40(-0.63%) |
Feb 04, 2022 | 63.63 | 64.81 | 63.17 | 64.21 | 747,663 | +0.70(+1.10%) |
Feb 03, 2022 | 63.64 | 63.51 | 528,308 | -1.51(-2.32%) | ||
Feb 02, 2022 | 66.12 | 66.32 | 64.84 | 65.02 | 626,630 | -0.41(-0.63%) |
Feb 01, 2022 | 65.65 | 66.24 | 64.39 | 65.43 | 715,442 | -0.04(-0.06%) |
Jan 31, 2022 | 63.24 | 65.48 | 65.47 | 931,559 | +2.57(+4.09%) | |
Jan 28, 2022 | 62.12 | 62.90 | 60.72 | 62.90 | 756,901 | +1.21(+1.96%) |
Jan 27, 2022 | 63.21 | 63.67 | 61.39 | 61.69 | 763,842 | -0.94(-1.49%) |
Jan 26, 2022 | 65.60 | 66.48 | 62.28 | 62.62 | 853,237 | -2.00(-3.09%) |
Jan 25, 2022 | 66.08 | 66.12 | 64.12 | 64.62 | 809,699 | -2.08(-3.12%) |
Jan 24, 2022 | 64.09 | 66.85 | 63.01 | 66.70 | 1,144,093 | +1.60(+2.45%) |
Jan 21, 2022 | 65.22 | 66.67 | 64.69 | 65.11 | 1,128,912 | -0.57(-0.87%) |
Jan 20, 2022 | 68.43 | 68.93 | 65.51 | 65.68 | 924,287 | -2.15(-3.17%) |
Jan 19, 2022 | 68.24 | 69.45 | 67.77 | 67.83 | 568,545 | -0.13(-0.19%) |
Jan 18, 2022 | 68.32 | 68.95 | 67.59 | 67.95 | 912,415 | -1.66(-2.38%) |
Jan 14, 2022 | 69.61 | 0 | -0.70(-0.99%) | |||
Jan 13, 2022 | 72.46 | 73.19 | 70.20 | 70.31 | 366,335 | -2.31(-3.17%) |
Jan 12, 2022 | 73.31 | 73.81 | 72.43 | 72.61 | 603,534 | -0.70(-0.95%) |
Jan 11, 2022 | 71.42 | 73.69 | 70.91 | 73.31 | 871,530 | +2.47(+3.49%) |
Jan 10, 2022 | 69.56 | 70.95 | 68.32 | 70.84 | 871,022 | +0.42(+0.60%) |
Jan 07, 2022 | 71.54 | 72.07 | 69.57 | 70.42 | 880,893 | -1.35(-1.88%) |
Jan 06, 2022 | 71.40 | 72.71 | 70.47 | 71.77 | 829,714 | -0.17(-0.23%) |
Jan 05, 2022 | 73.98 | 74.26 | 71.88 | 71.93 | 673,797 | -2.47(-3.32%) |
Jan 04, 2022 | 75.85 | 76.08 | 74.29 | 74.41 | 573,497 | -1.38(-1.82%) |
Jan 03, 2022 | 76.76 | 77.23 | 75.43 | 75.79 | 419,657 | -0.82(-1.07%) |
Dec 31, 2021 | 76.59 | 77.48 | 76.49 | 76.60 | 302,822 | -0.13(-0.17%) |
Dec 30, 2021 | 77.76 | 78.19 | 76.59 | 76.73 | 345,352 | -0.78(-1.00%) |
Dec 29, 2021 | 77.42 | 78.20 | 76.84 | 77.51 | 405,249 | +0.09(+0.11%) |
Dec 28, 2021 | 78.58 | 78.60 | 77.12 | 77.42 | 285,985 | -0.76(-0.97%) |
Dec 27, 2021 | 76.60 | 78.24 | 76.35 | 78.18 | 400,623 | +1.71(+2.24%) |
Dec 23, 2021 | 76.27 | 76.82 | 76.00 | 76.47 | 262,171 | +0.42(+0.56%) |
Dec 22, 2021 | 75.66 | 76.34 | 75.33 | 76.04 | 362,405 | +0.40(+0.53%) |
Dec 21, 2021 | 74.81 | 75.73 | 74.33 | 75.64 | 523,767 | +1.69(+2.29%) |
Dec 20, 2021 | 73.89 | 74.18 | 73.15 | 73.94 | 606,890 | -0.84(-1.12%) |
