Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.08 | 62.90 | 59.78 | 59.80 | 3,818,838 | -3.65(-5.75%) |
Jun 29, 2022 | 64.09 | 65.30 | 63.13 | 63.45 | 1,735,986 | -0.48(-0.75%) |
Jun 28, 2022 | 65.12 | 66.24 | 63.37 | 63.93 | 1,494,592 | -0.67(-1.04%) |
Jun 27, 2022 | 62.87 | 64.95 | 62.69 | 64.60 | 2,299,743 | +2.95(+4.79%) |
Jun 24, 2022 | 61.92 | 63.57 | 60.63 | 61.65 | 3,369,750 | +0.25(+0.41%) |
Jun 23, 2022 | 65.53 | 65.60 | 61.20 | 61.40 | 2,748,594 | -3.89(-5.96%) |
Jun 22, 2022 | 67.36 | 67.40 | 64.42 | 65.29 | 2,468,994 | -3.45(-5.02%) |
Jun 21, 2022 | 69.52 | 70.05 | 67.98 | 68.74 | 1,178,645 | +0.28(+0.41%) |
Jun 17, 2022 | 70.58 | 70.68 | 68.06 | 68.46 | 2,311,383 | -1.03(-1.48%) |
Jun 16, 2022 | 70.97 | 71.42 | 69.43 | 69.49 | 1,651,726 | -3.22(-4.43%) |
Jun 15, 2022 | 73.58 | 74.87 | 71.24 | 72.71 | 1,411,306 | -0.27(-0.37%) |
Jun 14, 2022 | 72.04 | 73.52 | 71.07 | 72.98 | 1,389,509 | +1.94(+2.73%) |
Jun 13, 2022 | 73.63 | 74.34 | 70.74 | 71.04 | 2,169,586 | -4.94(-6.50%) |
Jun 10, 2022 | 80.88 | 80.88 | 75.74 | 75.98 | 2,075,050 | -6.68(-8.08%) |
Jun 09, 2022 | 85.23 | 85.23 | 82.16 | 82.66 | 1,221,873 | -2.81(-3.29%) |
Jun 08, 2022 | 86.65 | 87.41 | 85.36 | 85.47 | 1,281,916 | -1.71(-1.96%) |
Jun 07, 2022 | 83.22 | 87.59 | 83.12 | 87.18 | 1,693,095 | +3.44(+4.11%) |
Jun 06, 2022 | 84.36 | 84.75 | 83.20 | 83.74 | 777,008 | -0.13(-0.16%) |
Jun 03, 2022 | 83.00 | 84.30 | 81.90 | 83.87 | 1,166,285 | +0.17(+0.20%) |
Jun 02, 2022 | 80.74 | 83.79 | 80.33 | 83.70 | 1,158,554 | +2.71(+3.35%) |
Jun 01, 2022 | 80.06 | 81.96 | 78.12 | 80.99 | 1,393,266 | +0.92(+1.15%) |
May 31, 2022 | 82.42 | 84.92 | 79.62 | 80.07 | 2,124,221 | -1.59(-1.95%) |
May 27, 2022 | 80.41 | 81.76 | 78.72 | 81.66 | 1,073,427 | +1.94(+2.43%) |
May 26, 2022 | 80.00 | 80.03 | 78.86 | 79.72 | 1,324,236 | +1.11(+1.41%) |
May 25, 2022 | 75.73 | 78.67 | 75.29 | 78.61 | 1,553,676 | +2.66(+3.50%) |
May 24, 2022 | 78.20 | 78.80 | 73.79 | 75.95 | 1,566,406 | -3.31(-4.18%) |
May 23, 2022 | 79.00 | 79.46 | 77.05 | 79.26 | 1,610,895 | +1.22(+1.56%) |
May 20, 2022 | 79.37 | 79.37 | 75.57 | 78.04 | 1,347,627 | -0.43(-0.55%) |
May 19, 2022 | 77.39 | 79.40 | 77.03 | 78.47 | 1,393,314 | +0.65(+0.84%) |
