Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 77.06 | 78.58 | 76.66 | 78.55 | 618,863 | +1.08(+1.40%) |
Jun 29, 2022 | 78.40 | 78.41 | 77.41 | 77.47 | 5,253 | -0.69(-0.88%) |
Jun 28, 2022 | 79.24 | 79.35 | 78.16 | 78.16 | 4,566 | -0.04(-0.05%) |
Jun 27, 2022 | 78.01 | 78.46 | 78.01 | 78.20 | 4,104 | +0.01(+0.01%) |
Jun 24, 2022 | 75.20 | 78.19 | 75.20 | 78.19 | 3,755 | +3.16(+4.21%) |
Jun 23, 2022 | 75.57 | 76.28 | 74.55 | 75.03 | 13,734 | -0.83(-1.09%) |
Jun 22, 2022 | 75.09 | 76.20 | 75.09 | 75.86 | 5,098 | +0.13(+0.17%) |
Jun 21, 2022 | 76.49 | 76.49 | 75.53 | 75.73 | 39,804 | +0.69(+0.93%) |
Jun 17, 2022 | 74.78 | 75.35 | 74.37 | 75.04 | 43,114 | +0.66(+0.89%) |
Jun 16, 2022 | 74.59 | 74.97 | 74.19 | 74.37 | 13,249 | -2.19(-2.87%) |
Jun 15, 2022 | 77.39 | 77.68 | 76.00 | 76.57 | 8,160 | +0.09(+0.11%) |
Jun 14, 2022 | 76.29 | 77.30 | 76.04 | 76.48 | 12,789 | +0.08(+0.10%) |
Jun 13, 2022 | 76.94 | 77.44 | 75.98 | 76.40 | 8,219 | -1.30(-1.67%) |
Jun 10, 2022 | 77.86 | 78.51 | 77.40 | 77.70 | 8,080 | -1.50(-1.89%) |
Jun 09, 2022 | 81.42 | 81.42 | 79.20 | 79.20 | 3,837 | -1.82(-2.24%) |
Jun 08, 2022 | 82.36 | 82.36 | 80.90 | 81.02 | 6,054 | -1.30(-1.58%) |
Jun 07, 2022 | 81.29 | 82.32 | 81.28 | 82.32 | 7,099 | +0.64(+0.79%) |
Jun 06, 2022 | 81.41 | 81.79 | 81.41 | 81.67 | 4,821 | +0.97(+1.20%) |
Jun 03, 2022 | 81.61 | 81.61 | 80.66 | 80.70 | 3,105 | -0.93(-1.14%) |
Jun 02, 2022 | 81.33 | 81.63 | 80.54 | 81.63 | 33,286 | +0.71(+0.88%) |
Jun 01, 2022 | 81.69 | 81.69 | 80.06 | 80.92 | 24,521 | -0.94(-1.15%) |
May 31, 2022 | 82.29 | 82.38 | 81.11 | 81.87 | 38,738 | -0.21(-0.26%) |
May 27, 2022 | 81.20 | 82.08 | 80.94 | 82.08 | 8,102 | +1.20(+1.49%) |
May 26, 2022 | 80.70 | 80.92 | 80.21 | 80.87 | 16,688 | +1.15(+1.45%) |
May 25, 2022 | 79.71 | 79.83 | 79.39 | 79.72 | 6,905 | +0.32(+0.40%) |
May 24, 2022 | 78.25 | 79.40 | 77.51 | 79.40 | 4,548 | +0.60(+0.76%) |
May 23, 2022 | 78.60 | 79.10 | 77.94 | 78.81 | 5,933 | +1.36(+1.75%) |
May 20, 2022 | 79.12 | 79.12 | 76.37 | 77.45 | 14,011 | -0.79(-1.01%) |
May 19, 2022 | 79.16 | 79.25 | 77.44 | 78.24 | 32,860 | -1.33(-1.67%) |
May 18, 2022 | 79.98 | 80.18 | 79.36 | 79.57 | 7,802 | -1.18(-1.47%) |
