Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.03 | 71.74 | 70.56 | 70.70 | 4,179,772 | -1.20(-1.66%) |
May 27, 2022 | 70.47 | 72.04 | 70.32 | 71.90 | 1,264,904 | +1.63(+2.32%) |
May 26, 2022 | 70.65 | 71.04 | 70.18 | 70.27 | 1,690,885 | +0.11(+0.16%) |
May 25, 2022 | 69.72 | 70.43 | 69.11 | 70.16 | 2,203,184 | +0.02(+0.03%) |
May 24, 2022 | 69.66 | 70.27 | 68.34 | 70.14 | 2,098,260 | +0.37(+0.53%) |
May 23, 2022 | 68.60 | 69.91 | 67.74 | 69.78 | 2,228,853 | +1.66(+2.43%) |
May 20, 2022 | 68.39 | 68.82 | 67.14 | 68.12 | 2,455,047 | +0.63(+0.93%) |
May 19, 2022 | 67.30 | 68.07 | 66.62 | 67.49 | 2,076,290 | -0.39(-0.57%) |
May 18, 2022 | 69.82 | 69.92 | 67.67 | 67.88 | 1,464,726 | -1.90(-2.72%) |
May 17, 2022 | 69.23 | 69.79 | 68.10 | 69.78 | 2,184,534 | +1.38(+2.02%) |
May 16, 2022 | 68.94 | 69.19 | 68.08 | 68.39 | 1,161,780 | -0.59(-0.85%) |
May 13, 2022 | 68.62 | 69.15 | 67.69 | 68.98 | 1,705,521 | +0.77(+1.13%) |
May 12, 2022 | 67.93 | 68.42 | 67.13 | 68.21 | 2,150,473 | +0.27(+0.39%) |
May 11, 2022 | 67.21 | 69.24 | 67.01 | 67.94 | 2,194,960 | +0.96(+1.43%) |
May 10, 2022 | 68.01 | 68.51 | 66.13 | 66.99 | 3,309,640 | -0.43(-0.64%) |
May 09, 2022 | 69.75 | 69.89 | 67.07 | 67.42 | 2,406,057 | -2.95(-4.20%) |
May 06, 2022 | 71.13 | 71.17 | 69.25 | 70.37 | 1,986,712 | -1.24(-1.73%) |
May 05, 2022 | 73.83 | 73.83 | 71.03 | 71.62 | 2,074,887 | -2.22(-3.00%) |
May 04, 2022 | 73.69 | 74.06 | 71.51 | 73.83 | 1,959,149 | +0.03(+0.04%) |
May 03, 2022 | 73.47 | 74.48 | 73.11 | 73.81 | 1,580,716 | +0.18(+0.25%) |
May 02, 2022 | 75.42 | 75.92 | 71.83 | 73.62 | 2,888,586 | -1.38(-1.84%) |
Apr 29, 2022 | 78.90 | 79.02 | 74.77 | 75.00 | 3,046,140 | -4.19(-5.29%) |
Apr 28, 2022 | 79.51 | 79.61 | 77.84 | 79.19 | 2,341,238 | -0.04(-0.05%) |
Apr 27, 2022 | 80.56 | 81.26 | 79.07 | 79.23 | 2,535,488 | -2.76(-3.37%) |
Apr 26, 2022 | 82.88 | 83.70 | 81.85 | 81.99 | 1,520,116 | -1.10(-1.32%) |
Apr 25, 2022 | 83.88 | 84.16 | 81.94 | 83.08 | 1,642,939 | -0.80(-0.95%) |
Apr 22, 2022 | 85.67 | 85.71 | 83.77 | 83.88 | 1,760,961 | -1.92(-2.24%) |
Apr 21, 2022 | 85.96 | 86.80 | 85.51 | 85.81 | 1,532,210 | +0.42(+0.50%) |
Apr 20, 2022 | 83.93 | 85.72 | 83.86 | 85.38 | 1,479,030 | +1.67(+2.00%) |
Apr 19, 2022 | 83.07 | 84.08 | 83.07 | 83.71 | 1,370,411 | +1.23(+1.50%) |
Apr 18, 2022 | 83.38 | 83.87 | 81.98 | 82.47 | 1,218,385 | -0.75(-0.90%) |
