Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.72 | 76.72 | 74.69 | 74.69 | 6,178 | -1.67(-2.19%) |
Apr 28, 2022 | 75.62 | 76.48 | 75.62 | 76.36 | 851 | +0.53(+0.70%) |
Apr 27, 2022 | 76.17 | 76.37 | 75.67 | 75.83 | 8,559 | +0.45(+0.60%) |
Apr 26, 2022 | 76.28 | 76.41 | 75.38 | 75.38 | 3,308 | -2.07(-2.67%) |
Apr 25, 2022 | 76.41 | 77.45 | 76.11 | 77.45 | 7,862 | +0.57(+0.74%) |
Apr 22, 2022 | 78.08 | 78.08 | 76.88 | 76.88 | 3,575 | -1.77(-2.25%) |
Apr 21, 2022 | 80.73 | 80.73 | 78.65 | 78.65 | 4,324 | -1.43(-1.79%) |
Apr 20, 2022 | 80.36 | 80.64 | 79.99 | 80.08 | 36,180 | -0.65(-0.80%) |
Apr 19, 2022 | 79.23 | 80.83 | 79.23 | 80.73 | 4,355 | +1.44(+1.81%) |
Apr 18, 2022 | 78.81 | 79.29 | 78.81 | 79.29 | 981 | -0.87(-1.09%) |
Apr 14, 2022 | 80.96 | 80.96 | 80.16 | 80.16 | 3,808 | -0.67(-0.83%) |
Apr 13, 2022 | 80.41 | 80.83 | 80.41 | 80.83 | 2,361 | +1.56(+1.96%) |
Apr 12, 2022 | 80.24 | 80.60 | 79.28 | 79.28 | 1,802 | -0.75(-0.94%) |
Apr 11, 2022 | 80.33 | 80.33 | 79.99 | 80.03 | 16,534 | -0.67(-0.83%) |
Apr 08, 2022 | 80.49 | 80.87 | 80.48 | 80.70 | 4,624 | -0.32(-0.39%) |
Apr 07, 2022 | 80.19 | 81.07 | 80.06 | 81.02 | 6,892 | +0.44(+0.55%) |
Apr 06, 2022 | 80.30 | 80.62 | 79.93 | 80.58 | 25,278 | -0.78(-0.96%) |
Apr 05, 2022 | 82.08 | 82.08 | 81.36 | 81.36 | 2,691 | -0.52(-0.63%) |
Apr 04, 2022 | 81.23 | 81.95 | 81.23 | 81.88 | 3,812 | +1.00(+1.23%) |
Apr 01, 2022 | 81.03 | 81.27 | 80.73 | 80.88 | 3,961 | -0.43(-0.53%) |
Mar 31, 2022 | 81.44 | 81.44 | 81.28 | 81.31 | 2,380 | -0.20(-0.24%) |
Mar 30, 2022 | 81.81 | 81.81 | 81.50 | 81.51 | 1,180 | -0.30(-0.37%) |
Mar 29, 2022 | 81.47 | 81.81 | 81.33 | 81.81 | 7,386 | +1.55(+1.93%) |
Mar 28, 2022 | 79.73 | 80.27 | 79.73 | 80.27 | 2,618 | +1.04(+1.31%) |
Mar 25, 2022 | 79.18 | 79.24 | 78.76 | 79.23 | 2,786 | -0.08(-0.11%) |
Mar 24, 2022 | 78.45 | 79.31 | 78.45 | 79.31 | 1,971 | +0.59(+0.75%) |
Mar 23, 2022 | 78.96 | 79.32 | 78.73 | 78.73 | 3,057 | -1.01(-1.26%) |
Mar 22, 2022 | 78.83 | 79.75 | 78.83 | 79.73 | 4,616 | +1.57(+2.01%) |
Mar 21, 2022 | 78.40 | 78.60 | 77.63 | 78.16 | 2,482 | -0.97(-1.22%) |
Mar 18, 2022 | 77.85 | 79.13 | 77.85 | 79.13 | 3,358 | +1.04(+1.34%) |