May 17, 2022 | 80.25 | 80.75 | 79.67 | 80.75 | 27,916 | +1.63(+2.05%) |
May 16, 2022 | 79.14 | 79.52 | 78.47 | 79.12 | 11,005 | +0.39(+0.50%) |
May 13, 2022 | 79.07 | 79.07 | 78.20 | 78.73 | 8,494 | +0.52(+0.66%) |
May 12, 2022 | 78.18 | 78.38 | 77.28 | 78.21 | 33,815 | -0.23(-0.29%) |
May 11, 2022 | 78.87 | 79.99 | 78.36 | 78.44 | 12,338 | -0.09(-0.11%) |
May 10, 2022 | 80.30 | 80.35 | 78.15 | 78.53 | 26,037 | -0.76(-0.96%) |
May 09, 2022 | 80.26 | 80.44 | 79.01 | 79.29 | 114,910 | -1.50(-1.86%) |
May 06, 2022 | 81.13 | 81.13 | 80.16 | 80.79 | 24,013 | -0.30(-0.37%) |
May 05, 2022 | 82.36 | 82.36 | 80.42 | 81.09 | 9,251 | -1.39(-1.68%) |
May 04, 2022 | 80.54 | 82.47 | 80.03 | 82.47 | 46,919 | +2.44(+3.05%) |
May 03, 2022 | 78.72 | 80.78 | 78.72 | 80.03 | 30,791 | +1.08(+1.36%) |
May 02, 2022 | 78.77 | 79.77 | 77.73 | 78.95 | 75,137 | +0.13(+0.17%) |
Apr 29, 2022 | 80.92 | 81.00 | 78.79 | 78.82 | 10,729 | -2.21(-2.73%) |
Apr 28, 2022 | 80.34 | 81.11 | 79.83 | 81.03 | 8,206 | +0.67(+0.83%) |
Apr 27, 2022 | 80.16 | 80.87 | 79.88 | 80.36 | 10,936 | +0.78(+0.98%) |
Apr 26, 2022 | 80.75 | 81.12 | 79.59 | 79.59 | 10,676 | -1.46(-1.80%) |
Apr 25, 2022 | 80.81 | 81.14 | 79.19 | 81.05 | 21,290 | -0.02(-0.02%) |
Apr 22, 2022 | 83.48 | 83.48 | 81.06 | 81.07 | 12,957 | -2.66(-3.17%) |
Apr 21, 2022 | 85.58 | 85.58 | 83.64 | 83.72 | 30,369 | -0.62(-0.73%) |
Apr 20, 2022 | 83.59 | 84.40 | 83.38 | 84.34 | 21,672 | +1.34(+1.61%) |
Apr 19, 2022 | 83.30 | 83.53 | 82.61 | 83.00 | 8,848 | -0.24(-0.29%) |
Apr 18, 2022 | 83.25 | 83.41 | 82.98 | 83.24 | 10,087 | +0.02(+0.03%) |
Apr 14, 2022 | 83.60 | 83.60 | 82.99 | 83.22 | 13,810 | -0.23(-0.27%) |
Apr 13, 2022 | 83.42 | 83.70 | 82.55 | 83.44 | 13,022 | +0.14(+0.17%) |
Apr 12, 2022 | 83.59 | 84.45 | 83.02 | 83.30 | 59,911 | -0.50(-0.60%) |
Apr 11, 2022 | 84.67 | 85.07 | 83.69 | 83.80 | 43,874 | -0.39(-0.47%) |
Apr 08, 2022 | 83.97 | 84.30 | 83.77 | 84.19 | 7,345 | +0.50(+0.59%) |
Apr 07, 2022 | 82.89 | 83.82 | 82.48 | 83.70 | 7,764 | +0.32(+0.38%) |
Apr 06, 2022 | 82.42 | 83.93 | 82.42 | 83.38 | 45,659 | +0.44(+0.53%) |
Apr 05, 2022 | 83.74 | 83.93 | 82.93 | 82.93 | 11,373 | -0.41(-0.50%) |
Apr 04, 2022 | 85.04 | 85.04 | 83.21 | 83.35 | 43,606 | -1.70(-2.00%) |