Dec 17, 2021 | 74.61 | 76.38 | 73.89 | 74.78 | 2,110,945 | +0.07(+0.09%) |
Dec 16, 2021 | 76.88 | 77.12 | 74.26 | 74.71 | 489,658 | -2.00(-2.61%) |
Dec 15, 2021 | 74.76 | 76.91 | 73.76 | 76.71 | 683,720 | +2.44(+3.29%) |
Dec 14, 2021 | 75.05 | 75.67 | 73.68 | 74.27 | 711,114 | -1.46(-1.93%) |
Dec 13, 2021 | 74.77 | 76.05 | 74.49 | 75.73 | 776,414 | +0.60(+0.80%) |
Dec 10, 2021 | 75.77 | 76.54 | 74.40 | 75.13 | 665,022 | +0.49(+0.66%) |
Dec 09, 2021 | 76.18 | 76.38 | 74.60 | 74.63 | 556,361 | -1.74(-2.28%) |
Dec 08, 2021 | 75.91 | 77.16 | 75.07 | 76.38 | 556,959 | +0.00(+0.00%) |
Dec 07, 2021 | 76.21 | 77.42 | 75.83 | 76.38 | 651,613 | +1.86(+2.50%) |
Dec 06, 2021 | 74.23 | 75.21 | 73.02 | 74.51 | 693,640 | +0.41(+0.56%) |
Dec 03, 2021 | 75.04 | 75.71 | 73.11 | 74.10 | 886,393 | -0.75(-1.00%) |
Dec 02, 2021 | 73.89 | 75.53 | 73.33 | 74.85 | 611,157 | +1.02(+1.39%) |
Dec 01, 2021 | 77.58 | 77.75 | 73.77 | 73.82 | 688,314 | -2.28(-2.99%) |
Nov 30, 2021 | 76.71 | 77.92 | 75.05 | 76.10 | 1,110,598 | -1.39(-1.79%) |
Nov 29, 2021 | 76.37 | 78.13 | 76.29 | 77.49 | 675,613 | +2.43(+3.24%) |
Nov 26, 2021 | 75.71 | 76.75 | 74.59 | 75.06 | 544,433 | -2.34(-3.03%) |
Nov 24, 2021 | 77.08 | 78.08 | 76.86 | 77.40 | 576,031 | +0.02(+0.03%) |
Nov 23, 2021 | 76.38 | 77.66 | 76.07 | 77.38 | 838,396 | +0.55(+0.72%) |
Nov 22, 2021 | 78.97 | 79.13 | 76.80 | 76.83 | 640,467 | -1.95(-2.48%) |
Nov 19, 2021 | 78.26 | 78.91 | 77.77 | 78.78 | 714,849 | +0.63(+0.81%) |
Nov 18, 2021 | 80.07 | 78.62 | 77.99 | 78.15 | 840,684 | -1.99(-2.49%) |
Nov 17, 2021 | 81.10 | 81.10 | 79.08 | 80.14 | 802,609 | -0.67(-0.83%) |
Nov 16, 2021 | 81.86 | 82.68 | 80.61 | 80.81 | 632,352 | -1.04(-1.27%) |
Nov 15, 2021 | 81.36 | 82.38 | 81.36 | 81.86 | 670,327 | +0.14(+0.17%) |
Nov 12, 2021 | 81.05 | 82.26 | 79.79 | 81.72 | 637,351 | +2.71(+3.43%) |
Nov 11, 2021 | 79.95 | 79.95 | 78.55 | 79.01 | 1,036,831 | -0.29(-0.36%) |
Nov 10, 2021 | 81.34 | 78.91 | 79.30 | 902,784 | -2.60(-3.17%) | |
Nov 09, 2021 | 81.00 | 83.44 | 80.73 | 81.90 | 1,200,237 | +1.34(+1.66%) |
Nov 08, 2021 | 80.23 | 80.94 | 77.54 | 80.56 | 1,380,191 | +2.83(+3.65%) |
Nov 05, 2021 | 78.25 | 80.72 | 74.60 | 77.72 | 3,502,163 | -12.11(-13.48%) |
Nov 04, 2021 | 89.57 | 90.35 | 88.79 | 89.83 | 618,736 | +0.66(+0.74%) |
Nov 03, 2021 | 90.46 | 90.73 | 88.14 | 89.17 | 410,509 | -1.12(-1.24%) |