Mar 17, 2022 | 77.00 | 78.08 | 76.90 | 78.08 | 4,884 | +1.20(+1.56%) |
Mar 16, 2022 | 76.22 | 76.88 | 76.11 | 76.88 | 15,418 | +2.25(+3.01%) |
Mar 15, 2022 | 73.94 | 74.64 | 73.87 | 74.64 | 8,316 | +1.66(+2.27%) |
Mar 14, 2022 | 73.53 | 73.74 | 72.98 | 72.98 | 10,797 | -1.05(-1.42%) |
Mar 11, 2022 | 75.38 | 75.38 | 74.03 | 74.03 | 7,562 | -0.74(-0.99%) |
Mar 10, 2022 | 74.59 | 74.84 | 73.98 | 74.77 | 18,531 | -0.90(-1.19%) |
Mar 09, 2022 | 75.71 | 76.05 | 75.55 | 75.68 | 7,472 | +0.87(+1.17%) |
Mar 08, 2022 | 74.48 | 74.80 | 73.73 | 74.80 | 10,895 | -0.25(-0.34%) |
Mar 07, 2022 | 75.60 | 75.60 | 75.06 | 75.06 | 2,754 | -1.40(-1.83%) |
Mar 04, 2022 | 76.45 | 76.86 | 76.15 | 76.46 | 2,632 | -0.63(-0.82%) |
Mar 03, 2022 | 77.09 | 77.61 | 76.81 | 77.09 | 3,522 | -0.37(-0.48%) |
Mar 02, 2022 | 76.94 | 77.75 | 76.84 | 77.46 | 6,134 | +1.01(+1.32%) |
Mar 01, 2022 | 77.49 | 77.49 | 76.15 | 76.45 | 2,011 | -0.33(-0.43%) |
Feb 28, 2022 | 76.73 | 77.35 | 76.56 | 76.78 | 3,774 | -0.47(-0.61%) |
Feb 25, 2022 | 76.43 | 77.62 | 76.56 | 77.26 | 7,504 | +1.44(+1.90%) |
Feb 24, 2022 | 73.14 | 75.82 | 72.76 | 75.82 | 8,228 | +0.80(+1.07%) |
Feb 23, 2022 | 76.55 | 76.55 | 75.02 | 75.02 | 9,689 | -1.36(-1.78%) |
Feb 22, 2022 | 76.87 | 77.18 | 76.24 | 76.37 | 2,733 | -0.59(-0.76%) |
Feb 18, 2022 | 76.96 | 0 | -1.38(-1.76%) | |||
Feb 17, 2022 | 78.46 | 78.46 | 78.34 | 78.34 | 2,694 | -0.88(-1.11%) |
Feb 16, 2022 | 78.68 | 79.39 | 78.36 | 79.21 | 6,132 | +0.11(+0.14%) |
Feb 15, 2022 | 78.91 | 79.17 | 78.88 | 79.11 | 1,647 | +1.18(+1.52%) |
Feb 14, 2022 | 78.00 | 78.00 | 77.31 | 77.92 | 3,817 | -0.35(-0.45%) |
Feb 11, 2022 | 79.49 | 79.49 | 78.28 | 78.28 | 3,186 | -1.44(-1.81%) |
Feb 10, 2022 | 79.79 | 80.53 | 79.72 | 79.72 | 2,076 | -1.34(-1.65%) |
Feb 09, 2022 | 80.67 | 81.11 | 80.66 | 81.06 | 1,960 | +1.31(+1.64%) |
Feb 08, 2022 | 79.68 | 79.75 | 79.39 | 79.75 | 2,499 | +0.39(+0.49%) |
Feb 07, 2022 | 79.50 | 79.50 | 78.89 | 79.36 | 3,144 | +0.12(+0.15%) |
Feb 04, 2022 | 78.40 | 79.24 | 78.37 | 79.24 | 3,081 | -0.12(-0.15%) |
Feb 03, 2022 | 79.36 | 79.73 | 79.28 | 79.36 | 12,282 | -0.92(-1.15%) |
Feb 02, 2022 | 79.96 | 80.34 | 79.72 | 80.28 | 25,432 | -0.11(-0.14%) |
