Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.17 | 66.26 | 65.47 | 65.51 | 5,070,604 | +0.42(+0.65%) |
May 27, 2022 | 64.90 | 65.21 | 64.80 | 65.09 | 2,172,493 | +1.00(+1.56%) |
May 26, 2022 | 63.43 | 64.21 | 63.31 | 64.09 | 2,484,666 | +0.54(+0.85%) |
May 25, 2022 | 62.99 | 63.70 | 62.96 | 63.55 | 2,783,474 | -0.12(-0.18%) |
May 24, 2022 | 63.34 | 63.80 | 62.97 | 63.67 | 3,047,872 | -0.97(-1.50%) |
May 23, 2022 | 64.28 | 64.85 | 64.21 | 64.64 | 2,773,922 | +0.97(+1.53%) |
May 20, 2022 | 63.88 | 64.01 | 62.86 | 63.67 | 3,860,949 | +0.63(+0.99%) |
May 19, 2022 | 62.26 | 63.30 | 62.23 | 63.04 | 3,793,590 | +1.19(+1.93%) |
May 18, 2022 | 63.39 | 63.44 | 61.74 | 61.85 | 4,612,536 | -2.13(-3.33%) |
May 17, 2022 | 63.79 | 64.08 | 63.54 | 63.97 | 3,002,764 | +1.64(+2.63%) |
May 16, 2022 | 62.29 | 62.55 | 62.12 | 62.34 | 2,539,679 | -0.72(-1.15%) |
May 13, 2022 | 62.32 | 63.08 | 62.28 | 63.06 | 2,891,898 | +2.71(+4.48%) |
May 12, 2022 | 60.50 | 60.99 | 59.86 | 60.35 | 5,868,794 | -0.89(-1.45%) |
May 11, 2022 | 61.96 | 62.54 | 61.22 | 61.24 | 5,423,632 | -0.67(-1.09%) |
May 10, 2022 | 62.46 | 62.53 | 61.48 | 61.91 | 5,667,799 | +0.28(+0.45%) |
May 09, 2022 | 62.39 | 62.50 | 61.59 | 61.63 | 5,150,430 | -2.04(-3.21%) |
May 06, 2022 | 63.26 | 63.77 | 63.00 | 63.68 | 8,480,518 | +0.24(+0.38%) |
May 05, 2022 | 64.76 | 64.76 | 62.65 | 63.43 | 4,829,075 | -2.29(-3.49%) |
May 04, 2022 | 64.56 | 65.85 | 63.96 | 65.73 | 4,661,965 | +1.15(+1.77%) |
May 03, 2022 | 64.43 | 64.75 | 64.29 | 64.58 | 2,473,128 | +0.20(+0.31%) |
May 02, 2022 | 64.22 | 64.46 | 63.59 | 64.38 | 4,030,915 | +0.21(+0.33%) |
Apr 29, 2022 | 64.76 | 65.24 | 64.09 | 64.17 | 5,157,726 | +0.28(+0.44%) |
Apr 28, 2022 | 63.52 | 64.13 | 63.05 | 63.89 | 3,051,255 | +1.11(+1.76%) |
Apr 27, 2022 | 62.66 | 63.15 | 62.42 | 62.78 | 4,185,037 | +0.07(+0.11%) |
Apr 26, 2022 | 63.99 | 64.07 | 62.66 | 62.71 | 3,543,343 | -1.83(-2.83%) |
Apr 25, 2022 | 64.17 | 64.65 | 63.82 | 64.54 | 3,452,752 | -0.46(-0.71%) |
Apr 22, 2022 | 65.72 | 65.77 | 64.96 | 65.00 | 2,685,950 | -0.78(-1.19%) |
Apr 21, 2022 | 66.89 | 67.10 | 65.68 | 65.78 | 2,355,911 | -1.20(-1.80%) |
Apr 20, 2022 | 66.83 | 67.08 | 66.59 | 66.99 | 2,204,562 | +0.39(+0.58%) |
Apr 19, 2022 | 66.03 | 66.62 | 65.86 | 66.60 | 1,817,719 | +0.47(+0.71%) |
Apr 18, 2022 | 66.10 | 66.54 | 65.96 | 66.13 | 1,889,747 | -0.05(-0.07%) |