May 18, 2022 | 78.84 | 80.80 | 76.58 | 77.82 | 1,280,134 | -2.59(-3.22%) |
May 17, 2022 | 77.50 | 80.42 | 77.02 | 80.41 | 1,554,661 | +3.87(+5.06%) |
May 16, 2022 | 76.75 | 78.33 | 76.03 | 76.54 | 1,010,617 | -0.80(-1.03%) |
May 13, 2022 | 73.91 | 77.37 | 72.46 | 77.34 | 1,340,007 | +5.48(+7.63%) |
May 12, 2022 | 73.44 | 73.44 | 69.40 | 71.86 | 1,763,428 | -1.39(-1.90%) |
May 11, 2022 | 72.67 | 77.15 | 71.01 | 73.25 | 2,223,573 | -1.03(-1.39%) |
May 10, 2022 | 72.98 | 74.89 | 71.22 | 74.28 | 1,889,435 | +1.55(+2.13%) |
May 09, 2022 | 74.45 | 75.17 | 72.41 | 72.73 | 2,200,531 | -3.35(-4.40%) |
May 06, 2022 | 74.75 | 77.10 | 73.95 | 76.08 | 1,221,301 | +0.67(+0.89%) |
May 05, 2022 | 77.81 | 77.81 | 73.82 | 75.41 | 864,197 | -2.11(-2.72%) |
May 04, 2022 | 76.10 | 77.94 | 74.64 | 77.52 | 729,519 | +1.27(+1.67%) |
May 03, 2022 | 75.60 | 77.28 | 75.26 | 76.25 | 753,590 | +0.64(+0.85%) |
May 02, 2022 | 73.46 | 75.85 | 73.30 | 75.61 | 1,093,415 | +2.22(+3.02%) |
Apr 29, 2022 | 77.33 | 77.41 | 73.09 | 73.39 | 1,347,239 | -3.65(-4.74%) |
Apr 28, 2022 | 77.25 | 77.52 | 74.60 | 77.04 | 1,124,808 | +0.25(+0.33%) |
Apr 27, 2022 | 73.58 | 77.14 | 73.12 | 76.79 | 1,806,318 | +3.77(+5.16%) |
Apr 26, 2022 | 75.84 | 75.88 | 73.02 | 73.02 | 1,961,274 | -2.64(-3.49%) |
Apr 25, 2022 | 77.67 | 78.43 | 74.42 | 75.66 | 1,642,123 | -4.00(-5.02%) |
Apr 22, 2022 | 82.26 | 82.60 | 79.28 | 79.66 | 1,347,475 | -3.04(-3.68%) |
Apr 21, 2022 | 86.55 | 87.44 | 82.43 | 82.70 | 1,522,154 | -3.37(-3.92%) |
Apr 20, 2022 | 83.45 | 86.52 | 83.18 | 86.07 | 1,737,797 | +3.39(+4.10%) |
Apr 19, 2022 | 80.75 | 83.01 | 80.58 | 82.68 | 1,147,837 | +1.78(+2.20%) |
Apr 18, 2022 | 79.88 | 81.99 | 79.43 | 80.90 | 1,189,560 | +0.53(+0.66%) |
Apr 14, 2022 | 77.35 | 80.71 | 76.64 | 80.37 | 1,438,112 | +2.86(+3.69%) |
Apr 13, 2022 | 74.21 | 77.74 | 74.21 | 77.51 | 1,068,106 | +3.21(+4.32%) |
Apr 12, 2022 | 74.58 | 77.20 | 74.22 | 74.30 | 1,268,097 | +0.45(+0.61%) |
Apr 11, 2022 | 74.64 | 75.49 | 73.75 | 73.85 | 897,698 | -0.66(-0.89%) |
Apr 08, 2022 | 75.63 | 76.54 | 74.37 | 74.51 | 1,113,069 | -0.45(-0.60%) |
Apr 07, 2022 | 76.13 | 76.96 | 73.88 | 74.96 | 1,652,106 | -1.10(-1.45%) |