Nov 02, 2021 | 86.88 | 90.30 | 86.72 | 90.29 | 756,788 | +3.27(+3.76%) |
Nov 01, 2021 | 86.33 | 87.79 | 87.02 | 87.02 | 496,018 | +0.81(+0.94%) |
Oct 29, 2021 | 84.92 | 87.12 | 84.65 | 86.22 | 537,738 | +0.79(+0.92%) |
Oct 28, 2021 | 84.45 | 84.28 | 85.43 | 670,137 | +1.68(+2.01%) | |
Oct 27, 2021 | 85.62 | 85.84 | 83.64 | 83.75 | 423,686 | -1.71(-2.00%) |
Oct 26, 2021 | 85.49 | 85.46 | 388,876 | +0.68(+0.80%) | ||
Oct 25, 2021 | 83.96 | 84.78 | 435,776 | +1.19(+1.42%) | ||
Oct 22, 2021 | 84.65 | 85.39 | 83.46 | 83.59 | 270,276 | -0.92(-1.08%) |
Oct 21, 2021 | 83.23 | 84.54 | 83.23 | 84.50 | 250,546 | +1.05(+1.26%) |
Oct 20, 2021 | 84.89 | 84.89 | 83.20 | 83.45 | 328,976 | -1.44(-1.69%) |
Oct 19, 2021 | 85.18 | 85.36 | 84.11 | 84.89 | 431,376 | +0.23(+0.27%) |
Oct 18, 2021 | 82.67 | 84.78 | 81.86 | 84.66 | 441,688 | +1.57(+1.90%) |
Oct 15, 2021 | 82.24 | 83.33 | 81.94 | 83.09 | 519,403 | +1.49(+1.82%) |
Oct 14, 2021 | 79.81 | 81.64 | 79.54 | 81.60 | 343,680 | +2.59(+3.28%) |
Oct 13, 2021 | 79.50 | 79.50 | 78.52 | 79.01 | 350,896 | +0.05(+0.06%) |
Oct 12, 2021 | 78.53 | 79.05 | 78.22 | 78.96 | 512,261 | +0.76(+0.97%) |
Oct 11, 2021 | 78.95 | 79.69 | 78.14 | 78.21 | 437,674 | -0.83(-1.05%) |
Oct 08, 2021 | 79.72 | 80.22 | 78.89 | 79.03 | 317,260 | -0.65(-0.82%) |
Oct 07, 2021 | 79.92 | 80.62 | 79.37 | 79.68 | 434,099 | +0.15(+0.19%) |
Oct 06, 2021 | 78.46 | 79.54 | 77.92 | 79.53 | 466,182 | +0.00(+0.00%) |
Oct 05, 2021 | 79.61 | 80.42 | 78.78 | 79.53 | 750,329 | +0.58(+0.74%) |
Oct 04, 2021 | 79.51 | 79.76 | 77.98 | 78.95 | 779,203 | -1.11(-1.39%) |
Oct 01, 2021 | 79.12 | 80.70 | 78.44 | 80.07 | 537,948 | +1.10(+1.40%) |
Sep 30, 2021 | 79.32 | 80.10 | 78.65 | 78.96 | 733,412 | +0.45(+0.58%) |
Sep 29, 2021 | 79.56 | 80.11 | 77.09 | 78.51 | 1,131,778 | -0.73(-0.92%) |
Sep 28, 2021 | 82.98 | 83.57 | 79.11 | 79.24 | 1,041,889 | -4.96(-5.89%) |
Sep 27, 2021 | 86.72 | 88.25 | 83.24 | 84.20 | 1,024,989 | -2.69(-3.09%) |
Sep 24, 2021 | 86.87 | 87.66 | 86.64 | 86.89 | 403,214 | -0.68(-0.78%) |
Sep 23, 2021 | 86.30 | 87.71 | 86.28 | 87.57 | 433,347 | +1.68(+1.96%) |
Sep 22, 2021 | 84.17 | 86.07 | 84.17 | 85.88 | 669,424 | +2.14(+2.55%) |
Sep 21, 2021 | 84.47 | 84.78 | 82.73 | 83.75 | 501,102 | +0.01(+0.01%) |
Sep 20, 2021 | 85.60 | 85.69 | 82.74 | 83.74 | 899,569 | -3.71(-4.24%) |
