Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 61.96 | 62.48 | 61.47 | 61.85 | 502,169 | -0.52(-0.83%) |
Jun 29, 2022 | 62.50 | 62.50 | 61.99 | 62.37 | 328,409 | -0.13(-0.21%) |
Jun 28, 2022 | 63.29 | 63.59 | 62.38 | 62.50 | 421,030 | -0.85(-1.35%) |
Jun 27, 2022 | 63.56 | 63.56 | 63.03 | 63.36 | 451,573 | +0.07(+0.11%) |
Jun 24, 2022 | 62.57 | 63.31 | 62.43 | 63.29 | 468,408 | +1.00(+1.60%) |
Jun 23, 2022 | 61.81 | 62.33 | 61.63 | 62.29 | 491,725 | +0.62(+1.01%) |
Jun 22, 2022 | 60.87 | 62.00 | 60.87 | 61.67 | 768,217 | +0.15(+0.25%) |
Jun 21, 2022 | 61.32 | 61.87 | 61.27 | 61.52 | 473,641 | +0.91(+1.50%) |
Jun 17, 2022 | 60.62 | 61.19 | 60.27 | 60.61 | 391,529 | +0.19(+0.32%) |
Jun 16, 2022 | 61.59 | 61.79 | 60.18 | 60.42 | 486,339 | -2.06(-3.30%) |
Jun 15, 2022 | 61.79 | 62.67 | 61.55 | 62.48 | 713,567 | +1.18(+1.92%) |
Jun 14, 2022 | 61.57 | 62.00 | 60.93 | 61.30 | 397,589 | -0.11(-0.17%) |
Jun 13, 2022 | 62.51 | 63.08 | 61.35 | 61.40 | 1,231,024 | -2.68(-4.19%) |
Jun 10, 2022 | 64.38 | 64.91 | 64.05 | 64.08 | 652,027 | -1.26(-1.94%) |
Jun 09, 2022 | 66.44 | 66.44 | 65.28 | 65.35 | 879,433 | -0.97(-1.46%) |
Jun 08, 2022 | 66.32 | 66.94 | 66.18 | 66.32 | 424,791 | -0.28(-0.42%) |
Jun 07, 2022 | 65.70 | 66.69 | 65.63 | 66.59 | 482,569 | +0.57(+0.86%) |
Jun 06, 2022 | 66.46 | 66.56 | 65.97 | 66.03 | 735,184 | +0.15(+0.23%) |
Jun 03, 2022 | 66.02 | 66.28 | 65.73 | 65.88 | 476,841 | -0.61(-0.92%) |
Jun 02, 2022 | 65.51 | 66.52 | 65.37 | 66.49 | 275,735 | +1.06(+1.63%) |
Jun 01, 2022 | 66.17 | 66.25 | 65.11 | 65.43 | 446,451 | -0.30(-0.45%) |
May 31, 2022 | 66.19 | 66.30 | 65.61 | 65.72 | 520,993 | -0.42(-0.64%) |
May 27, 2022 | 65.29 | 66.26 | 65.29 | 66.14 | 494,825 | +1.13(+1.74%) |
May 26, 2022 | 64.04 | 65.06 | 63.86 | 65.02 | 787,976 | +1.17(+1.83%) |
May 25, 2022 | 62.74 | 64.03 | 62.24 | 63.85 | 385,839 | +0.76(+1.20%) |
May 24, 2022 | 63.50 | 63.84 | 62.92 | 63.09 | 587,703 | -1.20(-1.87%) |
May 23, 2022 | 64.25 | 64.39 | 63.72 | 64.30 | 427,109 | +0.33(+0.51%) |
May 20, 2022 | 64.39 | 64.57 | 63.18 | 63.97 | 423,924 | +0.25(+0.39%) |
May 19, 2022 | 63.50 | 64.17 | 63.23 | 63.72 | 782,435 | -0.09(-0.13%) |
May 18, 2022 | 64.07 | 64.88 | 63.62 | 63.81 | 961,897 | -1.00(-1.55%) |
May 17, 2022 | 64.16 | 64.93 | 63.89 | 64.81 | 409,448 | +1.42(+2.23%) |