Apr 14, 2022 | 66.80 | 66.86 | 66.18 | 66.18 | 2,242,707 | -1.46(-2.16%) |
Apr 13, 2022 | 66.98 | 67.66 | 66.98 | 67.64 | 2,644,670 | +1.67(+2.52%) |
Apr 12, 2022 | 66.55 | 66.57 | 65.86 | 65.98 | 2,704,520 | +0.13(+0.20%) |
Apr 11, 2022 | 66.36 | 66.45 | 65.75 | 65.84 | 2,238,230 | -0.50(-0.75%) |
Apr 08, 2022 | 66.63 | 66.82 | 66.31 | 66.34 | 3,096,123 | -0.63(-0.93%) |
Apr 07, 2022 | 67.05 | 67.23 | 66.63 | 66.97 | 3,754,316 | -0.42(-0.63%) |
Apr 06, 2022 | 67.97 | 68.09 | 67.22 | 67.39 | 4,377,146 | -0.84(-1.23%) |
Apr 05, 2022 | 69.05 | 69.08 | 68.10 | 68.23 | 3,859,597 | -1.13(-1.62%) |
Apr 04, 2022 | 69.07 | 69.40 | 68.86 | 69.36 | 2,087,537 | +0.97(+1.42%) |
Apr 01, 2022 | 68.72 | 68.72 | 68.14 | 68.38 | 2,481,232 | -0.20(-0.29%) |
Mar 31, 2022 | 69.02 | 69.17 | 68.53 | 68.59 | 3,988,673 | -0.31(-0.45%) |
Mar 30, 2022 | 69.04 | 69.39 | 68.71 | 68.89 | 2,497,699 | -0.91(-1.31%) |
Mar 29, 2022 | 69.52 | 69.82 | 69.23 | 69.81 | 3,941,774 | +1.56(+2.29%) |
Mar 28, 2022 | 68.06 | 68.26 | 67.63 | 68.25 | 2,524,137 | +0.68(+1.01%) |
Mar 25, 2022 | 67.82 | 67.88 | 67.35 | 67.57 | 2,931,968 | -0.76(-1.11%) |
Mar 24, 2022 | 67.85 | 68.42 | 67.76 | 68.33 | 3,038,149 | +0.41(+0.61%) |
Mar 23, 2022 | 68.20 | 68.41 | 67.91 | 67.91 | 4,147,672 | -0.66(-0.97%) |
Mar 22, 2022 | 68.23 | 68.62 | 68.16 | 68.58 | 3,023,917 | +1.16(+1.71%) |
Mar 21, 2022 | 67.71 | 67.77 | 67.31 | 67.42 | 3,582,887 | -1.43(-2.07%) |
Mar 18, 2022 | 67.81 | 69.00 | 67.76 | 68.85 | 4,689,557 | +0.36(+0.52%) |
Mar 17, 2022 | 68.06 | 68.65 | 67.86 | 68.49 | 4,389,830 | +0.59(+0.87%) |
Mar 16, 2022 | 66.40 | 67.93 | 66.23 | 67.90 | 8,069,872 | +2.85(+4.38%) |
Mar 15, 2022 | 64.32 | 65.05 | 64.13 | 65.05 | 5,564,434 | +0.71(+1.11%) |
Mar 14, 2022 | 64.99 | 65.31 | 64.25 | 64.34 | 9,053,808 | -0.28(-0.43%) |
Mar 11, 2022 | 65.96 | 66.08 | 64.62 | 64.62 | 5,654,676 | -0.98(-1.50%) |
Mar 10, 2022 | 66.13 | 65.28 | 65.60 | 9,193,357 | -2.04(-3.02%) | |
Mar 09, 2022 | 66.18 | 67.82 | 65.92 | 67.64 | 5,990,856 | +2.57(+3.95%) |
Mar 08, 2022 | 65.05 | 65.76 | 64.51 | 65.07 | 6,055,968 | +0.45(+0.70%) |
Mar 07, 2022 | 66.19 | 66.28 | 64.57 | 64.62 | 5,199,679 | -2.77(-4.11%) |
Mar 04, 2022 | 67.62 | 67.80 | 67.01 | 67.39 | 3,633,723 | -1.95(-2.82%) |
Mar 03, 2022 | 69.76 | 69.77 | 68.96 | 69.35 | 6,293,776 | +0.47(+0.69%) |
