Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.62 | 62.62 | 60.98 | 61.07 | 159,097 | -0.39(-0.63%) |
Apr 28, 2022 | 61.28 | 61.83 | 60.21 | 61.46 | 229,821 | +1.17(+1.94%) |
Apr 27, 2022 | 59.68 | 63.01 | 59.35 | 60.29 | 662,280 | +0.61(+1.02%) |
Apr 26, 2022 | 62.17 | 62.17 | 59.68 | 59.68 | 262,623 | -3.33(-5.28%) |
Apr 25, 2022 | 62.45 | 63.09 | 61.95 | 63.01 | 357,098 | -0.42(-0.66%) |
Apr 22, 2022 | 64.71 | 64.79 | 63.37 | 63.43 | 270,609 | -2.08(-3.18%) |
Apr 21, 2022 | 67.74 | 67.81 | 65.38 | 65.51 | 215,824 | +0.70(+1.09%) |
Apr 20, 2022 | 64.87 | 65.03 | 64.48 | 64.81 | 157,944 | +1.31(+2.06%) |
Apr 19, 2022 | 62.92 | 63.50 | 62.70 | 63.50 | 288,179 | +0.83(+1.32%) |
Apr 18, 2022 | 63.25 | 63.25 | 62.00 | 62.67 | 272,653 | -0.15(-0.24%) |
Apr 14, 2022 | 63.24 | 63.39 | 62.56 | 62.82 | 195,426 | -0.44(-0.70%) |
Apr 13, 2022 | 62.24 | 63.41 | 62.20 | 63.26 | 245,148 | +0.69(+1.10%) |
Apr 12, 2022 | 63.29 | 63.85 | 62.34 | 62.57 | 217,152 | -0.25(-0.40%) |
Apr 11, 2022 | 63.49 | 64.01 | 62.82 | 62.82 | 224,615 | -1.19(-1.86%) |
Apr 08, 2022 | 63.95 | 64.22 | 63.41 | 64.01 | 357,426 | +0.37(+0.58%) |
Apr 07, 2022 | 64.14 | 64.29 | 63.05 | 63.64 | 266,078 | -0.83(-1.28%) |
Apr 06, 2022 | 64.04 | 64.72 | 63.79 | 64.47 | 357,943 | -1.91(-2.88%) |
Apr 05, 2022 | 67.31 | 67.56 | 66.00 | 66.38 | 215,345 | -2.64(-3.82%) |
Apr 04, 2022 | 68.84 | 69.29 | 68.59 | 69.02 | 296,631 | -1.19(-1.70%) |
Apr 01, 2022 | 70.11 | 70.34 | 69.59 | 70.21 | 151,192 | +1.07(+1.55%) |
Mar 31, 2022 | 70.45 | 70.59 | 69.14 | 69.14 | 170,595 | -3.36(-4.63%) |
Mar 30, 2022 | 73.26 | 73.26 | 72.06 | 72.50 | 180,257 | -2.23(-2.98%) |
Mar 29, 2022 | 74.96 | 75.39 | 74.05 | 74.73 | 221,906 | +3.04(+4.24%) |
Mar 28, 2022 | 71.53 | 72.03 | 70.71 | 71.69 | 139,603 | +1.06(+1.50%) |
Mar 25, 2022 | 71.52 | 71.52 | 70.11 | 70.63 | 206,812 | -1.12(-1.55%) |
Mar 24, 2022 | 71.59 | 72.21 | 71.38 | 71.75 | 207,820 | +0.34(+0.48%) |
Mar 23, 2022 | 71.53 | 72.19 | 71.03 | 71.40 | 227,166 | -2.35(-3.19%) |
Mar 22, 2022 | 73.32 | 73.86 | 73.05 | 73.75 | 165,570 | +0.38(+0.52%) |
Mar 21, 2022 | 74.59 | 74.72 | 72.82 | 73.37 | 100,137 | -2.05(-2.72%) |
Mar 18, 2022 | 73.51 | 75.75 | 73.32 | 75.42 | 102,666 | +0.70(+0.94%) |
Mar 17, 2022 | 73.99 | 75.30 | 73.56 | 74.72 | 116,895 | -0.90(-1.19%) |