Apr 14, 2022 | 83.39 | 83.94 | 82.88 | 83.22 | 1,793,105 | +0.06(+0.08%) |
Apr 13, 2022 | 83.35 | 83.91 | 82.63 | 83.16 | 935,340 | +0.09(+0.11%) |
Apr 12, 2022 | 82.57 | 83.48 | 81.93 | 83.06 | 1,451,366 | +0.38(+0.46%) |
Apr 11, 2022 | 84.53 | 85.01 | 82.52 | 82.69 | 1,077,996 | -1.77(-2.09%) |
Apr 08, 2022 | 84.50 | 84.82 | 83.80 | 84.45 | 1,279,441 | +0.10(+0.12%) |
Apr 07, 2022 | 84.37 | 84.82 | 83.27 | 84.35 | 1,263,610 | -0.88(-1.04%) |
Apr 06, 2022 | 83.56 | 85.31 | 82.90 | 85.24 | 1,234,570 | +1.67(+2.00%) |
Apr 05, 2022 | 83.70 | 85.04 | 83.16 | 83.56 | 1,238,407 | -0.23(-0.27%) |
Apr 04, 2022 | 84.83 | 85.05 | 82.91 | 83.79 | 945,734 | -1.02(-1.20%) |
Apr 01, 2022 | 83.24 | 84.95 | 82.77 | 84.81 | 1,240,353 | +2.06(+2.49%) |
Mar 31, 2022 | 84.67 | 84.95 | 82.72 | 82.75 | 2,623,154 | -1.45(-1.73%) |
Mar 30, 2022 | 84.93 | 85.27 | 83.49 | 84.21 | 996,306 | -1.27(-1.49%) |
Mar 29, 2022 | 83.71 | 85.61 | 83.50 | 85.48 | 2,330,135 | +2.58(+3.11%) |
Mar 28, 2022 | 82.05 | 82.99 | 81.68 | 82.90 | 1,298,864 | +0.98(+1.19%) |
Mar 25, 2022 | 81.24 | 81.95 | 80.56 | 81.92 | 928,650 | +1.42(+1.77%) |
Mar 24, 2022 | 79.77 | 80.57 | 79.56 | 80.50 | 1,206,805 | +0.60(+0.75%) |
Mar 23, 2022 | 80.49 | 80.70 | 79.70 | 79.90 | 1,468,813 | -0.60(-0.75%) |
Mar 22, 2022 | 81.97 | 82.22 | 80.17 | 80.50 | 1,573,816 | -0.72(-0.89%) |
Mar 21, 2022 | 81.41 | 81.94 | 80.86 | 81.22 | 892,360 | -0.10(-0.12%) |
Mar 18, 2022 | 82.24 | 82.62 | 81.15 | 81.32 | 3,275,268 | -0.29(-0.36%) |
Mar 17, 2022 | 80.23 | 81.65 | 80.23 | 81.62 | 1,236,050 | +1.01(+1.25%) |
Mar 16, 2022 | 80.44 | 81.40 | 78.90 | 80.61 | 1,766,100 | +0.76(+0.95%) |
Mar 15, 2022 | 80.00 | 80.47 | 79.19 | 79.85 | 1,413,725 | +0.92(+1.17%) |
Mar 14, 2022 | 79.50 | 80.14 | 78.44 | 78.93 | 1,407,678 | -0.38(-0.48%) |
Mar 11, 2022 | 80.61 | 81.07 | 79.19 | 79.31 | 1,018,885 | -0.64(-0.80%) |
Mar 10, 2022 | 79.38 | 80.13 | 78.95 | 79.95 | 785,977 | -0.26(-0.32%) |
Mar 09, 2022 | 79.85 | 81.00 | 79.59 | 80.21 | 1,267,023 | +1.55(+1.97%) |
Mar 08, 2022 | 79.81 | 80.24 | 78.44 | 78.66 | 1,493,340 | -1.54(-1.93%) |
Mar 07, 2022 | 81.12 | 82.56 | 80.10 | 80.20 | 1,882,973 | -0.77(-0.95%) |
Mar 04, 2022 | 78.47 | 81.09 | 78.41 | 80.97 | 2,544,775 | +1.75(+2.21%) |
Mar 03, 2022 | 78.60 | 79.28 | 77.85 | 79.21 | 1,473,386 | +1.09(+1.39%) |