May 16, 2022 | 63.47 | 64.00 | 63.29 | 63.40 | 446,866 | -0.35(-0.55%) |
May 13, 2022 | 62.63 | 63.89 | 62.63 | 63.75 | 683,460 | +1.61(+2.59%) |
May 12, 2022 | 61.83 | 62.42 | 61.07 | 62.15 | 847,762 | +0.03(+0.05%) |
May 11, 2022 | 63.17 | 63.59 | 62.02 | 62.12 | 496,727 | -1.08(-1.71%) |
May 10, 2022 | 64.07 | 64.62 | 62.61 | 63.20 | 599,072 | -0.23(-0.36%) |
May 09, 2022 | 65.29 | 65.48 | 63.29 | 63.43 | 567,148 | -2.40(-3.65%) |
May 06, 2022 | 66.81 | 66.81 | 65.50 | 65.83 | 1,183,562 | -1.20(-1.78%) |
May 05, 2022 | 68.20 | 68.43 | 66.51 | 67.02 | 2,118,394 | -1.97(-2.86%) |
May 04, 2022 | 68.24 | 68.99 | 67.09 | 68.99 | 806,387 | +0.97(+1.42%) |
May 03, 2022 | 67.84 | 68.31 | 67.81 | 68.03 | 466,540 | +0.20(+0.30%) |
May 02, 2022 | 67.97 | 68.17 | 67.13 | 67.83 | 1,253,219 | +0.05(+0.07%) |
Apr 29, 2022 | 68.42 | 69.38 | 67.71 | 67.78 | 456,007 | -1.11(-1.61%) |
Apr 28, 2022 | 68.83 | 69.12 | 67.86 | 68.89 | 435,958 | +0.79(+1.16%) |
Apr 27, 2022 | 68.34 | 68.84 | 67.99 | 68.09 | 674,738 | -0.25(-0.36%) |
Apr 26, 2022 | 69.69 | 70.01 | 68.30 | 68.34 | 740,362 | -1.35(-1.93%) |
Apr 25, 2022 | 68.65 | 69.79 | 68.65 | 69.69 | 3,020,239 | +0.35(+0.51%) |
Apr 22, 2022 | 70.31 | 70.44 | 69.22 | 69.34 | 574,230 | -1.04(-1.48%) |
Apr 21, 2022 | 71.77 | 72.04 | 70.26 | 70.38 | 643,082 | -1.07(-1.50%) |
Apr 20, 2022 | 71.93 | 72.23 | 71.39 | 71.45 | 830,326 | -0.57(-0.80%) |
Apr 19, 2022 | 71.56 | 72.30 | 71.39 | 72.02 | 742,799 | +0.57(+0.80%) |
Apr 18, 2022 | 71.66 | 71.92 | 71.25 | 71.45 | 588,532 | -0.55(-0.77%) |
Apr 14, 2022 | 72.59 | 72.61 | 71.97 | 72.00 | 374,148 | -0.48(-0.66%) |
Apr 13, 2022 | 71.75 | 72.60 | 71.48 | 72.48 | 528,340 | +0.97(+1.35%) |
Apr 12, 2022 | 72.62 | 72.81 | 71.39 | 71.52 | 526,405 | -0.02(-0.03%) |
Apr 11, 2022 | 71.43 | 72.05 | 71.12 | 71.54 | 988,817 | -0.50(-0.69%) |
Apr 08, 2022 | 71.96 | 72.44 | 71.73 | 72.03 | 382,807 | -0.40(-0.55%) |
Apr 07, 2022 | 72.38 | 72.75 | 71.68 | 72.43 | 525,329 | -0.11(-0.15%) |
Apr 06, 2022 | 72.84 | 72.84 | 71.98 | 72.54 | 675,167 | -0.76(-1.04%) |
Apr 05, 2022 | 74.52 | 74.52 | 73.30 | 73.30 | 1,194,130 | -1.23(-1.65%) |
Apr 04, 2022 | 74.08 | 74.54 | 73.97 | 74.54 | 350,103 | +0.75(+1.01%) |
Apr 01, 2022 | 73.95 | 74.01 | 73.46 | 73.79 | 951,593 | +0.36(+0.49%) |