Mar 16, 2022 | 72.92 | 75.62 | 72.73 | 75.62 | 603,271 | +4.99(+7.06%) |
Mar 15, 2022 | 70.18 | 70.96 | 69.75 | 70.63 | 194,702 | +0.22(+0.31%) |
Mar 14, 2022 | 70.81 | 71.44 | 70.22 | 70.41 | 175,039 | +1.43(+2.07%) |
Mar 11, 2022 | 71.32 | 71.63 | 68.94 | 68.98 | 226,456 | +0.92(+1.35%) |
Mar 10, 2022 | 68.01 | 68.93 | 67.42 | 68.06 | 292,158 | -2.28(-3.24%) |
Mar 09, 2022 | 68.47 | 71.75 | 68.14 | 70.34 | 251,141 | +6.01(+9.34%) |
Mar 08, 2022 | 64.17 | 66.92 | 62.61 | 64.33 | 452,225 | +3.34(+5.48%) |
Mar 07, 2022 | 63.42 | 63.55 | 60.10 | 60.99 | 510,294 | -0.88(-1.41%) |
Mar 04, 2022 | 62.84 | 62.96 | 61.15 | 61.87 | 420,654 | -5.23(-7.79%) |
Mar 03, 2022 | 68.75 | 68.76 | 66.56 | 67.09 | 333,256 | -1.66(-2.41%) |
Mar 02, 2022 | 68.00 | 69.49 | 67.84 | 68.75 | 283,737 | +2.23(+3.35%) |
Mar 01, 2022 | 68.71 | 68.93 | 66.00 | 66.52 | 411,151 | -3.36(-4.81%) |
Feb 28, 2022 | 70.33 | 71.60 | 69.36 | 69.88 | 291,448 | -3.56(-4.85%) |
Feb 25, 2022 | 71.80 | 73.44 | 70.33 | 73.44 | 212,197 | +2.69(+3.80%) |
Feb 24, 2022 | 68.17 | 71.12 | 68.08 | 70.75 | 638,847 | -2.89(-3.92%) |
Feb 23, 2022 | 75.70 | 75.75 | 73.51 | 73.64 | 313,586 | -0.74(-0.99%) |
Feb 22, 2022 | 75.00 | 75.43 | 73.54 | 74.38 | 192,486 | -2.75(-3.56%) |
Feb 18, 2022 | 77.12 | 0 | -1.50(-1.90%) | |||
Feb 17, 2022 | 80.20 | 80.20 | 78.59 | 78.62 | 99,378 | -2.73(-3.36%) |
Feb 16, 2022 | 81.26 | 81.66 | 80.81 | 81.35 | 70,560 | -0.11(-0.14%) |
Feb 15, 2022 | 80.90 | 81.67 | 80.84 | 81.46 | 135,181 | +2.73(+3.47%) |
Feb 14, 2022 | 79.05 | 79.34 | 78.20 | 78.73 | 278,044 | +0.12(+0.15%) |
Feb 11, 2022 | 80.90 | 81.18 | 78.28 | 78.61 | 201,448 | -3.49(-4.25%) |
Feb 10, 2022 | 81.75 | 83.59 | 81.75 | 82.10 | 183,028 | +3.17(+4.02%) |
Feb 09, 2022 | 79.54 | 79.54 | 78.23 | 78.93 | 119,942 | +0.94(+1.21%) |
Feb 08, 2022 | 77.55 | 78.65 | 77.41 | 77.99 | 150,634 | +0.84(+1.09%) |
Feb 07, 2022 | 77.10 | 77.81 | 77.10 | 77.15 | 144,118 | +0.49(+0.64%) |
Feb 04, 2022 | 76.48 | 76.98 | 76.00 | 76.66 | 138,799 | -1.11(-1.43%) |
Feb 03, 2022 | 78.06 | 78.36 | 77.77 | 77.77 | 121,812 | -1.84(-2.31%) |
Feb 02, 2022 | 79.80 | 79.82 | 79.29 | 79.61 | 75,777 | -0.08(-0.11%) |
Feb 01, 2022 | 80.31 | 80.37 | 78.96 | 79.69 | 159,344 | +0.75(+0.95%) |
