Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 113.98 | 117.13 | 109.64 | 112.70 | 407,573 | +2.02(+1.82%) |
Apr 28, 2022 | 107.73 | 111.18 | 105.50 | 110.68 | 228,272 | +4.78(+4.52%) |
Apr 27, 2022 | 104.95 | 107.51 | 104.62 | 105.89 | 162,433 | +1.23(+1.17%) |
Apr 26, 2022 | 105.91 | 107.66 | 103.31 | 104.66 | 278,792 | -2.47(-2.30%) |
Apr 25, 2022 | 103.62 | 107.43 | 101.93 | 107.13 | 302,775 | +2.20(+2.09%) |
Apr 22, 2022 | 108.89 | 109.54 | 104.52 | 104.93 | 167,711 | -4.31(-3.94%) |
Apr 21, 2022 | 113.34 | 114.82 | 108.44 | 109.24 | 209,234 | -3.68(-3.26%) |
Apr 20, 2022 | 112.60 | 114.17 | 111.26 | 112.92 | 169,087 | +1.22(+1.09%) |
Apr 19, 2022 | 108.65 | 111.87 | 108.59 | 111.70 | 224,990 | +3.32(+3.06%) |
Apr 18, 2022 | 106.44 | 109.31 | 106.44 | 108.38 | 185,824 | +1.81(+1.70%) |
Apr 14, 2022 | 109.10 | 110.83 | 105.88 | 106.57 | 133,213 | -2.53(-2.32%) |
Apr 13, 2022 | 105.41 | 109.54 | 105.41 | 109.10 | 124,737 | +3.74(+3.55%) |
Apr 12, 2022 | 105.44 | 107.97 | 105.20 | 105.36 | 155,632 | +1.13(+1.08%) |
Apr 11, 2022 | 105.89 | 107.25 | 103.82 | 104.23 | 149,932 | -2.39(-2.24%) |
Apr 08, 2022 | 106.09 | 109.89 | 106.06 | 106.62 | 207,801 | +0.18(+0.17%) |
Apr 07, 2022 | 106.69 | 108.53 | 103.58 | 106.44 | 278,756 | -0.45(-0.42%) |
Apr 06, 2022 | 109.89 | 109.93 | 106.18 | 106.89 | 180,211 | -3.75(-3.39%) |
Apr 05, 2022 | 113.97 | 114.91 | 110.56 | 110.64 | 152,057 | -3.82(-3.33%) |
Apr 04, 2022 | 118.85 | 119.69 | 113.58 | 114.45 | 162,848 | -3.57(-3.02%) |
Apr 01, 2022 | 114.95 | 118.15 | 113.11 | 118.02 | 276,806 | +4.07(+3.57%) |
Mar 31, 2022 | 118.32 | 119.98 | 113.38 | 113.95 | 275,286 | -4.25(-3.59%) |
Mar 30, 2022 | 123.72 | 124.37 | 117.04 | 118.20 | 168,376 | -5.12(-4.15%) |
Mar 29, 2022 | 120.19 | 123.85 | 120.19 | 123.32 | 214,651 | +4.75(+4.01%) |
Mar 28, 2022 | 122.94 | 122.97 | 115.74 | 118.57 | 322,723 | -4.42(-3.59%) |
Mar 25, 2022 | 127.92 | 128.04 | 122.13 | 122.98 | 201,091 | -4.94(-3.86%) |
Mar 24, 2022 | 129.03 | 129.33 | 126.25 | 127.93 | 291,170 | -0.07(-0.05%) |
Mar 23, 2022 | 130.85 | 132.09 | 127.64 | 128.00 | 121,180 | -3.77(-2.86%) |
Mar 22, 2022 | 131.28 | 133.84 | 130.17 | 131.76 | 159,996 | +1.24(+0.95%) |
Mar 21, 2022 | 135.18 | 137.09 | 129.60 | 130.53 | 355,933 | -4.79(-3.54%) |
Mar 18, 2022 | 129.17 | 135.69 | 127.81 | 135.32 | 461,479 | +6.54(+5.08%) |