Mar 02, 2022 | 68.54 | 69.14 | 68.30 | 68.88 | 4,358,180 | +0.04(+0.06%) |
Mar 01, 2022 | 69.54 | 70.04 | 68.42 | 68.84 | 4,113,155 | -0.89(-1.27%) |
Feb 28, 2022 | 68.74 | 69.89 | 68.55 | 69.72 | 4,567,395 | -0.24(-0.34%) |
Feb 25, 2022 | 68.58 | 70.01 | 68.73 | 69.96 | 4,899,428 | +1.95(+2.87%) |
Feb 24, 2022 | 66.18 | 68.10 | 66.05 | 68.01 | 7,714,589 | -1.16(-1.67%) |
Feb 23, 2022 | 70.39 | 70.39 | 69.06 | 69.16 | 3,606,919 | -0.91(-1.29%) |
Feb 22, 2022 | 70.15 | 70.47 | 69.64 | 70.07 | 4,756,574 | -0.20(-0.29%) |
Feb 18, 2022 | 70.27 | 0 | -0.12(-0.16%) | |||
Feb 17, 2022 | 71.07 | 71.18 | 70.32 | 70.39 | 3,752,721 | -0.56(-0.79%) |
Feb 16, 2022 | 70.42 | 71.22 | 70.37 | 70.95 | 4,564,838 | +0.85(+1.21%) |
Feb 15, 2022 | 69.81 | 70.16 | 69.67 | 70.10 | 3,518,886 | +0.54(+0.78%) |
Feb 14, 2022 | 69.82 | 69.86 | 69.21 | 69.56 | 4,403,818 | -0.64(-0.91%) |
Feb 11, 2022 | 71.29 | 71.65 | 70.11 | 70.19 | 6,428,722 | -0.71(-1.00%) |
Feb 10, 2022 | 70.91 | 71.89 | 70.77 | 70.91 | 5,713,820 | -0.83(-1.15%) |
Feb 09, 2022 | 71.25 | 71.74 | 71.22 | 71.73 | 5,974,283 | +1.27(+1.80%) |
Feb 08, 2022 | 69.59 | 70.52 | 69.59 | 70.46 | 8,321,296 | +0.21(+0.30%) |
Feb 07, 2022 | 69.62 | 70.62 | 69.40 | 70.25 | 12,424,196 | +0.23(+0.33%) |
Feb 04, 2022 | 69.63 | 70.27 | 69.40 | 70.02 | 4,551,047 | +0.71(+1.03%) |
Feb 03, 2022 | 69.18 | 69.55 | 69.31 | 4,492,137 | -1.46(-2.07%) | |
Feb 02, 2022 | 70.55 | 70.81 | 70.20 | 70.77 | 3,517,621 | +0.50(+0.71%) |
Feb 01, 2022 | 69.98 | 70.28 | 69.30 | 70.27 | 3,830,595 | +0.57(+0.82%) |
Jan 31, 2022 | 68.87 | 69.80 | 69.70 | 4,314,648 | +1.72(+2.54%) | |
Jan 28, 2022 | 67.60 | 68.02 | 67.26 | 67.98 | 4,777,234 | +1.34(+2.01%) |
Jan 27, 2022 | 67.02 | 67.48 | 66.57 | 66.64 | 6,586,778 | -1.82(-2.66%) |
Jan 26, 2022 | 69.66 | 69.92 | 68.28 | 68.46 | 7,844,247 | -0.90(-1.29%) |
Jan 25, 2022 | 69.03 | 69.70 | 68.73 | 69.36 | 6,678,479 | -1.03(-1.46%) |
Jan 24, 2022 | 70.23 | 70.50 | 68.42 | 70.39 | 8,742,891 | -1.37(-1.91%) |
Jan 21, 2022 | 72.50 | 72.66 | 71.70 | 71.75 | 5,261,348 | -0.91(-1.26%) |
Jan 20, 2022 | 73.58 | 74.08 | 72.52 | 72.67 | 4,489,595 | -0.35(-0.47%) |
Jan 19, 2022 | 73.40 | 73.40 | 72.92 | 73.02 | 3,790,066 | +0.81(+1.12%) |
Jan 18, 2022 | 72.88 | 72.88 | 72.17 | 72.21 | 5,224,428 | -2.20(-2.96%) |
Jan 14, 2022 | 74.41 | 0 | -1.05(-1.39%) | |||
Jan 13, 2022 | 76.41 | 76.42 | 75.46 | 75.46 | 4,043,201 | -1.35(-1.75%) |