Jan 31, 2022 | 77.91 | 79.06 | 78.94 | 168,039 | +1.45(+1.87%) | |
Jan 28, 2022 | 77.10 | 77.64 | 76.47 | 77.49 | 128,648 | -0.44(-0.56%) |
Jan 27, 2022 | 78.86 | 78.86 | 77.24 | 77.93 | 149,122 | -0.78(-0.99%) |
Jan 26, 2022 | 80.08 | 80.39 | 78.27 | 78.71 | 199,569 | -0.08(-0.10%) |
Jan 25, 2022 | 77.59 | 78.97 | 76.82 | 78.79 | 286,869 | -0.80(-1.01%) |
Jan 24, 2022 | 78.63 | 79.68 | 76.93 | 79.59 | 235,671 | -1.81(-2.22%) |
Jan 21, 2022 | 81.52 | 82.13 | 81.13 | 81.40 | 136,870 | -1.68(-2.02%) |
Jan 20, 2022 | 82.89 | 83.99 | 82.36 | 83.08 | 152,789 | +1.33(+1.63%) |
Jan 19, 2022 | 82.28 | 82.46 | 81.59 | 81.75 | 172,277 | +0.63(+0.78%) |
Jan 18, 2022 | 81.10 | 81.43 | 80.58 | 81.12 | 166,919 | -2.64(-3.15%) |
Jan 14, 2022 | 83.76 | 0 | -2.31(-2.69%) | |||
Jan 13, 2022 | 87.03 | 87.03 | 85.70 | 86.08 | 192,561 | -1.16(-1.34%) |
Jan 12, 2022 | 87.33 | 87.51 | 86.83 | 87.24 | 86,383 | +1.35(+1.57%) |
Jan 11, 2022 | 84.90 | 85.89 | 84.63 | 85.89 | 128,021 | +1.47(+1.74%) |
Jan 10, 2022 | 83.99 | 84.46 | 83.35 | 84.42 | 79,746 | -1.97(-2.28%) |
Jan 07, 2022 | 86.13 | 86.55 | 85.87 | 86.39 | 113,006 | -0.41(-0.47%) |
Jan 06, 2022 | 87.31 | 87.83 | 86.72 | 86.80 | 176,522 | -1.30(-1.48%) |
Jan 05, 2022 | 89.04 | 89.66 | 88.03 | 88.10 | 146,784 | +0.33(+0.38%) |
Jan 04, 2022 | 88.27 | 88.36 | 87.50 | 87.77 | 168,233 | +0.67(+0.78%) |
Jan 03, 2022 | 87.21 | 87.63 | 86.68 | 87.09 | 61,744 | +0.50(+0.57%) |
Dec 31, 2021 | 87.51 | 87.51 | 85.50 | 86.60 | 46,997 | +0.49(+0.57%) |
Dec 30, 2021 | 85.96 | 86.62 | 85.96 | 86.11 | 65,089 | -0.20(-0.24%) |
Dec 29, 2021 | 86.14 | 86.36 | 85.91 | 86.31 | 46,361 | +0.14(+0.17%) |
Dec 28, 2021 | 86.18 | 86.60 | 86.01 | 86.17 | 101,400 | +0.57(+0.67%) |
Dec 27, 2021 | 85.41 | 85.67 | 85.24 | 85.60 | 67,881 | +0.46(+0.55%) |
Dec 23, 2021 | 83.99 | 85.20 | 83.99 | 85.14 | 100,419 | +1.09(+1.30%) |
Dec 22, 2021 | 83.06 | 84.11 | 82.97 | 84.04 | 82,157 | +0.96(+1.16%) |
Dec 21, 2021 | 82.59 | 83.08 | 82.25 | 83.08 | 123,813 | +0.84(+1.02%) |
Dec 20, 2021 | 82.28 | 82.30 | 81.33 | 82.24 | 89,811 | -0.92(-1.11%) |
Dec 17, 2021 | 83.61 | 83.76 | 83.05 | 83.16 | 112,677 | -1.59(-1.88%) |
Dec 16, 2021 | 85.37 | 85.37 | 84.23 | 84.75 | 91,150 | -0.04(-0.05%) |
Dec 15, 2021 | 83.84 | 84.83 | 83.37 | 84.79 | 66,588 | +1.55(+1.87%) |
