Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.55 | 69.50 | 67.84 | 67.90 | 455,167 | -1.11(-1.61%) |
Apr 28, 2022 | 68.96 | 69.25 | 67.98 | 69.02 | 435,155 | +0.79(+1.16%) |
Apr 27, 2022 | 68.47 | 68.97 | 68.12 | 68.22 | 673,495 | -0.25(-0.36%) |
Apr 26, 2022 | 69.82 | 70.14 | 68.42 | 68.47 | 738,998 | -1.35(-1.93%) |
Apr 25, 2022 | 68.78 | 69.92 | 68.78 | 69.82 | 3,014,676 | +0.35(+0.51%) |
Apr 22, 2022 | 70.44 | 70.57 | 69.35 | 69.47 | 573,172 | -1.04(-1.48%) |
Apr 21, 2022 | 71.91 | 72.17 | 70.39 | 70.51 | 641,898 | -1.07(-1.50%) |
Apr 20, 2022 | 72.06 | 72.36 | 71.52 | 71.58 | 828,796 | -0.57(-0.80%) |
Apr 19, 2022 | 71.70 | 72.43 | 71.52 | 72.16 | 741,431 | +0.57(+0.80%) |
Apr 18, 2022 | 71.79 | 72.05 | 71.38 | 71.58 | 587,448 | -0.56(-0.77%) |
Apr 14, 2022 | 72.72 | 72.75 | 72.10 | 72.14 | 373,459 | -0.48(-0.66%) |
Apr 13, 2022 | 71.89 | 72.73 | 71.61 | 72.61 | 527,367 | +0.97(+1.35%) |
Apr 12, 2022 | 72.76 | 72.94 | 71.52 | 71.65 | 525,435 | -0.02(-0.03%) |
Apr 11, 2022 | 71.56 | 72.18 | 71.26 | 71.67 | 986,996 | -0.50(-0.69%) |
Apr 08, 2022 | 72.09 | 72.57 | 71.86 | 72.16 | 382,102 | -0.40(-0.55%) |
Apr 07, 2022 | 72.51 | 72.88 | 71.81 | 72.57 | 524,361 | -0.11(-0.14%) |
Apr 06, 2022 | 72.98 | 72.98 | 72.12 | 72.67 | 673,924 | -0.77(-1.04%) |
Apr 05, 2022 | 74.65 | 74.65 | 73.44 | 73.44 | 1,191,930 | -1.23(-1.65%) |
Apr 04, 2022 | 74.21 | 74.67 | 74.10 | 74.67 | 349,459 | +0.75(+1.01%) |
Apr 01, 2022 | 74.09 | 74.15 | 73.59 | 73.93 | 949,840 | +0.36(+0.49%) |
Mar 31, 2022 | 74.08 | 74.30 | 73.57 | 73.57 | 969,644 | -0.59(-0.80%) |
Mar 30, 2022 | 74.41 | 74.66 | 73.87 | 74.16 | 1,403,330 | -0.27(-0.36%) |
Mar 29, 2022 | 73.98 | 74.57 | 73.55 | 74.43 | 557,585 | +0.95(+1.29%) |
Mar 28, 2022 | 73.09 | 73.62 | 72.74 | 73.48 | 499,459 | +0.33(+0.44%) |
Mar 25, 2022 | 73.36 | 73.36 | 72.57 | 73.16 | 436,646 | -0.10(-0.13%) |
Mar 24, 2022 | 73.26 | 73.26 | 72.37 | 73.25 | 406,236 | +0.65(+0.90%) |
Mar 23, 2022 | 72.69 | 73.35 | 72.46 | 72.60 | 570,510 | -0.53(-0.72%) |
Mar 22, 2022 | 72.54 | 73.25 | 72.38 | 73.13 | 344,930 | +0.84(+1.16%) |
Mar 21, 2022 | 72.77 | 72.81 | 71.89 | 72.29 | 308,718 | -0.33(-0.46%) |
Mar 18, 2022 | 71.32 | 72.67 | 71.32 | 72.62 | 238,866 | +1.05(+1.47%) |
Mar 17, 2022 | 70.61 | 71.67 | 70.43 | 71.57 | 638,834 | +0.76(+1.08%) |
