Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.13 | 85.27 | 83.67 | 84.48 | 4,247,953 | -0.91(-1.07%) |
May 27, 2022 | 84.33 | 85.41 | 84.27 | 85.40 | 1,878,199 | +1.20(+1.43%) |
May 26, 2022 | 83.78 | 84.98 | 83.78 | 84.20 | 2,070,064 | +0.66(+0.79%) |
May 25, 2022 | 83.43 | 84.03 | 82.96 | 83.54 | 1,645,570 | +0.29(+0.35%) |
May 24, 2022 | 81.76 | 83.36 | 81.48 | 83.25 | 2,124,678 | +1.32(+1.61%) |
May 23, 2022 | 81.23 | 82.85 | 81.06 | 81.93 | 2,113,030 | +1.93(+2.42%) |
May 20, 2022 | 79.73 | 80.46 | 78.72 | 80.00 | 4,587,803 | +1.09(+1.38%) |
May 19, 2022 | 78.79 | 80.33 | 77.81 | 78.91 | 2,967,750 | -0.59(-0.74%) |
May 18, 2022 | 85.32 | 85.39 | 78.90 | 79.50 | 4,306,615 | -6.58(-7.65%) |
May 17, 2022 | 85.27 | 86.62 | 84.19 | 86.08 | 1,473,933 | +0.92(+1.08%) |
May 16, 2022 | 84.43 | 85.59 | 84.43 | 85.16 | 1,750,171 | +0.74(+0.88%) |
May 13, 2022 | 84.15 | 84.76 | 83.56 | 84.42 | 1,945,704 | +0.43(+0.51%) |
May 12, 2022 | 84.80 | 84.93 | 82.85 | 83.99 | 1,952,483 | -0.62(-0.73%) |
May 11, 2022 | 86.77 | 87.09 | 84.39 | 84.61 | 2,825,063 | -1.77(-2.05%) |
May 10, 2022 | 87.63 | 88.90 | 85.76 | 86.38 | 3,457,547 | -0.70(-0.81%) |
May 09, 2022 | 86.91 | 87.31 | 84.29 | 87.09 | 3,681,233 | +1.89(+2.22%) |
May 06, 2022 | 85.30 | 85.73 | 84.56 | 85.19 | 2,379,427 | -0.08(-0.09%) |
May 05, 2022 | 86.12 | 86.75 | 84.54 | 85.27 | 1,675,383 | -1.25(-1.44%) |
May 04, 2022 | 85.19 | 86.77 | 84.49 | 86.51 | 2,016,651 | +2.00(+2.36%) |
May 03, 2022 | 85.63 | 86.46 | 83.03 | 84.52 | 3,294,744 | -2.63(-3.01%) |
May 02, 2022 | 88.66 | 88.84 | 85.48 | 87.14 | 2,176,970 | -0.24(-0.28%) |
Apr 29, 2022 | 89.71 | 89.76 | 87.22 | 87.39 | 1,757,263 | -2.37(-2.64%) |
Apr 28, 2022 | 88.25 | 89.82 | 88.02 | 89.76 | 1,823,661 | +1.94(+2.21%) |
Apr 27, 2022 | 87.22 | 88.77 | 86.53 | 87.82 | 1,500,892 | +0.98(+1.12%) |
Apr 26, 2022 | 88.77 | 89.11 | 86.81 | 86.84 | 1,686,791 | -1.81(-2.04%) |
Apr 25, 2022 | 88.81 | 89.05 | 86.47 | 88.65 | 2,394,522 | -0.38(-0.43%) |
Apr 22, 2022 | 91.78 | 91.78 | 88.98 | 89.04 | 2,223,565 | -2.69(-2.93%) |
Apr 21, 2022 | 92.56 | 93.37 | 91.61 | 91.73 | 1,817,948 | -0.57(-0.62%) |
Apr 20, 2022 | 91.67 | 93.03 | 91.38 | 92.30 | 1,902,318 | +0.86(+0.94%) |
Apr 19, 2022 | 89.51 | 91.76 | 89.22 | 91.44 | 2,072,240 | +2.25(+2.52%) |
Apr 18, 2022 | 89.41 | 90.32 | 88.72 | 89.19 | 2,219,345 | -0.35(-0.39%) |
