Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.15 | 63.44 | 61.58 | 62.11 | 787,658 | -1.65(-2.59%) |
May 27, 2022 | 60.62 | 63.77 | 60.62 | 63.76 | 485,561 | +3.72(+6.20%) |
May 26, 2022 | 58.34 | 60.32 | 58.34 | 60.03 | 377,459 | +1.86(+3.19%) |
May 25, 2022 | 59.10 | 59.33 | 57.40 | 58.18 | 519,157 | -1.13(-1.91%) |
May 24, 2022 | 59.89 | 59.89 | 58.51 | 59.31 | 874,820 | -0.94(-1.57%) |
May 23, 2022 | 60.06 | 60.34 | 59.08 | 60.25 | 747,693 | +0.44(+0.73%) |
May 20, 2022 | 60.95 | 61.28 | 58.59 | 59.82 | 491,212 | -0.39(-0.64%) |
May 19, 2022 | 59.03 | 60.83 | 58.85 | 60.20 | 522,712 | +0.57(+0.95%) |
May 18, 2022 | 59.70 | 60.48 | 59.29 | 59.64 | 554,999 | -1.18(-1.94%) |
May 17, 2022 | 60.74 | 61.44 | 59.81 | 60.82 | 537,772 | +1.67(+2.82%) |
May 16, 2022 | 59.54 | 59.94 | 58.28 | 59.15 | 780,952 | -0.66(-1.10%) |
May 13, 2022 | 58.66 | 60.61 | 57.65 | 59.81 | 909,138 | +1.85(+3.19%) |
May 12, 2022 | 56.27 | 57.98 | 55.43 | 57.96 | 818,480 | +1.37(+2.42%) |
May 11, 2022 | 58.37 | 58.84 | 56.46 | 56.59 | 586,913 | -2.12(-3.60%) |
May 10, 2022 | 58.42 | 59.28 | 56.21 | 58.70 | 776,962 | +1.43(+2.50%) |
May 09, 2022 | 59.11 | 59.73 | 56.64 | 57.27 | 766,000 | -3.48(-5.72%) |
May 06, 2022 | 59.69 | 60.97 | 58.04 | 60.75 | 1,111,178 | +0.32(+0.53%) |
May 05, 2022 | 63.43 | 63.43 | 59.64 | 60.43 | 1,034,940 | -2.99(-4.71%) |
May 04, 2022 | 60.64 | 63.78 | 58.62 | 63.42 | 1,285,069 | +3.73(+6.26%) |
May 03, 2022 | 57.80 | 60.80 | 57.11 | 59.69 | 2,106,020 | +2.09(+3.62%) |
May 02, 2022 | 56.82 | 58.13 | 56.34 | 57.60 | 1,290,553 | +0.50(+0.87%) |
Apr 29, 2022 | 57.27 | 59.25 | 56.96 | 57.10 | 1,047,086 | -0.14(-0.24%) |
Apr 28, 2022 | 56.55 | 57.90 | 55.97 | 57.24 | 1,425,778 | +1.24(+2.22%) |
Apr 27, 2022 | 56.37 | 57.62 | 55.97 | 56.00 | 713,665 | -0.06(-0.11%) |
Apr 26, 2022 | 57.96 | 57.96 | 56.06 | 56.06 | 574,504 | -2.56(-4.37%) |
Apr 25, 2022 | 58.23 | 58.78 | 57.00 | 58.62 | 604,922 | -0.02(-0.03%) |
Apr 22, 2022 | 60.18 | 60.18 | 58.61 | 58.64 | 560,859 | -1.83(-3.02%) |
Apr 21, 2022 | 62.80 | 63.22 | 60.16 | 60.47 | 692,866 | -1.55(-2.50%) |
Apr 20, 2022 | 61.47 | 62.61 | 61.21 | 62.02 | 434,979 | +0.56(+0.90%) |
Apr 19, 2022 | 60.15 | 61.75 | 60.13 | 61.47 | 626,688 | +1.32(+2.20%) |
Apr 18, 2022 | 61.74 | 61.74 | 59.66 | 60.14 | 431,195 | -1.58(-2.56%) |