Feb 01, 2022 | 79.39 | 80.39 | 79.39 | 80.39 | 790 | +3.56(+4.64%) |
Jan 28, 2022 | 75.88 | 76.83 | 75.88 | 76.83 | 1,613 | +0.22(+0.29%) |
Jan 27, 2022 | 77.73 | 77.73 | 76.30 | 76.61 | 2,743 | -0.54(-0.70%) |
Jan 26, 2022 | 78.34 | 78.39 | 77.15 | 77.15 | 2,757 | -1.05(-1.35%) |
Jan 25, 2022 | 77.18 | 78.47 | 77.18 | 78.20 | 7,698 | -0.92(-1.16%) |
Jan 24, 2022 | 78.10 | 79.13 | 76.22 | 79.12 | 7,436 | -0.08(-0.10%) |
Jan 21, 2022 | 80.01 | 80.15 | 79.19 | 79.19 | 3,461 | -2.75(-3.35%) |
Jan 20, 2022 | 82.45 | 82.98 | 81.84 | 81.94 | 8,710 | +0.50(+0.62%) |
Jan 19, 2022 | 82.10 | 82.10 | 81.44 | 81.44 | 12,203 | -0.10(-0.12%) |
Jan 18, 2022 | 82.13 | 82.20 | 81.54 | 81.54 | 4,959 | -0.96(-1.16%) |
Jan 14, 2022 | 82.50 | 0 | -1.32(-1.57%) | |||
Jan 13, 2022 | 84.65 | 84.65 | 83.81 | 83.81 | 1,784 | -0.58(-0.68%) |
Jan 12, 2022 | 84.91 | 85.03 | 84.13 | 84.39 | 10,428 | -0.23(-0.27%) |
Jan 11, 2022 | 84.11 | 84.62 | 84.11 | 84.62 | 884 | +1.58(+1.90%) |
Jan 10, 2022 | 82.92 | 83.04 | 82.01 | 83.04 | 861 | -0.43(-0.52%) |
Jan 07, 2022 | 83.77 | 83.77 | 83.47 | 83.47 | 1,085 | -0.47(-0.56%) |
Jan 06, 2022 | 83.76 | 84.53 | 83.76 | 83.94 | 1,652 | -0.41(-0.49%) |
Jan 05, 2022 | 85.43 | 85.50 | 84.35 | 84.35 | 4,425 | -0.99(-1.16%) |
Jan 04, 2022 | 85.98 | 85.98 | 85.16 | 85.34 | 2,590 | -0.97(-1.12%) |
Jan 03, 2022 | 86.21 | 86.31 | 85.76 | 86.30 | 1,421 | -0.23(-0.27%) |
Dec 31, 2021 | 86.37 | 86.66 | 86.37 | 86.54 | 584 | -0.18(-0.21%) |
Dec 30, 2021 | 87.04 | 87.22 | 86.72 | 86.72 | 1,420 | +0.32(+0.37%) |
Dec 29, 2021 | 86.04 | 86.40 | 86.04 | 86.40 | 630 | +0.47(+0.54%) |
Dec 28, 2021 | 86.15 | 86.15 | 85.87 | 85.93 | 2,265 | +0.04(+0.05%) |
Dec 27, 2021 | 85.91 | 85.91 | 85.81 | 85.89 | 1,664 | +0.36(+0.42%) |
Dec 23, 2021 | 85.38 | 85.66 | 85.38 | 85.53 | 1,505 | +0.67(+0.79%) |
Dec 22, 2021 | 84.76 | 84.86 | 84.75 | 84.86 | 6,989 | +0.53(+0.63%) |
Dec 21, 2021 | 84.04 | 84.33 | 84.02 | 84.33 | 2,889 | +1.76(+2.13%) |
Dec 20, 2021 | 83.15 | 83.15 | 82.21 | 82.57 | 5,850 | -1.30(-1.55%) |
Dec 17, 2021 | 83.68 | 84.40 | 83.48 | 83.87 | 8,176 | -0.43(-0.51%) |
Dec 16, 2021 | 84.65 | 84.65 | 83.88 | 84.30 | 10,434 | -0.25(-0.30%) |
Dec 15, 2021 | 83.54 | 84.65 | 83.13 | 84.55 | 8,065 | +0.69(+0.83%) |