Mar 16, 2022 | 69.98 | 70.92 | 69.65 | 70.81 | 473,056 | +1.50(+2.17%) |
Mar 15, 2022 | 68.65 | 69.31 | 68.40 | 69.31 | 518,856 | +0.92(+1.34%) |
Mar 14, 2022 | 69.27 | 69.67 | 68.38 | 68.39 | 874,239 | -1.20(-1.73%) |
Mar 11, 2022 | 70.84 | 70.92 | 69.59 | 69.59 | 548,600 | -1.12(-1.58%) |
Mar 10, 2022 | 69.96 | 70.77 | 70.71 | 583,679 | -0.11(-0.16%) | |
Mar 09, 2022 | 70.20 | 71.11 | 70.20 | 70.83 | 695,071 | +1.31(+1.88%) |
Mar 08, 2022 | 69.64 | 70.44 | 68.92 | 69.52 | 1,743,424 | -0.12(-0.18%) |
Mar 07, 2022 | 71.14 | 71.32 | 69.47 | 69.64 | 914,326 | -1.40(-1.97%) |
Mar 04, 2022 | 71.70 | 71.92 | 70.77 | 71.04 | 672,889 | -1.00(-1.39%) |
Mar 03, 2022 | 73.03 | 73.03 | 71.77 | 72.04 | 1,393,248 | -0.76(-1.04%) |
Mar 02, 2022 | 72.72 | 73.02 | 71.99 | 72.79 | 778,724 | +0.52(+0.71%) |
Mar 01, 2022 | 72.79 | 73.03 | 71.95 | 72.28 | 857,347 | -0.16(-0.22%) |
Feb 28, 2022 | 72.17 | 73.13 | 72.02 | 72.44 | 416,134 | -0.25(-0.34%) |
Feb 25, 2022 | 71.72 | 72.75 | 71.63 | 72.69 | 1,020,729 | +1.27(+1.78%) |
Feb 24, 2022 | 68.76 | 71.61 | 67.38 | 71.42 | 3,087,921 | +1.13(+1.60%) |
Feb 23, 2022 | 71.73 | 71.83 | 70.26 | 70.29 | 579,080 | -0.83(-1.17%) |
Feb 22, 2022 | 71.16 | 72.06 | 70.84 | 71.12 | 983,961 | -0.84(-1.17%) |
Feb 18, 2022 | 71.96 | 0 | -0.66(-0.91%) | |||
Feb 17, 2022 | 73.51 | 73.96 | 72.49 | 72.62 | 418,190 | -1.29(-1.74%) |
Feb 16, 2022 | 73.78 | 74.09 | 73.38 | 73.91 | 599,030 | -0.21(-0.28%) |
Feb 15, 2022 | 73.48 | 74.27 | 73.46 | 74.12 | 1,069,652 | +1.14(+1.56%) |
Feb 14, 2022 | 73.17 | 73.73 | 72.81 | 72.98 | 892,651 | -0.44(-0.60%) |
Feb 11, 2022 | 74.45 | 74.99 | 73.24 | 73.42 | 728,843 | -1.13(-1.51%) |
Feb 10, 2022 | 74.19 | 75.60 | 74.16 | 74.55 | 4,284,958 | -0.38(-0.51%) |
Feb 09, 2022 | 74.01 | 75.01 | 74.01 | 74.93 | 1,305,285 | +1.45(+1.97%) |
Feb 08, 2022 | 72.89 | 73.67 | 72.76 | 73.48 | 754,259 | +0.45(+0.61%) |
Feb 07, 2022 | 73.12 | 73.67 | 72.91 | 73.03 | 1,568,626 | -0.09(-0.12%) |
Feb 04, 2022 | 72.17 | 73.38 | 72.11 | 73.12 | 612,571 | +0.96(+1.34%) |
Feb 03, 2022 | 72.47 | 71.95 | 72.15 | 1,214,418 | -1.19(-1.63%) | |
Feb 02, 2022 | 74.39 | 74.39 | 72.96 | 73.34 | 1,497,379 | -0.42(-0.57%) |
Feb 01, 2022 | 73.28 | 73.81 | 72.86 | 73.76 | 1,881,494 | +0.49(+0.67%) |
Jan 31, 2022 | 71.52 | 73.15 | 73.27 | 1,682,617 | +1.94(+2.71%) | |