Apr 14, 2022 | 88.89 | 90.12 | 88.72 | 89.53 | 1,446,814 | +0.90(+1.02%) |
Apr 13, 2022 | 87.84 | 88.67 | 87.19 | 88.63 | 1,467,087 | +0.98(+1.12%) |
Apr 12, 2022 | 88.13 | 88.63 | 87.20 | 87.65 | 1,755,330 | -0.36(-0.40%) |
Apr 11, 2022 | 87.13 | 88.52 | 86.75 | 88.01 | 2,327,286 | +1.29(+1.49%) |
Apr 08, 2022 | 86.10 | 87.14 | 85.90 | 86.71 | 1,975,763 | +0.94(+1.09%) |
Apr 07, 2022 | 85.27 | 86.16 | 84.65 | 85.77 | 2,155,603 | +0.51(+0.59%) |
Apr 06, 2022 | 84.42 | 85.86 | 84.30 | 85.27 | 2,535,549 | +0.67(+0.79%) |
Apr 05, 2022 | 84.15 | 85.16 | 84.15 | 84.60 | 2,084,672 | +0.32(+0.38%) |
Apr 04, 2022 | 85.08 | 85.33 | 82.85 | 84.28 | 2,378,936 | -1.12(-1.31%) |
Apr 01, 2022 | 84.42 | 85.42 | 84.23 | 85.40 | 1,791,990 | +1.32(+1.57%) |
Mar 31, 2022 | 82.97 | 84.60 | 82.97 | 84.08 | 2,158,201 | +0.86(+1.04%) |
Mar 30, 2022 | 83.34 | 83.46 | 82.52 | 83.21 | 1,713,518 | -0.10(-0.12%) |
Mar 29, 2022 | 81.81 | 83.40 | 81.73 | 83.32 | 2,173,752 | +1.92(+2.36%) |
Mar 28, 2022 | 81.54 | 81.80 | 80.56 | 81.39 | 2,683,511 | -0.15(-0.18%) |
Mar 25, 2022 | 80.89 | 81.57 | 80.68 | 81.54 | 2,109,129 | +0.56(+0.69%) |
Mar 24, 2022 | 80.82 | 81.34 | 80.35 | 80.98 | 1,805,903 | +0.56(+0.70%) |
Mar 23, 2022 | 81.43 | 81.92 | 79.64 | 80.42 | 2,447,077 | -0.98(-1.21%) |
Mar 22, 2022 | 81.28 | 81.83 | 80.26 | 81.40 | 2,826,139 | +0.19(+0.23%) |
Mar 21, 2022 | 81.95 | 82.83 | 80.96 | 81.21 | 2,930,367 | -0.53(-0.64%) |
Mar 18, 2022 | 82.95 | 82.95 | 81.05 | 81.74 | 5,223,125 | -1.37(-1.65%) |
Mar 17, 2022 | 81.66 | 83.57 | 81.51 | 83.11 | 2,797,367 | +1.29(+1.58%) |
Mar 16, 2022 | 80.74 | 82.46 | 79.85 | 81.81 | 3,694,044 | +1.43(+1.77%) |
Mar 15, 2022 | 79.94 | 80.72 | 77.99 | 80.39 | 7,137,649 | +0.19(+0.23%) |
Mar 14, 2022 | 81.37 | 81.75 | 78.96 | 80.20 | 5,691,017 | -2.01(-2.44%) |
Mar 11, 2022 | 84.74 | 85.30 | 82.03 | 82.21 | 3,216,362 | -2.17(-2.57%) |
Mar 10, 2022 | 84.83 | 85.09 | 83.63 | 84.38 | 4,106,810 | -0.65(-0.76%) |
Mar 09, 2022 | 88.04 | 88.58 | 83.95 | 85.02 | 4,775,885 | -1.58(-1.82%) |
Mar 08, 2022 | 86.86 | 88.17 | 85.62 | 86.60 | 2,821,324 | -0.23(-0.26%) |
Mar 07, 2022 | 87.57 | 87.85 | 86.36 | 86.82 | 3,058,678 | -0.89(-1.02%) |
Mar 04, 2022 | 88.17 | 88.65 | 87.20 | 87.72 | 2,951,103 | -1.72(-1.92%) |
Mar 03, 2022 | 88.89 | 90.37 | 88.75 | 89.43 | 3,297,763 | +0.28(+0.32%) |