Mar 02, 2022 | 76.78 | 78.65 | 76.66 | 78.13 | 2,576,308 | +1.71(+2.24%) |
Mar 01, 2022 | 78.10 | 78.62 | 75.92 | 76.42 | 2,100,563 | -1.53(-1.96%) |
Feb 28, 2022 | 78.60 | 79.36 | 77.17 | 77.94 | 2,155,693 | -1.79(-2.25%) |
Feb 25, 2022 | 78.01 | 79.82 | 78.28 | 79.73 | 1,656,009 | +2.40(+3.11%) |
Feb 24, 2022 | 75.56 | 77.66 | 74.91 | 77.33 | 2,278,466 | +0.82(+1.07%) |
Feb 23, 2022 | 77.68 | 78.26 | 76.44 | 76.51 | 1,200,014 | -0.85(-1.10%) |
Feb 22, 2022 | 77.00 | 77.81 | 76.65 | 77.36 | 2,324,285 | +0.27(+0.36%) |
Feb 18, 2022 | 77.08 | 0 | -0.52(-0.67%) | |||
Feb 17, 2022 | 78.41 | 78.59 | 77.35 | 77.60 | 1,590,490 | -1.19(-1.51%) |
Feb 16, 2022 | 79.21 | 79.42 | 77.85 | 78.79 | 1,147,053 | -0.08(-0.10%) |
Feb 15, 2022 | 79.11 | 79.72 | 78.63 | 78.87 | 1,500,155 | +0.37(+0.47%) |
Feb 14, 2022 | 79.19 | 79.89 | 77.92 | 78.51 | 1,738,348 | -0.42(-0.53%) |
Feb 11, 2022 | 79.74 | 80.10 | 78.32 | 78.93 | 2,380,879 | -0.54(-0.68%) |
Feb 10, 2022 | 81.36 | 82.24 | 78.91 | 79.47 | 2,138,200 | -3.06(-3.71%) |
Feb 09, 2022 | 80.88 | 82.64 | 80.85 | 82.53 | 2,314,253 | +2.86(+3.59%) |
Feb 08, 2022 | 82.12 | 82.19 | 79.62 | 79.67 | 2,003,149 | -2.16(-2.64%) |
Feb 07, 2022 | 82.13 | 82.87 | 81.56 | 81.83 | 2,845,700 | -0.52(-0.63%) |
Feb 04, 2022 | 83.21 | 83.54 | 81.62 | 82.35 | 1,881,130 | -1.34(-1.60%) |
Feb 03, 2022 | 84.10 | 83.42 | 83.69 | 2,459,088 | -0.37(-0.45%) | |
Feb 02, 2022 | 81.15 | 84.56 | 81.09 | 84.06 | 4,340,039 | +3.56(+4.43%) |
Feb 01, 2022 | 80.62 | 81.46 | 80.08 | 80.50 | 2,157,445 | -0.58(-0.71%) |
Jan 31, 2022 | 80.70 | 81.48 | 81.08 | 3,829,791 | -0.15(-0.18%) | |
Jan 28, 2022 | 79.24 | 81.23 | 77.81 | 81.22 | 2,946,806 | +2.03(+2.56%) |
Jan 27, 2022 | 80.43 | 81.42 | 79.07 | 79.19 | 3,228,275 | -0.66(-0.82%) |
Jan 26, 2022 | 80.29 | 81.67 | 79.57 | 79.85 | 2,332,253 | -0.21(-0.26%) |
Jan 25, 2022 | 79.72 | 80.86 | 78.33 | 80.06 | 3,451,674 | -0.66(-0.82%) |
Jan 24, 2022 | 80.44 | 80.98 | 78.17 | 80.72 | 3,049,451 | +0.26(+0.32%) |
Jan 21, 2022 | 81.13 | 81.40 | 80.27 | 80.46 | 1,171,975 | -0.26(-0.33%) |
Jan 20, 2022 | 81.29 | 82.50 | 80.71 | 80.73 | 2,081,923 | -0.80(-0.98%) |
Jan 19, 2022 | 82.66 | 83.28 | 81.46 | 81.52 | 1,806,467 | -0.94(-1.14%) |
Jan 18, 2022 | 82.84 | 82.86 | 81.44 | 82.47 | 1,492,140 | -0.53(-0.64%) |
Jan 14, 2022 | 83.00 | 0 | -0.58(-0.70%) | |||
Jan 13, 2022 | 83.45 | 84.18 | 83.32 | 83.58 | 1,651,720 | +0.45(+0.54%) |