Jan 28, 2022 | 70.82 | 71.52 | 69.98 | 71.34 | 1,357,104 | +0.75(+1.07%) |
Jan 27, 2022 | 71.60 | 72.19 | 70.45 | 70.58 | 2,136,788 | -0.59(-0.83%) |
Jan 26, 2022 | 72.50 | 72.69 | 70.94 | 71.18 | 3,346,628 | -0.33(-0.47%) |
Jan 25, 2022 | 72.02 | 72.12 | 70.97 | 71.51 | 2,708,922 | -0.98(-1.36%) |
Jan 24, 2022 | 71.36 | 72.55 | 69.99 | 72.49 | 7,789,162 | +0.06(+0.08%) |
Jan 21, 2022 | 73.16 | 73.84 | 72.28 | 72.43 | 955,977 | -1.40(-1.90%) |
Jan 20, 2022 | 74.10 | 75.15 | 73.68 | 73.84 | 1,140,045 | +0.01(+0.01%) |
Jan 19, 2022 | 74.48 | 74.90 | 73.83 | 73.83 | 1,933,513 | -0.58(-0.78%) |
Jan 18, 2022 | 74.88 | 75.26 | 74.29 | 74.41 | 1,142,104 | -1.15(-1.53%) |
Jan 14, 2022 | 75.56 | 0 | -0.28(-0.36%) | |||
Jan 13, 2022 | 76.99 | 77.06 | 75.58 | 75.84 | 543,829 | -1.15(-1.50%) |
Jan 12, 2022 | 77.25 | 77.67 | 76.68 | 76.99 | 990,814 | +0.04(+0.05%) |
Jan 11, 2022 | 75.96 | 77.03 | 75.83 | 76.96 | 1,105,085 | +0.67(+0.88%) |
Jan 10, 2022 | 75.59 | 76.29 | 74.81 | 76.29 | 903,927 | +0.27(+0.35%) |
Jan 07, 2022 | 76.35 | 77.03 | 75.98 | 76.02 | 910,784 | -0.60(-0.78%) |
Jan 06, 2022 | 76.31 | 76.98 | 75.62 | 76.62 | 1,945,416 | +0.03(+0.04%) |
Jan 05, 2022 | 78.03 | 78.10 | 76.42 | 76.59 | 1,316,814 | -1.55(-1.99%) |
Jan 04, 2022 | 79.59 | 79.59 | 77.63 | 78.15 | 698,577 | -0.70(-0.88%) |
Jan 03, 2022 | 79.23 | 79.43 | 78.46 | 78.84 | 1,141,865 | -0.29(-0.36%) |
Dec 31, 2021 | 79.51 | 79.56 | 79.03 | 79.13 | 337,809 | -0.06(-0.07%) |
Dec 30, 2021 | 78.66 | 79.75 | 78.66 | 79.19 | 485,041 | +0.27(+0.34%) |
Dec 29, 2021 | 79.34 | 79.34 | 78.46 | 78.92 | 471,729 | -0.06(-0.07%) |
Dec 28, 2021 | 79.86 | 79.86 | 78.89 | 78.98 | 550,660 | -0.47(-0.59%) |
Dec 27, 2021 | 79.28 | 79.55 | 79.13 | 79.45 | 449,107 | +0.02(+0.02%) |
Dec 23, 2021 | 79.52 | 79.59 | 78.84 | 79.43 | 815,100 | +0.46(+0.58%) |
Dec 22, 2021 | 78.32 | 78.97 | 78.32 | 78.97 | 591,973 | +0.29(+0.36%) |
Dec 21, 2021 | 77.59 | 78.68 | 77.45 | 78.68 | 819,106 | +1.71(+2.22%) |
Dec 20, 2021 | 77.02 | 77.56 | 76.56 | 76.97 | 1,282,870 | -0.58(-0.75%) |
Dec 17, 2021 | 76.83 | 77.85 | 76.40 | 77.56 | 751,077 | +0.46(+0.59%) |
Dec 16, 2021 | 78.78 | 78.85 | 76.88 | 77.10 | 1,204,237 | -1.08(-1.38%) |
Dec 15, 2021 | 77.66 | 78.20 | 76.64 | 78.18 | 564,192 | +0.74(+0.95%) |