Mar 31, 2022 | 73.94 | 74.16 | 73.43 | 73.43 | 971,433 | -0.59(-0.80%) |
Mar 30, 2022 | 74.27 | 74.52 | 73.73 | 74.03 | 1,405,920 | -0.27(-0.36%) |
Mar 29, 2022 | 73.84 | 74.44 | 73.42 | 74.29 | 558,614 | +0.94(+1.29%) |
Mar 28, 2022 | 72.96 | 73.48 | 72.60 | 73.35 | 500,381 | +0.32(+0.44%) |
Mar 25, 2022 | 73.22 | 73.22 | 72.43 | 73.02 | 437,451 | -0.10(-0.13%) |
Mar 24, 2022 | 73.13 | 73.13 | 72.24 | 73.12 | 406,986 | +0.65(+0.90%) |
Mar 23, 2022 | 72.56 | 73.21 | 72.33 | 72.47 | 571,563 | -0.52(-0.72%) |
Mar 22, 2022 | 72.40 | 73.12 | 72.25 | 72.99 | 345,566 | +0.84(+1.16%) |
Mar 21, 2022 | 72.63 | 72.68 | 71.75 | 72.15 | 309,287 | -0.33(-0.46%) |
Mar 18, 2022 | 71.19 | 72.54 | 71.19 | 72.49 | 239,306 | +1.05(+1.47%) |
Mar 17, 2022 | 70.48 | 71.53 | 70.30 | 71.44 | 640,013 | +0.76(+1.08%) |
Mar 16, 2022 | 69.85 | 70.79 | 69.52 | 70.68 | 473,929 | +1.50(+2.17%) |
Mar 15, 2022 | 68.53 | 69.18 | 68.27 | 69.18 | 519,813 | +0.92(+1.34%) |
Mar 14, 2022 | 69.14 | 69.54 | 68.25 | 68.26 | 875,853 | -1.20(-1.73%) |
Mar 11, 2022 | 70.71 | 70.79 | 69.46 | 69.46 | 549,612 | -1.12(-1.58%) |
Mar 10, 2022 | 69.84 | 70.64 | 70.58 | 584,756 | -0.11(-0.16%) | |
Mar 09, 2022 | 70.07 | 70.98 | 70.07 | 70.69 | 696,354 | +1.31(+1.88%) |
Mar 08, 2022 | 69.51 | 70.31 | 68.80 | 69.39 | 1,746,641 | -0.12(-0.18%) |
Mar 07, 2022 | 71.01 | 71.19 | 69.34 | 69.51 | 916,013 | -1.39(-1.97%) |
Mar 04, 2022 | 71.57 | 71.78 | 70.64 | 70.90 | 674,131 | -1.00(-1.39%) |
Mar 03, 2022 | 72.90 | 72.90 | 71.64 | 71.91 | 1,395,819 | -0.75(-1.04%) |
Mar 02, 2022 | 72.58 | 72.89 | 71.86 | 72.66 | 780,161 | +0.52(+0.71%) |
Mar 01, 2022 | 72.65 | 72.90 | 71.82 | 72.15 | 858,929 | -0.16(-0.22%) |
Feb 28, 2022 | 72.04 | 73.00 | 71.89 | 72.30 | 416,902 | -0.25(-0.34%) |
Feb 25, 2022 | 71.59 | 72.62 | 71.49 | 72.55 | 1,022,613 | +1.27(+1.78%) |
Feb 24, 2022 | 68.64 | 71.48 | 67.26 | 71.28 | 3,093,620 | +1.12(+1.60%) |
Feb 23, 2022 | 71.60 | 71.69 | 70.13 | 70.16 | 580,149 | -0.83(-1.17%) |
Feb 22, 2022 | 71.03 | 71.92 | 70.71 | 70.99 | 985,777 | -0.84(-1.17%) |
Feb 18, 2022 | 71.83 | 0 | -0.66(-0.91%) | |||
Feb 17, 2022 | 73.37 | 73.83 | 72.35 | 72.49 | 418,961 | -1.29(-1.74%) |
Feb 16, 2022 | 73.65 | 73.96 | 73.25 | 73.77 | 600,136 | -0.21(-0.28%) |
Feb 15, 2022 | 73.34 | 74.13 | 73.32 | 73.98 | 1,071,626 | +1.13(+1.56%) |