Apr 06, 2022 | 78.74 | 79.80 | 75.40 | 76.06 | 1,979,583 | -4.02(-5.02%) |
Apr 05, 2022 | 81.45 | 82.36 | 80.07 | 80.08 | 915,729 | -0.96(-1.18%) |
Apr 04, 2022 | 82.83 | 83.50 | 80.66 | 81.04 | 966,590 | -2.16(-2.60%) |
Apr 01, 2022 | 81.36 | 83.50 | 80.64 | 83.20 | 1,730,125 | +2.82(+3.51%) |
Mar 31, 2022 | 80.06 | 82.08 | 80.00 | 80.38 | 1,490,790 | -0.11(-0.14%) |
Mar 30, 2022 | 80.00 | 82.08 | 79.96 | 80.49 | 1,452,269 | +0.29(+0.36%) |
Mar 29, 2022 | 81.64 | 82.72 | 79.26 | 80.20 | 1,336,420 | -0.19(-0.24%) |
Mar 28, 2022 | 79.32 | 80.51 | 78.36 | 80.39 | 1,107,099 | +1.04(+1.31%) |
Mar 25, 2022 | 79.17 | 79.55 | 78.07 | 79.35 | 1,044,460 | +0.61(+0.77%) |
Mar 24, 2022 | 78.62 | 78.95 | 76.55 | 78.74 | 1,155,658 | +0.74(+0.95%) |
Mar 23, 2022 | 81.66 | 83.73 | 77.59 | 78.00 | 2,446,692 | -3.89(-4.75%) |
Mar 22, 2022 | 78.46 | 82.24 | 78.25 | 81.89 | 3,327,528 | +3.75(+4.80%) |
Mar 21, 2022 | 75.14 | 78.34 | 74.15 | 78.14 | 3,063,790 | +4.57(+6.21%) |
Mar 18, 2022 | 74.22 | 74.51 | 73.13 | 73.57 | 1,627,174 | -1.02(-1.37%) |
Mar 17, 2022 | 73.79 | 75.80 | 73.37 | 74.59 | 977,930 | +0.69(+0.93%) |
Mar 16, 2022 | 71.47 | 73.96 | 71.47 | 73.90 | 994,094 | +3.15(+4.45%) |
Mar 15, 2022 | 73.11 | 73.20 | 69.62 | 70.75 | 1,526,648 | -2.76(-3.75%) |
Mar 14, 2022 | 75.03 | 75.56 | 72.95 | 73.51 | 1,175,265 | -0.70(-0.94%) |
Mar 11, 2022 | 75.93 | 76.15 | 74.17 | 74.21 | 880,011 | -0.91(-1.21%) |
Mar 10, 2022 | 73.18 | 75.47 | 73.08 | 75.12 | 1,020,595 | +0.49(+0.66%) |
Mar 09, 2022 | 74.44 | 75.13 | 72.47 | 74.63 | 1,682,889 | +1.77(+2.43%) |
Mar 08, 2022 | 72.17 | 74.65 | 71.27 | 72.86 | 1,845,377 | +0.54(+0.75%) |
Mar 07, 2022 | 76.35 | 77.91 | 72.26 | 72.32 | 1,980,669 | -3.47(-4.58%) |
Mar 04, 2022 | 77.67 | 77.67 | 74.51 | 75.79 | 2,692,292 | -2.38(-3.04%) |
Mar 03, 2022 | 79.25 | 80.21 | 76.92 | 78.17 | 1,821,529 | -0.24(-0.31%) |
Mar 02, 2022 | 78.33 | 78.97 | 75.28 | 78.41 | 1,676,325 | +1.43(+1.86%) |
Mar 01, 2022 | 73.11 | 77.43 | 73.11 | 76.98 | 2,895,828 | +4.50(+6.21%) |
Feb 28, 2022 | 71.36 | 72.86 | 70.87 | 72.48 | 2,248,912 | +1.83(+2.59%) |
Feb 25, 2022 | 68.72 | 70.70 | 68.36 | 70.65 | 1,721,188 | +2.00(+2.91%) |
Feb 24, 2022 | 63.36 | 68.94 | 62.85 | 68.65 | 1,966,847 | +3.38(+5.18%) |