Mar 17, 2022 | 126.83 | 129.83 | 126.68 | 128.78 | 198,134 | +2.90(+2.30%) |
Mar 16, 2022 | 123.60 | 126.30 | 121.99 | 125.88 | 194,256 | +3.39(+2.76%) |
Mar 15, 2022 | 121.24 | 122.75 | 119.89 | 122.50 | 145,264 | +2.08(+1.72%) |
Mar 14, 2022 | 125.48 | 125.85 | 117.05 | 120.42 | 258,195 | -4.87(-3.89%) |
Mar 11, 2022 | 124.93 | 127.85 | 124.61 | 125.29 | 310,289 | +0.68(+0.54%) |
Mar 10, 2022 | 119.85 | 124.73 | 119.62 | 124.61 | 258,365 | +2.26(+1.84%) |
Mar 09, 2022 | 119.16 | 122.70 | 118.34 | 122.36 | 185,835 | +5.98(+5.14%) |
Mar 08, 2022 | 116.24 | 120.78 | 115.18 | 116.37 | 293,453 | +0.03(+0.03%) |
Mar 07, 2022 | 114.31 | 119.07 | 114.25 | 116.34 | 298,656 | +1.85(+1.61%) |
Mar 04, 2022 | 114.47 | 115.78 | 112.95 | 114.50 | 196,760 | -1.86(-1.60%) |
Mar 03, 2022 | 117.34 | 118.28 | 114.11 | 116.35 | 128,236 | -0.99(-0.84%) |
Mar 02, 2022 | 114.28 | 118.33 | 114.19 | 117.34 | 160,087 | +4.02(+3.54%) |
Mar 01, 2022 | 117.38 | 118.32 | 111.94 | 113.33 | 207,191 | -2.96(-2.54%) |
Feb 28, 2022 | 119.64 | 119.86 | 114.88 | 116.28 | 228,184 | -5.29(-4.35%) |
Feb 25, 2022 | 116.26 | 121.70 | 117.32 | 121.58 | 321,376 | +5.32(+4.58%) |
Feb 24, 2022 | 108.66 | 116.60 | 107.87 | 116.25 | 267,732 | +3.35(+2.96%) |
Feb 23, 2022 | 112.87 | 116.50 | 112.60 | 112.91 | 354,437 | +1.26(+1.13%) |
Feb 22, 2022 | 112.67 | 116.93 | 110.38 | 111.65 | 387,711 | -0.76(-0.68%) |
Feb 18, 2022 | 112.41 | 0 | +5.82(+5.46%) | |||
Feb 17, 2022 | 106.88 | 108.38 | 104.92 | 106.58 | 392,044 | +1.08(+1.02%) |
Feb 16, 2022 | 120.46 | 121.15 | 105.00 | 105.50 | 620,357 | -12.32(-10.45%) |
Feb 15, 2022 | 116.49 | 117.89 | 115.06 | 117.82 | 331,143 | +3.94(+3.46%) |
Feb 14, 2022 | 111.07 | 115.64 | 111.05 | 113.88 | 383,632 | +3.20(+2.89%) |
Feb 11, 2022 | 115.83 | 116.57 | 109.93 | 110.68 | 390,893 | -4.80(-4.15%) |
Feb 10, 2022 | 119.39 | 121.59 | 114.70 | 115.47 | 306,722 | -6.58(-5.39%) |
Feb 09, 2022 | 117.86 | 122.34 | 117.86 | 122.06 | 293,287 | +4.39(+3.74%) |
Feb 08, 2022 | 111.53 | 117.98 | 111.53 | 117.66 | 251,727 | +5.81(+5.20%) |
Feb 07, 2022 | 111.69 | 112.91 | 110.59 | 111.85 | 101,375 | -0.40(-0.36%) |
Feb 04, 2022 | 112.46 | 113.51 | 109.97 | 112.25 | 163,674 | -0.61(-0.54%) |
Feb 03, 2022 | 112.18 | 112.86 | 152,061 | -2.01(-1.75%) | ||
Feb 02, 2022 | 115.86 | 115.97 | 112.29 | 114.86 | 198,021 | +0.69(+0.60%) |