Jan 12, 2022 | 76.31 | 76.88 | 76.31 | 76.81 | 4,214,341 | +1.49(+1.98%) |
Jan 11, 2022 | 74.43 | 75.44 | 74.22 | 75.32 | 4,660,493 | +1.83(+2.49%) |
Jan 10, 2022 | 73.59 | 73.73 | 72.86 | 73.49 | 4,136,964 | -1.17(-1.56%) |
Jan 07, 2022 | 73.93 | 74.67 | 73.61 | 74.65 | 4,444,501 | +1.87(+2.57%) |
Jan 06, 2022 | 73.06 | 73.40 | 72.72 | 72.78 | 5,158,482 | -0.57(-0.77%) |
Jan 05, 2022 | 74.22 | 74.43 | 73.32 | 73.35 | 4,441,590 | -1.45(-1.94%) |
Jan 04, 2022 | 75.02 | 75.19 | 74.72 | 74.81 | 2,726,952 | -0.16(-0.22%) |
Jan 03, 2022 | 75.17 | 75.37 | 74.80 | 74.97 | 7,236,493 | -0.01(-0.01%) |
Dec 31, 2021 | 75.22 | 75.57 | 74.82 | 74.98 | 2,015,654 | -0.27(-0.36%) |
Dec 30, 2021 | 75.42 | 75.60 | 75.25 | 75.25 | 5,346,814 | -0.70(-0.93%) |
Dec 29, 2021 | 76.00 | 76.17 | 75.82 | 75.95 | 5,334,478 | +0.07(+0.09%) |
Dec 28, 2021 | 76.41 | 76.43 | 75.87 | 75.89 | 4,818,109 | -0.26(-0.34%) |
Dec 27, 2021 | 75.83 | 76.23 | 75.69 | 76.15 | 3,160,614 | +0.30(+0.39%) |
Dec 23, 2021 | 75.52 | 75.89 | 75.39 | 75.85 | 2,455,901 | +0.35(+0.46%) |
Dec 22, 2021 | 74.84 | 75.58 | 74.74 | 75.50 | 2,367,887 | +0.52(+0.69%) |
Dec 21, 2021 | 74.55 | 75.06 | 74.34 | 74.98 | 3,094,148 | +0.82(+1.10%) |
Dec 20, 2021 | 74.22 | 74.43 | 73.93 | 74.16 | 3,407,018 | -1.49(-1.97%) |
Dec 17, 2021 | 75.68 | 75.86 | 75.47 | 75.65 | 4,724,721 | +0.33(+0.43%) |
Dec 16, 2021 | 75.67 | 76.02 | 75.15 | 75.33 | 4,464,104 | -0.45(-0.60%) |
Dec 15, 2021 | 74.91 | 75.85 | 74.50 | 75.78 | 5,987,642 | +0.98(+1.31%) |
Dec 14, 2021 | 74.83 | 75.16 | 74.50 | 74.80 | 3,658,817 | -0.34(-0.45%) |
Dec 13, 2021 | 75.69 | 75.69 | 75.02 | 75.13 | 3,743,352 | -0.99(-1.30%) |
Dec 10, 2021 | 76.13 | 76.33 | 76.01 | 76.13 | 4,495,401 | -0.02(-0.02%) |
Dec 09, 2021 | 76.34 | 76.41 | 76.10 | 76.15 | 3,888,807 | -0.47(-0.62%) |
Dec 08, 2021 | 76.20 | 76.73 | 76.04 | 76.62 | 3,930,084 | +0.22(+0.28%) |
Dec 07, 2021 | 76.06 | 76.54 | 76.01 | 76.40 | 4,250,724 | +1.18(+1.57%) |
Dec 06, 2021 | 74.84 | 75.24 | 74.61 | 75.22 | 5,271,261 | +1.03(+1.39%) |
Dec 03, 2021 | 74.64 | 74.77 | 73.83 | 74.19 | 5,896,126 | -0.35(-0.47%) |
Dec 02, 2021 | 74.31 | 74.95 | 74.25 | 74.54 | 7,074,069 | +1.63(+2.24%) |
Dec 01, 2021 | 73.54 | 74.28 | 72.89 | 72.91 | 7,540,985 | +1.51(+2.11%) |
Nov 30, 2021 | 71.07 | 71.70 | 70.98 | 71.40 | 9,875,727 | -0.60(-0.84%) |