Apr 14, 2022 | 62.74 | 63.27 | 60.48 | 61.72 | 719,411 | -0.76(-1.22%) |
Apr 13, 2022 | 60.96 | 62.78 | 60.96 | 62.49 | 550,272 | +1.01(+1.65%) |
Apr 12, 2022 | 63.39 | 64.25 | 61.14 | 61.48 | 812,410 | -1.62(-2.57%) |
Apr 11, 2022 | 64.12 | 64.20 | 62.95 | 63.09 | 597,549 | -1.46(-2.26%) |
Apr 08, 2022 | 64.74 | 65.51 | 63.30 | 64.55 | 799,319 | -0.36(-0.55%) |
Apr 07, 2022 | 62.15 | 65.35 | 61.64 | 64.91 | 1,012,199 | +3.03(+4.90%) |
Apr 06, 2022 | 62.10 | 62.55 | 60.43 | 61.88 | 893,693 | -1.15(-1.83%) |
Apr 05, 2022 | 64.58 | 64.58 | 62.60 | 63.03 | 953,743 | -1.50(-2.32%) |
Apr 04, 2022 | 64.26 | 65.41 | 63.48 | 64.53 | 630,821 | -0.02(-0.03%) |
Apr 01, 2022 | 64.43 | 65.08 | 63.17 | 64.55 | 875,037 | +0.69(+1.07%) |
Mar 31, 2022 | 67.45 | 67.52 | 63.82 | 63.87 | 635,810 | -3.35(-4.98%) |
Mar 30, 2022 | 67.36 | 68.21 | 66.57 | 67.22 | 955,305 | -0.51(-0.75%) |
Mar 29, 2022 | 65.80 | 67.94 | 65.80 | 67.72 | 559,012 | +2.89(+4.46%) |
Mar 28, 2022 | 64.86 | 65.55 | 63.76 | 64.83 | 633,454 | -0.10(-0.15%) |
Mar 25, 2022 | 65.79 | 66.48 | 64.11 | 64.93 | 346,976 | -0.45(-0.68%) |
Mar 24, 2022 | 64.64 | 67.44 | 63.53 | 65.38 | 587,183 | +1.14(+1.78%) |
Mar 23, 2022 | 66.62 | 66.78 | 64.16 | 64.24 | 593,551 | -3.16(-4.69%) |
Mar 22, 2022 | 67.13 | 67.90 | 66.96 | 67.40 | 438,563 | +0.29(+0.43%) |
Mar 21, 2022 | 67.62 | 68.16 | 66.61 | 67.11 | 906,467 | -1.07(-1.57%) |
Mar 18, 2022 | 66.72 | 68.40 | 65.84 | 68.18 | 818,383 | +1.24(+1.85%) |
Mar 17, 2022 | 65.48 | 67.39 | 64.88 | 66.94 | 694,633 | +1.09(+1.66%) |
Mar 16, 2022 | 63.45 | 65.88 | 63.16 | 65.85 | 830,802 | +3.44(+5.51%) |
Mar 15, 2022 | 61.98 | 63.52 | 61.49 | 62.41 | 987,067 | +1.10(+1.80%) |
Mar 14, 2022 | 63.31 | 64.66 | 61.01 | 61.31 | 1,492,089 | -1.36(-2.17%) |
Mar 11, 2022 | 66.55 | 68.18 | 62.56 | 62.67 | 903,209 | -3.24(-4.91%) |
Mar 10, 2022 | 64.76 | 66.23 | 65.91 | 874,778 | -0.04(-0.06%) | |
Mar 09, 2022 | 64.45 | 66.46 | 63.91 | 65.95 | 651,163 | +3.27(+5.21%) |
Mar 08, 2022 | 62.52 | 65.86 | 61.80 | 62.68 | 1,428,129 | -0.32(-0.50%) |
Mar 07, 2022 | 67.59 | 67.90 | 62.84 | 62.99 | 1,866,851 | -4.42(-6.56%) |
Mar 04, 2022 | 69.95 | 70.46 | 66.70 | 67.42 | 837,399 | -3.25(-4.60%) |
Mar 03, 2022 | 69.96 | 71.12 | 68.94 | 70.66 | 606,369 | +1.03(+1.48%) |