Dec 14, 2021 | 77.95 | 77.95 | 76.88 | 77.44 | 824,447 | -0.66(-0.85%) |
Dec 13, 2021 | 78.74 | 78.81 | 77.71 | 78.10 | 1,201,982 | -0.72(-0.91%) |
Dec 10, 2021 | 78.62 | 79.41 | 78.38 | 78.82 | 841,444 | +0.00(+0.00%) |
Dec 09, 2021 | 80.14 | 80.30 | 78.74 | 78.82 | 1,252,662 | -1.20(-1.50%) |
Dec 08, 2021 | 79.19 | 80.09 | 78.74 | 80.02 | 1,083,568 | +0.90(+1.14%) |
Dec 07, 2021 | 78.57 | 79.33 | 78.38 | 79.13 | 2,503,075 | +1.61(+2.07%) |
Dec 06, 2021 | 76.73 | 77.92 | 76.39 | 77.52 | 4,633,744 | +0.27(+0.36%) |
Dec 03, 2021 | 78.21 | 78.54 | 76.59 | 77.24 | 1,279,042 | -1.04(-1.33%) |
Dec 02, 2021 | 77.98 | 78.54 | 77.46 | 78.28 | 1,370,109 | +0.62(+0.80%) |
Dec 01, 2021 | 79.48 | 79.96 | 77.65 | 77.66 | 1,600,303 | -1.64(-2.07%) |
Nov 30, 2021 | 80.13 | 80.57 | 79.03 | 79.30 | 1,147,982 | -1.24(-1.54%) |
Nov 29, 2021 | 80.91 | 81.17 | 80.06 | 80.53 | 1,550,252 | -0.09(-0.11%) |
Nov 26, 2021 | 80.15 | 80.71 | 80.14 | 80.62 | 554,353 | -0.70(-0.86%) |
Nov 24, 2021 | 80.52 | 81.50 | 80.03 | 81.32 | 603,968 | +0.63(+0.78%) |
Nov 23, 2021 | 80.99 | 81.47 | 80.19 | 80.69 | 1,910,335 | -0.62(-0.77%) |
Nov 22, 2021 | 82.90 | 82.90 | 81.07 | 81.31 | 773,441 | -1.11(-1.35%) |
Nov 19, 2021 | 82.54 | 83.02 | 82.33 | 82.42 | 1,538,362 | -0.35(-0.42%) |
Nov 18, 2021 | 83.56 | 82.80 | 82.70 | 82.77 | 587,310 | -0.60(-0.71%) |
Nov 17, 2021 | 84.25 | 84.25 | 83.11 | 83.37 | 543,775 | -0.77(-0.91%) |
Nov 16, 2021 | 83.80 | 84.16 | 83.65 | 84.13 | 992,269 | +0.31(+0.37%) |
Nov 15, 2021 | 84.44 | 84.44 | 83.69 | 83.82 | 570,171 | -0.19(-0.22%) |
Nov 12, 2021 | 83.44 | 84.07 | 83.44 | 84.01 | 702,242 | +0.43(+0.51%) |
Nov 11, 2021 | 83.74 | 83.84 | 83.38 | 83.59 | 315,115 | +0.36(+0.43%) |
Nov 10, 2021 | 84.35 | 83.23 | 899,308 | -1.16(-1.38%) | ||
Nov 09, 2021 | 84.60 | 84.80 | 83.98 | 84.39 | 1,122,828 | -0.16(-0.19%) |
Nov 08, 2021 | 84.54 | 84.71 | 84.47 | 84.55 | 957,396 | +0.35(+0.42%) |
Nov 05, 2021 | 84.21 | 84.50 | 83.82 | 84.20 | 1,025,102 | +0.35(+0.42%) |
Nov 04, 2021 | 83.63 | 84.23 | 83.59 | 83.85 | 1,619,434 | +0.25(+0.29%) |
Nov 03, 2021 | 83.78 | 83.80 | 83.31 | 83.60 | 1,333,751 | -0.01(-0.01%) |
Nov 02, 2021 | 83.97 | 83.97 | 83.31 | 83.61 | 1,300,816 | -0.28(-0.34%) |
Nov 01, 2021 | 83.32 | 83.90 | 83.51 | 83.90 | 1,329,546 | +0.84(+1.01%) |
Oct 29, 2021 | 82.98 | 83.14 | 82.73 | 83.06 | 622,513 | +0.05(+0.06%) |