Feb 23, 2022 | 64.57 | 65.91 | 64.08 | 65.27 | 1,938,203 | +1.42(+2.22%) |
Feb 22, 2022 | 65.88 | 66.14 | 63.19 | 63.85 | 1,092,607 | -2.68(-4.03%) |
Feb 18, 2022 | 66.53 | 0 | -0.82(-1.22%) | |||
Feb 17, 2022 | 67.38 | 67.82 | 66.61 | 67.35 | 1,038,477 | -1.03(-1.51%) |
Feb 16, 2022 | 66.30 | 68.58 | 65.72 | 68.38 | 934,197 | +1.86(+2.80%) |
Feb 15, 2022 | 65.25 | 66.69 | 64.69 | 66.52 | 730,350 | +1.81(+2.80%) |
Feb 14, 2022 | 64.75 | 65.52 | 64.14 | 64.71 | 732,215 | -0.50(-0.77%) |
Feb 11, 2022 | 65.70 | 66.70 | 64.52 | 65.21 | 694,559 | +0.36(+0.56%) |
Feb 10, 2022 | 65.52 | 67.37 | 64.63 | 64.85 | 766,552 | -1.27(-1.92%) |
Feb 09, 2022 | 64.87 | 66.28 | 64.78 | 66.12 | 1,013,055 | +2.48(+3.90%) |
Feb 08, 2022 | 62.51 | 63.86 | 62.09 | 63.64 | 909,180 | +1.28(+2.05%) |
Feb 07, 2022 | 62.41 | 63.20 | 62.08 | 62.36 | 697,508 | +0.02(+0.03%) |
Feb 04, 2022 | 62.79 | 63.45 | 62.02 | 62.34 | 752,244 | +0.14(+0.23%) |
Feb 03, 2022 | 62.40 | 63.10 | 61.84 | 62.20 | 1,008,742 | -1.70(-2.66%) |
Feb 02, 2022 | 64.26 | 64.49 | 62.52 | 63.90 | 919,961 | -0.03(-0.05%) |
Feb 01, 2022 | 63.59 | 64.01 | 61.99 | 63.93 | 1,297,668 | +0.16(+0.25%) |
Jan 31, 2022 | 63.04 | 64.11 | 63.77 | 1,193,380 | +1.04(+1.66%) | |
Jan 28, 2022 | 60.48 | 62.72 | 60.18 | 62.73 | 1,084,361 | +2.14(+3.53%) |
Jan 27, 2022 | 62.52 | 63.60 | 59.91 | 60.59 | 1,312,531 | -1.08(-1.75%) |
Jan 26, 2022 | 63.00 | 64.23 | 60.88 | 61.67 | 1,141,661 | -0.29(-0.47%) |
Jan 25, 2022 | 61.49 | 62.46 | 60.33 | 61.96 | 1,220,731 | -1.40(-2.21%) |
Jan 24, 2022 | 61.41 | 63.66 | 58.92 | 63.36 | 1,693,084 | +0.63(+1.00%) |
Jan 21, 2022 | 64.17 | 64.28 | 61.18 | 62.73 | 1,679,810 | -1.92(-2.97%) |
Jan 20, 2022 | 66.96 | 67.30 | 64.52 | 64.65 | 1,359,920 | -2.09(-3.13%) |
Jan 19, 2022 | 67.11 | 67.62 | 65.87 | 66.74 | 1,650,708 | -0.39(-0.58%) |
Jan 18, 2022 | 65.04 | 67.85 | 64.28 | 67.13 | 1,438,118 | +1.43(+2.18%) |
Jan 14, 2022 | 65.70 | 0 | -0.73(-1.10%) | |||
Jan 13, 2022 | 67.33 | 68.00 | 66.20 | 66.43 | 664,955 | -0.58(-0.87%) |
Jan 12, 2022 | 67.93 | 68.16 | 65.64 | 67.01 | 687,245 | -0.10(-0.15%) |
Jan 11, 2022 | 65.93 | 67.64 | 65.13 | 67.11 | 764,496 | +1.12(+1.70%) |