Dec 14, 2021 | 83.44 | 83.86 | 83.29 | 83.86 | 7,598 | -0.38(-0.45%) |
Dec 13, 2021 | 83.77 | 84.35 | 83.77 | 84.24 | 121,895 | +0.04(+0.05%) |
Dec 10, 2021 | 84.16 | 84.41 | 84.16 | 84.20 | 1,566 | +0.19(+0.23%) |
Dec 09, 2021 | 84.56 | 84.56 | 84.01 | 84.01 | 1,562 | -0.81(-0.95%) |
Dec 08, 2021 | 84.29 | 84.81 | 84.26 | 84.81 | 1,970 | +0.06(+0.07%) |
Dec 07, 2021 | 83.91 | 84.76 | 83.91 | 84.76 | 3,901 | +1.54(+1.85%) |
Dec 06, 2021 | 83.09 | 83.54 | 83.08 | 83.22 | 3,122 | +0.83(+1.01%) |
Dec 03, 2021 | 82.39 | 82.39 | 81.80 | 82.39 | 3,338 | -0.73(-0.87%) |
Dec 02, 2021 | 82.27 | 83.40 | 82.27 | 83.11 | 30,494 | -0.25(-0.30%) |
Dec 01, 2021 | 83.81 | 84.12 | 83.36 | 83.36 | 6,256 | +0.38(+0.46%) |
Nov 30, 2021 | 83.38 | 83.38 | 82.95 | 82.98 | 1,542 | -2.46(-2.88%) |
Nov 29, 2021 | 85.48 | 85.56 | 84.91 | 85.44 | 4,440 | +0.56(+0.66%) |
Nov 26, 2021 | 85.53 | 85.53 | 84.88 | 84.88 | 577 | -1.24(-1.44%) |
Nov 24, 2021 | 85.67 | 86.24 | 85.67 | 86.12 | 1,869 | -0.02(-0.03%) |
Nov 23, 2021 | 86.37 | 86.37 | 85.83 | 86.14 | 5,977 | -0.29(-0.34%) |
Nov 22, 2021 | 86.65 | 86.65 | 86.43 | 86.43 | 2,613 | -0.31(-0.36%) |
Nov 19, 2021 | 87.25 | 87.25 | 86.75 | 86.75 | 6,016 | -0.34(-0.39%) |
Nov 18, 2021 | 86.52 | 87.09 | 87.09 | 87.09 | 1,634 | -0.18(-0.20%) |
Nov 17, 2021 | 87.33 | 87.33 | 87.17 | 87.26 | 1,650 | -0.42(-0.48%) |
Nov 16, 2021 | 87.57 | 87.80 | 87.57 | 87.68 | 6,053 | +0.37(+0.43%) |
Nov 15, 2021 | 87.28 | 87.39 | 87.28 | 87.31 | 944 | +0.22(+0.26%) |
Nov 12, 2021 | 86.71 | 87.09 | 86.71 | 87.09 | 1,470 | +0.51(+0.59%) |
Nov 11, 2021 | 86.66 | 86.66 | 86.57 | 86.58 | 1,096 | +0.27(+0.32%) |
Nov 10, 2021 | 86.97 | 86.31 | 86.31 | 1,841 | -0.49(-0.56%) | |
Nov 09, 2021 | 87.09 | 87.09 | 86.79 | 86.80 | 2,057 | -0.52(-0.60%) |
Nov 08, 2021 | 87.97 | 87.97 | 87.32 | 87.32 | 1,062 | -0.41(-0.47%) |
Nov 05, 2021 | 88.16 | 88.16 | 87.62 | 87.73 | 3,029 | -0.21(-0.24%) |
Nov 04, 2021 | 88.17 | 88.31 | 87.94 | 87.94 | 8,892 | -0.33(-0.38%) |
Nov 03, 2021 | 87.49 | 88.27 | 87.43 | 88.27 | 8,903 | +0.60(+0.68%) |
Nov 02, 2021 | 87.14 | 87.67 | 87.14 | 87.67 | 1,170 | +0.10(+0.11%) |