Mar 02, 2022 | 69.03 | 69.98 | 68.39 | 69.63 | 713,421 | +0.44(+0.63%) |
Mar 01, 2022 | 69.70 | 70.82 | 68.53 | 69.19 | 841,981 | -0.71(-1.01%) |
Feb 28, 2022 | 70.35 | 71.14 | 68.82 | 69.90 | 1,182,010 | -0.75(-1.07%) |
Feb 25, 2022 | 68.98 | 70.76 | 69.51 | 70.65 | 545,449 | +1.57(+2.27%) |
Feb 24, 2022 | 65.50 | 69.25 | 65.04 | 69.08 | 738,010 | +2.11(+3.16%) |
Feb 23, 2022 | 68.26 | 69.49 | 66.69 | 66.97 | 718,841 | -1.10(-1.62%) |
Feb 22, 2022 | 68.07 | 68.76 | 67.27 | 68.07 | 962,060 | -0.26(-0.38%) |
Feb 18, 2022 | 68.33 | 0 | +0.75(+1.12%) | |||
Feb 17, 2022 | 67.92 | 68.47 | 66.90 | 67.58 | 943,088 | -0.82(-1.20%) |
Feb 16, 2022 | 65.89 | 68.51 | 65.39 | 68.40 | 1,036,260 | +2.02(+3.05%) |
Feb 15, 2022 | 66.96 | 67.25 | 65.65 | 66.38 | 710,504 | +0.65(+0.98%) |
Feb 14, 2022 | 68.05 | 68.20 | 65.46 | 65.73 | 1,091,035 | -2.31(-3.40%) |
Feb 11, 2022 | 72.46 | 74.39 | 67.37 | 68.04 | 1,533,799 | -3.17(-4.45%) |
Feb 10, 2022 | 70.40 | 72.56 | 70.16 | 71.21 | 1,139,138 | -0.63(-0.87%) |
Feb 09, 2022 | 69.75 | 71.93 | 69.75 | 71.83 | 1,062,199 | +3.22(+4.69%) |
Feb 08, 2022 | 66.44 | 68.88 | 65.82 | 68.62 | 918,673 | +1.68(+2.51%) |
Feb 07, 2022 | 66.78 | 68.03 | 65.73 | 66.94 | 834,691 | -0.25(-0.37%) |
Feb 04, 2022 | 66.46 | 67.79 | 66.18 | 67.19 | 591,508 | +0.57(+0.85%) |
Feb 03, 2022 | 66.25 | 67.82 | 66.62 | 567,959 | -0.78(-1.16%) | |
Feb 02, 2022 | 67.00 | 67.86 | 66.23 | 67.41 | 469,656 | +0.68(+1.03%) |
Feb 01, 2022 | 66.75 | 67.13 | 65.86 | 66.72 | 758,259 | +0.62(+0.93%) |
Jan 31, 2022 | 66.21 | 66.11 | 744,305 | +1.90(+2.95%) | ||
Jan 28, 2022 | 63.22 | 64.34 | 61.75 | 64.21 | 1,023,291 | +1.66(+2.65%) |
Jan 27, 2022 | 64.31 | 65.12 | 62.10 | 62.55 | 700,675 | -1.26(-1.98%) |
Jan 26, 2022 | 65.19 | 66.68 | 63.30 | 63.81 | 735,775 | -0.35(-0.54%) |
Jan 25, 2022 | 65.70 | 66.00 | 63.37 | 64.16 | 956,708 | -2.95(-4.39%) |
Jan 24, 2022 | 65.07 | 67.17 | 63.18 | 67.11 | 775,450 | +1.13(+1.71%) |
Jan 21, 2022 | 66.21 | 67.44 | 65.89 | 65.98 | 592,204 | -0.73(-1.10%) |
Jan 20, 2022 | 67.78 | 69.23 | 66.60 | 66.71 | 673,021 | -1.21(-1.78%) |
Jan 19, 2022 | 68.95 | 69.47 | 67.63 | 67.92 | 772,627 | +0.08(+0.12%) |
Jan 18, 2022 | 69.14 | 69.33 | 67.70 | 67.84 | 559,575 | -2.35(-3.35%) |
Jan 14, 2022 | 70.20 | 0 | -0.05(-0.07%) | |||
Jan 13, 2022 | 72.75 | 72.75 | 70.18 | 70.25 | 777,331 | -2.75(-3.77%) |