Mar 02, 2022 | 88.46 | 90.10 | 88.35 | 89.15 | 4,385,567 | +1.14(+1.29%) |
Mar 01, 2022 | 86.96 | 88.81 | 86.78 | 88.02 | 3,744,659 | +1.10(+1.26%) |
Feb 28, 2022 | 85.87 | 87.64 | 85.54 | 86.92 | 3,470,189 | -0.23(-0.27%) |
Feb 25, 2022 | 85.15 | 87.24 | 86.03 | 87.15 | 2,271,499 | +2.84(+3.37%) |
Feb 24, 2022 | 84.30 | 84.83 | 82.36 | 84.31 | 2,938,855 | -1.55(-1.80%) |
Feb 23, 2022 | 86.38 | 86.87 | 85.58 | 85.86 | 1,921,285 | -0.42(-0.49%) |
Feb 22, 2022 | 86.27 | 86.87 | 85.57 | 86.28 | 2,505,127 | +0.16(+0.18%) |
Feb 18, 2022 | 86.13 | 0 | -0.88(-1.01%) | |||
Feb 17, 2022 | 87.93 | 88.57 | 86.63 | 87.00 | 2,161,182 | -1.16(-1.31%) |
Feb 16, 2022 | 87.38 | 88.50 | 87.32 | 88.16 | 2,402,157 | +0.46(+0.52%) |
Feb 15, 2022 | 88.39 | 88.76 | 87.48 | 87.70 | 2,242,113 | -0.86(-0.97%) |
Feb 14, 2022 | 90.74 | 91.54 | 87.96 | 88.56 | 2,919,683 | -2.90(-3.17%) |
Feb 11, 2022 | 91.83 | 92.54 | 91.01 | 91.46 | 2,326,979 | +0.10(+0.11%) |
Feb 10, 2022 | 91.77 | 93.20 | 91.04 | 91.36 | 2,879,004 | -0.78(-0.85%) |
Feb 09, 2022 | 92.57 | 93.67 | 92.01 | 92.15 | 2,396,928 | +0.01(+0.01%) |
Feb 08, 2022 | 93.17 | 93.97 | 91.07 | 92.14 | 5,882,920 | -0.35(-0.38%) |
Feb 07, 2022 | 90.91 | 92.90 | 89.16 | 92.49 | 10,858,700 | +10.08(+12.23%) |
Feb 04, 2022 | 84.14 | 84.20 | 81.97 | 82.41 | 3,159,321 | -1.89(-2.25%) |
Feb 03, 2022 | 85.07 | 84.31 | 2,199,356 | -0.98(-1.15%) | ||
Feb 02, 2022 | 84.75 | 85.47 | 83.92 | 85.29 | 3,630,988 | +0.29(+0.34%) |
Feb 01, 2022 | 84.84 | 85.63 | 84.03 | 85.00 | 1,507,709 | +0.16(+0.19%) |
Jan 31, 2022 | 84.66 | 85.15 | 84.84 | 1,545,907 | -0.38(-0.45%) | |
Jan 28, 2022 | 83.50 | 85.26 | 83.12 | 85.22 | 1,750,355 | +1.19(+1.42%) |
Jan 27, 2022 | 85.01 | 86.60 | 83.43 | 84.03 | 1,940,304 | -0.52(-0.62%) |
Jan 26, 2022 | 84.39 | 86.08 | 83.80 | 84.55 | 2,692,627 | +0.27(+0.32%) |
Jan 25, 2022 | 84.31 | 84.71 | 83.23 | 84.28 | 1,967,645 | -0.34(-0.40%) |
Jan 24, 2022 | 83.59 | 84.84 | 82.33 | 84.61 | 2,957,148 | +0.67(+0.80%) |
Jan 21, 2022 | 85.10 | 85.10 | 83.56 | 83.94 | 3,274,277 | -0.49(-0.59%) |
Jan 20, 2022 | 86.10 | 86.19 | 84.24 | 84.44 | 2,294,489 | -2.10(-2.43%) |
Jan 19, 2022 | 87.26 | 87.56 | 86.29 | 86.54 | 2,014,505 | -0.94(-1.08%) |
Jan 18, 2022 | 87.21 | 87.82 | 85.83 | 87.48 | 2,686,019 | -0.04(-0.04%) |
Jan 14, 2022 | 87.52 | 0 | +0.51(+0.59%) | |||
Jan 13, 2022 | 85.23 | 87.06 | 85.12 | 87.00 | 2,376,808 | +2.30(+2.71%) |