Feb 01, 2022 | 113.87 | 114.80 | 111.33 | 114.17 | 234,782 | +1.62(+1.44%) |
Jan 31, 2022 | 105.47 | 112.65 | 112.56 | 419,245 | +7.21(+6.85%) | |
Jan 28, 2022 | 105.91 | 106.82 | 100.72 | 105.35 | 216,697 | -0.28(-0.26%) |
Jan 27, 2022 | 109.00 | 111.96 | 105.08 | 105.62 | 156,813 | -2.93(-2.70%) |
Jan 26, 2022 | 112.37 | 114.50 | 108.23 | 108.55 | 190,260 | -2.01(-1.82%) |
Jan 25, 2022 | 111.78 | 113.82 | 107.89 | 110.56 | 160,206 | -3.55(-3.12%) |
Jan 24, 2022 | 109.54 | 114.84 | 108.21 | 114.11 | 273,496 | +0.82(+0.72%) |
Jan 21, 2022 | 113.36 | 117.89 | 111.99 | 113.30 | 254,142 | -1.99(-1.72%) |
Jan 20, 2022 | 117.23 | 121.23 | 115.04 | 115.28 | 312,856 | -0.64(-0.55%) |
Jan 19, 2022 | 121.18 | 121.18 | 115.66 | 115.92 | 298,712 | -4.25(-3.54%) |
Jan 18, 2022 | 126.62 | 126.62 | 119.98 | 120.18 | 302,155 | -8.36(-6.50%) |
Jan 14, 2022 | 128.54 | 0 | -0.89(-0.69%) | |||
Jan 13, 2022 | 133.21 | 134.99 | 128.71 | 129.43 | 126,748 | -2.37(-1.80%) |
Jan 12, 2022 | 133.11 | 134.95 | 130.97 | 131.79 | 264,156 | +0.06(+0.04%) |
Jan 11, 2022 | 129.02 | 131.90 | 125.96 | 131.74 | 209,398 | +3.38(+2.63%) |
Jan 10, 2022 | 127.19 | 128.50 | 124.87 | 128.36 | 505,755 | -0.46(-0.36%) |
Jan 07, 2022 | 137.84 | 137.94 | 128.61 | 128.82 | 354,793 | -7.92(-5.79%) |
Jan 06, 2022 | 136.15 | 137.98 | 133.63 | 136.74 | 221,739 | +0.38(+0.28%) |
Jan 05, 2022 | 141.77 | 141.94 | 136.33 | 136.36 | 197,790 | -5.16(-3.65%) |
Jan 04, 2022 | 141.15 | 144.96 | 141.15 | 141.52 | 163,629 | +0.90(+0.64%) |
Jan 03, 2022 | 144.18 | 145.65 | 140.15 | 140.62 | 178,598 | -2.29(-1.60%) |
Dec 31, 2021 | 141.60 | 143.44 | 140.04 | 142.91 | 102,045 | +0.79(+0.56%) |
Dec 30, 2021 | 143.49 | 144.58 | 141.58 | 142.12 | 106,519 | -0.82(-0.57%) |
Dec 29, 2021 | 142.75 | 143.63 | 139.63 | 142.94 | 151,408 | +1.49(+1.05%) |
Dec 28, 2021 | 146.49 | 148.64 | 140.84 | 141.45 | 190,721 | -5.03(-3.44%) |
Dec 27, 2021 | 140.84 | 146.72 | 139.40 | 146.49 | 268,167 | +8.02(+5.79%) |
Dec 23, 2021 | 137.20 | 139.28 | 135.82 | 138.47 | 431,568 | +1.27(+0.92%) |
Dec 22, 2021 | 133.41 | 137.24 | 133.37 | 137.20 | 350,660 | +3.99(+2.99%) |
Dec 21, 2021 | 133.25 | 134.39 | 129.24 | 133.21 | 168,303 | +1.34(+1.01%) |
Dec 20, 2021 | 126.83 | 132.31 | 125.45 | 131.88 | 384,420 | +2.14(+1.65%) |
Dec 17, 2021 | 131.11 | 134.16 | 128.63 | 129.74 | 1,200,054 | -2.13(-1.61%) |