Jan 10, 2022 | 65.20 | 66.70 | 64.21 | 65.99 | 1,201,425 | +0.49(+0.75%) |
Jan 07, 2022 | 64.69 | 65.80 | 63.70 | 65.50 | 1,317,169 | +0.36(+0.55%) |
Jan 06, 2022 | 68.20 | 68.30 | 65.08 | 65.14 | 1,841,241 | -2.55(-3.77%) |
Jan 05, 2022 | 70.94 | 71.39 | 67.64 | 67.69 | 1,344,473 | -3.35(-4.72%) |
Jan 04, 2022 | 70.04 | 71.72 | 69.84 | 71.04 | 1,086,204 | +1.20(+1.72%) |
Jan 03, 2022 | 69.61 | 71.70 | 68.41 | 69.84 | 1,658,466 | +0.55(+0.79%) |
Dec 31, 2021 | 67.37 | 69.70 | 67.17 | 69.29 | 718,316 | +1.42(+2.09%) |
Dec 30, 2021 | 67.80 | 68.91 | 67.60 | 67.87 | 1,058,568 | +0.06(+0.09%) |
Dec 29, 2021 | 67.45 | 69.37 | 67.25 | 67.81 | 1,310,300 | +1.29(+1.94%) |
Dec 28, 2021 | 66.50 | 67.30 | 66.14 | 66.52 | 680,810 | +0.18(+0.27%) |
Dec 27, 2021 | 64.43 | 66.34 | 64.21 | 66.34 | 896,787 | +1.84(+2.85%) |
Dec 23, 2021 | 64.31 | 64.90 | 64.00 | 64.50 | 605,002 | +0.12(+0.19%) |
Dec 22, 2021 | 63.53 | 64.53 | 63.50 | 64.38 | 650,758 | +0.54(+0.85%) |
Dec 21, 2021 | 62.52 | 64.10 | 62.43 | 63.84 | 911,592 | +1.93(+3.12%) |
Dec 20, 2021 | 63.56 | 63.65 | 61.21 | 61.91 | 1,338,942 | -2.64(-4.09%) |
Dec 17, 2021 | 62.93 | 64.88 | 62.00 | 64.55 | 2,983,516 | +1.25(+1.97%) |
Dec 16, 2021 | 63.52 | 64.37 | 62.67 | 63.30 | 1,002,716 | +0.42(+0.67%) |
Dec 15, 2021 | 63.60 | 63.80 | 61.46 | 62.88 | 1,750,528 | -0.84(-1.32%) |
Dec 14, 2021 | 63.37 | 64.16 | 62.59 | 63.72 | 1,586,922 | +0.33(+0.52%) |
Dec 13, 2021 | 63.48 | 64.73 | 62.64 | 63.39 | 1,861,787 | +0.08(+0.13%) |
Dec 10, 2021 | 66.33 | 66.79 | 62.50 | 63.31 | 2,223,345 | -1.93(-2.96%) |
Dec 09, 2021 | 67.19 | 67.43 | 64.87 | 65.24 | 1,431,208 | -2.46(-3.63%) |
Dec 08, 2021 | 67.23 | 69.91 | 66.86 | 67.70 | 2,127,238 | +0.61(+0.91%) |
Dec 07, 2021 | 67.00 | 67.76 | 66.54 | 67.09 | 2,799,169 | +1.29(+1.96%) |
Dec 06, 2021 | 65.87 | 66.53 | 64.76 | 65.80 | 1,659,568 | +1.10(+1.70%) |
Dec 03, 2021 | 67.00 | 67.48 | 64.16 | 64.70 | 1,538,356 | -1.79(-2.69%) |
Dec 02, 2021 | 65.22 | 67.62 | 64.79 | 66.49 | 3,394,957 | +1.42(+2.18%) |
Dec 01, 2021 | 68.93 | 69.91 | 65.03 | 65.07 | 2,510,942 | -2.45(-3.63%) |
Nov 30, 2021 | 69.73 | 70.10 | 67.38 | 67.52 | 2,178,455 | -3.30(-4.66%) |
Nov 29, 2021 | 72.72 | 72.74 | 70.78 | 70.82 | 750,967 | -0.46(-0.65%) |