Jan 12, 2022 | 82.58 | 83.66 | 82.30 | 83.13 | 1,199,366 | +0.39(+0.47%) |
Jan 11, 2022 | 82.17 | 82.89 | 81.10 | 82.74 | 2,155,880 | +0.80(+0.97%) |
Jan 10, 2022 | 81.62 | 82.79 | 81.27 | 81.94 | 1,858,899 | +0.03(+0.03%) |
Jan 07, 2022 | 82.46 | 82.97 | 81.72 | 81.92 | 1,561,378 | -0.98(-1.18%) |
Jan 06, 2022 | 83.19 | 83.56 | 82.46 | 82.89 | 1,652,228 | +0.24(+0.29%) |
Jan 05, 2022 | 84.29 | 84.52 | 82.47 | 82.66 | 2,133,972 | -1.64(-1.94%) |
Jan 04, 2022 | 83.63 | 85.01 | 83.50 | 84.29 | 1,697,961 | +1.09(+1.31%) |
Jan 03, 2022 | 82.95 | 83.32 | 81.50 | 83.21 | 1,565,566 | +0.51(+0.62%) |
Dec 31, 2021 | 82.33 | 83.33 | 82.29 | 82.69 | 1,218,475 | +0.51(+0.63%) |
Dec 30, 2021 | 82.10 | 82.72 | 81.90 | 82.18 | 874,505 | -0.01(-0.01%) |
Dec 29, 2021 | 81.79 | 82.31 | 80.98 | 82.19 | 736,856 | +0.59(+0.72%) |
Dec 28, 2021 | 81.02 | 81.82 | 80.87 | 81.60 | 829,010 | +0.47(+0.58%) |
Dec 27, 2021 | 80.22 | 81.15 | 79.78 | 81.13 | 1,086,408 | +1.09(+1.36%) |
Dec 23, 2021 | 80.43 | 80.88 | 79.48 | 80.04 | 1,405,792 | -0.25(-0.31%) |
Dec 22, 2021 | 79.98 | 80.67 | 79.71 | 80.28 | 1,440,395 | +0.43(+0.53%) |
Dec 21, 2021 | 79.16 | 80.51 | 79.16 | 79.86 | 1,316,937 | +1.13(+1.44%) |
Dec 20, 2021 | 78.66 | 79.43 | 77.98 | 78.72 | 1,476,487 | -0.84(-1.05%) |
Dec 17, 2021 | 80.02 | 80.45 | 79.23 | 79.56 | 3,138,237 | -0.44(-0.54%) |
Dec 16, 2021 | 81.69 | 81.69 | 79.36 | 79.99 | 1,845,686 | -1.00(-1.23%) |
Dec 15, 2021 | 79.38 | 81.28 | 79.10 | 80.99 | 2,312,648 | +1.97(+2.49%) |
Dec 14, 2021 | 80.03 | 80.19 | 78.20 | 79.02 | 3,200,993 | -0.83(-1.03%) |
Dec 13, 2021 | 78.76 | 80.20 | 78.40 | 79.85 | 2,042,533 | +1.01(+1.28%) |
Dec 10, 2021 | 79.08 | 79.36 | 78.29 | 78.84 | 1,481,371 | +0.21(+0.27%) |
Dec 09, 2021 | 79.45 | 79.45 | 78.46 | 78.63 | 1,733,480 | -0.87(-1.10%) |
Dec 08, 2021 | 78.37 | 79.72 | 77.92 | 79.50 | 1,626,066 | +1.31(+1.67%) |
Dec 07, 2021 | 78.45 | 78.96 | 75.97 | 78.20 | 2,825,457 | -0.01(-0.01%) |
Dec 06, 2021 | 77.91 | 79.02 | 77.28 | 78.20 | 1,191,617 | +1.02(+1.32%) |
Dec 03, 2021 | 77.63 | 77.90 | 76.34 | 77.19 | 1,537,439 | -0.43(-0.55%) |
Dec 02, 2021 | 75.42 | 77.91 | 75.05 | 77.61 | 2,229,227 | +2.59(+3.45%) |
Dec 01, 2021 | 78.41 | 78.51 | 74.97 | 75.03 | 2,532,848 | -2.41(-3.11%) |
Nov 30, 2021 | 77.69 | 78.31 | 77.19 | 77.43 | 4,129,444 | -0.83(-1.06%) |