Dec 16, 2021 | 137.17 | 138.47 | 131.36 | 131.87 | 237,302 | -3.73(-2.75%) |
Dec 15, 2021 | 128.93 | 135.82 | 128.86 | 135.60 | 370,270 | +6.10(+4.71%) |
Dec 14, 2021 | 127.15 | 130.51 | 123.49 | 129.50 | 297,538 | +2.22(+1.74%) |
Dec 13, 2021 | 129.33 | 131.62 | 127.09 | 127.28 | 228,749 | -1.03(-0.80%) |
Dec 10, 2021 | 129.58 | 130.25 | 125.94 | 128.31 | 360,453 | +1.90(+1.50%) |
Dec 09, 2021 | 131.00 | 131.00 | 126.18 | 126.41 | 193,553 | -5.06(-3.85%) |
Dec 08, 2021 | 134.42 | 135.67 | 131.10 | 131.48 | 208,168 | -2.88(-2.15%) |
Dec 07, 2021 | 132.74 | 136.27 | 131.54 | 134.36 | 260,289 | +4.68(+3.61%) |
Dec 06, 2021 | 139.62 | 140.80 | 126.46 | 129.68 | 502,763 | -10.68(-7.61%) |
Dec 03, 2021 | 146.41 | 147.78 | 139.19 | 140.35 | 331,522 | -6.05(-4.13%) |
Dec 02, 2021 | 141.11 | 147.18 | 139.16 | 146.41 | 255,771 | +5.30(+3.76%) |
Dec 01, 2021 | 143.88 | 146.52 | 140.99 | 141.10 | 285,510 | +0.83(+0.59%) |
Nov 30, 2021 | 140.56 | 142.72 | 138.13 | 140.27 | 403,424 | -2.85(-1.99%) |
Nov 29, 2021 | 143.16 | 145.31 | 139.28 | 143.12 | 280,020 | +4.52(+3.26%) |
Nov 26, 2021 | 143.71 | 145.17 | 132.42 | 138.60 | 343,891 | -9.11(-6.17%) |
Nov 24, 2021 | 145.52 | 150.05 | 144.07 | 147.70 | 206,578 | -0.09(-0.06%) |
Nov 23, 2021 | 147.00 | 151.44 | 145.49 | 147.79 | 253,374 | +0.64(+0.43%) |
Nov 22, 2021 | 145.38 | 150.80 | 145.17 | 147.16 | 361,302 | +2.65(+1.83%) |
Nov 19, 2021 | 146.48 | 147.73 | 143.97 | 144.51 | 327,218 | -2.70(-1.83%) |
Nov 18, 2021 | 147.16 | 147.62 | 146.44 | 147.21 | 242,356 | +0.77(+0.53%) |
Nov 17, 2021 | 143.68 | 146.79 | 143.05 | 146.44 | 250,493 | +2.40(+1.66%) |
Nov 16, 2021 | 142.44 | 145.08 | 139.76 | 144.04 | 226,115 | +1.60(+1.12%) |
Nov 15, 2021 | 143.80 | 143.80 | 141.60 | 142.44 | 173,935 | -0.36(-0.25%) |
Nov 12, 2021 | 143.12 | 144.53 | 141.23 | 142.80 | 253,074 | +0.63(+0.44%) |
Nov 11, 2021 | 141.66 | 145.36 | 140.26 | 142.17 | 156,889 | +1.36(+0.96%) |
Nov 10, 2021 | 140.56 | 140.81 | 261,861 | -1.00(-0.70%) | ||
Nov 09, 2021 | 137.82 | 142.52 | 137.12 | 141.81 | 303,426 | +4.70(+3.43%) |
Nov 08, 2021 | 141.42 | 142.90 | 136.53 | 137.11 | 266,387 | -2.62(-1.87%) |
Nov 05, 2021 | 138.18 | 142.41 | 137.74 | 139.72 | 276,543 | +2.50(+1.82%) |
Nov 04, 2021 | 138.96 | 141.81 | 136.44 | 137.23 | 301,190 | -1.59(-1.14%) |
Nov 03, 2021 | 140.03 | 141.45 | 137.51 | 138.82 | 334,805 | -1.02(-0.73%) |