Apr 01, 2022 | 84.67 | 85.05 | 84.16 | 85.05 | 16,067 | +1.27(+1.52%) |
Mar 31, 2022 | 85.28 | 85.31 | 83.78 | 83.78 | 25,435 | -0.83(-0.98%) |
Mar 30, 2022 | 83.77 | 84.68 | 83.77 | 84.61 | 33,801 | +0.34(+0.40%) |
Mar 29, 2022 | 84.75 | 84.75 | 83.69 | 84.27 | 64,432 | +0.26(+0.31%) |
Mar 28, 2022 | 84.59 | 84.59 | 83.40 | 84.01 | 311,769 | -0.13(-0.16%) |
Mar 25, 2022 | 83.17 | 84.14 | 82.95 | 84.14 | 10,986 | +1.44(+1.74%) |
Mar 24, 2022 | 82.06 | 82.76 | 82.06 | 82.70 | 30,499 | +0.85(+1.03%) |
Mar 23, 2022 | 82.53 | 82.53 | 81.86 | 81.86 | 8,074 | -0.42(-0.51%) |
Mar 22, 2022 | 82.68 | 82.71 | 82.15 | 82.28 | 6,872 | +0.48(+0.59%) |
Mar 21, 2022 | 81.91 | 81.91 | 81.37 | 81.80 | 7,429 | +0.99(+1.23%) |
Mar 18, 2022 | 80.58 | 80.80 | 79.70 | 80.80 | 5,118 | +0.23(+0.29%) |
Mar 17, 2022 | 79.06 | 80.69 | 79.06 | 80.57 | 40,471 | +0.90(+1.13%) |
Mar 16, 2022 | 79.78 | 79.78 | 78.48 | 79.67 | 8,074 | +0.60(+0.76%) |
Mar 15, 2022 | 78.62 | 79.22 | 78.62 | 79.07 | 6,404 | +1.05(+1.35%) |
Mar 14, 2022 | 78.38 | 78.96 | 77.89 | 78.01 | 4,203 | +0.90(+1.17%) |
Mar 11, 2022 | 77.22 | 77.38 | 77.09 | 77.12 | 1,505 | +0.48(+0.63%) |
Mar 10, 2022 | 76.43 | 76.63 | 76.24 | 76.63 | 10,586 | -0.74(-0.95%) |
Mar 09, 2022 | 77.37 | 77.37 | 77.37 | 77.37 | 940 | +1.73(+2.29%) |
Mar 08, 2022 | 76.60 | 77.61 | 75.55 | 75.64 | 5,233 | -0.80(-1.05%) |
Mar 07, 2022 | 77.77 | 77.77 | 76.44 | 76.44 | 3,829 | -1.34(-1.72%) |
Mar 04, 2022 | 77.39 | 77.81 | 77.10 | 77.78 | 3,065 | -0.60(-0.77%) |
Mar 03, 2022 | 78.67 | 78.67 | 77.76 | 78.38 | 3,382 | +0.10(+0.13%) |
Mar 02, 2022 | 77.29 | 78.54 | 77.29 | 78.28 | 6,937 | +2.15(+2.83%) |
Mar 01, 2022 | 76.98 | 76.98 | 75.84 | 76.13 | 14,660 | -1.89(-2.42%) |
Feb 28, 2022 | 78.87 | 78.87 | 77.78 | 78.01 | 20,449 | -1.38(-1.74%) |
Feb 25, 2022 | 77.90 | 79.39 | 78.09 | 79.39 | 2,999 | +2.91(+3.80%) |
Feb 24, 2022 | 76.33 | 76.65 | 75.00 | 76.48 | 5,955 | -1.44(-1.84%) |
Feb 23, 2022 | 78.72 | 78.78 | 77.78 | 77.92 | 5,099 | -0.84(-1.06%) |
Feb 22, 2022 | 78.76 | 78.76 | 78.00 | 78.75 | 3,022 | +0.12(+0.15%) |
Feb 18, 2022 | 78.64 | 0 | +0.65(+0.83%) | |||
Feb 17, 2022 | 78.30 | 79.18 | 77.95 | 77.99 | 1,453 | -0.78(-0.98%) |