Jan 12, 2022 | 72.79 | 74.07 | 72.65 | 73.00 | 940,443 | +0.54(+0.74%) |
Jan 11, 2022 | 73.04 | 73.33 | 71.07 | 72.46 | 821,292 | -0.63(-0.86%) |
Jan 10, 2022 | 72.32 | 73.18 | 71.13 | 73.09 | 1,029,617 | -0.53(-0.71%) |
Jan 07, 2022 | 75.73 | 75.77 | 73.32 | 73.61 | 569,747 | -2.11(-2.79%) |
Jan 06, 2022 | 74.89 | 76.34 | 74.14 | 75.73 | 645,740 | +0.24(+0.32%) |
Jan 05, 2022 | 78.46 | 78.96 | 75.47 | 75.49 | 844,173 | -3.07(-3.90%) |
Jan 04, 2022 | 80.04 | 80.69 | 77.42 | 78.55 | 868,201 | -1.84(-2.28%) |
Jan 03, 2022 | 83.07 | 83.29 | 79.66 | 80.39 | 749,105 | -2.90(-3.48%) |
Dec 31, 2021 | 84.14 | 84.79 | 83.24 | 83.29 | 399,544 | -1.06(-1.26%) |
Dec 30, 2021 | 83.04 | 84.75 | 83.04 | 84.35 | 604,424 | +1.25(+1.51%) |
Dec 29, 2021 | 81.38 | 83.20 | 81.38 | 83.10 | 443,777 | +1.63(+2.00%) |
Dec 28, 2021 | 82.04 | 82.56 | 81.15 | 81.47 | 373,235 | -0.67(-0.82%) |
Dec 27, 2021 | 79.04 | 82.37 | 79.04 | 82.15 | 403,149 | +2.46(+3.09%) |
Dec 23, 2021 | 78.11 | 79.91 | 77.09 | 79.69 | 1,042,343 | +1.48(+1.89%) |
Dec 22, 2021 | 78.63 | 78.97 | 77.78 | 78.21 | 973,483 | -0.01(-0.01%) |
Dec 21, 2021 | 78.22 | 78.59 | 77.03 | 78.22 | 749,624 | +1.83(+2.39%) |
Dec 20, 2021 | 77.86 | 78.13 | 75.89 | 76.39 | 633,375 | -1.58(-2.02%) |
Dec 17, 2021 | 77.15 | 78.77 | 75.91 | 77.97 | 2,163,448 | -0.23(-0.29%) |
Dec 16, 2021 | 80.49 | 81.14 | 77.73 | 78.20 | 629,289 | -2.39(-2.97%) |
Dec 15, 2021 | 79.63 | 80.72 | 77.98 | 80.59 | 802,531 | +1.26(+1.59%) |
Dec 14, 2021 | 79.81 | 79.95 | 77.89 | 79.33 | 738,685 | -0.96(-1.20%) |
Dec 13, 2021 | 80.29 | 81.39 | 79.76 | 80.29 | 663,554 | +0.05(+0.06%) |
Dec 10, 2021 | 80.03 | 81.27 | 79.54 | 80.24 | 473,416 | +0.31(+0.38%) |
Dec 09, 2021 | 81.62 | 82.33 | 79.90 | 79.93 | 413,480 | -1.60(-1.96%) |
Dec 08, 2021 | 80.88 | 81.60 | 79.91 | 81.53 | 384,613 | +1.21(+1.51%) |
Dec 07, 2021 | 79.06 | 81.00 | 78.65 | 80.32 | 723,063 | +2.17(+2.78%) |
Dec 06, 2021 | 78.16 | 78.77 | 76.83 | 78.15 | 962,798 | -0.31(-0.39%) |
Dec 03, 2021 | 81.02 | 82.39 | 77.33 | 78.46 | 1,460,162 | -2.26(-2.80%) |
Dec 02, 2021 | 80.05 | 82.04 | 79.48 | 80.72 | 1,808,747 | +0.31(+0.38%) |
Dec 01, 2021 | 80.58 | 83.09 | 79.64 | 80.41 | 17,343,318 | +0.02(+0.02%) |
Nov 30, 2021 | 82.53 | 84.97 | 80.14 | 80.39 | 2,556,368 | -2.82(-3.39%) |