Nov 29, 2021 | 77.25 | 78.77 | 76.84 | 78.26 | 2,024,178 | +1.77(+2.31%) |
Nov 26, 2021 | 78.47 | 78.77 | 76.26 | 76.49 | 1,356,366 | -3.22(-4.04%) |
Nov 24, 2021 | 78.60 | 79.95 | 78.52 | 79.71 | 1,176,502 | +1.05(+1.34%) |
Nov 23, 2021 | 77.59 | 79.09 | 77.32 | 78.66 | 971,506 | +1.31(+1.69%) |
Nov 22, 2021 | 78.06 | 78.41 | 77.33 | 77.35 | 2,060,793 | -0.74(-0.95%) |
Nov 19, 2021 | 79.77 | 79.77 | 77.58 | 78.10 | 1,665,059 | -1.79(-2.24%) |
Nov 18, 2021 | 79.19 | 79.94 | 79.49 | 79.88 | 1,405,714 | +0.76(+0.96%) |
Nov 17, 2021 | 78.40 | 79.23 | 76.02 | 79.12 | 1,666,111 | +0.44(+0.55%) |
Nov 16, 2021 | 79.87 | 79.96 | 78.53 | 78.69 | 1,224,594 | -1.19(-1.49%) |
Nov 15, 2021 | 78.49 | 79.89 | 78.37 | 79.87 | 846,632 | +1.42(+1.80%) |
Nov 12, 2021 | 78.30 | 78.93 | 77.85 | 78.46 | 1,021,815 | +0.39(+0.50%) |
Nov 11, 2021 | 77.75 | 78.09 | 77.23 | 78.07 | 684,692 | +0.47(+0.61%) |
Nov 10, 2021 | 77.64 | 77.60 | 872,282 | -0.15(-0.20%) | ||
Nov 09, 2021 | 77.08 | 77.80 | 76.65 | 77.75 | 1,065,849 | +0.84(+1.09%) |
Nov 08, 2021 | 76.77 | 76.92 | 75.68 | 76.92 | 1,084,023 | +0.25(+0.33%) |
Nov 05, 2021 | 76.71 | 77.54 | 76.35 | 76.66 | 1,700,065 | +0.83(+1.10%) |
Nov 04, 2021 | 76.92 | 77.05 | 75.46 | 75.83 | 1,262,095 | -0.98(-1.28%) |
Nov 03, 2021 | 76.74 | 77.17 | 76.30 | 76.81 | 1,424,226 | +0.18(+0.24%) |
Nov 02, 2021 | 77.55 | 77.76 | 75.94 | 76.63 | 1,730,988 | -0.65(-0.85%) |
Nov 01, 2021 | 78.25 | 77.57 | 76.38 | 77.28 | 1,401,658 | -1.14(-1.46%) |
Oct 29, 2021 | 79.68 | 79.91 | 78.07 | 78.42 | 2,179,483 | -1.46(-1.83%) |
Oct 28, 2021 | 79.20 | 79.95 | 78.93 | 79.88 | 2,597,308 | +0.78(+0.99%) |
Oct 27, 2021 | 77.73 | 79.67 | 77.73 | 79.10 | 2,487,194 | +1.03(+1.33%) |
Oct 26, 2021 | 77.35 | 78.49 | 78.07 | 1,043,833 | +0.68(+0.88%) | |
Oct 25, 2021 | 77.67 | 77.81 | 76.79 | 77.39 | 1,143,392 | -0.14(-0.18%) |
Oct 22, 2021 | 77.56 | 78.14 | 77.24 | 77.52 | 1,478,165 | +0.29(+0.38%) |
Oct 21, 2021 | 77.48 | 77.37 | 76.78 | 77.23 | 873,218 | -0.14(-0.18%) |
Oct 20, 2021 | 76.49 | 77.41 | 76.15 | 77.37 | 1,036,893 | +1.13(+1.48%) |
Oct 19, 2021 | 77.06 | 77.06 | 76.16 | 76.24 | 885,603 | -0.74(-0.96%) |
Oct 18, 2021 | 76.33 | 77.31 | 76.25 | 76.98 | 2,437,996 | +0.21(+0.27%) |
Oct 15, 2021 | 77.73 | 77.94 | 76.33 | 76.77 | 1,696,995 | -0.60(-0.77%) |
Oct 14, 2021 | 76.72 | 77.49 | 76.66 | 77.37 | 1,082,569 | +1.10(+1.44%) |