Jan 12, 2022 | 84.74 | 84.99 | 84.07 | 84.71 | 1,801,563 | -0.22(-0.26%) |
Jan 11, 2022 | 85.49 | 85.69 | 83.35 | 84.93 | 2,172,298 | +0.21(+0.24%) |
Jan 10, 2022 | 85.36 | 85.71 | 84.21 | 84.73 | 2,195,416 | -0.22(-0.26%) |
Jan 07, 2022 | 84.76 | 85.58 | 84.33 | 84.95 | 1,876,449 | +0.16(+0.19%) |
Jan 06, 2022 | 84.32 | 85.39 | 83.84 | 84.79 | 2,286,551 | +1.05(+1.25%) |
Jan 05, 2022 | 84.01 | 85.04 | 83.68 | 83.75 | 2,452,994 | +0.17(+0.20%) |
Jan 04, 2022 | 82.34 | 83.99 | 82.24 | 83.58 | 3,719,044 | +1.62(+1.98%) |
Jan 03, 2022 | 81.09 | 81.98 | 80.42 | 81.95 | 1,908,791 | +0.60(+0.73%) |
Dec 31, 2021 | 80.65 | 81.67 | 80.53 | 81.36 | 1,348,245 | +0.78(+0.97%) |
Dec 30, 2021 | 80.84 | 80.97 | 80.34 | 80.57 | 806,261 | -0.09(-0.12%) |
Dec 29, 2021 | 80.90 | 81.04 | 80.46 | 80.67 | 1,045,087 | -0.23(-0.29%) |
Dec 28, 2021 | 80.22 | 80.93 | 80.22 | 80.90 | 1,029,137 | +0.48(+0.59%) |
Dec 27, 2021 | 79.42 | 80.42 | 79.27 | 80.42 | 777,780 | +0.88(+1.10%) |
Dec 23, 2021 | 79.54 | 80.04 | 79.28 | 79.55 | 1,266,520 | +0.27(+0.34%) |
Dec 22, 2021 | 79.48 | 79.83 | 78.94 | 79.27 | 1,713,769 | -0.32(-0.40%) |
Dec 21, 2021 | 79.34 | 79.98 | 78.94 | 79.59 | 1,659,203 | +0.40(+0.51%) |
Dec 20, 2021 | 79.07 | 79.46 | 78.40 | 79.19 | 1,844,414 | -0.55(-0.69%) |
Dec 17, 2021 | 80.55 | 80.85 | 79.70 | 79.74 | 3,634,618 | -0.72(-0.89%) |
Dec 16, 2021 | 80.65 | 81.17 | 80.10 | 80.46 | 1,951,848 | +0.27(+0.34%) |
Dec 15, 2021 | 80.07 | 80.52 | 79.37 | 80.19 | 2,027,503 | +0.15(+0.19%) |
Dec 14, 2021 | 79.57 | 80.67 | 79.20 | 80.04 | 3,297,283 | +0.77(+0.97%) |
Dec 13, 2021 | 78.14 | 79.70 | 77.68 | 79.27 | 2,746,453 | +0.77(+0.97%) |
Dec 10, 2021 | 78.64 | 78.92 | 78.00 | 78.51 | 2,114,148 | +0.34(+0.43%) |
Dec 09, 2021 | 77.83 | 78.78 | 77.02 | 78.17 | 3,409,178 | +0.21(+0.26%) |
Dec 08, 2021 | 78.72 | 79.31 | 77.88 | 77.97 | 2,222,706 | -0.41(-0.52%) |
Dec 07, 2021 | 77.93 | 79.20 | 77.87 | 78.38 | 2,007,543 | +0.46(+0.59%) |
Dec 06, 2021 | 77.85 | 79.22 | 77.73 | 77.92 | 2,940,301 | +0.82(+1.07%) |
Dec 03, 2021 | 76.30 | 77.55 | 76.20 | 77.10 | 3,290,020 | +1.69(+2.24%) |
Dec 02, 2021 | 73.99 | 76.04 | 73.69 | 75.41 | 3,207,144 | +2.36(+3.23%) |
Dec 01, 2021 | 74.25 | 75.10 | 73.01 | 73.05 | 2,618,789 | -0.65(-0.89%) |
Nov 30, 2021 | 75.33 | 76.48 | 73.51 | 73.70 | 3,570,198 | -2.30(-3.02%) |