Dec 14, 2021 | 83.71 | 84.38 | 82.87 | 83.24 | 137,349 | -1.57(-1.85%) |
Dec 13, 2021 | 85.20 | 85.38 | 84.75 | 84.81 | 89,202 | -0.66(-0.77%) |
Dec 10, 2021 | 85.26 | 85.64 | 85.07 | 85.47 | 106,678 | +0.49(+0.58%) |
Dec 09, 2021 | 85.27 | 85.36 | 84.90 | 84.98 | 73,456 | -1.18(-1.37%) |
Dec 08, 2021 | 86.50 | 86.63 | 85.71 | 86.16 | 92,946 | +0.06(+0.07%) |
Dec 07, 2021 | 85.47 | 86.25 | 85.47 | 86.10 | 212,313 | +2.40(+2.87%) |
Dec 06, 2021 | 83.70 | 84.45 | 83.58 | 83.70 | 169,334 | +0.66(+0.79%) |
Dec 03, 2021 | 84.13 | 84.21 | 82.32 | 83.04 | 110,828 | -0.71(-0.85%) |
Dec 02, 2021 | 83.01 | 84.07 | 82.71 | 83.75 | 236,565 | +1.72(+2.09%) |
Dec 01, 2021 | 82.93 | 83.94 | 81.59 | 82.03 | 146,363 | +1.99(+2.49%) |
Nov 30, 2021 | 81.42 | 81.65 | 79.20 | 80.04 | 247,546 | -1.63(-2.00%) |
Nov 29, 2021 | 82.35 | 82.35 | 80.86 | 81.67 | 225,175 | -0.42(-0.51%) |
Nov 26, 2021 | 83.38 | 83.47 | 81.85 | 82.09 | 77,928 | -2.83(-3.33%) |
Nov 24, 2021 | 84.80 | 85.23 | 84.65 | 84.92 | 171,772 | -1.18(-1.37%) |
Nov 23, 2021 | 87.51 | 87.51 | 86.01 | 86.10 | 121,596 | -1.44(-1.64%) |
Nov 22, 2021 | 88.14 | 88.20 | 87.38 | 87.54 | 95,719 | +0.22(+0.25%) |
Nov 19, 2021 | 87.96 | 88.03 | 87.12 | 87.32 | 148,140 | -0.64(-0.73%) |
Nov 18, 2021 | 88.29 | 88.11 | 87.95 | 87.96 | 233,156 | +0.11(+0.13%) |
Nov 17, 2021 | 87.75 | 87.88 | 87.30 | 87.85 | 89,665 | +1.07(+1.23%) |
Nov 16, 2021 | 86.31 | 87.22 | 86.28 | 86.78 | 128,306 | +1.17(+1.37%) |
Nov 15, 2021 | 84.99 | 85.95 | 84.73 | 85.61 | 239,711 | +0.50(+0.59%) |
Nov 12, 2021 | 84.91 | 85.34 | 84.69 | 85.11 | 117,501 | -1.50(-1.73%) |
Nov 11, 2021 | 86.93 | 87.06 | 86.38 | 86.61 | 70,087 | +2.71(+3.23%) |
Nov 10, 2021 | 84.61 | 83.90 | 83.90 | 108,634 | -0.69(-0.82%) | |
Nov 09, 2021 | 85.35 | 85.50 | 84.33 | 84.59 | 111,962 | -0.21(-0.25%) |
Nov 08, 2021 | 84.57 | 84.91 | 84.53 | 84.80 | 121,584 | +0.60(+0.71%) |
Nov 05, 2021 | 83.46 | 84.44 | 83.30 | 84.20 | 178,459 | -0.35(-0.41%) |
Nov 04, 2021 | 84.46 | 84.63 | 84.19 | 84.55 | 240,390 | +0.33(+0.39%) |
Nov 03, 2021 | 83.52 | 84.25 | 83.17 | 84.22 | 129,614 | +0.18(+0.21%) |
Nov 02, 2021 | 83.70 | 84.32 | 83.70 | 84.04 | 100,919 | +2.14(+2.61%) |
Nov 01, 2021 | 81.62 | 81.93 | 81.14 | 81.90 | 143,200 | +0.21(+0.26%) |