Nov 26, 2021 | 70.58 | 72.00 | 69.82 | 71.28 | 913,377 | -1.98(-2.70%) |
Nov 24, 2021 | 73.74 | 74.96 | 72.92 | 73.26 | 635,883 | -0.87(-1.17%) |
Nov 23, 2021 | 72.02 | 74.26 | 72.02 | 74.13 | 1,082,909 | +1.36(+1.87%) |
Nov 22, 2021 | 71.52 | 73.67 | 71.33 | 72.77 | 1,215,548 | +1.33(+1.86%) |
Nov 19, 2021 | 72.71 | 73.19 | 71.14 | 71.44 | 1,374,622 | -1.64(-2.24%) |
Nov 18, 2021 | 74.34 | 73.07 | 72.62 | 73.08 | 1,325,907 | -0.92(-1.24%) |
Nov 17, 2021 | 75.20 | 77.00 | 73.98 | 74.00 | 1,046,402 | -1.81(-2.39%) |
Nov 16, 2021 | 77.92 | 78.09 | 75.74 | 75.81 | 1,013,477 | -1.88(-2.42%) |
Nov 15, 2021 | 76.67 | 77.71 | 76.16 | 77.69 | 1,146,296 | +1.07(+1.40%) |
Nov 12, 2021 | 78.65 | 79.03 | 75.69 | 76.62 | 1,391,471 | -2.41(-3.05%) |
Nov 11, 2021 | 78.97 | 80.50 | 78.44 | 79.03 | 1,014,069 | +0.86(+1.10%) |
Nov 10, 2021 | 81.01 | 78.17 | 1,884,011 | -3.71(-4.53%) | ||
Nov 09, 2021 | 83.39 | 83.81 | 80.62 | 81.88 | 1,488,301 | -1.56(-1.87%) |
Nov 08, 2021 | 85.15 | 85.88 | 83.15 | 83.44 | 958,027 | -1.36(-1.60%) |
Nov 05, 2021 | 84.71 | 85.54 | 84.15 | 84.80 | 679,470 | +1.03(+1.23%) |
Nov 04, 2021 | 84.18 | 84.51 | 82.61 | 83.77 | 625,233 | -0.11(-0.13%) |
Nov 03, 2021 | 82.47 | 84.08 | 81.53 | 83.88 | 857,971 | +1.19(+1.44%) |
Nov 02, 2021 | 85.00 | 85.62 | 81.91 | 82.69 | 762,083 | -2.65(-3.11%) |
Nov 01, 2021 | 85.08 | 85.98 | 84.25 | 85.34 | 1,039,612 | +0.82(+0.97%) |
Oct 29, 2021 | 83.56 | 85.28 | 82.86 | 84.52 | 1,597,304 | +0.46(+0.55%) |
Oct 28, 2021 | 79.90 | 84.19 | 79.42 | 84.06 | 1,711,820 | +4.76(+6.00%) |
Oct 27, 2021 | 79.76 | 80.52 | 78.57 | 79.30 | 998,065 | -0.11(-0.14%) |
Oct 26, 2021 | 80.50 | 79.34 | 79.41 | 874,793 | -0.35(-0.44%) | |
Oct 25, 2021 | 79.17 | 81.00 | 79.11 | 79.76 | 1,048,947 | +1.24(+1.58%) |
Oct 22, 2021 | 76.79 | 78.52 | 76.58 | 78.52 | 738,217 | +1.89(+2.47%) |
Oct 21, 2021 | 77.09 | 77.57 | 75.31 | 76.63 | 761,347 | -0.71(-0.92%) |
Oct 20, 2021 | 76.91 | 78.30 | 76.83 | 77.34 | 752,411 | -0.02(-0.03%) |
Oct 19, 2021 | 76.16 | 78.41 | 75.63 | 77.36 | 977,679 | +1.70(+2.25%) |
Oct 18, 2021 | 74.23 | 77.16 | 74.02 | 75.66 | 1,121,313 | +1.40(+1.89%) |
Oct 15, 2021 | 74.61 | 75.38 | 73.99 | 74.26 | 835,649 | +0.13(+0.18%) |