Nov 29, 2021 | 82.64 | 85.19 | 81.93 | 83.21 | 2,589,590 | +0.64(+0.78%) |
Nov 26, 2021 | 84.30 | 86.53 | 82.34 | 82.56 | 4,638,527 | +5.87(+7.66%) |
Nov 24, 2021 | 76.25 | 77.51 | 75.41 | 76.69 | 661,272 | -0.37(-0.48%) |
Nov 23, 2021 | 79.42 | 80.21 | 76.45 | 77.06 | 1,070,844 | -3.14(-3.91%) |
Nov 22, 2021 | 83.28 | 83.62 | 79.74 | 80.19 | 1,889,177 | -2.97(-3.57%) |
Nov 19, 2021 | 83.68 | 85.61 | 82.23 | 83.16 | 652,588 | -0.08(-0.10%) |
Nov 18, 2021 | 85.01 | 86.35 | 83.07 | 83.24 | 580,504 | -1.46(-1.72%) |
Nov 17, 2021 | 83.18 | 84.74 | 82.47 | 84.70 | 577,471 | +1.58(+1.90%) |
Nov 16, 2021 | 81.85 | 83.67 | 81.65 | 83.12 | 383,577 | +1.35(+1.65%) |
Nov 15, 2021 | 82.28 | 83.20 | 81.58 | 81.77 | 341,873 | -0.11(-0.13%) |
Nov 12, 2021 | 81.63 | 82.24 | 81.42 | 81.88 | 312,001 | +0.36(+0.44%) |
Nov 11, 2021 | 81.28 | 82.17 | 80.96 | 81.52 | 358,889 | +0.59(+0.72%) |
Nov 10, 2021 | 81.21 | 80.94 | 402,595 | -1.15(-1.40%) | ||
Nov 09, 2021 | 82.96 | 83.22 | 81.84 | 82.09 | 315,988 | -0.47(-0.56%) |
Nov 08, 2021 | 81.15 | 82.84 | 80.61 | 82.55 | 425,610 | +1.55(+1.91%) |
Nov 05, 2021 | 80.40 | 81.15 | 78.77 | 81.01 | 838,790 | -0.08(-0.10%) |
Nov 04, 2021 | 80.22 | 81.39 | 79.75 | 81.09 | 415,415 | +0.80(+1.00%) |
Nov 03, 2021 | 81.17 | 81.72 | 77.14 | 80.28 | 564,371 | -0.73(-0.91%) |
Nov 02, 2021 | 81.65 | 83.21 | 78.15 | 81.02 | 839,837 | +0.44(+0.54%) |
Nov 01, 2021 | 79.58 | 81.15 | 78.93 | 80.58 | 826,215 | +0.91(+1.15%) |
Oct 29, 2021 | 78.72 | 80.42 | 78.09 | 79.67 | 475,492 | +0.51(+0.64%) |
Oct 28, 2021 | 77.37 | 79.40 | 77.28 | 79.16 | 512,663 | +2.22(+2.89%) |
Oct 27, 2021 | 78.91 | 79.04 | 76.53 | 76.94 | 372,750 | -1.74(-2.21%) |
Oct 26, 2021 | 78.13 | 78.68 | 456,598 | +0.63(+0.80%) | ||
Oct 25, 2021 | 77.58 | 78.69 | 76.85 | 78.05 | 284,294 | +0.33(+0.42%) |
Oct 22, 2021 | 77.64 | 78.49 | 77.12 | 77.72 | 250,992 | +0.06(+0.08%) |
Oct 21, 2021 | 78.44 | 78.44 | 76.93 | 77.66 | 376,896 | -0.47(-0.60%) |
Oct 20, 2021 | 77.50 | 78.46 | 77.41 | 78.13 | 413,493 | +0.96(+1.25%) |
Oct 19, 2021 | 77.30 | 78.36 | 77.06 | 77.17 | 622,328 | +0.27(+0.35%) |
Oct 18, 2021 | 76.46 | 77.01 | 75.70 | 76.90 | 278,765 | +0.28(+0.36%) |
Oct 15, 2021 | 75.94 | 77.64 | 75.34 | 76.62 | 1,107,455 | +0.91(+1.21%) |
Oct 14, 2021 | 75.32 | 76.25 | 74.96 | 75.71 | 410,770 | +1.45(+1.95%) |