Feb 16, 2022 | 78.57 | 78.85 | 78.55 | 78.76 | 1,830 | +0.72(+0.92%) |
Feb 15, 2022 | 78.66 | 78.66 | 78.03 | 78.04 | 2,118 | +0.52(+0.67%) |
Feb 14, 2022 | 78.34 | 78.34 | 76.71 | 77.53 | 6,265 | -0.51(-0.65%) |
Feb 11, 2022 | 78.72 | 78.88 | 77.84 | 78.03 | 1,912 | -0.45(-0.57%) |
Feb 10, 2022 | 79.67 | 79.75 | 78.48 | 78.48 | 3,069 | -0.83(-1.05%) |
Feb 09, 2022 | 80.07 | 80.16 | 79.32 | 79.32 | 5,112 | -0.30(-0.38%) |
Feb 08, 2022 | 78.60 | 79.82 | 78.58 | 79.62 | 43,400 | +1.23(+1.57%) |
Feb 07, 2022 | 78.46 | 78.59 | 78.39 | 78.39 | 1,623 | +0.03(+0.04%) |
Feb 04, 2022 | 77.65 | 78.40 | 77.59 | 78.36 | 2,525 | +0.20(+0.26%) |
Feb 03, 2022 | 78.15 | 78.16 | 6,376 | +0.08(+0.10%) | ||
Feb 02, 2022 | 77.39 | 78.09 | 77.39 | 78.08 | 2,824 | +1.33(+1.73%) |
Feb 01, 2022 | 76.86 | 76.86 | 76.22 | 76.75 | 3,932 | +1.22(+1.61%) |
Jan 28, 2022 | 75.37 | 75.53 | 75.37 | 75.53 | 820 | -0.08(-0.10%) |
Jan 27, 2022 | 77.30 | 77.30 | 75.30 | 75.61 | 3,649 | -0.57(-0.75%) |
Jan 26, 2022 | 77.56 | 77.68 | 76.19 | 76.19 | 10,906 | -1.27(-1.64%) |
Jan 25, 2022 | 75.74 | 77.45 | 75.18 | 77.45 | 1,728 | -0.04(-0.05%) |
Jan 24, 2022 | 75.09 | 77.50 | 74.67 | 77.50 | 13,082 | +1.43(+1.87%) |
Jan 21, 2022 | 76.35 | 77.20 | 76.04 | 76.07 | 8,034 | -0.64(-0.83%) |
Jan 20, 2022 | 77.23 | 78.67 | 76.71 | 76.71 | 6,310 | -0.34(-0.44%) |
Jan 19, 2022 | 78.65 | 78.65 | 77.05 | 77.05 | 5,649 | -1.27(-1.62%) |
Jan 18, 2022 | 78.90 | 78.90 | 78.06 | 78.32 | 4,827 | -0.73(-0.92%) |
Jan 14, 2022 | 79.05 | 0 | +0.13(+0.16%) | |||
Jan 13, 2022 | 78.89 | 79.63 | 78.89 | 78.92 | 5,347 | +0.18(+0.23%) |
Jan 12, 2022 | 78.44 | 79.15 | 78.31 | 78.74 | 11,702 | -0.10(-0.13%) |
Jan 11, 2022 | 79.00 | 79.00 | 77.83 | 78.84 | 5,447 | +0.53(+0.68%) |
Jan 10, 2022 | 78.98 | 79.33 | 78.30 | 78.31 | 7,872 | -0.58(-0.74%) |
Jan 07, 2022 | 77.77 | 78.92 | 77.77 | 78.89 | 13,113 | +1.48(+1.91%) |
Jan 06, 2022 | 77.24 | 77.54 | 77.15 | 77.41 | 7,143 | +1.07(+1.40%) |
Jan 05, 2022 | 77.37 | 77.44 | 76.26 | 76.34 | 5,054 | -0.54(-0.70%) |
Jan 04, 2022 | 76.67 | 77.18 | 76.67 | 76.88 | 6,101 | +1.04(+1.38%) |
Jan 03, 2022 | 76.19 | 76.69 | 75.75 | 75.83 | 6,426 | -0.55(-0.71%) |