Oct 28, 2021 | 82.59 | 83.01 | 82.31 | 83.01 | 482,803 | +0.92(+1.12%) |
Oct 27, 2021 | 83.08 | 83.08 | 82.09 | 82.10 | 606,733 | -0.75(-0.90%) |
Oct 26, 2021 | 83.28 | 82.84 | 532,680 | -0.23(-0.27%) | ||
Oct 25, 2021 | 82.66 | 83.30 | 82.66 | 83.07 | 536,166 | +0.14(+0.17%) |
Oct 22, 2021 | 83.15 | 83.34 | 82.67 | 82.93 | 385,826 | -0.66(-0.79%) |
Oct 21, 2021 | 82.77 | 83.65 | 82.77 | 83.59 | 352,156 | +0.37(+0.44%) |
Oct 20, 2021 | 83.50 | 83.50 | 83.00 | 83.22 | 991,978 | +0.24(+0.28%) |
Oct 19, 2021 | 82.58 | 83.19 | 82.50 | 82.99 | 474,382 | +0.34(+0.41%) |
Oct 18, 2021 | 82.06 | 82.75 | 82.06 | 82.65 | 620,649 | +0.20(+0.24%) |
Oct 15, 2021 | 83.04 | 83.04 | 82.35 | 82.45 | 904,914 | +0.11(+0.14%) |
Oct 14, 2021 | 82.12 | 82.48 | 81.94 | 82.33 | 858,779 | +0.75(+0.91%) |
Oct 13, 2021 | 80.91 | 81.73 | 80.91 | 81.59 | 985,508 | +0.58(+0.71%) |
Oct 12, 2021 | 80.88 | 81.20 | 80.40 | 81.01 | 1,593,389 | +0.58(+0.72%) |
Oct 11, 2021 | 81.11 | 81.19 | 80.44 | 80.44 | 1,843,493 | -0.45(-0.56%) |
Oct 08, 2021 | 81.80 | 81.80 | 80.89 | 80.89 | 262,785 | -0.39(-0.48%) |
Oct 07, 2021 | 81.17 | 81.80 | 81.02 | 81.28 | 823,675 | +0.62(+0.77%) |
Oct 06, 2021 | 80.17 | 80.68 | 79.70 | 80.65 | 703,835 | +0.24(+0.29%) |
Oct 05, 2021 | 80.12 | 80.70 | 79.92 | 80.42 | 723,835 | +0.61(+0.77%) |
Oct 04, 2021 | 80.82 | 80.90 | 79.61 | 79.80 | 1,069,821 | -1.18(-1.46%) |
Oct 01, 2021 | 81.07 | 81.23 | 80.21 | 80.98 | 1,169,574 | +0.49(+0.61%) |
Sep 30, 2021 | 80.39 | 80.96 | 80.31 | 80.49 | 566,712 | +0.01(+0.01%) |
Sep 29, 2021 | 81.11 | 81.61 | 80.45 | 80.48 | 820,148 | -0.39(-0.48%) |
Sep 28, 2021 | 82.19 | 82.19 | 80.79 | 80.87 | 1,128,391 | -1.68(-2.03%) |
Sep 27, 2021 | 82.28 | 82.77 | 82.22 | 82.55 | 1,128,663 | -0.27(-0.33%) |
Sep 24, 2021 | 82.39 | 82.94 | 82.32 | 82.82 | 410,755 | -0.10(-0.13%) |
Sep 23, 2021 | 82.67 | 83.02 | 82.39 | 82.93 | 992,086 | +0.65(+0.79%) |
Sep 22, 2021 | 81.33 | 82.60 | 81.33 | 82.28 | 1,565,485 | +0.77(+0.95%) |
Sep 21, 2021 | 82.05 | 82.05 | 81.24 | 81.50 | 1,505,517 | +0.15(+0.19%) |
Sep 20, 2021 | 81.13 | 82.47 | 80.61 | 81.35 | 1,165,155 | -1.15(-1.39%) |
Sep 17, 2021 | 82.24 | 82.57 | 82.09 | 82.50 | 607,286 | +0.08(+0.10%) |
Sep 16, 2021 | 81.81 | 82.50 | 81.81 | 82.42 | 824,044 | +0.20(+0.24%) |