Nov 29, 2021 | 76.04 | 76.56 | 75.69 | 76.00 | 2,184,415 | +0.50(+0.66%) |
Nov 26, 2021 | 76.11 | 77.14 | 75.49 | 75.50 | 1,262,136 | -1.76(-2.28%) |
Nov 24, 2021 | 77.05 | 78.31 | 76.98 | 77.26 | 1,419,374 | +0.00(+0.00%) |
Nov 23, 2021 | 77.04 | 77.84 | 76.71 | 77.26 | 2,296,529 | +0.10(+0.13%) |
Nov 22, 2021 | 75.82 | 77.35 | 75.82 | 77.16 | 1,863,875 | +1.50(+1.99%) |
Nov 19, 2021 | 76.71 | 76.96 | 75.20 | 75.65 | 2,174,344 | -0.97(-1.27%) |
Nov 18, 2021 | 76.67 | 76.77 | 76.49 | 76.63 | 3,097,506 | -0.03(-0.04%) |
Nov 17, 2021 | 77.57 | 78.32 | 76.30 | 76.66 | 2,001,371 | -0.92(-1.18%) |
Nov 16, 2021 | 78.48 | 79.46 | 77.54 | 77.58 | 2,537,983 | -0.49(-0.63%) |
Nov 15, 2021 | 75.18 | 78.73 | 74.75 | 78.07 | 4,412,121 | +2.67(+3.55%) |
Nov 12, 2021 | 77.16 | 77.18 | 74.65 | 75.39 | 3,021,720 | -1.76(-2.29%) |
Nov 11, 2021 | 76.27 | 77.27 | 76.13 | 77.16 | 1,702,169 | +0.55(+0.71%) |
Nov 10, 2021 | 76.07 | 76.61 | 1,697,350 | +0.95(+1.25%) | ||
Nov 09, 2021 | 75.38 | 75.80 | 74.88 | 75.66 | 1,260,468 | +0.14(+0.18%) |
Nov 08, 2021 | 76.02 | 76.06 | 75.39 | 75.52 | 1,132,460 | -0.18(-0.23%) |
Nov 05, 2021 | 75.62 | 75.98 | 75.17 | 75.70 | 1,231,513 | +0.45(+0.60%) |
Nov 04, 2021 | 75.87 | 76.27 | 74.81 | 75.25 | 899,764 | -0.60(-0.80%) |
Nov 03, 2021 | 75.68 | 76.41 | 75.36 | 75.85 | 1,241,364 | +0.18(+0.23%) |
Nov 02, 2021 | 75.04 | 75.87 | 74.76 | 75.67 | 1,367,760 | +0.65(+0.87%) |
Nov 01, 2021 | 74.39 | 75.41 | 74.78 | 75.02 | 1,052,577 | +0.80(+1.08%) |
Oct 29, 2021 | 75.25 | 75.91 | 74.20 | 74.23 | 1,908,247 | -0.97(-1.28%) |
Oct 28, 2021 | 74.89 | 75.26 | 73.85 | 75.19 | 1,497,366 | +0.35(+0.47%) |
Oct 27, 2021 | 76.63 | 76.62 | 74.35 | 74.84 | 1,638,259 | -1.73(-2.25%) |
Oct 26, 2021 | 77.22 | 76.56 | 1,297,487 | -0.74(-0.96%) | ||
Oct 25, 2021 | 76.57 | 77.74 | 76.07 | 77.31 | 1,800,601 | +0.73(+0.96%) |
Oct 22, 2021 | 75.47 | 76.66 | 75.25 | 76.57 | 1,382,580 | +1.22(+1.61%) |
Oct 21, 2021 | 75.31 | 75.71 | 75.00 | 75.36 | 1,245,803 | -0.04(-0.05%) |
Oct 20, 2021 | 74.44 | 75.98 | 74.35 | 75.39 | 1,570,067 | +1.05(+1.41%) |
Oct 19, 2021 | 74.05 | 74.37 | 73.34 | 74.35 | 1,331,712 | +0.62(+0.84%) |
Oct 18, 2021 | 73.69 | 74.42 | 73.51 | 73.72 | 1,390,692 | -0.23(-0.31%) |
Oct 15, 2021 | 74.25 | 74.45 | 73.84 | 73.96 | 1,523,237 | -0.02(-0.03%) |
Oct 14, 2021 | 74.05 | 74.11 | 73.53 | 73.97 | 1,140,994 | +0.36(+0.49%) |