Nov 02, 2021 | 140.03 | 142.49 | 136.95 | 139.83 | 304,382 | -0.20(-0.14%) |
Nov 01, 2021 | 136.57 | 140.31 | 133.04 | 140.03 | 393,913 | +6.15(+4.60%) |
Oct 29, 2021 | 132.58 | 136.51 | 132.03 | 133.88 | 379,599 | +2.45(+1.86%) |
Oct 28, 2021 | 121.87 | 131.48 | 121.87 | 131.44 | 446,945 | +8.66(+7.05%) |
Oct 27, 2021 | 130.83 | 128.04 | 120.41 | 122.78 | 439,568 | +7.60(+6.60%) |
Oct 26, 2021 | 118.61 | 115.18 | 232,672 | -1.53(-1.31%) | ||
Oct 25, 2021 | 114.47 | 118.47 | 113.90 | 116.70 | 299,263 | +3.97(+3.52%) |
Oct 22, 2021 | 109.67 | 113.15 | 109.67 | 112.74 | 152,545 | +3.48(+3.19%) |
Oct 21, 2021 | 110.50 | 111.14 | 108.57 | 109.25 | 135,401 | -1.25(-1.13%) |
Oct 20, 2021 | 110.09 | 111.06 | 108.62 | 110.50 | 120,091 | +0.18(+0.16%) |
Oct 19, 2021 | 113.55 | 113.55 | 109.77 | 110.32 | 152,471 | -1.83(-1.63%) |
Oct 18, 2021 | 111.22 | 112.38 | 108.21 | 112.15 | 212,492 | +1.61(+1.45%) |
Oct 15, 2021 | 108.90 | 113.35 | 107.86 | 110.54 | 342,786 | +2.96(+2.75%) |
Oct 14, 2021 | 104.55 | 107.62 | 103.27 | 107.59 | 177,098 | +4.35(+4.22%) |
Oct 13, 2021 | 103.92 | 105.29 | 101.98 | 103.23 | 124,981 | -0.37(-0.36%) |
Oct 12, 2021 | 103.29 | 104.18 | 102.16 | 103.60 | 153,490 | +0.76(+0.74%) |
Oct 11, 2021 | 102.11 | 104.17 | 102.11 | 102.84 | 155,221 | +1.51(+1.49%) |
Oct 08, 2021 | 103.94 | 105.03 | 101.25 | 101.34 | 113,446 | -2.60(-2.50%) |
Oct 07, 2021 | 100.88 | 104.26 | 99.87 | 103.93 | 272,484 | +5.56(+5.65%) |
Oct 06, 2021 | 97.00 | 98.66 | 95.70 | 98.37 | 239,309 | +0.87(+0.89%) |
Oct 05, 2021 | 95.80 | 97.84 | 95.80 | 97.50 | 219,038 | +1.78(+1.86%) |
Oct 04, 2021 | 94.99 | 97.37 | 94.87 | 95.72 | 144,689 | +0.80(+0.84%) |
Oct 01, 2021 | 94.56 | 96.50 | 92.03 | 94.92 | 159,155 | +0.22(+0.23%) |
Sep 30, 2021 | 99.38 | 100.56 | 94.56 | 94.70 | 175,861 | -4.38(-4.42%) |
Sep 29, 2021 | 99.27 | 100.14 | 98.40 | 99.09 | 114,142 | +0.59(+0.60%) |
Sep 28, 2021 | 99.74 | 100.35 | 96.16 | 98.50 | 254,218 | -2.32(-2.30%) |
Sep 27, 2021 | 98.44 | 102.07 | 97.83 | 100.82 | 275,716 | +3.67(+3.78%) |
Sep 24, 2021 | 93.74 | 97.74 | 92.88 | 97.14 | 231,420 | +3.09(+3.28%) |
Sep 23, 2021 | 92.52 | 94.74 | 91.99 | 94.06 | 231,203 | +3.19(+3.51%) |
Sep 22, 2021 | 88.86 | 93.41 | 88.86 | 90.87 | 338,422 | +3.01(+3.42%) |
Sep 21, 2021 | 85.11 | 88.23 | 85.07 | 87.87 | 189,360 | +3.11(+3.66%) |