Feb 14, 2022 | 73.04 | 73.59 | 72.67 | 72.85 | 894,298 | -0.44(-0.60%) |
Feb 11, 2022 | 74.31 | 74.85 | 73.10 | 73.29 | 730,188 | -1.12(-1.51%) |
Feb 10, 2022 | 74.06 | 75.46 | 74.02 | 74.41 | 4,292,866 | -0.38(-0.51%) |
Feb 09, 2022 | 73.88 | 74.87 | 73.88 | 74.79 | 1,307,694 | +1.45(+1.97%) |
Feb 08, 2022 | 72.75 | 73.53 | 72.63 | 73.34 | 755,650 | +0.45(+0.61%) |
Feb 07, 2022 | 72.98 | 73.53 | 72.77 | 72.89 | 1,571,520 | -0.09(-0.12%) |
Feb 04, 2022 | 72.04 | 73.25 | 71.98 | 72.98 | 613,701 | +0.96(+1.34%) |
Feb 03, 2022 | 72.33 | 71.82 | 72.02 | 1,216,659 | -1.19(-1.63%) | |
Feb 02, 2022 | 74.26 | 74.26 | 72.82 | 73.21 | 1,500,143 | -0.42(-0.57%) |
Feb 01, 2022 | 73.14 | 73.67 | 72.73 | 73.63 | 1,884,966 | +0.49(+0.67%) |
Jan 31, 2022 | 71.39 | 73.02 | 73.14 | 1,685,722 | +1.93(+2.71%) | |
Jan 28, 2022 | 70.69 | 71.39 | 69.85 | 71.21 | 1,359,608 | +0.75(+1.07%) |
Jan 27, 2022 | 71.47 | 72.05 | 70.32 | 70.45 | 2,140,731 | -0.59(-0.83%) |
Jan 26, 2022 | 72.37 | 72.56 | 70.81 | 71.04 | 3,352,804 | -0.33(-0.47%) |
Jan 25, 2022 | 71.89 | 71.99 | 70.83 | 71.38 | 2,713,921 | -0.98(-1.36%) |
Jan 24, 2022 | 71.23 | 72.41 | 69.86 | 72.36 | 7,803,536 | +0.06(+0.08%) |
Jan 21, 2022 | 73.02 | 73.70 | 72.15 | 72.30 | 957,741 | -1.40(-1.90%) |
Jan 20, 2022 | 73.97 | 75.01 | 73.55 | 73.70 | 1,142,149 | +0.01(+0.01%) |
Jan 19, 2022 | 74.34 | 74.76 | 73.69 | 73.69 | 1,937,081 | -0.58(-0.78%) |
Jan 18, 2022 | 74.74 | 75.12 | 74.16 | 74.27 | 1,144,212 | -1.15(-1.53%) |
Jan 14, 2022 | 75.42 | 0 | -0.28(-0.36%) | |||
Jan 13, 2022 | 76.85 | 76.92 | 75.44 | 75.70 | 544,832 | -1.15(-1.50%) |
Jan 12, 2022 | 77.11 | 77.53 | 76.54 | 76.85 | 992,643 | +0.04(+0.05%) |
Jan 11, 2022 | 75.82 | 76.89 | 75.69 | 76.81 | 1,107,124 | +0.67(+0.88%) |
Jan 10, 2022 | 75.45 | 76.15 | 74.67 | 76.15 | 905,595 | +0.27(+0.35%) |
Jan 07, 2022 | 76.20 | 76.89 | 75.84 | 75.88 | 912,465 | -0.60(-0.78%) |
Jan 06, 2022 | 76.17 | 76.83 | 75.48 | 76.48 | 1,949,006 | +0.03(+0.04%) |
Jan 05, 2022 | 77.89 | 77.96 | 76.28 | 76.45 | 1,319,244 | -1.55(-1.99%) |
Jan 04, 2022 | 79.44 | 79.44 | 77.49 | 78.00 | 699,866 | -0.70(-0.88%) |
Jan 03, 2022 | 79.08 | 79.28 | 78.32 | 78.70 | 1,143,972 | -0.29(-0.36%) |
Dec 31, 2021 | 79.37 | 79.42 | 78.88 | 78.98 | 338,433 | -0.06(-0.07%) |
Dec 30, 2021 | 78.52 | 79.60 | 78.52 | 79.04 | 485,936 | +0.27(+0.34%) |