Nov 29, 2021 | 72.14 | 72.30 | 71.60 | 72.01 | 5,626,709 | +0.58(+0.81%) |
Nov 26, 2021 | 72.14 | 72.16 | 71.14 | 71.43 | 5,105,053 | -3.23(-4.33%) |
Nov 24, 2021 | 74.64 | 74.80 | 74.43 | 74.67 | 4,133,539 | -0.21(-0.28%) |
Nov 23, 2021 | 74.96 | 75.18 | 74.67 | 74.87 | 4,509,948 | -0.58(-0.77%) |
Nov 22, 2021 | 75.76 | 76.09 | 75.42 | 75.46 | 4,218,448 | +1.51(+2.04%) |
Nov 19, 2021 | 74.02 | 74.20 | 73.85 | 73.95 | 2,800,750 | +0.19(+0.26%) |
Nov 18, 2021 | 73.75 | 73.83 | 73.35 | 73.76 | 3,887,941 | -0.42(-0.57%) |
Nov 17, 2021 | 74.52 | 74.56 | 74.05 | 74.18 | 5,352,950 | -0.96(-1.28%) |
Nov 16, 2021 | 75.27 | 75.38 | 75.01 | 75.15 | 4,971,445 | -0.15(-0.20%) |
Nov 15, 2021 | 75.75 | 75.84 | 75.19 | 75.30 | 2,507,986 | +0.13(+0.18%) |
Nov 12, 2021 | 74.84 | 75.26 | 74.78 | 75.17 | 3,537,619 | +1.01(+1.36%) |
Nov 11, 2021 | 74.09 | 74.45 | 74.04 | 74.16 | 3,524,303 | +0.88(+1.20%) |
Nov 10, 2021 | 74.09 | 73.28 | 4,989,704 | -1.30(-1.74%) | ||
Nov 09, 2021 | 75.14 | 75.23 | 74.46 | 74.58 | 2,669,472 | -0.52(-0.69%) |
Nov 08, 2021 | 74.93 | 75.13 | 74.79 | 75.10 | 3,217,824 | +0.17(+0.23%) |
Nov 05, 2021 | 74.89 | 75.05 | 74.73 | 74.93 | 2,955,494 | -0.09(-0.13%) |
Nov 04, 2021 | 74.94 | 75.08 | 74.58 | 75.02 | 3,726,793 | +0.07(+0.09%) |
Nov 03, 2021 | 74.46 | 75.08 | 74.10 | 74.96 | 5,239,419 | -0.90(-1.18%) |
Nov 02, 2021 | 76.01 | 76.14 | 75.82 | 75.85 | 2,632,850 | +0.58(+0.76%) |
Nov 01, 2021 | 75.03 | 75.29 | 74.97 | 75.28 | 3,541,602 | +0.33(+0.44%) |
Oct 29, 2021 | 74.77 | 75.08 | 74.45 | 74.95 | 5,721,245 | -1.51(-1.97%) |
Oct 28, 2021 | 76.24 | 76.58 | 76.12 | 76.46 | 7,426,121 | +0.09(+0.12%) |
Oct 27, 2021 | 76.50 | 76.77 | 76.33 | 76.36 | 2,795,000 | -0.98(-1.27%) |
Oct 26, 2021 | 77.69 | 77.34 | 3,308,183 | +0.56(+0.72%) | ||
Oct 25, 2021 | 76.62 | 76.97 | 76.54 | 76.79 | 3,216,458 | +1.02(+1.34%) |
Oct 22, 2021 | 75.94 | 76.25 | 75.50 | 75.77 | 3,553,470 | +0.13(+0.17%) |
Oct 21, 2021 | 75.76 | 75.81 | 75.47 | 75.64 | 4,236,083 | -0.41(-0.53%) |
Oct 20, 2021 | 76.27 | 76.33 | 75.99 | 76.04 | 2,648,314 | -0.42(-0.55%) |
Oct 19, 2021 | 76.02 | 76.60 | 75.95 | 76.47 | 3,884,595 | +1.38(+1.83%) |
Oct 18, 2021 | 74.95 | 75.29 | 74.84 | 75.09 | 3,027,014 | -0.69(-0.91%) |
Oct 15, 2021 | 75.43 | 75.93 | 75.37 | 75.78 | 3,675,060 | +0.81(+1.08%) |
Oct 14, 2021 | 74.68 | 74.98 | 74.51 | 74.97 | 5,336,132 | +1.16(+1.57%) |