Oct 29, 2021 | 81.15 | 81.70 | 80.97 | 81.69 | 111,649 | -0.10(-0.12%) |
Oct 28, 2021 | 81.20 | 81.94 | 81.14 | 81.79 | 132,857 | +0.26(+0.32%) |
Oct 27, 2021 | 81.87 | 82.21 | 81.47 | 81.53 | 130,550 | -0.42(-0.51%) |
Oct 26, 2021 | 82.38 | 81.95 | 88,889 | +0.93(+1.15%) | ||
Oct 25, 2021 | 80.60 | 81.02 | 80.50 | 81.02 | 200,356 | -0.32(-0.39%) |
Oct 22, 2021 | 81.05 | 81.69 | 81.05 | 81.34 | 178,195 | +0.44(+0.54%) |
Oct 21, 2021 | 81.14 | 81.23 | 80.63 | 80.90 | 80,253 | -1.92(-2.32%) |
Oct 20, 2021 | 82.88 | 83.16 | 82.61 | 82.82 | 87,933 | +1.02(+1.25%) |
Oct 19, 2021 | 81.41 | 81.93 | 81.33 | 81.80 | 60,190 | +0.51(+0.63%) |
Oct 18, 2021 | 81.15 | 81.36 | 80.66 | 81.29 | 292,220 | -0.62(-0.76%) |
Oct 15, 2021 | 81.55 | 82.08 | 81.31 | 81.92 | 89,924 | -0.07(-0.09%) |
Oct 14, 2021 | 81.49 | 82.12 | 81.25 | 81.99 | 132,836 | +2.37(+2.98%) |
Oct 13, 2021 | 79.26 | 79.70 | 78.95 | 79.62 | 68,013 | +1.09(+1.39%) |
Oct 12, 2021 | 78.55 | 78.84 | 78.28 | 78.53 | 191,669 | -0.06(-0.08%) |
Oct 11, 2021 | 78.83 | 79.16 | 78.55 | 78.59 | 81,005 | -1.16(-1.45%) |
Oct 08, 2021 | 79.88 | 79.97 | 79.52 | 79.75 | 144,777 | +0.37(+0.47%) |
Oct 07, 2021 | 78.62 | 79.85 | 78.57 | 79.38 | 168,685 | +0.75(+0.95%) |
Oct 06, 2021 | 78.00 | 78.69 | 77.71 | 78.63 | 127,001 | -1.27(-1.59%) |
Oct 05, 2021 | 79.17 | 80.21 | 79.00 | 79.90 | 112,632 | +0.60(+0.76%) |
Oct 04, 2021 | 80.07 | 80.10 | 78.85 | 79.30 | 200,512 | -1.26(-1.56%) |
Oct 01, 2021 | 80.92 | 80.92 | 79.47 | 80.56 | 205,964 | -1.58(-1.92%) |
Sep 30, 2021 | 82.32 | 82.75 | 81.77 | 82.14 | 108,488 | -1.05(-1.26%) |
Sep 29, 2021 | 84.22 | 84.22 | 83.00 | 83.19 | 85,975 | -0.65(-0.78%) |
Sep 28, 2021 | 84.21 | 84.28 | 83.31 | 83.84 | 215,817 | -2.56(-2.96%) |
Sep 27, 2021 | 85.97 | 86.56 | 85.92 | 86.40 | 71,406 | -0.46(-0.53%) |
Sep 24, 2021 | 86.89 | 87.18 | 86.64 | 86.86 | 128,275 | -1.43(-1.62%) |
Sep 23, 2021 | 88.03 | 88.57 | 88.00 | 88.29 | 122,871 | +0.73(+0.83%) |
Sep 22, 2021 | 87.14 | 88.29 | 87.14 | 87.56 | 240,949 | +2.03(+2.37%) |
Sep 21, 2021 | 85.30 | 85.73 | 85.08 | 85.53 | 376,155 | +2.30(+2.76%) |
Sep 20, 2021 | 83.29 | 83.68 | 82.50 | 83.23 | 200,111 | -4.43(-5.05%) |
Sep 17, 2021 | 88.34 | 88.34 | 87.15 | 87.66 | 139,944 | -0.82(-0.93%) |
Sep 16, 2021 | 88.48 | 88.64 | 88.12 | 88.48 | 103,303 | +1.49(+1.71%) |