Dec 29, 2021 | 79.19 | 79.19 | 78.31 | 78.78 | 472,600 | -0.06(-0.07%) |
Dec 28, 2021 | 79.71 | 79.71 | 78.75 | 78.83 | 551,676 | -0.47(-0.59%) |
Dec 27, 2021 | 79.14 | 79.41 | 78.98 | 79.30 | 449,936 | +0.02(+0.02%) |
Dec 23, 2021 | 79.38 | 79.44 | 78.69 | 79.28 | 816,604 | +0.46(+0.58%) |
Dec 22, 2021 | 78.18 | 78.82 | 78.18 | 78.82 | 593,065 | +0.29(+0.36%) |
Dec 21, 2021 | 77.45 | 78.54 | 77.31 | 78.54 | 820,617 | +1.70(+2.22%) |
Dec 20, 2021 | 76.88 | 77.41 | 76.42 | 76.83 | 1,285,237 | -0.58(-0.75%) |
Dec 17, 2021 | 76.69 | 77.71 | 76.26 | 77.41 | 752,464 | +0.46(+0.59%) |
Dec 16, 2021 | 78.63 | 78.71 | 76.74 | 76.96 | 1,206,459 | -1.08(-1.38%) |
Dec 15, 2021 | 77.52 | 78.05 | 76.50 | 78.04 | 565,234 | +0.74(+0.95%) |
Dec 14, 2021 | 77.81 | 77.81 | 76.73 | 77.30 | 825,968 | -0.66(-0.85%) |
Dec 13, 2021 | 78.59 | 78.67 | 77.56 | 77.96 | 1,204,200 | -0.72(-0.91%) |
Dec 10, 2021 | 78.48 | 79.26 | 78.24 | 78.68 | 842,997 | +0.00(+0.00%) |
Dec 09, 2021 | 79.99 | 80.15 | 78.59 | 78.68 | 1,254,974 | -1.20(-1.50%) |
Dec 08, 2021 | 79.05 | 79.94 | 78.59 | 79.88 | 1,085,568 | +0.90(+1.14%) |
Dec 07, 2021 | 78.42 | 79.19 | 78.23 | 78.98 | 2,507,694 | +1.61(+2.07%) |
Dec 06, 2021 | 76.59 | 77.78 | 76.25 | 77.37 | 4,642,296 | +0.27(+0.36%) |
Dec 03, 2021 | 78.06 | 78.39 | 76.45 | 77.10 | 1,281,403 | -1.04(-1.33%) |
Dec 02, 2021 | 77.84 | 78.39 | 77.32 | 78.14 | 1,372,637 | +0.62(+0.80%) |
Dec 01, 2021 | 79.33 | 79.81 | 77.51 | 77.52 | 1,603,256 | -1.64(-2.07%) |
Nov 30, 2021 | 79.98 | 80.42 | 78.89 | 79.15 | 1,150,100 | -1.24(-1.54%) |
Nov 29, 2021 | 80.76 | 81.02 | 79.91 | 80.39 | 1,553,113 | -0.08(-0.11%) |
Nov 26, 2021 | 80.00 | 80.56 | 79.99 | 80.47 | 555,376 | -0.70(-0.86%) |
Nov 24, 2021 | 80.37 | 81.35 | 79.89 | 81.17 | 605,083 | +0.63(+0.78%) |
Nov 23, 2021 | 80.84 | 81.32 | 80.05 | 80.54 | 1,913,860 | -0.62(-0.77%) |
Nov 22, 2021 | 82.74 | 82.74 | 80.92 | 81.16 | 774,868 | -1.11(-1.35%) |
Nov 19, 2021 | 82.38 | 82.86 | 82.18 | 82.27 | 1,541,201 | -0.35(-0.42%) |
Nov 18, 2021 | 83.40 | 82.64 | 82.55 | 82.62 | 588,394 | -0.59(-0.71%) |
Nov 17, 2021 | 84.09 | 84.09 | 82.96 | 83.21 | 544,778 | -0.76(-0.91%) |
Nov 16, 2021 | 83.65 | 84.01 | 83.50 | 83.98 | 994,100 | +0.31(+0.37%) |
Nov 15, 2021 | 84.28 | 84.28 | 83.54 | 83.67 | 571,223 | -0.19(-0.22%) |