Oct 13, 2021 | 74.92 | 75.58 | 73.80 | 74.26 | 706,964 | -0.68(-0.91%) |
Oct 12, 2021 | 76.03 | 76.72 | 73.61 | 74.95 | 687,988 | -0.69(-0.92%) |
Oct 11, 2021 | 76.14 | 76.62 | 75.36 | 75.64 | 237,390 | -0.91(-1.19%) |
Oct 08, 2021 | 77.33 | 77.74 | 75.88 | 76.55 | 334,421 | -0.77(-1.00%) |
Oct 07, 2021 | 76.73 | 78.35 | 76.73 | 77.33 | 509,616 | +0.95(+1.25%) |
Oct 06, 2021 | 76.15 | 77.75 | 75.50 | 76.37 | 677,623 | -0.37(-0.48%) |
Oct 05, 2021 | 76.51 | 77.85 | 76.20 | 76.74 | 390,618 | +0.45(+0.59%) |
Oct 04, 2021 | 77.14 | 77.51 | 75.16 | 76.29 | 493,183 | -1.27(-1.64%) |
Oct 01, 2021 | 77.72 | 78.02 | 74.92 | 77.56 | 674,653 | +0.08(+0.10%) |
Sep 30, 2021 | 79.00 | 80.16 | 77.46 | 77.49 | 603,702 | -0.96(-1.23%) |
Sep 29, 2021 | 79.24 | 80.11 | 78.32 | 78.45 | 750,443 | -0.18(-0.23%) |
Sep 28, 2021 | 78.22 | 79.01 | 76.15 | 78.63 | 1,376,414 | -0.35(-0.44%) |
Sep 27, 2021 | 83.35 | 83.59 | 77.89 | 78.97 | 878,039 | -4.94(-5.89%) |
Sep 24, 2021 | 83.71 | 84.18 | 83.02 | 83.91 | 580,607 | -0.29(-0.34%) |
Sep 23, 2021 | 83.36 | 84.80 | 83.24 | 84.20 | 474,078 | +1.43(+1.73%) |
Sep 22, 2021 | 81.57 | 83.20 | 81.18 | 82.77 | 581,743 | +1.23(+1.51%) |
Sep 21, 2021 | 82.70 | 82.70 | 81.28 | 81.54 | 407,223 | -0.51(-0.62%) |
Sep 20, 2021 | 81.44 | 82.85 | 80.48 | 82.05 | 628,234 | -0.64(-0.78%) |
Sep 17, 2021 | 82.98 | 83.58 | 81.72 | 82.69 | 1,685,073 | +0.09(+0.11%) |
Sep 16, 2021 | 84.59 | 84.83 | 82.22 | 82.60 | 1,379,730 | -1.93(-2.29%) |
Sep 15, 2021 | 85.32 | 85.78 | 83.72 | 84.54 | 1,403,937 | -0.67(-0.79%) |
Sep 14, 2021 | 85.61 | 85.72 | 84.60 | 85.21 | 622,694 | -0.15(-0.17%) |
Sep 13, 2021 | 89.47 | 89.50 | 84.47 | 85.36 | 905,074 | -3.71(-4.17%) |
Sep 10, 2021 | 89.87 | 90.17 | 88.95 | 89.07 | 525,067 | -0.62(-0.69%) |
Sep 09, 2021 | 90.72 | 91.62 | 89.63 | 89.69 | 325,549 | -0.65(-0.72%) |
Sep 08, 2021 | 90.08 | 90.86 | 89.54 | 90.34 | 449,973 | +0.24(+0.26%) |
Sep 07, 2021 | 90.53 | 90.53 | 88.83 | 90.11 | 646,949 | -0.54(-0.59%) |
Sep 03, 2021 | 90.20 | 91.32 | 89.69 | 90.64 | 445,065 | +0.56(+0.62%) |
Sep 02, 2021 | 88.80 | 90.16 | 88.56 | 90.09 | 674,401 | +1.42(+1.60%) |
Sep 01, 2021 | 87.63 | 88.88 | 86.96 | 88.67 | 379,698 | +1.05(+1.20%) |
Aug 31, 2021 | 89.11 | 89.28 | 86.99 | 87.61 | 615,513 | -1.31(-1.47%) |