Oct 13, 2021 | 73.40 | 73.88 | 73.10 | 73.81 | 3,948,621 | +1.71(+2.37%) |
Oct 12, 2021 | 72.51 | 72.51 | 72.04 | 72.10 | 5,077,697 | -1.24(-1.70%) |
Oct 11, 2021 | 73.59 | 74.02 | 73.35 | 73.35 | 2,481,137 | -0.15(-0.21%) |
Oct 08, 2021 | 73.69 | 73.75 | 73.35 | 73.50 | 3,809,034 | -0.50(-0.68%) |
Oct 07, 2021 | 73.71 | 74.27 | 73.66 | 74.00 | 3,442,429 | +1.23(+1.68%) |
Oct 06, 2021 | 72.09 | 72.82 | 71.90 | 72.77 | 5,264,611 | -1.61(-2.17%) |
Oct 05, 2021 | 74.10 | 74.65 | 73.99 | 74.38 | 4,607,108 | -0.44(-0.59%) |
Oct 04, 2021 | 75.50 | 75.53 | 74.40 | 74.83 | 4,521,656 | -1.07(-1.40%) |
Oct 01, 2021 | 75.63 | 76.01 | 75.14 | 75.89 | 3,557,701 | -0.16(-0.21%) |
Sep 30, 2021 | 76.59 | 76.81 | 75.99 | 76.05 | 5,372,731 | +0.57(+0.75%) |
Sep 29, 2021 | 76.03 | 76.09 | 75.43 | 75.49 | 3,555,607 | -0.89(-1.16%) |
Sep 28, 2021 | 76.76 | 76.77 | 76.22 | 76.37 | 4,571,157 | -1.89(-2.41%) |
Sep 27, 2021 | 78.06 | 78.49 | 77.98 | 78.26 | 2,875,490 | +0.46(+0.59%) |
Sep 24, 2021 | 78.16 | 78.26 | 77.75 | 77.80 | 2,872,197 | -1.37(-1.73%) |
Sep 23, 2021 | 78.93 | 79.38 | 78.81 | 79.16 | 3,579,295 | +1.86(+2.40%) |
Sep 22, 2021 | 77.19 | 77.90 | 77.04 | 77.31 | 3,717,679 | +0.84(+1.10%) |
Sep 21, 2021 | 76.94 | 76.97 | 76.39 | 76.47 | 4,054,065 | +0.05(+0.06%) |
Sep 20, 2021 | 76.31 | 76.95 | 75.86 | 76.42 | 5,081,677 | -1.91(-2.44%) |
Sep 17, 2021 | 78.87 | 78.97 | 78.28 | 78.33 | 2,715,255 | -0.51(-0.65%) |
Sep 16, 2021 | 78.86 | 78.99 | 78.61 | 78.84 | 2,668,969 | -1.50(-1.87%) |
Sep 15, 2021 | 80.10 | 80.34 | 79.86 | 80.34 | 2,707,664 | +0.80(+1.01%) |
Sep 14, 2021 | 80.21 | 80.21 | 79.39 | 79.54 | 4,110,393 | +0.11(+0.14%) |
Sep 13, 2021 | 79.29 | 79.58 | 79.15 | 79.43 | 4,626,596 | +0.59(+0.75%) |
Sep 10, 2021 | 79.54 | 79.54 | 78.74 | 78.83 | 3,372,570 | -0.03(-0.04%) |
Sep 09, 2021 | 79.15 | 79.17 | 78.79 | 78.86 | 3,330,566 | -1.26(-1.58%) |
Sep 08, 2021 | 80.49 | 80.54 | 79.92 | 80.12 | 3,750,348 | -1.37(-1.68%) |
Sep 07, 2021 | 81.41 | 81.69 | 81.34 | 81.49 | 3,516,503 | -1.20(-1.45%) |
Sep 03, 2021 | 82.44 | 82.76 | 82.31 | 82.69 | 1,604,276 | +1.04(+1.27%) |
Sep 02, 2021 | 81.77 | 81.99 | 81.57 | 81.65 | 3,047,523 | -1.02(-1.23%) |
Sep 01, 2021 | 82.19 | 82.71 | 82.18 | 82.67 | 3,558,318 | +0.93(+1.14%) |
Aug 31, 2021 | 82.02 | 82.07 | 81.70 | 81.74 | 3,966,238 | +1.60(+2.00%) |