Sep 17, 2021 | 89.27 | 89.92 | 86.75 | 87.45 | 2,545,769 | -2.08(-2.32%) |
Sep 16, 2021 | 88.37 | 89.59 | 87.36 | 89.53 | 741,955 | +0.94(+1.07%) |
Sep 15, 2021 | 86.90 | 88.59 | 86.90 | 88.58 | 718,298 | +1.94(+2.24%) |
Sep 14, 2021 | 86.62 | 88.08 | 85.91 | 86.64 | 560,172 | +0.15(+0.17%) |
Sep 13, 2021 | 87.59 | 87.59 | 85.63 | 86.49 | 572,225 | +0.49(+0.57%) |
Sep 10, 2021 | 86.62 | 87.09 | 85.92 | 86.00 | 526,307 | +0.19(+0.22%) |
Sep 09, 2021 | 84.93 | 87.34 | 84.76 | 85.81 | 522,492 | +0.71(+0.83%) |
Sep 08, 2021 | 86.09 | 86.13 | 84.61 | 85.11 | 490,018 | -1.28(-1.48%) |
Sep 07, 2021 | 87.06 | 87.13 | 85.66 | 86.39 | 478,368 | -0.69(-0.79%) |
Sep 03, 2021 | 86.85 | 87.45 | 86.40 | 87.07 | 406,109 | +0.07(+0.08%) |
Sep 02, 2021 | 86.68 | 87.35 | 86.43 | 87.01 | 405,796 | +0.84(+0.97%) |
Sep 01, 2021 | 87.43 | 88.50 | 86.06 | 86.17 | 612,890 | -1.06(-1.22%) |
Aug 31, 2021 | 87.93 | 89.03 | 86.91 | 87.23 | 823,629 | -1.00(-1.14%) |
Aug 30, 2021 | 87.86 | 88.85 | 87.61 | 88.24 | 340,227 | +0.46(+0.53%) |
Aug 27, 2021 | 86.90 | 88.13 | 86.12 | 87.77 | 646,764 | +1.73(+2.01%) |
Aug 26, 2021 | 86.51 | 87.09 | 85.76 | 86.04 | 537,818 | -0.31(-0.35%) |
Aug 25, 2021 | 85.84 | 87.20 | 85.65 | 86.35 | 447,606 | +0.50(+0.58%) |
Aug 24, 2021 | 85.58 | 86.56 | 85.58 | 85.84 | 588,115 | +0.81(+0.95%) |
Aug 23, 2021 | 83.87 | 85.25 | 83.78 | 85.04 | 518,500 | +1.39(+1.66%) |
Aug 20, 2021 | 82.20 | 83.72 | 82.20 | 83.65 | 371,667 | +1.40(+1.70%) |
Aug 19, 2021 | 82.18 | 82.91 | 81.31 | 82.25 | 446,495 | -0.33(-0.41%) |
Aug 18, 2021 | 81.15 | 83.33 | 80.84 | 82.59 | 1,551,814 | +1.74(+2.15%) |
Aug 17, 2021 | 81.12 | 81.15 | 80.16 | 80.84 | 623,185 | -0.56(-0.69%) |
Aug 16, 2021 | 80.84 | 81.56 | 80.37 | 81.41 | 667,399 | +0.66(+0.82%) |
Aug 13, 2021 | 80.38 | 80.86 | 79.95 | 80.75 | 730,566 | +0.21(+0.26%) |
Aug 12, 2021 | 82.31 | 82.31 | 80.45 | 80.54 | 601,598 | -1.75(-2.13%) |
Aug 11, 2021 | 83.92 | 83.95 | 81.84 | 82.29 | 521,320 | -1.50(-1.80%) |
Aug 10, 2021 | 85.36 | 86.35 | 83.46 | 83.80 | 955,275 | -1.17(-1.38%) |
Aug 09, 2021 | 84.86 | 85.82 | 84.43 | 84.97 | 690,542 | +0.15(+0.17%) |
Aug 06, 2021 | 85.95 | 87.77 | 84.25 | 84.82 | 1,144,995 | -4.88(-5.44%) |
Aug 05, 2021 | 88.81 | 90.43 | 88.81 | 89.70 | 570,557 | +0.98(+1.11%) |
Aug 04, 2021 | 87.68 | 89.30 | 87.13 | 88.71 | 531,097 | +0.83(+0.94%) |