Dec 31, 2021 | 75.93 | 76.46 | 75.93 | 76.38 | 5,393 | +0.19(+0.25%) |
Dec 30, 2021 | 76.81 | 76.81 | 76.17 | 76.19 | 1,754 | -0.30(-0.39%) |
Dec 29, 2021 | 76.41 | 76.49 | 76.17 | 76.49 | 2,960 | +0.61(+0.81%) |
Dec 28, 2021 | 76.10 | 76.18 | 75.88 | 75.88 | 1,284 | +0.44(+0.58%) |
Dec 27, 2021 | 74.48 | 75.44 | 74.36 | 75.44 | 1,822 | +0.84(+1.13%) |
Dec 23, 2021 | 74.13 | 74.60 | 74.13 | 74.60 | 1,433 | +0.85(+1.15%) |
Dec 22, 2021 | 73.99 | 74.00 | 73.75 | 73.75 | 1,360 | -0.02(-0.03%) |
Dec 21, 2021 | 73.86 | 74.43 | 73.53 | 73.77 | 2,866 | +1.19(+1.63%) |
Dec 20, 2021 | 73.98 | 73.98 | 72.10 | 72.59 | 12,750 | -1.89(-2.54%) |
Dec 17, 2021 | 75.13 | 75.13 | 74.48 | 74.48 | 3,681 | -0.75(-0.99%) |
Dec 16, 2021 | 75.19 | 76.08 | 75.19 | 75.23 | 1,812 | +0.26(+0.35%) |
Dec 15, 2021 | 74.36 | 75.17 | 74.28 | 74.96 | 2,437 | +0.92(+1.24%) |
Dec 14, 2021 | 74.25 | 74.26 | 74.05 | 74.05 | 3,113 | +0.53(+0.73%) |
Dec 13, 2021 | 73.51 | 73.51 | 73.51 | 73.51 | 1,382 | +0.01(+0.02%) |
Dec 10, 2021 | 73.69 | 73.69 | 73.50 | 73.50 | 533 | +0.08(+0.11%) |
Dec 09, 2021 | 73.12 | 73.49 | 73.12 | 73.42 | 1,639 | -0.12(-0.16%) |
Dec 08, 2021 | 73.27 | 73.55 | 73.25 | 73.54 | 1,028 | -0.03(-0.04%) |
Dec 07, 2021 | 74.21 | 74.21 | 73.48 | 73.57 | 2,394 | +0.12(+0.17%) |
Dec 06, 2021 | 72.38 | 73.58 | 72.38 | 73.45 | 1,381 | +2.06(+2.89%) |
Dec 03, 2021 | 71.70 | 71.84 | 71.33 | 71.39 | 1,590 | -0.87(-1.21%) |
Dec 02, 2021 | 70.47 | 72.60 | 70.47 | 72.26 | 1,209 | +0.47(+0.66%) |
Dec 01, 2021 | 71.88 | 72.09 | 71.65 | 71.79 | 1,553 | +0.90(+1.27%) |
Nov 30, 2021 | 70.88 | 71.23 | 70.88 | 70.89 | 1,810 | -1.84(-2.54%) |
Nov 29, 2021 | 74.11 | 74.25 | 72.73 | 72.73 | 20,181 | -0.84(-1.14%) |
Nov 26, 2021 | 73.23 | 73.57 | 72.35 | 73.57 | 3,393 | -1.75(-2.33%) |
Nov 24, 2021 | 75.69 | 75.77 | 75.33 | 75.33 | 3,511 | -0.42(-0.56%) |
Nov 23, 2021 | 75.85 | 75.85 | 75.75 | 75.75 | 573 | +1.06(+1.42%) |
Nov 22, 2021 | 73.56 | 75.20 | 73.56 | 74.69 | 64,832 | +1.27(+1.72%) |
Nov 19, 2021 | 73.30 | 73.83 | 73.30 | 73.42 | 3,535 | -0.72(-0.97%) |
Nov 18, 2021 | 74.78 | 74.14 | 74.12 | 74.14 | 2,075 | -0.17(-0.23%) |
Nov 17, 2021 | 74.28 | 74.31 | 74.23 | 74.31 | 1,374 | -0.60(-0.80%) |