Sep 15, 2021 | 81.36 | 82.31 | 81.36 | 82.22 | 424,607 | +0.41(+0.51%) |
Sep 14, 2021 | 82.01 | 82.40 | 81.68 | 81.80 | 888,245 | -0.35(-0.42%) |
Sep 13, 2021 | 82.17 | 82.41 | 81.39 | 82.15 | 740,833 | +0.02(+0.02%) |
Sep 10, 2021 | 82.95 | 82.95 | 82.11 | 82.13 | 1,448,302 | -0.50(-0.60%) |
Sep 09, 2021 | 82.62 | 82.93 | 82.43 | 82.63 | 408,458 | -0.11(-0.14%) |
Sep 08, 2021 | 83.18 | 83.18 | 82.48 | 82.75 | 1,130,041 | -0.47(-0.57%) |
Sep 07, 2021 | 83.79 | 83.81 | 83.18 | 83.22 | 1,374,973 | -0.41(-0.48%) |
Sep 03, 2021 | 83.27 | 83.62 | 83.16 | 83.62 | 1,545,857 | +0.53(+0.64%) |
Sep 02, 2021 | 82.99 | 83.35 | 82.89 | 83.10 | 1,978,068 | +0.27(+0.33%) |
Sep 01, 2021 | 82.44 | 82.97 | 82.15 | 82.82 | 1,355,442 | +0.54(+0.66%) |
Aug 31, 2021 | 82.38 | 82.38 | 81.95 | 82.28 | 2,014,489 | +0.10(+0.13%) |
Aug 30, 2021 | 82.30 | 82.42 | 81.99 | 82.18 | 1,099,386 | -0.03(-0.03%) |
Aug 27, 2021 | 81.37 | 82.30 | 81.37 | 82.21 | 1,128,829 | +0.83(+1.02%) |
Aug 26, 2021 | 81.85 | 81.88 | 81.11 | 81.38 | 574,969 | -0.35(-0.43%) |
Aug 25, 2021 | 81.65 | 81.75 | 81.35 | 81.73 | 297,325 | +0.41(+0.50%) |
Aug 24, 2021 | 80.98 | 81.38 | 80.86 | 81.32 | 498,891 | +0.82(+1.02%) |
Aug 23, 2021 | 80.06 | 80.62 | 79.79 | 80.50 | 747,238 | +0.83(+1.04%) |
Aug 20, 2021 | 79.26 | 79.71 | 79.15 | 79.67 | 223,736 | +0.63(+0.80%) |
Aug 19, 2021 | 79.10 | 79.42 | 78.75 | 79.04 | 669,598 | -0.38(-0.47%) |
Aug 18, 2021 | 79.68 | 80.03 | 79.35 | 79.42 | 826,715 | -0.16(-0.20%) |
Aug 17, 2021 | 79.74 | 79.89 | 79.25 | 79.58 | 1,278,771 | -0.56(-0.69%) |
Aug 16, 2021 | 80.44 | 80.63 | 79.80 | 80.13 | 584,993 | -0.51(-0.63%) |
Aug 13, 2021 | 80.87 | 81.14 | 80.64 | 80.64 | 881,561 | -0.38(-0.46%) |
Aug 12, 2021 | 81.33 | 81.33 | 80.74 | 81.02 | 530,434 | -0.02(-0.02%) |
Aug 11, 2021 | 81.08 | 81.13 | 80.59 | 81.04 | 911,568 | +0.00(+0.00%) |
Aug 10, 2021 | 81.60 | 81.60 | 80.94 | 81.04 | 431,597 | -0.15(-0.19%) |
Aug 09, 2021 | 81.24 | 81.42 | 80.86 | 81.19 | 874,686 | +0.02(+0.02%) |
Aug 06, 2021 | 81.61 | 81.61 | 80.97 | 81.17 | 483,035 | -0.40(-0.50%) |
Aug 05, 2021 | 81.18 | 81.66 | 80.73 | 81.57 | 549,949 | +0.77(+0.96%) |
Aug 04, 2021 | 81.22 | 81.22 | 80.64 | 80.80 | 760,164 | -0.12(-0.15%) |
Aug 03, 2021 | 81.15 | 81.15 | 80.28 | 80.92 | 603,897 | -0.08(-0.10%) |