Sep 15, 2021 | 86.87 | 87.27 | 86.30 | 86.99 | 97,424 | -0.02(-0.02%) |
Sep 14, 2021 | 87.64 | 87.64 | 86.88 | 87.01 | 176,432 | +0.39(+0.45%) |
Sep 13, 2021 | 86.98 | 87.00 | 86.37 | 86.62 | 132,964 | +0.78(+0.90%) |
Sep 10, 2021 | 86.50 | 86.56 | 85.78 | 85.84 | 169,534 | +1.22(+1.45%) |
Sep 09, 2021 | 84.60 | 85.16 | 84.51 | 84.62 | 219,877 | +1.12(+1.34%) |
Sep 08, 2021 | 84.00 | 84.00 | 82.73 | 83.50 | 445,246 | -3.44(-3.96%) |
Sep 07, 2021 | 87.26 | 87.35 | 86.48 | 86.94 | 393,316 | +2.21(+2.61%) |
Sep 03, 2021 | 84.83 | 85.06 | 84.41 | 84.73 | 64,416 | +0.77(+0.92%) |
Sep 02, 2021 | 83.47 | 84.16 | 83.47 | 83.96 | 80,018 | +1.64(+1.99%) |
Sep 01, 2021 | 82.00 | 82.71 | 81.66 | 82.32 | 123,631 | -0.44(-0.53%) |
Aug 31, 2021 | 83.03 | 83.30 | 82.45 | 82.76 | 123,951 | -0.67(-0.80%) |
Aug 30, 2021 | 82.84 | 83.65 | 82.84 | 83.43 | 98,127 | +0.31(+0.37%) |
Aug 27, 2021 | 81.92 | 83.35 | 81.86 | 83.12 | 182,149 | +1.50(+1.84%) |
Aug 26, 2021 | 81.73 | 82.00 | 81.48 | 81.62 | 162,749 | -0.13(-0.16%) |
Aug 25, 2021 | 81.64 | 81.86 | 81.46 | 81.75 | 393,472 | -0.81(-0.98%) |
Aug 24, 2021 | 82.35 | 82.67 | 82.19 | 82.56 | 73,995 | +0.51(+0.62%) |
Aug 23, 2021 | 81.18 | 82.14 | 81.18 | 82.05 | 89,920 | +0.72(+0.89%) |
Aug 20, 2021 | 81.01 | 81.36 | 80.81 | 81.33 | 152,890 | +0.03(+0.04%) |
Aug 19, 2021 | 81.31 | 81.63 | 80.93 | 81.30 | 186,809 | -2.06(-2.47%) |
Aug 18, 2021 | 83.35 | 83.75 | 83.24 | 83.36 | 78,884 | -0.24(-0.29%) |
Aug 17, 2021 | 83.81 | 84.05 | 83.11 | 83.60 | 93,539 | -0.40(-0.48%) |
Aug 16, 2021 | 83.10 | 84.03 | 82.78 | 84.00 | 518,046 | -0.01(-0.01%) |
Aug 13, 2021 | 83.78 | 84.02 | 83.43 | 84.01 | 162,056 | +0.02(+0.02%) |
Aug 12, 2021 | 83.88 | 84.10 | 83.55 | 83.99 | 112,068 | +0.78(+0.94%) |
Aug 11, 2021 | 83.00 | 83.45 | 82.75 | 83.21 | 101,770 | +1.44(+1.76%) |
Aug 10, 2021 | 81.63 | 81.80 | 81.50 | 81.77 | 80,119 | +0.25(+0.31%) |
Aug 09, 2021 | 81.37 | 82.15 | 81.29 | 81.52 | 119,024 | -1.07(-1.30%) |
Aug 06, 2021 | 82.45 | 82.82 | 82.40 | 82.59 | 99,316 | -1.08(-1.29%) |
Aug 05, 2021 | 83.76 | 83.84 | 83.15 | 83.67 | 106,747 | +2.12(+2.60%) |
Aug 04, 2021 | 81.47 | 81.85 | 81.38 | 81.55 | 86,278 | +1.43(+1.78%) |
Aug 03, 2021 | 80.04 | 80.32 | 79.70 | 80.12 | 140,930 | +0.33(+0.41%) |