Sep 20, 2021 | 82.65 | 84.80 | 81.87 | 84.76 | 499,020 | +0.29(+0.34%) |
Sep 17, 2021 | 84.36 | 85.11 | 83.33 | 84.47 | 290,633 | -0.25(-0.29%) |
Sep 16, 2021 | 88.22 | 88.22 | 84.69 | 84.72 | 79,997 | -2.13(-2.45%) |
Sep 15, 2021 | 83.87 | 86.92 | 83.26 | 86.85 | 102,187 | +3.44(+4.13%) |
Sep 14, 2021 | 85.14 | 85.14 | 83.29 | 83.40 | 105,656 | -1.62(-1.90%) |
Sep 13, 2021 | 85.25 | 85.31 | 83.24 | 85.02 | 84,255 | +0.25(+0.29%) |
Sep 10, 2021 | 86.56 | 86.56 | 84.64 | 84.77 | 76,138 | -1.26(-1.46%) |
Sep 09, 2021 | 85.05 | 86.76 | 84.66 | 86.03 | 116,093 | +0.75(+0.88%) |
Sep 08, 2021 | 84.77 | 85.53 | 83.96 | 85.28 | 79,233 | +0.07(+0.08%) |
Sep 07, 2021 | 84.63 | 85.65 | 84.20 | 85.21 | 82,229 | +0.24(+0.28%) |
Sep 03, 2021 | 85.93 | 86.12 | 84.47 | 84.97 | 77,296 | -0.01(-0.01%) |
Sep 02, 2021 | 85.06 | 85.43 | 84.63 | 84.98 | 114,151 | +0.10(+0.12%) |
Sep 01, 2021 | 84.81 | 86.25 | 83.88 | 84.88 | 89,807 | +0.00(+0.00%) |
Aug 31, 2021 | 86.11 | 86.11 | 84.83 | 84.88 | 100,273 | -1.05(-1.22%) |
Aug 30, 2021 | 86.86 | 87.06 | 85.77 | 85.93 | 84,730 | -0.67(-0.77%) |
Aug 27, 2021 | 85.18 | 86.97 | 85.18 | 86.60 | 136,202 | +1.71(+2.01%) |
Aug 26, 2021 | 86.88 | 86.88 | 84.77 | 84.89 | 91,223 | -1.43(-1.65%) |
Aug 25, 2021 | 86.76 | 87.36 | 86.19 | 86.32 | 63,003 | -0.30(-0.35%) |
Aug 24, 2021 | 85.77 | 87.10 | 85.71 | 86.62 | 74,891 | +0.33(+0.38%) |
Aug 23, 2021 | 86.39 | 86.53 | 85.21 | 86.29 | 58,169 | +0.83(+0.97%) |
Aug 20, 2021 | 83.86 | 86.10 | 83.86 | 85.46 | 127,518 | +1.39(+1.65%) |
Aug 19, 2021 | 83.57 | 84.56 | 82.78 | 84.07 | 177,612 | -0.40(-0.47%) |
Aug 18, 2021 | 85.37 | 86.14 | 84.41 | 84.47 | 125,075 | -0.90(-1.05%) |
Aug 17, 2021 | 86.56 | 87.25 | 84.50 | 85.37 | 100,396 | -1.88(-2.15%) |
Aug 16, 2021 | 87.55 | 88.47 | 86.57 | 87.25 | 82,303 | -0.50(-0.57%) |
Aug 13, 2021 | 88.86 | 89.17 | 86.78 | 87.75 | 63,980 | -0.68(-0.77%) |
Aug 12, 2021 | 88.31 | 89.20 | 86.71 | 88.42 | 110,809 | +0.30(+0.34%) |
Aug 11, 2021 | 87.12 | 88.17 | 85.98 | 88.13 | 86,388 | +1.64(+1.89%) |
Aug 10, 2021 | 86.82 | 87.55 | 85.52 | 86.49 | 150,399 | +0.86(+1.00%) |
Aug 09, 2021 | 85.81 | 85.86 | 84.86 | 85.63 | 85,340 | -0.21(-0.24%) |
Aug 06, 2021 | 84.87 | 85.93 | 84.29 | 85.84 | 103,838 | +1.44(+1.70%) |
Aug 05, 2021 | 82.17 | 84.73 | 82.17 | 84.40 | 210,656 | +2.81(+3.44%) |