Nov 01, 2021 | 87.21 | 87.57 | 87.21 | 87.57 | 3,377 | +0.96(+1.11%) |
Oct 29, 2021 | 86.25 | 86.62 | 86.25 | 86.62 | 947 | +0.24(+0.28%) |
Oct 28, 2021 | 85.99 | 86.37 | 85.99 | 86.37 | 1,166 | +0.67(+0.78%) |
Oct 27, 2021 | 85.99 | 86.15 | 85.71 | 85.71 | 1,912 | -1.12(-1.29%) |
Oct 26, 2021 | 86.93 | 86.93 | 86.82 | 86.82 | 1,055 | -0.16(-0.18%) |
Oct 25, 2021 | 86.82 | 87.00 | 86.82 | 86.98 | 1,480 | +0.71(+0.82%) |
Oct 22, 2021 | 86.02 | 86.27 | 86.02 | 86.27 | 9,691 | -0.06(-0.07%) |
Oct 21, 2021 | 85.92 | 86.34 | 85.92 | 86.33 | 2,235 | +0.16(+0.19%) |
Oct 20, 2021 | 85.84 | 86.19 | 85.84 | 86.17 | 1,289 | +0.64(+0.75%) |
Oct 19, 2021 | 85.44 | 85.53 | 85.44 | 85.53 | 713 | +0.42(+0.49%) |
Oct 18, 2021 | 84.67 | 85.11 | 84.67 | 85.11 | 1,522 | +0.05(+0.06%) |
Oct 15, 2021 | 85.06 | 85.06 | 85.06 | 85.06 | 466 | +0.18(+0.22%) |
Oct 14, 2021 | 84.89 | 84.94 | 84.86 | 84.88 | 1,770 | +1.03(+1.23%) |
Oct 13, 2021 | 83.95 | 83.95 | 83.80 | 83.85 | 860 | +0.45(+0.54%) |
Oct 12, 2021 | 83.63 | 83.63 | 83.40 | 83.40 | 414 | +0.09(+0.11%) |
Oct 11, 2021 | 83.73 | 83.73 | 83.31 | 83.31 | 1,464 | -0.85(-1.01%) |
Oct 08, 2021 | 84.41 | 84.41 | 84.08 | 84.15 | 3,185 | -0.27(-0.32%) |
Oct 07, 2021 | 84.85 | 84.96 | 84.42 | 84.42 | 3,959 | +0.65(+0.78%) |
Oct 06, 2021 | 82.70 | 83.77 | 82.52 | 83.77 | 9,935 | +0.29(+0.35%) |
Oct 05, 2021 | 83.52 | 83.63 | 83.47 | 83.48 | 2,158 | +1.08(+1.32%) |
Oct 04, 2021 | 83.35 | 83.35 | 82.40 | 82.40 | 3,341 | -1.31(-1.56%) |
Oct 01, 2021 | 83.11 | 83.70 | 82.58 | 83.70 | 3,451 | -0.11(-0.13%) |
Sep 30, 2021 | 84.42 | 84.42 | 83.81 | 83.81 | 10,686 | -0.01(-0.01%) |
Sep 29, 2021 | 84.01 | 84.38 | 83.65 | 83.82 | 8,770 | +0.24(+0.29%) |
Sep 28, 2021 | 84.37 | 84.37 | 83.58 | 83.58 | 1,305 | -1.28(-1.51%) |
Sep 27, 2021 | 85.05 | 85.05 | 84.85 | 84.85 | 1,262 | -0.44(-0.51%) |
Sep 24, 2021 | 85.19 | 85.33 | 84.95 | 85.29 | 7,228 | -0.48(-0.56%) |
Sep 23, 2021 | 84.81 | 85.77 | 84.81 | 85.77 | 6,379 | +1.01(+1.19%) |
Sep 22, 2021 | 84.49 | 85.14 | 84.49 | 84.76 | 11,160 | +0.28(+0.33%) |
Sep 21, 2021 | 84.81 | 84.81 | 84.26 | 84.48 | 1,275 | -0.28(-0.33%) |
Sep 20, 2021 | 84.76 | 84.76 | 84.76 | 84.76 | 714 | -0.82(-0.96%) |