Nov 15, 2021 | 75.15 | 75.15 | 75.15 | 74.91 | 2,616 | -0.08(-0.11%) |
Nov 12, 2021 | 74.93 | 75.19 | 74.93 | 74.99 | 2,831 | -0.30(-0.40%) |
Nov 11, 2021 | 75.30 | 75.30 | 75.30 | 75.30 | 447 | +0.14(+0.19%) |
Nov 09, 2021 | 75.21 | 75.21 | 75.13 | 75.15 | 2,481 | -0.54(-0.72%) |
Nov 08, 2021 | 76.04 | 76.04 | 75.66 | 75.70 | 870 | +0.03(+0.04%) |
Nov 05, 2021 | 75.40 | 76.28 | 75.40 | 75.66 | 1,792 | +0.77(+1.02%) |
Nov 04, 2021 | 75.01 | 75.13 | 74.90 | 74.90 | 993 | -1.49(-1.95%) |
Nov 03, 2021 | 76.39 | 76.39 | 76.39 | 76.39 | 352 | +0.56(+0.74%) |
Nov 02, 2021 | 75.40 | 75.85 | 75.40 | 75.83 | 59,149 | +0.33(+0.44%) |
Nov 01, 2021 | 75.05 | 75.49 | 75.05 | 75.49 | 1,145 | +0.43(+0.57%) |
Oct 29, 2021 | 76.05 | 75.07 | 75.07 | 642 | -0.74(-0.97%) | |
Oct 28, 2021 | 75.66 | 75.81 | 75.66 | 75.81 | 1,472 | +0.51(+0.67%) |
Oct 27, 2021 | 75.51 | 75.57 | 75.30 | 75.30 | 10,603 | -1.25(-1.64%) |
Oct 26, 2021 | 76.59 | 76.55 | 2,795 | -0.07(-0.09%) | ||
Oct 25, 2021 | 76.70 | 76.71 | 76.58 | 76.62 | 1,587 | +0.04(+0.05%) |
Oct 22, 2021 | 75.85 | 76.58 | 75.85 | 76.58 | 1,770 | +1.01(+1.34%) |
Oct 21, 2021 | 75.84 | 75.85 | 75.57 | 75.57 | 1,628 | +0.06(+0.08%) |
Oct 20, 2021 | 74.68 | 75.66 | 74.66 | 75.51 | 9,962 | +0.99(+1.32%) |
Oct 19, 2021 | 74.81 | 74.81 | 74.53 | 74.53 | 662 | +0.26(+0.35%) |
Oct 18, 2021 | 74.26 | 74.26 | 74.26 | 74.26 | 408 | -0.49(-0.65%) |
Oct 15, 2021 | 74.93 | 75.00 | 74.71 | 74.75 | 10,313 | +0.10(+0.14%) |
Oct 14, 2021 | 74.53 | 74.65 | 74.53 | 74.65 | 447 | +1.13(+1.53%) |
Oct 13, 2021 | 72.91 | 73.53 | 72.39 | 73.53 | 1,204 | -0.45(-0.61%) |
Oct 12, 2021 | 74.10 | 74.26 | 73.98 | 73.98 | 4,549 | -0.27(-0.37%) |
Oct 11, 2021 | 74.53 | 75.20 | 74.26 | 74.26 | 1,904 | -0.39(-0.52%) |
Oct 08, 2021 | 74.45 | 74.68 | 74.45 | 74.64 | 2,788 | +0.06(+0.08%) |
Oct 07, 2021 | 74.68 | 74.94 | 74.59 | 74.59 | 3,191 | +1.87(+2.58%) |
Oct 06, 2021 | 72.52 | 72.71 | 72.43 | 72.71 | 2,589 | -0.44(-0.61%) |
Oct 05, 2021 | 72.94 | 73.25 | 72.66 | 73.16 | 2,442 | +1.18(+1.64%) |
Oct 04, 2021 | 72.27 | 72.27 | 71.98 | 71.98 | 5,337 | -0.50(-0.69%) |
Oct 01, 2021 | 72.00 | 72.48 | 71.50 | 72.48 | 2,479 | +0.55(+0.76%) |
Sep 30, 2021 | 73.05 | 73.25 | 71.93 | 71.93 | 11,840 | -0.74(-1.02%) |