Aug 02, 2021 | 80.00 | 80.54 | 79.75 | 79.79 | 94,571 | +1.69(+2.16%) |
Jul 30, 2021 | 78.38 | 78.83 | 78.00 | 78.11 | 92,960 | -0.98(-1.25%) |
Jul 29, 2021 | 79.22 | 79.27 | 78.94 | 79.09 | 80,113 | +0.25(+0.32%) |
Jul 28, 2021 | 78.52 | 78.94 | 78.20 | 78.84 | 77,209 | +0.04(+0.05%) |
Jul 27, 2021 | 78.60 | 79.08 | 78.28 | 78.80 | 165,521 | -0.70(-0.88%) |
Jul 26, 2021 | 78.93 | 79.50 | 78.92 | 79.50 | 111,882 | +0.57(+0.72%) |
Jul 23, 2021 | 79.24 | 79.24 | 78.74 | 78.93 | 89,792 | +0.39(+0.50%) |
Jul 22, 2021 | 79.09 | 79.56 | 78.54 | 78.54 | 188,917 | +1.57(+2.04%) |
Jul 21, 2021 | 76.12 | 77.13 | 76.12 | 76.97 | 187,910 | +2.02(+2.70%) |
Jul 20, 2021 | 74.23 | 75.10 | 74.06 | 74.95 | 618,140 | +0.53(+0.71%) |
Jul 19, 2021 | 74.63 | 75.00 | 73.85 | 74.42 | 169,728 | -1.80(-2.36%) |
Jul 16, 2021 | 77.14 | 77.14 | 75.60 | 76.22 | 141,368 | -0.63(-0.82%) |
Jul 15, 2021 | 76.98 | 77.28 | 76.56 | 76.85 | 162,614 | -2.30(-2.91%) |
Jul 14, 2021 | 79.35 | 79.35 | 78.96 | 79.15 | 71,364 | -0.28(-0.35%) |
Jul 13, 2021 | 79.52 | 79.93 | 79.27 | 79.43 | 72,435 | +0.17(+0.21%) |
Jul 12, 2021 | 78.90 | 79.51 | 78.74 | 79.26 | 110,954 | +0.42(+0.53%) |
Jul 09, 2021 | 78.33 | 78.93 | 78.17 | 78.84 | 166,377 | +1.35(+1.74%) |
Jul 08, 2021 | 77.63 | 77.97 | 76.91 | 77.49 | 263,152 | -1.63(-2.06%) |
Jul 07, 2021 | 78.50 | 79.34 | 78.47 | 79.12 | 111,974 | +0.88(+1.12%) |
Jul 06, 2021 | 78.89 | 78.96 | 77.79 | 78.24 | 114,490 | -1.33(-1.67%) |
Jul 02, 2021 | 79.67 | 79.75 | 79.13 | 79.57 | 132,805 | -0.11(-0.14%) |
Jul 01, 2021 | 79.33 | 79.73 | 79.14 | 79.68 | 112,611 | +0.04(+0.05%) |
Jun 30, 2021 | 79.28 | 79.92 | 79.25 | 79.64 | 136,842 | -0.55(-0.69%) |
Jun 29, 2021 | 80.33 | 80.38 | 79.99 | 80.19 | 77,140 | -0.13(-0.16%) |
Jun 28, 2021 | 81.28 | 81.28 | 80.01 | 80.32 | 223,471 | -1.54(-1.88%) |
Jun 25, 2021 | 81.23 | 82.00 | 81.05 | 81.86 | 92,111 | +0.96(+1.19%) |
Jun 24, 2021 | 81.21 | 81.39 | 80.65 | 80.90 | 116,057 | -0.74(-0.91%) |
Jun 23, 2021 | 81.66 | 82.20 | 81.61 | 81.64 | 102,973 | -0.02(-0.02%) |
Jun 22, 2021 | 81.05 | 81.88 | 80.97 | 81.66 | 114,009 | -0.01(-0.01%) |
Jun 21, 2021 | 81.14 | 81.68 | 81.05 | 81.67 | 82,432 | +2.26(+2.84%) |
Jun 18, 2021 | 79.71 | 79.95 | 79.17 | 79.41 | 95,548 | -2.56(-3.12%) |
Jun 17, 2021 | 82.48 | 82.77 | 81.53 | 81.97 | 177,629 | -0.60(-0.73%) |