Sep 17, 2021 | 86.05 | 86.05 | 85.44 | 85.58 | 5,492 | -0.60(-0.69%) |
Sep 16, 2021 | 85.86 | 86.18 | 85.70 | 86.18 | 4,343 | +0.15(+0.18%) |
Sep 15, 2021 | 86.04 | 86.06 | 85.97 | 86.03 | 2,505 | +0.51(+0.60%) |
Sep 14, 2021 | 86.09 | 86.09 | 85.51 | 85.51 | 11,435 | -0.66(-0.76%) |
Sep 13, 2021 | 86.45 | 86.45 | 85.94 | 86.17 | 1,925 | -0.39(-0.45%) |
Sep 10, 2021 | 87.29 | 87.32 | 86.56 | 86.56 | 3,328 | -0.39(-0.45%) |
Sep 09, 2021 | 87.39 | 87.39 | 86.95 | 86.95 | 1,100 | -0.21(-0.24%) |
Sep 08, 2021 | 87.19 | 87.19 | 86.86 | 87.16 | 3,650 | -0.11(-0.12%) |
Sep 07, 2021 | 87.60 | 87.60 | 87.00 | 87.27 | 2,093 | -0.12(-0.13%) |
Sep 03, 2021 | 87.36 | 87.56 | 87.36 | 87.39 | 1,807 | -0.29(-0.33%) |
Sep 02, 2021 | 87.78 | 87.78 | 87.48 | 87.68 | 1,909 | -0.03(-0.03%) |
Sep 01, 2021 | 87.34 | 87.78 | 87.34 | 87.71 | 1,984 | +0.63(+0.73%) |
Aug 31, 2021 | 87.07 | 87.11 | 87.03 | 87.07 | 1,033 | +0.29(+0.33%) |
Aug 30, 2021 | 86.35 | 86.95 | 86.35 | 86.79 | 15,917 | +0.22(+0.25%) |
Aug 27, 2021 | 86.77 | 86.81 | 86.57 | 86.57 | 3,940 | +0.11(+0.13%) |
Aug 26, 2021 | 86.83 | 86.83 | 86.40 | 86.45 | 4,559 | -0.71(-0.81%) |
Aug 25, 2021 | 86.88 | 87.16 | 86.88 | 87.16 | 18,598 | +0.19(+0.22%) |
Aug 24, 2021 | 86.81 | 86.97 | 86.78 | 86.97 | 4,491 | +0.71(+0.83%) |
Aug 23, 2021 | 86.21 | 86.44 | 86.21 | 86.26 | 2,077 | +0.62(+0.73%) |
Aug 20, 2021 | 85.65 | 85.71 | 85.63 | 85.63 | 1,419 | +0.60(+0.70%) |
Aug 19, 2021 | 84.96 | 85.21 | 84.88 | 85.03 | 2,401 | -0.79(-0.92%) |
Aug 18, 2021 | 85.75 | 85.83 | 85.69 | 85.83 | 1,452 | +0.29(+0.34%) |
Aug 17, 2021 | 85.15 | 85.53 | 85.15 | 85.53 | 1,834 | -0.15(-0.17%) |
Aug 16, 2021 | 85.43 | 85.68 | 85.39 | 85.68 | 1,784 | -0.11(-0.13%) |
Aug 13, 2021 | 85.98 | 85.98 | 85.63 | 85.79 | 1,560 | +0.11(+0.13%) |
Aug 12, 2021 | 85.44 | 85.71 | 85.44 | 85.68 | 5,214 | -0.11(-0.12%) |
Aug 11, 2021 | 85.78 | 85.81 | 85.73 | 85.79 | 2,358 | -0.19(-0.23%) |
Aug 10, 2021 | 85.78 | 86.15 | 85.78 | 85.98 | 3,689 | -0.09(-0.11%) |
Aug 09, 2021 | 85.73 | 86.14 | 85.73 | 86.07 | 1,891 | +0.51(+0.59%) |
Aug 06, 2021 | 85.83 | 85.85 | 85.32 | 85.57 | 3,554 | -0.39(-0.46%) |
Aug 05, 2021 | 85.63 | 85.96 | 85.63 | 85.96 | 4,213 | +0.61(+0.72%) |