Nov 12, 2021 | 83.29 | 83.91 | 83.29 | 83.86 | 703,538 | +0.42(+0.51%) |
Nov 11, 2021 | 83.58 | 83.69 | 83.23 | 83.43 | 315,696 | +0.36(+0.43%) |
Nov 10, 2021 | 84.19 | 83.07 | 900,968 | -1.16(-1.38%) | ||
Nov 09, 2021 | 84.44 | 84.65 | 83.83 | 84.23 | 1,124,900 | -0.16(-0.19%) |
Nov 08, 2021 | 84.38 | 84.55 | 84.32 | 84.39 | 959,163 | +0.35(+0.42%) |
Nov 05, 2021 | 84.05 | 84.35 | 83.67 | 84.04 | 1,026,993 | +0.35(+0.42%) |
Nov 04, 2021 | 83.48 | 84.07 | 83.44 | 83.70 | 1,622,423 | +0.25(+0.29%) |
Nov 03, 2021 | 83.63 | 83.65 | 83.16 | 83.45 | 1,336,213 | -0.01(-0.01%) |
Nov 02, 2021 | 83.82 | 83.82 | 83.16 | 83.46 | 1,303,216 | -0.28(-0.34%) |
Nov 01, 2021 | 83.17 | 83.74 | 83.36 | 83.74 | 1,332,000 | +0.83(+1.01%) |
Oct 29, 2021 | 82.82 | 82.98 | 82.58 | 82.91 | 623,662 | +0.05(+0.06%) |
Oct 28, 2021 | 82.44 | 82.86 | 82.16 | 82.86 | 483,694 | +0.91(+1.12%) |
Oct 27, 2021 | 82.93 | 82.93 | 81.94 | 81.95 | 607,852 | -0.74(-0.90%) |
Oct 26, 2021 | 83.12 | 82.69 | 533,663 | -0.23(-0.27%) | ||
Oct 25, 2021 | 82.50 | 83.14 | 82.50 | 82.92 | 537,156 | +0.14(+0.17%) |
Oct 22, 2021 | 82.99 | 83.19 | 82.52 | 82.78 | 386,538 | -0.66(-0.79%) |
Oct 21, 2021 | 82.62 | 83.49 | 82.62 | 83.44 | 352,806 | +0.37(+0.44%) |
Oct 20, 2021 | 83.34 | 83.34 | 82.85 | 83.07 | 993,809 | +0.24(+0.28%) |
Oct 19, 2021 | 82.43 | 83.04 | 82.35 | 82.83 | 475,257 | +0.34(+0.41%) |
Oct 18, 2021 | 81.91 | 82.60 | 81.91 | 82.49 | 621,794 | +0.20(+0.24%) |
Oct 15, 2021 | 82.89 | 82.89 | 82.20 | 82.30 | 906,584 | +0.11(+0.14%) |
Oct 14, 2021 | 81.97 | 82.33 | 81.79 | 82.18 | 860,364 | +0.74(+0.91%) |
Oct 13, 2021 | 80.76 | 81.58 | 80.76 | 81.44 | 987,326 | +0.57(+0.71%) |
Oct 12, 2021 | 80.73 | 81.05 | 80.25 | 80.86 | 1,596,329 | +0.57(+0.72%) |
Oct 11, 2021 | 80.96 | 81.04 | 80.29 | 80.29 | 1,846,895 | -0.45(-0.56%) |
Oct 08, 2021 | 81.65 | 81.65 | 80.74 | 80.74 | 263,270 | -0.39(-0.48%) |
Oct 07, 2021 | 81.02 | 81.65 | 80.87 | 81.13 | 825,195 | +0.62(+0.77%) |
Oct 06, 2021 | 80.02 | 80.53 | 79.56 | 80.50 | 705,134 | +0.24(+0.29%) |
Oct 05, 2021 | 79.98 | 80.55 | 79.77 | 80.27 | 725,171 | +0.61(+0.77%) |
Oct 04, 2021 | 80.67 | 80.75 | 79.47 | 79.66 | 1,071,795 | -1.18(-1.46%) |
Oct 01, 2021 | 80.92 | 81.08 | 80.06 | 80.83 | 1,171,732 | +0.49(+0.61%) |
Sep 30, 2021 | 80.24 | 80.81 | 80.17 | 80.34 | 567,758 | +0.01(+0.01%) |