Sep 29, 2021 | 72.84 | 72.85 | 72.67 | 72.67 | 1,177 | +0.45(+0.62%) |
Sep 28, 2021 | 73.61 | 73.61 | 72.22 | 72.22 | 1,628 | -1.21(-1.65%) |
Sep 27, 2021 | 73.04 | 73.53 | 73.04 | 73.43 | 842 | +0.56(+0.77%) |
Sep 24, 2021 | 72.65 | 72.87 | 72.65 | 72.87 | 1,666 | -0.27(-0.37%) |
Sep 23, 2021 | 73.07 | 73.15 | 73.07 | 73.15 | 815 | +0.95(+1.31%) |
Sep 22, 2021 | 72.15 | 72.31 | 72.15 | 72.20 | 2,241 | +0.44(+0.61%) |
Sep 21, 2021 | 71.84 | 71.84 | 71.48 | 71.77 | 1,946 | +0.89(+1.26%) |
Sep 20, 2021 | 71.40 | 71.77 | 70.87 | 70.87 | 9,138 | -1.86(-2.56%) |
Sep 17, 2021 | 72.74 | 72.74 | 72.74 | 72.74 | 815 | -0.33(-0.45%) |
Sep 16, 2021 | 73.01 | 73.06 | 73.01 | 73.06 | 979 | -0.18(-0.24%) |
Sep 15, 2021 | 73.50 | 73.50 | 73.24 | 73.24 | 754 | +0.12(+0.17%) |
Sep 14, 2021 | 74.29 | 74.29 | 73.12 | 73.12 | 2,246 | -0.74(-1.00%) |
Sep 13, 2021 | 73.53 | 73.86 | 73.46 | 73.86 | 5,668 | +0.54(+0.74%) |
Sep 10, 2021 | 74.24 | 74.12 | 73.32 | 73.32 | 2,478 | -0.81(-1.09%) |
Sep 09, 2021 | 74.41 | 74.85 | 74.12 | 74.12 | 1,340 | -0.36(-0.48%) |
Sep 08, 2021 | 74.48 | 74.48 | 74.48 | 74.48 | 750 | +0.43(+0.58%) |
Sep 07, 2021 | 74.29 | 74.29 | 74.05 | 74.05 | 3,198 | -0.96(-1.28%) |
Sep 03, 2021 | 74.79 | 75.01 | 74.72 | 75.01 | 2,482 | -0.11(-0.15%) |
Sep 02, 2021 | 75.15 | 75.16 | 75.13 | 75.13 | 774 | -0.34(-0.45%) |
Sep 01, 2021 | 75.29 | 75.47 | 75.25 | 75.47 | 1,589 | -0.26(-0.35%) |
Aug 31, 2021 | 76.06 | 76.06 | 75.73 | 75.73 | 2,862 | +0.04(+0.05%) |
Aug 30, 2021 | 75.78 | 76.13 | 75.69 | 75.69 | 1,831 | -0.59(-0.78%) |
Aug 27, 2021 | 75.83 | 76.29 | 75.83 | 76.29 | 733 | +0.75(+0.99%) |
Aug 26, 2021 | 75.94 | 75.94 | 75.54 | 75.54 | 1,589 | -0.77(-1.00%) |
Aug 25, 2021 | 75.94 | 76.87 | 75.94 | 76.30 | 6,204 | +0.08(+0.10%) |
Aug 24, 2021 | 76.22 | 76.36 | 76.22 | 76.23 | 1,159 | -0.01(-0.01%) |
Aug 23, 2021 | 76.62 | 76.65 | 76.24 | 76.24 | 10,001 | +0.26(+0.35%) |
Aug 20, 2021 | 76.06 | 76.06 | 75.96 | 75.98 | 24,854 | +0.60(+0.80%) |
Aug 19, 2021 | 74.67 | 75.53 | 74.67 | 75.38 | 2,872 | -0.02(-0.02%) |
Aug 18, 2021 | 75.89 | 76.03 | 75.39 | 75.39 | 6,150 | +0.00(+0.00%) |
Aug 17, 2021 | 75.33 | 75.93 | 75.33 | 75.39 | 1,948 | -0.21(-0.28%) |