Oct 13, 2021 | 73.77 | 73.91 | 72.46 | 73.61 | 1,439,595 | +0.06(+0.09%) |
Oct 12, 2021 | 72.94 | 73.73 | 72.58 | 73.55 | 2,185,222 | +0.84(+1.15%) |
Oct 11, 2021 | 73.15 | 73.88 | 72.68 | 72.71 | 1,367,590 | -0.21(-0.29%) |
Oct 08, 2021 | 73.05 | 73.52 | 72.82 | 72.93 | 924,853 | -0.10(-0.14%) |
Oct 07, 2021 | 73.23 | 73.76 | 72.88 | 73.03 | 2,171,520 | +0.06(+0.08%) |
Oct 06, 2021 | 72.57 | 73.01 | 71.76 | 72.97 | 1,153,042 | +0.29(+0.40%) |
Oct 05, 2021 | 72.64 | 73.07 | 72.33 | 72.68 | 1,488,404 | +0.21(+0.29%) |
Oct 04, 2021 | 72.97 | 73.66 | 72.22 | 72.47 | 1,821,380 | -0.21(-0.29%) |
Oct 01, 2021 | 73.44 | 73.45 | 72.25 | 72.68 | 2,423,619 | -0.58(-0.80%) |
Sep 30, 2021 | 74.92 | 75.00 | 73.28 | 73.27 | 2,135,656 | -1.44(-1.93%) |
Sep 29, 2021 | 72.56 | 75.19 | 72.45 | 74.71 | 3,027,982 | +2.50(+3.46%) |
Sep 28, 2021 | 71.52 | 72.49 | 71.42 | 72.21 | 2,163,734 | +0.87(+1.22%) |
Sep 27, 2021 | 71.22 | 72.25 | 71.00 | 71.34 | 1,330,529 | +0.59(+0.84%) |
Sep 24, 2021 | 70.72 | 71.28 | 70.36 | 70.74 | 1,213,028 | +0.10(+0.14%) |
Sep 23, 2021 | 70.39 | 71.35 | 70.29 | 70.64 | 1,613,717 | +0.58(+0.83%) |
Sep 22, 2021 | 70.62 | 70.84 | 69.96 | 70.06 | 985,502 | -0.04(-0.05%) |
Sep 21, 2021 | 70.48 | 70.78 | 69.82 | 70.09 | 1,339,465 | -0.17(-0.24%) |
Sep 20, 2021 | 69.67 | 70.74 | 69.67 | 70.26 | 1,754,301 | -0.10(-0.15%) |
Sep 17, 2021 | 69.98 | 70.71 | 69.88 | 70.36 | 2,764,840 | +0.01(+0.01%) |
Sep 16, 2021 | 70.58 | 70.89 | 70.15 | 70.35 | 1,198,136 | -0.38(-0.54%) |
Sep 15, 2021 | 69.93 | 70.90 | 69.93 | 70.74 | 1,388,092 | +0.72(+1.03%) |
Sep 14, 2021 | 71.23 | 71.23 | 69.64 | 70.01 | 1,828,615 | -0.93(-1.31%) |
Sep 13, 2021 | 69.61 | 71.52 | 69.61 | 70.94 | 1,937,045 | +1.51(+2.18%) |
Sep 10, 2021 | 70.16 | 70.35 | 69.08 | 69.43 | 1,501,486 | -0.72(-1.03%) |
Sep 09, 2021 | 70.57 | 70.74 | 69.34 | 70.15 | 2,323,520 | -0.55(-0.77%) |
Sep 08, 2021 | 71.84 | 71.92 | 70.36 | 70.70 | 3,700,831 | -1.04(-1.45%) |
Sep 07, 2021 | 72.12 | 72.78 | 71.66 | 71.74 | 3,415,890 | -0.87(-1.20%) |
Sep 03, 2021 | 72.86 | 73.85 | 72.23 | 72.61 | 1,591,598 | -0.24(-0.33%) |
Sep 02, 2021 | 72.69 | 73.19 | 72.50 | 72.85 | 1,536,978 | +0.13(+0.18%) |
Sep 01, 2021 | 72.93 | 73.12 | 72.12 | 72.72 | 1,409,696 | -0.16(-0.22%) |
Aug 31, 2021 | 72.39 | 72.97 | 72.11 | 72.88 | 2,035,667 | +0.73(+1.01%) |