Sep 29, 2021 | 80.96 | 81.46 | 80.31 | 80.33 | 821,661 | -0.39(-0.48%) |
Sep 28, 2021 | 82.04 | 82.04 | 80.65 | 80.72 | 1,130,474 | -1.68(-2.03%) |
Sep 27, 2021 | 82.13 | 82.61 | 82.07 | 82.40 | 1,130,746 | -0.27(-0.33%) |
Sep 24, 2021 | 82.24 | 82.78 | 82.17 | 82.67 | 411,513 | -0.10(-0.13%) |
Sep 23, 2021 | 82.52 | 82.87 | 82.24 | 82.77 | 993,917 | +0.65(+0.79%) |
Sep 22, 2021 | 81.18 | 82.44 | 81.18 | 82.12 | 1,568,374 | +0.77(+0.95%) |
Sep 21, 2021 | 81.90 | 81.90 | 81.09 | 81.35 | 1,508,296 | +0.15(+0.19%) |
Sep 20, 2021 | 80.98 | 82.32 | 80.46 | 81.20 | 1,167,305 | -1.15(-1.39%) |
Sep 17, 2021 | 82.09 | 82.42 | 81.94 | 82.35 | 608,407 | +0.08(+0.10%) |
Sep 16, 2021 | 81.66 | 82.35 | 81.66 | 82.26 | 825,565 | +0.20(+0.24%) |
Sep 15, 2021 | 81.21 | 82.16 | 81.21 | 82.07 | 425,390 | +0.41(+0.51%) |
Sep 14, 2021 | 81.86 | 82.25 | 81.53 | 81.65 | 889,884 | -0.35(-0.42%) |
Sep 13, 2021 | 82.02 | 82.26 | 81.24 | 82.00 | 742,200 | +0.02(+0.02%) |
Sep 10, 2021 | 82.80 | 82.80 | 81.96 | 81.98 | 1,450,975 | -0.50(-0.60%) |
Sep 09, 2021 | 82.47 | 82.77 | 82.28 | 82.48 | 409,211 | -0.11(-0.14%) |
Sep 08, 2021 | 83.03 | 83.03 | 82.33 | 82.59 | 1,132,127 | -0.47(-0.57%) |
Sep 07, 2021 | 83.64 | 83.66 | 83.03 | 83.06 | 1,377,510 | -0.40(-0.48%) |
Sep 03, 2021 | 83.12 | 83.47 | 83.01 | 83.47 | 1,548,710 | +0.53(+0.64%) |
Sep 02, 2021 | 82.84 | 83.19 | 82.74 | 82.94 | 1,981,718 | +0.27(+0.33%) |
Sep 01, 2021 | 82.28 | 82.82 | 82.00 | 82.67 | 1,357,944 | +0.54(+0.66%) |
Aug 31, 2021 | 82.22 | 82.22 | 81.80 | 82.13 | 2,018,206 | +0.10(+0.13%) |
Aug 30, 2021 | 82.15 | 82.27 | 81.84 | 82.03 | 1,101,415 | -0.03(-0.03%) |
Aug 27, 2021 | 81.22 | 82.15 | 81.22 | 82.05 | 1,130,912 | +0.83(+1.02%) |
Aug 26, 2021 | 81.70 | 81.73 | 80.96 | 81.23 | 576,030 | -0.35(-0.43%) |
Aug 25, 2021 | 81.50 | 81.60 | 81.20 | 81.57 | 297,874 | +0.40(+0.50%) |
Aug 24, 2021 | 80.83 | 81.23 | 80.71 | 81.17 | 499,812 | +0.82(+1.02%) |
Aug 23, 2021 | 79.91 | 80.47 | 79.64 | 80.35 | 748,617 | +0.83(+1.04%) |
Aug 20, 2021 | 79.11 | 79.56 | 79.00 | 79.53 | 224,149 | +0.63(+0.80%) |
Aug 19, 2021 | 78.95 | 79.27 | 78.60 | 78.90 | 670,834 | -0.38(-0.47%) |
Aug 18, 2021 | 79.54 | 79.88 | 79.21 | 79.27 | 828,240 | -0.16(-0.20%) |
Aug 17, 2021 | 79.59 | 79.74 | 79.10 | 79.43 | 1,281,131 | -0.55(-0.69%) |