Aug 04, 2021 | 85.51 | 85.51 | 85.24 | 85.34 | 2,571 | -0.26(-0.30%) |
Aug 03, 2021 | 85.00 | 85.60 | 85.00 | 85.60 | 3,406 | +0.60(+0.71%) |
Aug 02, 2021 | 85.58 | 85.60 | 85.00 | 85.00 | 5,484 | -0.48(-0.56%) |
Jul 30, 2021 | 84.95 | 85.48 | 84.95 | 85.48 | 998 | +0.06(+0.07%) |
Jul 29, 2021 | 85.50 | 85.50 | 85.42 | 85.42 | 904 | +0.13(+0.15%) |
Jul 28, 2021 | 85.03 | 85.31 | 85.02 | 85.29 | 4,000 | +0.54(+0.64%) |
Jul 27, 2021 | 84.89 | 84.89 | 84.18 | 84.75 | 7,409 | -0.43(-0.51%) |
Jul 26, 2021 | 85.39 | 85.39 | 85.05 | 85.18 | 5,749 | -0.53(-0.62%) |
Jul 23, 2021 | 85.14 | 85.71 | 85.14 | 85.71 | 1,383 | +0.69(+0.81%) |
Jul 22, 2021 | 84.63 | 85.03 | 84.63 | 85.03 | 8,883 | +0.27(+0.32%) |
Jul 21, 2021 | 84.37 | 84.75 | 84.33 | 84.75 | 15,540 | +0.21(+0.25%) |
Jul 20, 2021 | 84.34 | 84.59 | 84.34 | 84.54 | 7,268 | +1.22(+1.46%) |
Jul 19, 2021 | 83.19 | 83.32 | 83.16 | 83.32 | 3,178 | -0.92(-1.09%) |
Jul 16, 2021 | 84.49 | 84.53 | 84.11 | 84.24 | 17,446 | +0.03(+0.03%) |
Jul 15, 2021 | 84.12 | 84.21 | 83.92 | 84.21 | 4,251 | -0.06(-0.07%) |
Jul 14, 2021 | 84.42 | 84.54 | 84.19 | 84.27 | 4,565 | -0.06(-0.08%) |
Jul 13, 2021 | 84.42 | 84.53 | 84.31 | 84.33 | 3,300 | -0.01(-0.02%) |
Jul 12, 2021 | 84.28 | 84.34 | 84.22 | 84.34 | 2,421 | +0.04(+0.05%) |
Jul 09, 2021 | 83.89 | 84.31 | 83.89 | 84.31 | 1,989 | +0.64(+0.77%) |
Jul 08, 2021 | 83.36 | 83.73 | 83.36 | 83.66 | 4,152 | -0.59(-0.71%) |
Jul 07, 2021 | 84.09 | 84.29 | 84.09 | 84.26 | 2,341 | +0.14(+0.17%) |
Jul 06, 2021 | 83.84 | 84.14 | 83.83 | 84.12 | 1,371 | -0.44(-0.52%) |
Jul 02, 2021 | 84.42 | 84.55 | 84.42 | 84.55 | 459 | +0.37(+0.44%) |
Jul 01, 2021 | 84.00 | 84.20 | 84.00 | 84.18 | 1,248 | +0.11(+0.13%) |
Jun 30, 2021 | 84.05 | 84.19 | 84.04 | 84.07 | 3,527 | +0.02(+0.02%) |
Jun 29, 2021 | 84.05 | 84.05 | 83.98 | 84.05 | 2,903 | +0.15(+0.17%) |
Jun 28, 2021 | 83.93 | 83.93 | 83.83 | 83.91 | 1,876 | +0.20(+0.24%) |
Jun 25, 2021 | 83.51 | 83.71 | 83.48 | 83.71 | 994 | +0.51(+0.62%) |
Jun 24, 2021 | 83.20 | 83.24 | 83.19 | 83.19 | 2,455 | +0.22(+0.26%) |
Jun 22, 2021 | 82.98 | 82.98 | 82.98 | 426 | +0.61(+0.74%) | |
Jun 21, 2021 | 82.37 | 82.43 | 82.34 | 82.37 | 2,754 | +0.62(+0.76%) |