Aug 30, 2021 | 72.40 | 72.70 | 72.01 | 72.15 | 1,126,495 | -0.30(-0.42%) |
Aug 27, 2021 | 72.16 | 72.81 | 71.74 | 72.46 | 1,298,822 | +0.38(+0.52%) |
Aug 26, 2021 | 72.44 | 72.65 | 71.63 | 72.08 | 1,527,948 | -0.56(-0.77%) |
Aug 25, 2021 | 72.88 | 73.15 | 72.46 | 72.64 | 1,500,682 | -0.38(-0.52%) |
Aug 24, 2021 | 73.66 | 73.71 | 72.86 | 73.02 | 1,325,383 | -0.38(-0.52%) |
Aug 23, 2021 | 73.99 | 73.99 | 73.27 | 73.40 | 1,215,752 | -0.38(-0.51%) |
Aug 20, 2021 | 73.54 | 74.12 | 73.47 | 73.78 | 1,574,792 | -0.32(-0.44%) |
Aug 19, 2021 | 73.70 | 75.08 | 73.22 | 74.10 | 1,743,453 | +0.13(+0.17%) |
Aug 18, 2021 | 74.53 | 74.86 | 73.85 | 73.97 | 2,165,757 | -0.56(-0.76%) |
Aug 17, 2021 | 74.49 | 75.02 | 74.05 | 74.53 | 1,282,276 | -0.32(-0.43%) |
Aug 16, 2021 | 75.56 | 75.59 | 74.31 | 74.86 | 1,789,245 | -0.74(-0.98%) |
Aug 13, 2021 | 74.40 | 76.09 | 74.21 | 75.59 | 2,915,927 | +1.73(+2.34%) |
Aug 12, 2021 | 73.95 | 74.38 | 73.24 | 73.87 | 2,392,418 | -0.13(-0.17%) |
Aug 11, 2021 | 73.78 | 74.07 | 72.94 | 74.00 | 2,454,127 | +0.58(+0.79%) |
Aug 10, 2021 | 71.61 | 73.63 | 71.57 | 73.42 | 3,579,145 | +2.08(+2.91%) |
Aug 09, 2021 | 69.22 | 71.46 | 68.29 | 71.34 | 5,677,449 | +5.70(+8.69%) |
Aug 06, 2021 | 65.16 | 65.86 | 65.06 | 65.64 | 1,483,862 | +0.90(+1.40%) |
Aug 05, 2021 | 65.26 | 65.40 | 64.63 | 64.73 | 1,545,279 | -0.20(-0.31%) |
Aug 04, 2021 | 65.75 | 65.83 | 64.68 | 64.93 | 1,771,164 | -1.25(-1.88%) |
Aug 03, 2021 | 66.31 | 66.69 | 65.70 | 66.18 | 2,146,959 | -0.04(-0.06%) |
Aug 02, 2021 | 66.24 | 66.95 | 65.87 | 66.22 | 1,968,971 | +0.27(+0.41%) |
Jul 30, 2021 | 66.42 | 66.76 | 65.89 | 65.95 | 1,834,244 | -0.42(-0.64%) |
Jul 29, 2021 | 66.60 | 67.00 | 66.29 | 66.37 | 1,341,873 | +0.29(+0.43%) |
Jul 28, 2021 | 66.35 | 66.40 | 65.28 | 66.09 | 1,194,729 | -0.15(-0.22%) |
Jul 27, 2021 | 65.61 | 66.44 | 65.44 | 66.24 | 3,022,212 | +0.48(+0.73%) |
Jul 26, 2021 | 65.58 | 66.15 | 65.51 | 65.76 | 1,841,830 | -0.06(-0.10%) |
Jul 23, 2021 | 65.41 | 66.02 | 65.11 | 65.82 | 1,385,023 | +0.55(+0.85%) |
Jul 22, 2021 | 65.71 | 65.72 | 64.49 | 65.27 | 1,556,003 | -0.69(-1.05%) |
Jul 21, 2021 | 66.23 | 66.35 | 65.78 | 65.96 | 1,488,925 | +0.12(+0.18%) |
Jul 20, 2021 | 65.52 | 66.61 | 65.36 | 65.84 | 1,903,169 | +0.39(+0.59%) |
Jul 19, 2021 | 65.52 | 65.85 | 64.68 | 65.45 | 1,896,507 | -0.44(-0.67%) |
Jul 16, 2021 | 66.53 | 66.67 | 65.79 | 65.89 | 1,598,567 | -0.34(-0.52%) |