Jun 16, 2021 | 83.35 | 83.35 | 82.34 | 82.57 | 205,209 | -1.80(-2.13%) |
Jun 15, 2021 | 83.42 | 84.38 | 83.32 | 84.37 | 218,053 | +1.68(+2.03%) |
Jun 14, 2021 | 82.47 | 82.73 | 82.23 | 82.69 | 75,628 | -0.19(-0.23%) |
Jun 11, 2021 | 82.74 | 83.02 | 82.39 | 82.88 | 98,302 | +0.49(+0.59%) |
Jun 10, 2021 | 82.71 | 82.99 | 82.16 | 82.39 | 98,443 | -0.57(-0.69%) |
Jun 09, 2021 | 82.98 | 83.13 | 82.31 | 82.96 | 254,368 | -0.25(-0.30%) |
Jun 08, 2021 | 83.22 | 83.26 | 82.68 | 83.21 | 395,965 | +0.16(+0.19%) |
Jun 07, 2021 | 82.61 | 83.15 | 82.50 | 83.05 | 70,603 | +0.37(+0.45%) |
Jun 04, 2021 | 82.10 | 82.92 | 81.98 | 82.68 | 151,421 | +0.34(+0.41%) |
Jun 03, 2021 | 82.19 | 82.53 | 82.00 | 82.34 | 101,534 | -0.85(-1.02%) |
Jun 02, 2021 | 82.98 | 83.31 | 82.64 | 83.19 | 102,304 | +0.38(+0.46%) |
Jun 01, 2021 | 83.19 | 83.49 | 82.50 | 82.81 | 183,888 | +0.75(+0.91%) |
May 28, 2021 | 82.03 | 82.39 | 81.87 | 82.06 | 485,015 | +1.06(+1.31%) |
May 27, 2021 | 82.75 | 82.76 | 80.00 | 81.00 | 641,462 | -1.40(-1.70%) |
May 26, 2021 | 82.42 | 82.62 | 82.10 | 82.40 | 51,675 | -0.77(-0.93%) |
May 25, 2021 | 83.35 | 83.48 | 82.87 | 83.17 | 120,118 | -0.64(-0.76%) |
May 24, 2021 | 86.47 | 86.47 | 83.01 | 83.81 | 57,848 | +0.88(+1.06%) |
May 21, 2021 | 82.55 | 83.00 | 82.49 | 82.93 | 121,073 | +0.41(+0.49%) |
May 20, 2021 | 81.72 | 82.74 | 81.56 | 82.53 | 77,023 | +0.57(+0.69%) |
May 19, 2021 | 82.25 | 82.50 | 81.00 | 81.96 | 104,813 | -2.80(-3.30%) |
May 18, 2021 | 85.59 | 85.59 | 84.64 | 84.76 | 196,564 | -1.30(-1.51%) |
May 17, 2021 | 86.29 | 86.46 | 85.62 | 86.06 | 56,909 | -2.11(-2.39%) |
May 14, 2021 | 86.66 | 88.17 | 86.57 | 88.17 | 104,009 | +2.94(+3.45%) |
May 13, 2021 | 84.37 | 85.53 | 84.33 | 85.23 | 139,025 | +1.59(+1.90%) |
May 12, 2021 | 84.32 | 84.80 | 83.50 | 83.64 | 91,260 | -1.53(-1.80%) |
May 11, 2021 | 84.32 | 85.31 | 84.19 | 85.17 | 86,360 | -1.75(-2.01%) |
May 10, 2021 | 87.26 | 87.62 | 86.71 | 86.92 | 77,794 | -0.85(-0.97%) |
May 07, 2021 | 86.84 | 87.84 | 86.49 | 87.77 | 192,783 | +3.47(+4.12%) |
May 06, 2021 | 84.22 | 84.75 | 83.89 | 84.30 | 175,019 | +0.30(+0.35%) |
May 05, 2021 | 83.89 | 84.19 | 83.45 | 84.00 | 127,022 | +1.86(+2.27%) |
May 04, 2021 | 82.76 | 83.00 | 81.72 | 82.14 | 70,931 | -2.94(-3.46%) |