Aug 04, 2021 | 78.80 | 81.86 | 78.76 | 81.60 | 255,009 | +2.33(+2.93%) |
Aug 03, 2021 | 80.06 | 80.16 | 78.47 | 79.27 | 489,897 | +1.03(+1.31%) |
Aug 02, 2021 | 79.31 | 80.21 | 77.86 | 78.24 | 185,471 | -0.07(-0.09%) |
Jul 30, 2021 | 79.54 | 80.58 | 77.84 | 78.31 | 194,797 | -1.57(-1.96%) |
Jul 29, 2021 | 80.22 | 80.96 | 79.18 | 79.88 | 280,973 | +1.09(+1.38%) |
Jul 28, 2021 | 87.92 | 87.92 | 78.08 | 78.79 | 523,626 | +7.48(+10.49%) |
Jul 27, 2021 | 69.91 | 71.78 | 69.69 | 71.31 | 125,050 | +0.94(+1.33%) |
Jul 26, 2021 | 69.61 | 70.81 | 69.61 | 70.37 | 127,432 | +0.78(+1.12%) |
Jul 23, 2021 | 68.31 | 69.62 | 67.49 | 69.59 | 82,756 | +1.60(+2.35%) |
Jul 22, 2021 | 68.42 | 69.05 | 65.95 | 68.00 | 75,521 | -1.14(-1.65%) |
Jul 21, 2021 | 68.95 | 69.67 | 68.15 | 69.13 | 70,040 | +0.84(+1.23%) |
Jul 20, 2021 | 67.04 | 69.20 | 67.02 | 68.30 | 159,495 | +1.33(+1.98%) |
Jul 19, 2021 | 67.35 | 67.68 | 65.88 | 66.97 | 130,038 | -1.42(-2.07%) |
Jul 16, 2021 | 70.02 | 70.28 | 68.31 | 68.39 | 75,458 | -1.19(-1.71%) |
Jul 15, 2021 | 68.15 | 69.89 | 67.99 | 69.57 | 99,458 | +0.56(+0.81%) |
Jul 14, 2021 | 70.40 | 70.41 | 68.72 | 69.01 | 122,586 | -1.07(-1.52%) |
Jul 13, 2021 | 72.19 | 72.19 | 69.97 | 70.08 | 87,458 | -1.82(-2.53%) |
Jul 12, 2021 | 72.32 | 73.41 | 71.46 | 71.90 | 67,386 | -0.81(-1.11%) |
Jul 09, 2021 | 71.50 | 73.09 | 70.79 | 72.71 | 112,261 | +2.34(+3.32%) |
Jul 08, 2021 | 70.89 | 71.94 | 70.14 | 70.37 | 152,199 | -2.04(-2.81%) |
Jul 07, 2021 | 72.68 | 73.44 | 70.99 | 72.41 | 304,393 | -0.48(-0.66%) |
Jul 06, 2021 | 74.98 | 74.98 | 72.68 | 72.89 | 326,056 | -2.25(-2.99%) |
Jul 02, 2021 | 76.22 | 76.22 | 74.43 | 75.14 | 62,298 | -0.86(-1.13%) |
Jul 01, 2021 | 75.97 | 76.67 | 75.71 | 75.99 | 72,669 | +0.34(+0.45%) |
Jun 30, 2021 | 75.28 | 75.97 | 74.98 | 75.65 | 91,703 | +0.24(+0.32%) |
Jun 29, 2021 | 75.97 | 76.57 | 74.95 | 75.41 | 68,548 | -0.29(-0.38%) |
Jun 28, 2021 | 77.75 | 78.87 | 75.39 | 75.70 | 113,278 | -1.41(-1.83%) |
Jun 25, 2021 | 77.46 | 78.11 | 76.86 | 77.11 | 256,459 | -0.27(-0.35%) |
Jun 24, 2021 | 77.20 | 77.71 | 76.36 | 77.38 | 62,640 | +0.54(+0.70%) |
Jun 23, 2021 | 77.59 | 77.59 | 76.18 | 76.84 | 73,669 | -0.37(-0.48%) |
Jun 22, 2021 | 76.58 | 78.13 | 75.71 | 77.21 | 72,251 | +0.47(+0.61%) |
Jun 21, 2021 | 74.87 | 77.24 | 74.72 | 76.74 | 96,555 | +2.43(+3.26%) |
Jun 18, 2021 | 76.88 | 77.75 | 74.00 | 74.32 | 232,709 | -4.38(-5.57%) |