Jul 15, 2021 | 65.29 | 66.31 | 65.21 | 66.24 | 1,601,839 | +0.55(+0.84%) |
Jul 14, 2021 | 66.32 | 66.45 | 65.23 | 65.68 | 2,445,457 | -0.55(-0.84%) |
Jul 13, 2021 | 67.07 | 67.51 | 66.08 | 66.24 | 1,645,288 | -0.72(-1.08%) |
Jul 12, 2021 | 67.67 | 67.83 | 66.55 | 66.96 | 1,759,944 | -0.92(-1.36%) |
Jul 09, 2021 | 67.35 | 68.08 | 67.35 | 67.88 | 1,550,532 | +0.84(+1.25%) |
Jul 08, 2021 | 67.15 | 67.44 | 66.73 | 67.04 | 1,478,102 | -0.69(-1.02%) |
Jul 07, 2021 | 67.21 | 68.12 | 67.00 | 67.73 | 1,658,928 | +0.33(+0.49%) |
Jul 06, 2021 | 67.39 | 67.65 | 67.03 | 67.40 | 2,070,370 | -0.54(-0.80%) |
Jul 02, 2021 | 68.18 | 68.26 | 67.67 | 67.94 | 1,134,956 | -0.20(-0.30%) |
Jul 01, 2021 | 68.23 | 68.72 | 67.97 | 68.15 | 1,406,435 | +0.07(+0.11%) |
Jun 30, 2021 | 67.74 | 68.15 | 67.47 | 68.07 | 1,542,637 | +0.41(+0.60%) |
Jun 29, 2021 | 68.14 | 68.49 | 67.52 | 67.67 | 1,386,044 | -0.26(-0.38%) |
Jun 28, 2021 | 68.81 | 69.02 | 67.67 | 67.92 | 1,449,579 | -0.83(-1.21%) |
Jun 25, 2021 | 68.57 | 68.81 | 67.95 | 68.75 | 1,791,739 | +0.20(+0.30%) |
Jun 24, 2021 | 67.99 | 68.72 | 67.61 | 68.55 | 2,030,406 | +0.42(+0.61%) |
Jun 23, 2021 | 68.65 | 68.75 | 68.13 | 68.14 | 1,157,005 | -0.35(-0.51%) |
Jun 22, 2021 | 68.21 | 69.07 | 68.01 | 68.49 | 2,185,519 | +0.59(+0.87%) |
Jun 21, 2021 | 67.37 | 67.94 | 67.11 | 67.90 | 1,725,000 | +0.75(+1.11%) |
Jun 18, 2021 | 67.72 | 67.75 | 66.62 | 67.15 | 3,270,429 | -1.03(-1.52%) |
Jun 17, 2021 | 68.88 | 69.09 | 67.80 | 68.18 | 2,476,578 | -0.70(-1.02%) |
Jun 16, 2021 | 69.85 | 69.95 | 68.72 | 68.88 | 2,103,084 | -1.00(-1.43%) |
Jun 15, 2021 | 71.52 | 71.76 | 69.82 | 69.88 | 1,781,249 | -1.50(-2.11%) |
Jun 14, 2021 | 71.20 | 71.52 | 70.59 | 71.38 | 1,304,658 | -0.02(-0.03%) |
Jun 11, 2021 | 71.19 | 71.43 | 70.70 | 71.40 | 1,416,293 | +0.40(+0.56%) |
Jun 10, 2021 | 71.60 | 71.66 | 70.99 | 71.01 | 1,288,550 | -0.42(-0.59%) |
Jun 09, 2021 | 71.97 | 71.98 | 71.34 | 71.43 | 1,533,779 | -0.85(-1.17%) |
Jun 08, 2021 | 72.20 | 72.44 | 71.54 | 72.28 | 2,025,699 | -0.01(-0.01%) |
Jun 07, 2021 | 72.51 | 72.88 | 71.66 | 72.29 | 1,518,535 | -0.30(-0.41%) |
Jun 04, 2021 | 73.15 | 73.39 | 72.29 | 72.58 | 1,583,102 | -0.48(-0.66%) |
Jun 03, 2021 | 73.81 | 74.00 | 72.22 | 73.06 | 2,314,725 | -1.02(-1.37%) |
Jun 02, 2021 | 74.29 | 74.74 | 73.53 | 74.08 | 2,060,066 | +0.16(+0.21%) |