Aug 03, 2021 | 88.26 | 88.91 | 86.85 | 87.89 | 529,394 | -0.62(-0.70%) |
Aug 02, 2021 | 89.51 | 90.00 | 88.29 | 88.51 | 737,491 | -0.42(-0.48%) |
Jul 30, 2021 | 86.16 | 89.41 | 86.16 | 88.93 | 879,815 | +1.97(+2.26%) |
Jul 29, 2021 | 85.40 | 87.13 | 85.17 | 86.96 | 622,222 | +2.09(+2.46%) |
Jul 28, 2021 | 82.82 | 85.20 | 82.46 | 84.88 | 344,791 | +2.10(+2.54%) |
Jul 27, 2021 | 83.85 | 83.85 | 81.59 | 82.77 | 356,623 | -1.31(-1.56%) |
Jul 26, 2021 | 84.67 | 85.00 | 83.89 | 84.08 | 341,356 | -0.57(-0.67%) |
Jul 23, 2021 | 83.60 | 84.81 | 83.12 | 84.65 | 349,108 | +1.62(+1.95%) |
Jul 22, 2021 | 83.49 | 83.80 | 82.65 | 83.03 | 317,118 | -0.19(-0.22%) |
Jul 21, 2021 | 82.46 | 83.32 | 82.39 | 83.22 | 446,932 | +0.97(+1.18%) |
Jul 20, 2021 | 80.44 | 82.69 | 80.10 | 82.24 | 888,534 | +2.27(+2.84%) |
Jul 19, 2021 | 80.20 | 81.50 | 79.55 | 79.97 | 1,304,139 | -1.29(-1.59%) |
Jul 16, 2021 | 83.23 | 83.55 | 81.19 | 81.26 | 514,490 | -1.60(-1.93%) |
Jul 15, 2021 | 83.01 | 83.57 | 82.49 | 82.86 | 541,294 | -0.23(-0.27%) |
Jul 14, 2021 | 83.87 | 84.27 | 82.67 | 83.09 | 383,449 | -0.52(-0.62%) |
Jul 13, 2021 | 84.41 | 84.59 | 83.51 | 83.61 | 434,798 | -1.27(-1.49%) |
Jul 12, 2021 | 85.50 | 85.58 | 84.59 | 84.88 | 703,531 | -0.29(-0.33%) |
Jul 09, 2021 | 84.01 | 85.24 | 83.79 | 85.16 | 441,217 | +1.77(+2.12%) |
Jul 08, 2021 | 83.13 | 84.06 | 82.35 | 83.39 | 677,009 | -0.94(-1.12%) |
Jul 07, 2021 | 83.80 | 84.56 | 82.65 | 84.34 | 731,999 | +0.93(+1.12%) |
Jul 06, 2021 | 83.22 | 83.62 | 82.15 | 83.40 | 617,369 | +0.19(+0.22%) |
Jul 02, 2021 | 83.27 | 83.53 | 82.83 | 83.22 | 560,600 | +0.49(+0.59%) |
Jul 01, 2021 | 82.23 | 82.87 | 81.46 | 82.72 | 822,235 | +0.05(+0.06%) |
Jun 30, 2021 | 82.37 | 83.22 | 81.85 | 82.67 | 833,360 | +0.32(+0.39%) |
Jun 29, 2021 | 81.59 | 82.61 | 81.42 | 82.35 | 514,214 | +0.91(+1.12%) |
Jun 28, 2021 | 81.10 | 81.77 | 80.66 | 81.43 | 813,775 | +0.47(+0.58%) |
Jun 25, 2021 | 81.61 | 81.98 | 80.59 | 80.96 | 1,148,024 | +0.29(+0.35%) |
Jun 24, 2021 | 79.30 | 80.78 | 79.10 | 80.68 | 648,027 | +2.09(+2.65%) |
Jun 23, 2021 | 78.44 | 79.33 | 78.19 | 78.59 | 437,439 | +0.28(+0.35%) |
Jun 22, 2021 | 77.91 | 78.48 | 76.83 | 78.32 | 483,626 | +0.25(+0.31%) |
Jun 21, 2021 | 76.72 | 78.27 | 76.15 | 78.07 | 521,395 | +1.67(+2.19%) |
Jun 18, 2021 | 77.21 | 77.67 | 75.98 | 76.40 | 995,771 | -1.32(-1.70%) |