Aug 30, 2021 | 87.29 | 89.08 | 87.29 | 88.92 | 319,511 | +1.64(+1.87%) |
Aug 27, 2021 | 87.20 | 88.47 | 87.10 | 87.29 | 365,294 | +0.40(+0.46%) |
Aug 26, 2021 | 86.95 | 87.52 | 86.06 | 86.89 | 292,748 | +0.14(+0.16%) |
Aug 25, 2021 | 86.20 | 86.82 | 85.44 | 86.75 | 597,624 | +0.61(+0.71%) |
Aug 24, 2021 | 83.98 | 86.32 | 83.61 | 86.14 | 923,044 | +2.41(+2.88%) |
Aug 23, 2021 | 83.55 | 84.61 | 83.50 | 83.73 | 346,933 | +0.27(+0.32%) |
Aug 20, 2021 | 83.45 | 84.21 | 83.13 | 83.46 | 435,628 | +0.42(+0.50%) |
Aug 19, 2021 | 81.27 | 83.12 | 80.81 | 83.04 | 671,648 | +0.82(+1.00%) |
Aug 18, 2021 | 82.52 | 83.42 | 82.00 | 82.22 | 315,694 | -0.12(-0.14%) |
Aug 17, 2021 | 83.46 | 83.65 | 81.67 | 82.34 | 453,022 | -0.73(-0.88%) |
Aug 16, 2021 | 82.31 | 83.41 | 82.03 | 83.07 | 584,757 | +0.84(+1.03%) |
Aug 13, 2021 | 82.04 | 82.31 | 81.67 | 82.23 | 374,196 | +0.24(+0.29%) |
Aug 12, 2021 | 80.60 | 82.01 | 80.51 | 81.99 | 525,163 | +1.09(+1.35%) |
Aug 11, 2021 | 81.95 | 82.12 | 80.34 | 80.90 | 457,325 | -1.02(-1.25%) |
Aug 10, 2021 | 82.61 | 82.85 | 81.55 | 81.92 | 768,214 | -0.24(-0.29%) |
Aug 09, 2021 | 82.20 | 82.79 | 81.72 | 82.16 | 587,598 | +0.24(+0.29%) |
Aug 06, 2021 | 80.56 | 82.15 | 79.68 | 81.92 | 935,049 | +1.28(+1.59%) |
Aug 05, 2021 | 81.02 | 81.96 | 80.25 | 80.64 | 583,965 | -0.33(-0.40%) |
Aug 04, 2021 | 79.43 | 81.33 | 77.71 | 80.97 | 908,819 | +0.86(+1.08%) |
Aug 03, 2021 | 82.45 | 83.32 | 79.57 | 80.11 | 1,547,452 | -1.71(-2.08%) |
Aug 02, 2021 | 82.24 | 83.71 | 81.76 | 81.81 | 965,651 | +0.25(+0.30%) |
Jul 30, 2021 | 81.20 | 82.08 | 80.83 | 81.57 | 575,568 | +0.35(+0.43%) |
Jul 29, 2021 | 80.88 | 82.02 | 80.78 | 81.22 | 726,662 | +0.43(+0.53%) |
Jul 28, 2021 | 79.97 | 80.86 | 79.97 | 80.79 | 481,135 | +0.67(+0.84%) |
Jul 27, 2021 | 80.26 | 80.92 | 79.83 | 80.12 | 420,363 | -0.07(-0.09%) |
Jul 26, 2021 | 81.60 | 81.98 | 80.10 | 80.19 | 650,859 | -1.48(-1.81%) |
Jul 23, 2021 | 81.15 | 82.07 | 80.93 | 81.67 | 563,521 | +0.84(+1.04%) |
Jul 22, 2021 | 79.58 | 80.95 | 79.58 | 80.82 | 541,712 | +1.30(+1.63%) |
Jul 21, 2021 | 80.27 | 80.79 | 79.03 | 79.52 | 460,651 | -0.74(-0.93%) |
Jul 20, 2021 | 77.90 | 80.29 | 77.60 | 80.27 | 1,104,661 | +2.79(+3.60%) |
Jul 19, 2021 | 76.90 | 78.00 | 76.51 | 77.48 | 473,960 | -0.23(-0.29%) |
Jul 16, 2021 | 78.64 | 79.24 | 77.59 | 77.71 | 471,942 | -1.03(-1.31%) |