Aug 30, 2021 | 80.30 | 80.56 | 80.13 | 80.13 | 2,020,345 | -0.67(-0.83%) |
Aug 27, 2021 | 79.66 | 80.86 | 79.61 | 80.80 | 3,115,073 | +1.16(+1.46%) |
Aug 26, 2021 | 79.84 | 79.84 | 79.43 | 79.64 | 3,175,140 | -1.01(-1.25%) |
Aug 25, 2021 | 80.41 | 80.75 | 80.26 | 80.65 | 3,062,914 | +0.05(+0.06%) |
Aug 24, 2021 | 80.29 | 80.70 | 80.29 | 80.61 | 3,725,624 | +1.45(+1.83%) |
Aug 23, 2021 | 78.68 | 79.35 | 78.66 | 79.15 | 4,267,849 | +1.25(+1.61%) |
Aug 20, 2021 | 76.99 | 78.03 | 76.97 | 77.90 | 3,333,472 | -0.36(-0.46%) |
Aug 19, 2021 | 77.67 | 78.51 | 77.55 | 78.26 | 3,849,638 | -1.30(-1.64%) |
Aug 18, 2021 | 80.09 | 80.32 | 79.50 | 79.56 | 4,250,214 | +0.40(+0.50%) |
Aug 17, 2021 | 79.25 | 79.45 | 78.91 | 79.16 | 3,828,273 | -1.88(-2.32%) |
Aug 16, 2021 | 80.51 | 81.07 | 80.43 | 81.04 | 3,190,700 | -0.38(-0.46%) |
Aug 13, 2021 | 81.38 | 81.47 | 81.04 | 81.42 | 5,317,878 | -0.92(-1.12%) |
Aug 12, 2021 | 82.42 | 82.47 | 81.99 | 82.34 | 3,496,375 | -1.00(-1.20%) |
Aug 11, 2021 | 83.49 | 83.49 | 83.06 | 83.34 | 3,102,966 | -0.58(-0.70%) |
Aug 10, 2021 | 84.09 | 84.10 | 83.77 | 83.92 | 3,295,113 | -1.22(-1.43%) |
Aug 09, 2021 | 85.24 | 85.43 | 85.10 | 85.14 | 2,313,504 | -0.08(-0.10%) |
Aug 06, 2021 | 85.51 | 85.60 | 85.17 | 85.23 | 2,415,057 | -1.06(-1.22%) |
Aug 05, 2021 | 86.25 | 86.34 | 86.08 | 86.28 | 3,225,121 | +0.21(+0.24%) |
Aug 04, 2021 | 86.13 | 86.44 | 85.85 | 86.07 | 3,024,756 | +1.17(+1.38%) |
Aug 03, 2021 | 84.58 | 84.99 | 84.18 | 84.91 | 2,684,500 | +1.24(+1.49%) |
Aug 02, 2021 | 83.92 | 84.06 | 83.61 | 83.66 | 4,852,994 | -0.02(-0.02%) |
Jul 30, 2021 | 83.53 | 83.88 | 83.37 | 83.68 | 2,949,860 | -1.75(-2.05%) |
Jul 29, 2021 | 85.10 | 85.62 | 85.08 | 85.43 | 4,430,905 | +0.61(+0.72%) |
Jul 28, 2021 | 84.36 | 84.86 | 83.44 | 84.82 | 5,083,052 | +0.78(+0.93%) |
Jul 27, 2021 | 84.17 | 84.21 | 83.40 | 84.04 | 4,817,679 | -0.85(-1.00%) |
Jul 26, 2021 | 83.92 | 84.91 | 83.89 | 84.89 | 5,455,598 | -0.11(-0.13%) |
Jul 23, 2021 | 84.83 | 85.02 | 84.46 | 85.00 | 3,262,336 | -0.05(-0.06%) |
Jul 22, 2021 | 84.93 | 85.11 | 84.57 | 85.05 | 2,895,030 | +0.70(+0.83%) |
Jul 21, 2021 | 83.55 | 84.44 | 83.44 | 84.35 | 4,379,563 | -0.45(-0.53%) |
Jul 20, 2021 | 84.02 | 85.01 | 83.84 | 84.80 | 3,406,054 | +1.25(+1.50%) |
Jul 19, 2021 | 83.95 | 83.98 | 83.33 | 83.55 | 4,341,208 | -1.98(-2.32%) |
Jul 16, 2021 | 86.40 | 86.42 | 85.45 | 85.53 | 2,821,825 | -0.90(-1.04%) |