Aug 02, 2021 | 80.78 | 81.30 | 80.78 | 81.01 | 1,228,844 | +0.34(+0.42%) |
Jul 30, 2021 | 80.66 | 81.29 | 80.56 | 80.67 | 1,063,336 | -0.36(-0.44%) |
Jul 29, 2021 | 81.32 | 81.58 | 81.03 | 81.03 | 653,358 | -0.01(-0.01%) |
Jul 28, 2021 | 80.65 | 81.32 | 80.49 | 81.03 | 440,890 | +0.82(+1.02%) |
Jul 27, 2021 | 80.72 | 80.73 | 79.45 | 80.22 | 802,983 | -0.78(-0.96%) |
Jul 26, 2021 | 80.96 | 81.30 | 80.84 | 81.00 | 1,274,866 | -0.20(-0.24%) |
Jul 23, 2021 | 80.87 | 81.32 | 80.70 | 81.19 | 706,562 | +0.56(+0.70%) |
Jul 22, 2021 | 80.80 | 80.97 | 80.52 | 80.63 | 1,338,631 | -0.30(-0.37%) |
Jul 21, 2021 | 80.39 | 80.94 | 80.08 | 80.93 | 1,059,329 | +0.95(+1.19%) |
Jul 20, 2021 | 79.11 | 80.20 | 78.77 | 79.98 | 609,003 | +1.20(+1.52%) |
Jul 19, 2021 | 78.06 | 78.96 | 77.70 | 78.79 | 1,366,988 | -0.42(-0.53%) |
Jul 16, 2021 | 80.04 | 80.04 | 79.05 | 79.21 | 801,793 | -0.42(-0.53%) |
Jul 15, 2021 | 80.05 | 80.16 | 79.11 | 79.63 | 641,597 | -0.35(-0.44%) |
Jul 14, 2021 | 81.19 | 81.19 | 79.96 | 79.98 | 850,303 | -0.84(-1.04%) |
Jul 13, 2021 | 81.16 | 81.39 | 80.71 | 80.82 | 398,539 | -0.34(-0.42%) |
Jul 12, 2021 | 81.31 | 81.51 | 80.99 | 81.16 | 403,926 | -0.11(-0.14%) |
Jul 09, 2021 | 80.53 | 81.33 | 80.53 | 81.27 | 599,412 | +0.79(+0.98%) |
Jul 08, 2021 | 80.42 | 80.87 | 79.65 | 80.48 | 974,122 | -0.63(-0.78%) |
Jul 07, 2021 | 81.91 | 82.18 | 80.91 | 81.11 | 533,912 | -0.53(-0.65%) |
Jul 06, 2021 | 81.81 | 81.81 | 81.22 | 81.64 | 1,045,205 | -0.12(-0.15%) |
Jul 02, 2021 | 82.30 | 82.30 | 81.56 | 81.76 | 837,703 | +0.02(+0.02%) |
Jul 01, 2021 | 81.78 | 82.12 | 81.27 | 81.74 | 1,561,181 | +0.20(+0.25%) |
Jun 30, 2021 | 81.98 | 81.98 | 81.47 | 81.54 | 1,607,800 | -0.41(-0.50%) |
Jun 29, 2021 | 81.71 | 82.10 | 81.61 | 81.95 | 774,954 | +0.07(+0.08%) |
Jun 28, 2021 | 81.91 | 82.13 | 81.81 | 81.89 | 1,181,870 | +0.04(+0.05%) |
Jun 25, 2021 | 81.64 | 82.13 | 81.62 | 81.85 | 397,789 | +0.11(+0.14%) |
Jun 24, 2021 | 81.53 | 81.93 | 81.32 | 81.74 | 590,653 | +0.82(+1.01%) |
Jun 23, 2021 | 80.86 | 81.16 | 80.69 | 80.92 | 782,017 | +0.23(+0.28%) |
Jun 22, 2021 | 80.31 | 80.69 | 80.10 | 80.69 | 724,503 | +0.33(+0.41%) |
Jun 21, 2021 | 79.88 | 80.43 | 79.52 | 80.37 | 844,553 | +0.63(+0.79%) |
Jun 18, 2021 | 79.62 | 80.34 | 79.62 | 79.74 | 724,868 | -0.33(-0.41%) |
Jun 17, 2021 | 79.43 | 80.51 | 79.43 | 80.06 | 1,243,715 | +0.41(+0.52%) |