Aug 16, 2021 | 80.30 | 80.48 | 79.66 | 79.99 | 586,072 | -0.51(-0.63%) |
Aug 13, 2021 | 80.72 | 80.99 | 80.49 | 80.49 | 883,188 | -0.38(-0.46%) |
Aug 12, 2021 | 81.18 | 81.18 | 80.59 | 80.87 | 531,413 | -0.02(-0.02%) |
Aug 11, 2021 | 80.94 | 80.98 | 80.44 | 80.89 | 913,251 | +0.00(+0.00%) |
Aug 10, 2021 | 81.45 | 81.45 | 80.79 | 80.89 | 432,393 | -0.15(-0.19%) |
Aug 09, 2021 | 81.09 | 81.27 | 80.71 | 81.04 | 876,300 | +0.02(+0.02%) |
Aug 06, 2021 | 81.46 | 81.46 | 80.82 | 81.02 | 483,926 | -0.40(-0.50%) |
Aug 05, 2021 | 81.03 | 81.50 | 80.58 | 81.42 | 550,963 | +0.77(+0.96%) |
Aug 04, 2021 | 81.07 | 81.07 | 80.49 | 80.65 | 761,567 | -0.12(-0.15%) |
Aug 03, 2021 | 81.00 | 81.00 | 80.14 | 80.78 | 605,011 | -0.08(-0.10%) |
Aug 02, 2021 | 80.63 | 81.15 | 80.63 | 80.86 | 1,231,112 | +0.34(+0.42%) |
Jul 30, 2021 | 80.51 | 81.14 | 80.42 | 80.52 | 1,065,298 | -0.36(-0.44%) |
Jul 29, 2021 | 81.17 | 81.43 | 80.88 | 80.88 | 654,564 | -0.01(-0.01%) |
Jul 28, 2021 | 80.50 | 81.17 | 80.34 | 80.89 | 441,704 | +0.82(+1.02%) |
Jul 27, 2021 | 80.58 | 80.58 | 79.31 | 80.07 | 804,465 | -0.78(-0.96%) |
Jul 26, 2021 | 80.81 | 81.15 | 80.69 | 80.85 | 1,277,219 | -0.20(-0.24%) |
Jul 23, 2021 | 80.73 | 81.17 | 80.55 | 81.05 | 707,866 | +0.56(+0.70%) |
Jul 22, 2021 | 80.65 | 80.82 | 80.37 | 80.48 | 1,341,101 | -0.30(-0.37%) |
Jul 21, 2021 | 80.24 | 80.79 | 79.94 | 80.78 | 1,061,284 | +0.95(+1.19%) |
Jul 20, 2021 | 78.96 | 80.05 | 78.62 | 79.83 | 610,127 | +1.19(+1.52%) |
Jul 19, 2021 | 77.92 | 78.82 | 77.56 | 78.64 | 1,369,511 | -0.42(-0.53%) |
Jul 16, 2021 | 79.89 | 79.89 | 78.90 | 79.06 | 803,273 | -0.42(-0.53%) |
Jul 15, 2021 | 79.90 | 80.01 | 78.97 | 79.49 | 642,781 | -0.35(-0.44%) |
Jul 14, 2021 | 81.05 | 81.05 | 79.81 | 79.83 | 851,872 | -0.84(-1.04%) |
Jul 13, 2021 | 81.01 | 81.24 | 80.56 | 80.67 | 399,274 | -0.34(-0.42%) |
Jul 12, 2021 | 81.16 | 81.36 | 80.84 | 81.01 | 404,671 | -0.11(-0.14%) |
Jul 09, 2021 | 80.38 | 81.18 | 80.38 | 81.12 | 600,518 | +0.79(+0.98%) |
Jul 08, 2021 | 80.27 | 80.72 | 79.50 | 80.33 | 975,920 | -0.63(-0.78%) |
Jul 07, 2021 | 81.76 | 82.03 | 80.76 | 80.96 | 534,897 | -0.53(-0.65%) |
Jul 06, 2021 | 81.66 | 81.66 | 81.07 | 81.49 | 1,047,134 | -0.12(-0.15%) |
Jul 02, 2021 | 82.14 | 82.14 | 81.41 | 81.61 | 839,249 | +0.02(+0.02%) |