Jul 15, 2021 | 86.43 | 86.66 | 86.23 | 86.42 | 2,910,143 | +0.36(+0.42%) |
Jul 14, 2021 | 86.03 | 86.23 | 85.55 | 86.06 | 2,448,542 | +0.58(+0.67%) |
Jul 13, 2021 | 85.72 | 86.06 | 85.39 | 85.49 | 3,171,017 | -0.22(-0.25%) |
Jul 12, 2021 | 85.24 | 85.81 | 85.15 | 85.71 | 2,498,905 | +0.65(+0.76%) |
Jul 09, 2021 | 84.66 | 85.08 | 84.59 | 85.06 | 3,568,489 | +0.63(+0.75%) |
Jul 08, 2021 | 84.34 | 84.57 | 83.94 | 84.42 | 4,542,963 | -1.92(-2.23%) |
Jul 07, 2021 | 86.94 | 87.04 | 86.17 | 86.35 | 2,965,928 | -0.70(-0.80%) |
Jul 06, 2021 | 87.67 | 87.67 | 86.75 | 87.05 | 3,057,999 | -0.64(-0.73%) |
Jul 02, 2021 | 87.48 | 87.80 | 87.11 | 87.69 | 2,027,680 | +0.38(+0.43%) |
Jul 01, 2021 | 87.31 | 87.42 | 86.88 | 87.31 | 2,898,202 | -0.55(-0.62%) |
Jun 30, 2021 | 87.93 | 88.04 | 87.61 | 87.86 | 2,770,697 | +0.08(+0.10%) |
Jun 29, 2021 | 87.45 | 87.80 | 87.30 | 87.77 | 2,113,854 | -0.33(-0.37%) |
Jun 28, 2021 | 88.05 | 88.14 | 87.88 | 88.10 | 1,733,798 | -0.54(-0.61%) |
Jun 25, 2021 | 88.57 | 88.69 | 88.19 | 88.64 | 2,330,537 | +0.53(+0.60%) |
Jun 24, 2021 | 87.92 | 88.19 | 87.83 | 88.11 | 2,162,911 | +1.04(+1.19%) |
Jun 23, 2021 | 86.96 | 87.49 | 86.96 | 87.07 | 2,880,209 | +0.36(+0.41%) |
Jun 22, 2021 | 86.32 | 86.88 | 86.03 | 86.72 | 2,173,659 | -0.08(-0.10%) |
Jun 21, 2021 | 86.11 | 86.83 | 85.96 | 86.80 | 2,647,912 | +0.91(+1.05%) |
Jun 18, 2021 | 86.31 | 86.43 | 85.70 | 85.90 | 4,625,094 | -0.58(-0.68%) |
Jun 17, 2021 | 86.74 | 86.98 | 86.39 | 86.48 | 3,984,092 | -0.15(-0.17%) |
Jun 16, 2021 | 88.11 | 88.37 | 86.24 | 86.63 | 4,662,229 | -0.93(-1.07%) |
Jun 15, 2021 | 87.73 | 87.73 | 87.32 | 87.56 | 1,771,571 | -0.09(-0.11%) |
Jun 14, 2021 | 87.55 | 87.69 | 87.37 | 87.66 | 2,443,178 | +0.31(+0.36%) |
Jun 11, 2021 | 87.58 | 87.66 | 87.13 | 87.35 | 3,882,439 | -0.04(-0.04%) |
Jun 10, 2021 | 86.89 | 87.44 | 86.74 | 87.39 | 3,298,109 | +1.07(+1.23%) |
Jun 09, 2021 | 86.84 | 86.87 | 86.27 | 86.32 | 2,308,899 | -1.09(-1.25%) |
Jun 08, 2021 | 87.57 | 87.57 | 87.13 | 87.41 | 1,823,123 | -0.59(-0.67%) |
Jun 07, 2021 | 88.33 | 88.33 | 87.58 | 88.01 | 4,946,079 | -0.43(-0.49%) |
Jun 04, 2021 | 88.38 | 88.52 | 88.05 | 88.44 | 3,809,181 | +1.02(+1.16%) |
Jun 03, 2021 | 87.43 | 87.63 | 87.21 | 87.42 | 3,592,934 | -0.20(-0.23%) |
Jun 02, 2021 | 87.57 | 87.93 | 87.42 | 87.62 | 2,298,087 | -0.50(-0.57%) |