Jun 16, 2021 | 80.10 | 80.10 | 79.17 | 79.65 | 1,757,498 | -0.15(-0.19%) |
Jun 15, 2021 | 80.23 | 80.33 | 79.68 | 79.80 | 695,572 | -0.46(-0.57%) |
Jun 14, 2021 | 80.48 | 80.61 | 80.22 | 80.26 | 500,614 | +0.04(+0.05%) |
Jun 11, 2021 | 79.91 | 80.26 | 79.79 | 80.22 | 385,267 | +0.38(+0.47%) |
Jun 10, 2021 | 79.40 | 79.91 | 79.30 | 79.85 | 520,479 | +0.64(+0.81%) |
Jun 09, 2021 | 79.52 | 79.82 | 79.17 | 79.21 | 742,162 | -0.35(-0.44%) |
Jun 08, 2021 | 79.39 | 79.67 | 78.84 | 79.56 | 517,957 | +0.28(+0.36%) |
Jun 07, 2021 | 78.86 | 79.38 | 78.79 | 79.27 | 704,571 | +0.22(+0.27%) |
Jun 04, 2021 | 78.65 | 79.12 | 78.65 | 79.06 | 572,228 | +0.54(+0.68%) |
Jun 03, 2021 | 79.07 | 79.14 | 78.24 | 78.52 | 811,680 | -0.78(-0.98%) |
Jun 02, 2021 | 79.13 | 79.54 | 79.13 | 79.30 | 1,127,405 | +0.10(+0.13%) |
Jun 01, 2021 | 79.28 | 79.77 | 79.09 | 79.20 | 1,023,763 | +0.09(+0.11%) |
May 28, 2021 | 79.38 | 79.62 | 79.03 | 79.11 | 757,766 | -0.17(-0.21%) |
May 27, 2021 | 78.74 | 79.42 | 78.38 | 79.28 | 586,594 | +0.56(+0.72%) |
May 26, 2021 | 77.92 | 78.88 | 77.64 | 78.72 | 897,648 | +0.89(+1.15%) |
May 25, 2021 | 78.00 | 78.58 | 77.82 | 77.82 | 517,707 | -0.09(-0.12%) |
May 24, 2021 | 77.93 | 78.22 | 77.50 | 77.92 | 906,232 | +0.78(+1.01%) |
May 21, 2021 | 77.23 | 77.90 | 77.14 | 77.14 | 616,381 | -0.09(-0.12%) |
May 20, 2021 | 76.16 | 77.33 | 76.16 | 77.23 | 1,300,144 | +1.06(+1.39%) |
May 19, 2021 | 75.10 | 76.25 | 74.92 | 76.17 | 704,098 | -0.27(-0.36%) |
May 18, 2021 | 76.33 | 76.98 | 76.09 | 76.44 | 868,479 | +0.23(+0.31%) |
May 17, 2021 | 76.26 | 76.36 | 75.64 | 76.21 | 843,040 | -0.13(-0.17%) |
May 14, 2021 | 75.40 | 76.60 | 75.31 | 76.34 | 449,250 | +1.31(+1.75%) |
May 13, 2021 | 75.43 | 76.10 | 74.30 | 75.03 | 1,185,414 | -0.33(-0.44%) |
May 12, 2021 | 76.73 | 76.73 | 75.14 | 75.36 | 1,605,680 | -1.69(-2.19%) |
May 11, 2021 | 75.95 | 77.28 | 75.43 | 77.05 | 1,592,186 | +0.05(+0.06%) |
May 10, 2021 | 77.94 | 77.94 | 76.89 | 77.00 | 1,119,503 | -1.13(-1.44%) |
May 07, 2021 | 77.99 | 78.75 | 77.94 | 78.13 | 727,516 | +0.85(+1.11%) |
May 06, 2021 | 78.20 | 78.20 | 76.80 | 77.27 | 809,889 | -0.64(-0.82%) |
May 05, 2021 | 78.73 | 79.00 | 77.75 | 77.91 | 1,858,188 | -0.37(-0.47%) |
May 04, 2021 | 79.22 | 79.22 | 77.51 | 78.28 | 1,565,644 | -1.39(-1.74%) |