Oct 13, 2021 | 75.40 | 76.44 | 74.85 | 76.27 | 1,173,061 | +0.73(+0.96%) |
Oct 12, 2021 | 75.12 | 76.16 | 75.01 | 75.55 | 1,531,073 | +0.44(+0.59%) |
Oct 11, 2021 | 75.46 | 75.62 | 74.18 | 75.10 | 1,350,229 | +0.01(+0.01%) |
Oct 08, 2021 | 75.78 | 76.37 | 74.96 | 75.09 | 1,203,700 | -0.82(-1.08%) |
Oct 07, 2021 | 76.24 | 76.85 | 75.73 | 75.91 | 1,769,169 | -0.10(-0.13%) |
Oct 06, 2021 | 75.19 | 76.16 | 73.53 | 76.01 | 1,648,918 | +0.51(+0.67%) |
Oct 05, 2021 | 75.69 | 75.97 | 74.69 | 75.50 | 2,330,790 | +0.17(+0.23%) |
Oct 04, 2021 | 73.84 | 75.65 | 73.84 | 75.33 | 1,978,847 | +1.31(+1.77%) |
Oct 01, 2021 | 74.08 | 74.25 | 72.80 | 74.02 | 1,988,265 | +0.57(+0.78%) |
Sep 30, 2021 | 74.31 | 74.42 | 72.72 | 73.45 | 2,203,293 | -0.57(-0.77%) |
Sep 29, 2021 | 73.12 | 74.89 | 73.12 | 74.02 | 1,571,467 | +1.07(+1.47%) |
Sep 28, 2021 | 72.20 | 73.33 | 71.58 | 72.95 | 1,831,535 | +0.25(+0.35%) |
Sep 27, 2021 | 74.27 | 74.84 | 72.67 | 72.69 | 1,994,859 | -1.32(-1.78%) |
Sep 24, 2021 | 73.92 | 74.98 | 73.92 | 74.01 | 1,413,934 | -0.26(-0.35%) |
Sep 23, 2021 | 73.99 | 75.03 | 73.87 | 74.27 | 1,819,034 | +0.96(+1.30%) |
Sep 22, 2021 | 73.47 | 74.00 | 73.22 | 73.32 | 1,830,547 | +0.60(+0.83%) |
Sep 21, 2021 | 73.12 | 73.79 | 72.69 | 72.71 | 1,674,057 | +0.07(+0.10%) |
Sep 20, 2021 | 71.82 | 72.80 | 71.45 | 72.64 | 2,988,385 | +0.32(+0.45%) |
Sep 17, 2021 | 73.43 | 74.06 | 72.29 | 72.32 | 4,936,970 | -1.37(-1.86%) |
Sep 16, 2021 | 73.87 | 74.25 | 73.27 | 73.69 | 1,778,227 | -0.18(-0.24%) |
Sep 15, 2021 | 73.74 | 74.41 | 73.49 | 73.87 | 1,536,545 | +0.18(+0.24%) |
Sep 14, 2021 | 74.11 | 74.42 | 73.29 | 73.69 | 1,467,693 | -0.15(-0.21%) |
Sep 13, 2021 | 73.83 | 74.79 | 73.66 | 73.84 | 1,485,802 | +0.49(+0.66%) |
Sep 10, 2021 | 74.56 | 74.56 | 73.34 | 73.35 | 1,568,678 | -0.96(-1.29%) |
Sep 09, 2021 | 75.26 | 75.40 | 74.22 | 74.31 | 1,413,600 | -1.40(-1.84%) |
Sep 08, 2021 | 74.68 | 76.13 | 74.43 | 75.70 | 1,612,508 | +0.61(+0.82%) |
Sep 07, 2021 | 77.02 | 77.02 | 74.43 | 75.09 | 1,629,972 | -2.03(-2.63%) |
Sep 03, 2021 | 77.17 | 77.34 | 76.10 | 77.12 | 1,362,772 | -0.35(-0.45%) |
Sep 02, 2021 | 77.31 | 77.52 | 76.44 | 77.47 | 2,228,369 | +0.38(+0.49%) |
Sep 01, 2021 | 75.69 | 77.15 | 75.45 | 77.09 | 2,300,017 | +1.34(+1.77%) |
Aug 31, 2021 | 75.89 | 76.06 | 75.55 | 75.75 | 2,365,754 | -0.26(-0.34%) |