Jul 15, 2021 | 79.44 | 79.64 | 78.08 | 78.74 | 782,771 | -0.78(-0.99%) |
Jul 14, 2021 | 78.89 | 79.60 | 78.57 | 79.52 | 484,749 | +0.76(+0.97%) |
Jul 13, 2021 | 78.93 | 79.38 | 78.34 | 78.76 | 556,544 | -0.38(-0.48%) |
Jul 12, 2021 | 80.14 | 80.33 | 78.70 | 79.14 | 489,350 | -0.26(-0.32%) |
Jul 09, 2021 | 78.74 | 79.47 | 78.22 | 79.39 | 656,482 | +1.01(+1.29%) |
Jul 08, 2021 | 77.68 | 78.71 | 76.77 | 78.38 | 743,219 | -0.17(-0.21%) |
Jul 07, 2021 | 77.75 | 78.55 | 77.24 | 78.55 | 472,687 | +1.10(+1.42%) |
Jul 06, 2021 | 77.17 | 77.56 | 76.77 | 77.45 | 412,921 | +0.54(+0.70%) |
Jul 02, 2021 | 76.31 | 76.93 | 75.72 | 76.92 | 391,291 | +1.03(+1.36%) |
Jul 01, 2021 | 75.28 | 76.06 | 74.81 | 75.88 | 420,665 | +0.54(+0.71%) |
Jun 30, 2021 | 75.50 | 75.78 | 74.40 | 75.35 | 883,446 | -0.01(-0.01%) |
Jun 29, 2021 | 75.21 | 75.48 | 74.49 | 75.36 | 373,816 | +0.23(+0.30%) |
Jun 28, 2021 | 74.48 | 75.37 | 74.01 | 75.13 | 502,156 | +1.21(+1.64%) |
Jun 25, 2021 | 72.92 | 74.39 | 72.59 | 73.92 | 2,680,253 | +1.18(+1.62%) |
Jun 24, 2021 | 73.45 | 73.45 | 72.21 | 72.74 | 428,198 | -0.25(-0.34%) |
Jun 23, 2021 | 72.32 | 73.58 | 71.90 | 72.99 | 873,639 | +0.58(+0.79%) |
Jun 22, 2021 | 71.20 | 72.49 | 70.34 | 72.41 | 1,157,228 | +1.14(+1.60%) |
Jun 21, 2021 | 72.18 | 73.90 | 70.80 | 71.27 | 1,672,275 | -0.42(-0.58%) |
Jun 18, 2021 | 72.38 | 73.50 | 71.42 | 71.69 | 2,802,863 | -0.52(-0.71%) |
Jun 17, 2021 | 72.16 | 74.11 | 71.50 | 72.20 | 1,305,625 | -1.17(-1.59%) |
Jun 16, 2021 | 75.12 | 75.19 | 73.14 | 73.37 | 1,722,935 | -1.36(-1.82%) |
Jun 15, 2021 | 73.80 | 74.99 | 73.07 | 74.73 | 979,653 | +1.85(+2.54%) |
Jun 14, 2021 | 73.07 | 73.96 | 72.54 | 72.88 | 571,890 | -0.03(-0.04%) |
Jun 11, 2021 | 72.95 | 72.95 | 72.22 | 72.91 | 901,960 | +0.44(+0.60%) |
Jun 10, 2021 | 71.75 | 73.16 | 71.75 | 72.47 | 569,178 | +0.60(+0.84%) |
Jun 09, 2021 | 71.05 | 72.43 | 71.05 | 71.87 | 551,333 | +0.82(+1.16%) |
Jun 08, 2021 | 69.01 | 71.17 | 69.01 | 71.04 | 621,944 | +2.20(+3.20%) |
Jun 07, 2021 | 69.02 | 69.89 | 68.79 | 68.84 | 524,504 | -0.11(-0.16%) |
Jun 04, 2021 | 68.35 | 69.96 | 68.34 | 68.95 | 614,422 | +0.98(+1.44%) |
Jun 03, 2021 | 67.26 | 68.05 | 67.22 | 67.97 | 638,348 | +0.47(+0.69%) |
Jun 02, 2021 | 69.10 | 69.73 | 67.24 | 67.50 | 572,221 | -0.95(-1.39%) |