Aug 16, 2021 | 74.95 | 75.61 | 74.95 | 75.61 | 1,278 | +0.23(+0.31%) |
Aug 13, 2021 | 75.43 | 75.45 | 75.38 | 75.38 | 1,964 | +0.05(+0.06%) |
Aug 12, 2021 | 75.27 | 75.40 | 75.26 | 75.33 | 1,425 | +0.17(+0.23%) |
Aug 11, 2021 | 74.67 | 75.22 | 74.67 | 75.16 | 3,230 | +0.70(+0.93%) |
Aug 10, 2021 | 74.34 | 74.58 | 74.34 | 74.46 | 1,245 | +0.36(+0.48%) |
Aug 09, 2021 | 73.50 | 74.14 | 73.50 | 74.11 | 19,587 | +0.71(+0.97%) |
Aug 06, 2021 | 72.71 | 73.40 | 72.71 | 73.40 | 3,328 | +1.68(+2.34%) |
Aug 05, 2021 | 71.72 | 71.72 | 71.72 | 71.72 | 530 | +0.19(+0.26%) |
Aug 04, 2021 | 71.78 | 71.88 | 71.53 | 71.53 | 1,324 | -0.43(-0.60%) |
Aug 03, 2021 | 71.97 | 71.97 | 71.97 | 71.97 | 301 | +0.18(+0.25%) |
Aug 02, 2021 | 71.79 | 71.79 | 71.79 | 71.79 | 801 | -0.41(-0.57%) |
Jul 30, 2021 | 71.72 | 72.20 | 71.72 | 72.20 | 2,010 | +0.23(+0.32%) |
Jul 29, 2021 | 71.70 | 71.97 | 71.70 | 71.97 | 1,138 | +1.11(+1.56%) |
Jul 28, 2021 | 70.44 | 70.98 | 70.44 | 70.87 | 3,881 | -0.38(-0.53%) |
Jul 27, 2021 | 71.20 | 71.25 | 71.20 | 71.24 | 2,149 | -0.01(-0.02%) |
Jul 26, 2021 | 70.78 | 71.26 | 70.78 | 71.26 | 2,507 | +0.37(+0.52%) |
Jul 23, 2021 | 71.15 | 71.15 | 70.63 | 70.89 | 2,025 | +0.23(+0.33%) |
Jul 22, 2021 | 70.94 | 70.94 | 70.51 | 70.65 | 3,017 | -0.96(-1.33%) |
Jul 21, 2021 | 71.85 | 71.93 | 71.49 | 71.61 | 3,598 | +0.59(+0.83%) |
Jul 20, 2021 | 71.02 | 71.02 | 71.02 | 71.02 | 496 | +1.27(+1.82%) |
Jul 19, 2021 | 69.46 | 70.89 | 69.27 | 69.75 | 7,906 | -2.43(-3.36%) |
Jul 16, 2021 | 72.24 | 72.24 | 71.71 | 72.18 | 1,558 | +0.28(+0.39%) |
Jul 15, 2021 | 70.75 | 71.90 | 70.62 | 71.90 | 3,178 | +0.38(+0.53%) |
Jul 14, 2021 | 71.55 | 72.04 | 71.49 | 71.52 | 22,465 | +0.06(+0.08%) |
Jul 13, 2021 | 72.06 | 72.06 | 71.47 | 71.47 | 5,307 | -0.85(-1.18%) |
Jul 12, 2021 | 71.56 | 72.32 | 71.56 | 72.32 | 1,216 | +0.51(+0.71%) |
Jul 09, 2021 | 71.57 | 71.90 | 71.57 | 71.81 | 1,677 | +1.67(+2.38%) |
Jul 08, 2021 | 70.66 | 70.85 | 70.11 | 70.14 | 3,246 | -1.84(-2.56%) |
Jul 07, 2021 | 71.28 | 71.99 | 71.28 | 71.98 | 2,513 | +0.56(+0.78%) |
Jul 06, 2021 | 72.50 | 72.50 | 70.94 | 71.43 | 9,944 | -0.80(-1.11%) |
Jul 02, 2021 | 73.20 | 73.20 | 72.18 | 72.23 | 4,514 | -0.62(-0.85%) |