Jun 17, 2021 | 78.00 | 78.31 | 77.25 | 77.72 | 467,596 | -0.52(-0.67%) |
Jun 16, 2021 | 78.41 | 79.12 | 77.56 | 78.24 | 564,773 | -0.16(-0.20%) |
Jun 15, 2021 | 78.77 | 78.93 | 78.17 | 78.40 | 369,885 | -0.43(-0.55%) |
Jun 14, 2021 | 78.78 | 79.11 | 78.26 | 78.83 | 552,109 | +0.19(+0.24%) |
Jun 11, 2021 | 78.69 | 78.97 | 78.00 | 78.64 | 436,067 | +0.25(+0.31%) |
Jun 10, 2021 | 77.66 | 78.46 | 77.12 | 78.40 | 553,129 | +0.74(+0.95%) |
Jun 09, 2021 | 78.35 | 78.62 | 77.57 | 77.66 | 575,330 | -0.49(-0.63%) |
Jun 08, 2021 | 77.56 | 78.27 | 77.04 | 78.15 | 578,678 | +1.12(+1.46%) |
Jun 07, 2021 | 77.92 | 78.28 | 76.78 | 77.03 | 688,419 | -1.17(-1.50%) |
Jun 04, 2021 | 76.91 | 78.25 | 76.87 | 78.20 | 608,365 | +1.55(+2.03%) |
Jun 03, 2021 | 76.91 | 77.52 | 76.26 | 76.64 | 788,418 | -1.04(-1.34%) |
Jun 02, 2021 | 78.00 | 78.21 | 77.34 | 77.69 | 400,227 | -0.18(-0.23%) |
Jun 01, 2021 | 78.84 | 78.84 | 77.24 | 77.86 | 478,526 | -0.23(-0.29%) |
May 28, 2021 | 77.51 | 78.53 | 76.95 | 78.09 | 612,835 | +1.17(+1.52%) |
May 27, 2021 | 76.96 | 78.05 | 76.22 | 76.92 | 1,083,768 | +0.34(+0.45%) |
May 26, 2021 | 76.80 | 77.25 | 75.68 | 76.58 | 678,373 | -0.23(-0.29%) |
May 25, 2021 | 76.37 | 77.21 | 76.17 | 76.80 | 655,155 | +0.72(+0.94%) |
May 24, 2021 | 76.26 | 76.75 | 75.84 | 76.08 | 470,631 | +0.40(+0.53%) |
May 21, 2021 | 76.14 | 76.86 | 75.64 | 75.68 | 826,191 | -0.08(-0.10%) |
May 20, 2021 | 74.80 | 76.37 | 74.80 | 75.76 | 914,666 | +1.01(+1.36%) |
May 19, 2021 | 72.59 | 74.94 | 71.78 | 74.75 | 997,455 | +2.57(+3.55%) |
May 18, 2021 | 72.97 | 73.69 | 72.16 | 72.18 | 797,496 | -0.66(-0.90%) |
May 17, 2021 | 72.92 | 73.40 | 71.95 | 72.84 | 681,611 | +0.07(+0.09%) |
May 14, 2021 | 72.66 | 73.55 | 71.66 | 72.77 | 1,175,494 | +0.86(+1.19%) |
May 13, 2021 | 73.24 | 73.92 | 71.60 | 71.92 | 761,320 | -0.15(-0.20%) |
May 12, 2021 | 72.51 | 73.86 | 72.03 | 72.06 | 1,042,313 | -1.48(-2.02%) |
May 11, 2021 | 73.29 | 74.30 | 72.58 | 73.55 | 1,082,563 | -1.50(-2.00%) |
May 10, 2021 | 75.86 | 76.16 | 74.21 | 75.05 | 1,101,756 | -1.20(-1.57%) |
May 07, 2021 | 77.32 | 78.51 | 75.87 | 76.25 | 1,428,833 | -1.29(-1.66%) |
May 06, 2021 | 78.32 | 78.91 | 76.04 | 77.54 | 1,021,007 | -0.97(-1.24%) |
May 05, 2021 | 80.19 | 80.57 | 78.33 | 78.51 | 1,124,009 | -0.93(-1.18%) |
May 04, 2021 | 80.78 | 80.94 | 78.09 | 79.44 | 761,584 | -2.06(-2.53%) |