Aug 30, 2021 | 75.13 | 76.16 | 74.97 | 76.01 | 1,300,970 | +0.91(+1.21%) |
Aug 27, 2021 | 75.11 | 75.56 | 74.41 | 75.10 | 1,124,335 | +0.50(+0.68%) |
Aug 26, 2021 | 74.18 | 75.05 | 74.03 | 74.60 | 1,423,362 | +0.75(+1.01%) |
Aug 25, 2021 | 73.68 | 74.46 | 73.23 | 73.85 | 2,082,809 | +0.17(+0.23%) |
Aug 24, 2021 | 74.32 | 74.32 | 73.02 | 73.68 | 1,045,762 | -0.51(-0.69%) |
Aug 23, 2021 | 74.43 | 74.82 | 73.79 | 74.19 | 1,064,409 | -0.15(-0.21%) |
Aug 20, 2021 | 74.03 | 74.83 | 73.52 | 74.34 | 1,574,635 | +0.12(+0.16%) |
Aug 19, 2021 | 73.31 | 74.65 | 73.03 | 74.23 | 1,241,978 | +0.59(+0.80%) |
Aug 18, 2021 | 74.12 | 74.34 | 73.57 | 73.64 | 1,138,755 | -0.73(-0.98%) |
Aug 17, 2021 | 74.02 | 74.44 | 73.53 | 74.37 | 841,328 | -0.08(-0.11%) |
Aug 16, 2021 | 74.24 | 75.08 | 73.84 | 74.45 | 784,883 | -0.03(-0.04%) |
Aug 13, 2021 | 74.01 | 74.53 | 73.72 | 74.48 | 816,430 | +0.60(+0.82%) |
Aug 12, 2021 | 74.10 | 73.83 | 73.60 | 73.88 | 1,173,411 | +0.05(+0.06%) |
Aug 11, 2021 | 74.34 | 74.38 | 73.42 | 73.83 | 1,594,441 | -0.14(-0.19%) |
Aug 10, 2021 | 75.29 | 75.44 | 73.94 | 73.97 | 1,587,608 | -1.38(-1.83%) |
Aug 09, 2021 | 75.92 | 76.07 | 75.15 | 75.35 | 905,671 | -0.95(-1.24%) |
Aug 06, 2021 | 76.85 | 76.85 | 76.08 | 76.30 | 971,296 | +0.05(+0.07%) |
Aug 05, 2021 | 76.43 | 76.52 | 75.44 | 76.25 | 1,352,324 | +0.56(+0.74%) |
Aug 04, 2021 | 75.91 | 76.09 | 75.45 | 75.69 | 1,082,990 | -0.31(-0.40%) |
Aug 03, 2021 | 75.69 | 76.03 | 75.11 | 75.99 | 1,183,679 | +0.38(+0.50%) |
Aug 02, 2021 | 76.38 | 77.03 | 75.43 | 75.61 | 2,115,770 | -0.19(-0.25%) |
Jul 30, 2021 | 76.43 | 77.26 | 75.79 | 75.80 | 3,155,970 | -0.31(-0.40%) |
Jul 29, 2021 | 76.16 | 76.60 | 75.85 | 76.11 | 1,394,685 | +0.28(+0.37%) |
Jul 28, 2021 | 76.43 | 77.34 | 75.69 | 75.83 | 2,516,909 | -0.61(-0.80%) |
Jul 27, 2021 | 76.21 | 76.88 | 75.61 | 76.44 | 1,581,102 | +0.32(+0.41%) |
Jul 26, 2021 | 76.18 | 76.77 | 75.56 | 76.13 | 1,343,122 | -0.30(-0.39%) |
Jul 23, 2021 | 75.96 | 76.52 | 75.66 | 76.43 | 1,322,790 | +0.83(+1.10%) |
Jul 22, 2021 | 75.93 | 76.14 | 75.25 | 75.60 | 1,761,417 | -0.73(-0.96%) |
Jul 21, 2021 | 76.61 | 77.01 | 76.18 | 76.33 | 1,443,273 | -0.15(-0.20%) |
Jul 20, 2021 | 74.56 | 76.82 | 74.29 | 76.48 | 2,509,151 | +2.23(+3.01%) |
Jul 19, 2021 | 74.30 | 75.06 | 73.53 | 74.24 | 2,098,234 | -1.23(-1.62%) |
Jul 16, 2021 | 75.19 | 75.71 | 75.14 | 75.47 | 2,203,133 | +0.49(+0.65%) |