Jun 18, 2021 | 81.80 | 81.88 | 81.74 | 81.74 | 1,777 | -0.77(-0.93%) |
Jun 17, 2021 | 81.97 | 82.64 | 81.60 | 82.51 | 2,520 | +0.55(+0.67%) |
Jun 16, 2021 | 82.32 | 82.32 | 81.91 | 81.96 | 7,079 | -0.42(-0.52%) |
Jun 15, 2021 | 82.82 | 82.82 | 82.37 | 82.38 | 4,793 | -0.59(-0.71%) |
Jun 14, 2021 | 82.50 | 82.97 | 82.50 | 82.97 | 656 | -0.01(-0.01%) |
Jun 11, 2021 | 82.84 | 83.06 | 82.84 | 82.98 | 1,421 | +0.68(+0.83%) |
Jun 09, 2021 | 82.29 | 82.29 | 82.29 | 435 | -0.05(-0.06%) | |
Jun 07, 2021 | 82.34 | 82.34 | 82.34 | 241 | +0.64(+0.79%) | |
Jun 04, 2021 | 81.72 | 81.73 | 81.63 | 81.70 | 1,019 | +0.94(+1.17%) |
Jun 03, 2021 | 80.90 | 80.97 | 80.76 | 80.76 | 3,800 | -0.30(-0.37%) |
Jun 02, 2021 | 81.14 | 81.14 | 81.06 | 81.06 | 1,426 | -0.22(-0.26%) |
Jun 01, 2021 | 82.13 | 82.13 | 80.93 | 81.27 | 1,293 | -0.27(-0.33%) |
May 28, 2021 | 81.48 | 81.55 | 81.48 | 81.55 | 550 | +0.44(+0.54%) |
May 27, 2021 | 81.09 | 81.25 | 81.08 | 81.11 | 1,650 | +0.00(+0.00%) |
May 26, 2021 | 81.03 | 81.16 | 81.03 | 81.11 | 3,254 | +0.39(+0.48%) |
May 25, 2021 | 80.83 | 80.88 | 80.72 | 80.72 | 6,863 | -0.25(-0.31%) |
May 24, 2021 | 81.05 | 81.26 | 80.97 | 80.97 | 2,846 | +0.46(+0.58%) |
May 21, 2021 | 80.60 | 80.60 | 80.50 | 80.50 | 2,316 | -0.38(-0.47%) |
May 20, 2021 | 80.86 | 80.88 | 80.79 | 80.88 | 1,584 | +1.75(+2.22%) |
May 19, 2021 | 78.47 | 79.16 | 78.47 | 79.13 | 3,089 | -0.56(-0.70%) |
May 18, 2021 | 79.99 | 80.16 | 79.61 | 79.69 | 12,631 | +0.12(+0.15%) |
May 17, 2021 | 79.96 | 79.96 | 79.41 | 79.57 | 7,617 | -0.60(-0.75%) |
May 14, 2021 | 79.84 | 80.17 | 79.84 | 80.17 | 1,539 | +0.92(+1.15%) |
May 13, 2021 | 78.93 | 79.36 | 78.55 | 79.26 | 45,412 | +1.02(+1.31%) |
May 12, 2021 | 79.27 | 79.39 | 78.23 | 78.23 | 11,218 | -1.56(-1.95%) |
May 11, 2021 | 79.79 | 79.79 | 79.79 | 79.79 | 1,353 | -1.00(-1.24%) |
May 10, 2021 | 81.17 | 81.17 | 80.80 | 80.80 | 2,029 | -0.47(-0.58%) |
May 07, 2021 | 81.14 | 81.46 | 80.97 | 81.26 | 2,246 | +0.93(+1.16%) |
May 06, 2021 | 79.71 | 80.33 | 79.71 | 80.33 | 1,212 | +0.43(+0.54%) |
May 05, 2021 | 80.17 | 80.35 | 79.90 | 79.90 | 2,851 | -0.49(-0.61%) |
May 04, 2021 | 80.98 | 80.98 | 80.06 | 80.39 | 2,408 | -1.17(-1.43%) |