Jun 17, 2021 | 81.80 | 81.80 | 78.10 | 78.70 | 137,671 | -3.11(-3.81%) |
Jun 16, 2021 | 82.25 | 82.25 | 81.14 | 81.81 | 92,433 | -0.87(-1.05%) |
Jun 15, 2021 | 81.78 | 82.68 | 81.59 | 82.68 | 50,225 | +1.14(+1.40%) |
Jun 14, 2021 | 82.89 | 82.89 | 81.17 | 81.54 | 48,011 | -0.65(-0.79%) |
Jun 11, 2021 | 81.59 | 82.36 | 81.29 | 82.19 | 46,506 | +0.79(+0.97%) |
Jun 10, 2021 | 82.16 | 82.16 | 81.12 | 81.40 | 53,598 | -0.33(-0.40%) |
Jun 09, 2021 | 82.56 | 82.96 | 81.27 | 81.73 | 70,229 | -0.84(-1.02%) |
Jun 08, 2021 | 81.76 | 82.85 | 80.80 | 82.57 | 73,632 | +0.71(+0.87%) |
Jun 07, 2021 | 81.40 | 82.12 | 81.21 | 81.86 | 75,810 | -0.09(-0.11%) |
Jun 04, 2021 | 81.46 | 82.10 | 80.25 | 81.95 | 68,332 | +0.85(+1.05%) |
Jun 03, 2021 | 80.71 | 81.22 | 80.10 | 81.10 | 121,877 | -0.22(-0.27%) |
Jun 02, 2021 | 82.75 | 83.18 | 81.10 | 81.32 | 122,136 | -1.46(-1.76%) |
Jun 01, 2021 | 82.77 | 83.86 | 82.13 | 82.78 | 88,380 | +0.73(+0.89%) |
May 28, 2021 | 82.89 | 82.89 | 81.40 | 82.05 | 44,397 | -0.24(-0.29%) |
May 27, 2021 | 81.72 | 82.81 | 81.57 | 82.29 | 77,511 | +1.07(+1.31%) |
May 26, 2021 | 81.14 | 81.89 | 80.14 | 81.22 | 92,228 | +0.53(+0.66%) |
May 25, 2021 | 80.83 | 81.88 | 79.43 | 80.70 | 169,908 | -0.25(-0.31%) |
May 24, 2021 | 80.56 | 81.33 | 80.13 | 80.94 | 67,936 | +0.48(+0.60%) |
May 21, 2021 | 80.98 | 81.63 | 79.97 | 80.47 | 101,155 | +0.15(+0.19%) |
May 20, 2021 | 80.26 | 80.85 | 79.37 | 80.32 | 114,263 | +0.06(+0.07%) |
May 19, 2021 | 80.06 | 81.26 | 79.12 | 80.26 | 80,880 | -1.01(-1.24%) |
May 18, 2021 | 82.27 | 83.10 | 81.26 | 81.26 | 104,812 | -1.11(-1.35%) |
May 17, 2021 | 80.89 | 82.56 | 80.35 | 82.37 | 92,816 | +1.20(+1.48%) |
May 14, 2021 | 80.67 | 81.42 | 78.81 | 81.17 | 67,177 | +0.82(+1.02%) |
May 13, 2021 | 77.75 | 80.45 | 77.73 | 80.36 | 78,979 | +2.53(+3.24%) |
May 12, 2021 | 80.38 | 80.58 | 76.56 | 77.83 | 149,572 | -2.80(-3.47%) |
May 11, 2021 | 79.86 | 80.93 | 78.57 | 80.63 | 82,406 | +0.18(+0.22%) |
May 10, 2021 | 81.83 | 82.09 | 80.44 | 80.45 | 127,784 | -1.09(-1.33%) |
May 07, 2021 | 79.62 | 81.63 | 78.96 | 81.53 | 78,977 | +1.52(+1.90%) |
May 06, 2021 | 78.72 | 80.03 | 78.25 | 80.02 | 140,929 | +1.87(+2.39%) |
May 05, 2021 | 78.09 | 78.40 | 76.70 | 78.15 | 126,764 | +0.15(+0.19%) |
May 04, 2021 | 76.76 | 78.12 | 76.08 | 78.00 | 144,672 | +1.15(+1.49%) |