Jul 15, 2021 | 74.56 | 75.13 | 74.34 | 74.98 | 1,294,015 | +0.41(+0.56%) |
Jul 14, 2021 | 73.30 | 74.70 | 73.30 | 74.57 | 1,727,006 | +1.36(+1.86%) |
Jul 13, 2021 | 74.10 | 74.10 | 72.73 | 73.21 | 1,170,512 | -1.05(-1.41%) |
Jul 12, 2021 | 73.47 | 74.33 | 73.24 | 74.25 | 1,405,581 | +0.63(+0.86%) |
Jul 09, 2021 | 72.94 | 73.66 | 72.52 | 73.62 | 1,588,696 | +1.22(+1.68%) |
Jul 08, 2021 | 71.36 | 72.42 | 70.78 | 72.41 | 1,540,667 | +0.71(+0.99%) |
Jul 07, 2021 | 70.82 | 71.90 | 70.58 | 71.69 | 2,513,538 | +0.59(+0.84%) |
Jul 06, 2021 | 70.65 | 71.23 | 69.94 | 71.10 | 2,308,830 | +0.41(+0.59%) |
Jul 02, 2021 | 70.46 | 71.07 | 70.29 | 70.69 | 1,844,298 | +0.39(+0.55%) |
Jul 01, 2021 | 69.49 | 70.92 | 69.28 | 70.30 | 2,072,744 | +0.92(+1.32%) |
Jun 30, 2021 | 70.05 | 70.53 | 69.21 | 69.38 | 2,302,760 | -0.50(-0.72%) |
Jun 29, 2021 | 69.96 | 70.43 | 69.83 | 69.88 | 1,838,232 | -0.16(-0.23%) |
Jun 28, 2021 | 70.79 | 70.91 | 69.42 | 70.05 | 1,507,926 | -0.75(-1.06%) |
Jun 25, 2021 | 70.19 | 70.82 | 69.95 | 70.79 | 2,639,946 | +0.61(+0.86%) |
Jun 24, 2021 | 70.62 | 70.83 | 69.77 | 70.19 | 2,148,036 | -0.48(-0.68%) |
Jun 23, 2021 | 70.75 | 71.03 | 70.49 | 70.67 | 1,757,445 | -0.02(-0.03%) |
Jun 22, 2021 | 71.03 | 71.14 | 70.44 | 70.69 | 2,398,701 | -0.27(-0.38%) |
Jun 21, 2021 | 69.84 | 71.32 | 69.63 | 70.96 | 2,122,992 | +1.55(+2.23%) |
Jun 18, 2021 | 70.37 | 71.11 | 69.33 | 69.41 | 4,577,757 | -1.22(-1.72%) |
Jun 17, 2021 | 70.79 | 70.80 | 70.05 | 70.63 | 2,741,139 | -0.18(-0.25%) |
Jun 16, 2021 | 71.29 | 71.64 | 70.74 | 70.81 | 3,620,313 | -0.46(-0.65%) |
Jun 15, 2021 | 72.09 | 72.29 | 71.23 | 71.27 | 1,834,839 | -1.07(-1.48%) |
Jun 14, 2021 | 71.72 | 72.37 | 71.56 | 72.34 | 1,437,315 | +0.14(+0.20%) |
Jun 11, 2021 | 72.24 | 72.34 | 71.70 | 72.20 | 2,207,801 | -0.04(-0.06%) |
Jun 10, 2021 | 71.10 | 73.36 | 70.82 | 72.24 | 3,556,931 | +1.30(+1.83%) |
Jun 09, 2021 | 71.58 | 71.58 | 70.80 | 70.95 | 1,688,778 | -0.29(-0.40%) |
Jun 08, 2021 | 71.30 | 71.95 | 71.13 | 71.23 | 1,645,722 | +0.19(+0.26%) |
Jun 07, 2021 | 70.80 | 71.32 | 70.54 | 71.05 | 2,750,685 | +0.52(+0.74%) |
Jun 04, 2021 | 71.22 | 71.35 | 70.44 | 70.53 | 3,103,515 | -0.56(-0.79%) |
Jun 03, 2021 | 71.30 | 71.48 | 70.84 | 71.09 | 2,548,945 | -0.44(-0.61%) |
Jun 02, 2021 | 71.19 | 71.60 | 70.75 | 71.53 | 3,060,700 | +0.70(+0.98%) |