Oct 14, 2021 | 73.91 | 74.70 | 73.20 | 74.13 | 944,114 | +1.46(+2.01%) |
Oct 13, 2021 | 73.80 | 74.22 | 71.84 | 72.67 | 1,011,585 | -0.47(-0.64%) |
Oct 12, 2021 | 72.55 | 73.79 | 72.21 | 73.14 | 563,139 | +0.73(+1.01%) |
Oct 11, 2021 | 72.76 | 73.92 | 72.39 | 72.41 | 655,931 | -0.27(-0.37%) |
Oct 08, 2021 | 73.71 | 74.51 | 72.58 | 72.68 | 752,614 | -0.44(-0.60%) |
Oct 07, 2021 | 72.05 | 73.58 | 71.80 | 73.12 | 665,801 | +1.79(+2.51%) |
Oct 06, 2021 | 71.01 | 72.35 | 70.27 | 71.33 | 1,087,570 | -0.87(-1.20%) |
Oct 05, 2021 | 71.63 | 73.46 | 70.88 | 72.20 | 1,757,255 | +0.93(+1.30%) |
Oct 04, 2021 | 74.07 | 74.60 | 70.95 | 71.27 | 1,432,631 | -2.44(-3.31%) |
Oct 01, 2021 | 72.34 | 74.29 | 71.83 | 73.71 | 1,025,666 | +1.81(+2.52%) |
Sep 30, 2021 | 73.23 | 73.30 | 70.92 | 71.90 | 1,241,833 | -0.94(-1.29%) |
Sep 29, 2021 | 73.68 | 74.64 | 70.98 | 72.84 | 1,506,102 | -0.33(-0.45%) |
Sep 28, 2021 | 74.61 | 76.83 | 73.08 | 73.17 | 1,555,121 | -1.44(-1.93%) |
Sep 27, 2021 | 73.29 | 74.77 | 73.29 | 74.61 | 889,861 | +1.31(+1.79%) |
Sep 24, 2021 | 72.62 | 73.39 | 72.37 | 73.30 | 1,232,586 | -0.25(-0.34%) |
Sep 23, 2021 | 72.03 | 74.41 | 71.62 | 73.55 | 1,564,354 | +2.31(+3.24%) |
Sep 22, 2021 | 73.96 | 75.38 | 70.51 | 71.24 | 2,965,491 | -1.68(-2.30%) |
Sep 21, 2021 | 73.39 | 73.67 | 71.64 | 72.92 | 1,634,781 | +0.07(+0.10%) |
Sep 20, 2021 | 73.07 | 73.80 | 71.76 | 72.85 | 1,482,863 | -2.61(-3.46%) |
Sep 17, 2021 | 77.19 | 77.63 | 75.17 | 75.46 | 3,541,608 | -1.42(-1.85%) |
Sep 16, 2021 | 76.54 | 77.61 | 75.29 | 76.88 | 1,269,808 | -0.42(-0.54%) |
Sep 15, 2021 | 74.62 | 77.45 | 74.38 | 77.30 | 2,269,463 | +3.28(+4.43%) |
Sep 14, 2021 | 73.89 | 75.90 | 73.47 | 74.02 | 1,949,105 | +0.48(+0.65%) |
Sep 13, 2021 | 71.54 | 74.59 | 71.17 | 73.54 | 1,636,421 | +2.93(+4.15%) |
Sep 10, 2021 | 71.17 | 72.06 | 70.46 | 70.61 | 1,331,060 | +0.05(+0.07%) |
Sep 09, 2021 | 73.37 | 73.37 | 70.37 | 70.56 | 1,712,262 | -3.01(-4.09%) |
Sep 08, 2021 | 73.35 | 73.66 | 71.61 | 73.57 | 806,243 | -0.18(-0.24%) |
Sep 07, 2021 | 73.22 | 74.54 | 72.89 | 73.75 | 1,207,612 | +0.05(+0.07%) |
Sep 03, 2021 | 74.15 | 74.36 | 72.63 | 73.70 | 740,629 | -0.86(-1.15%) |
Sep 02, 2021 | 75.08 | 77.34 | 74.37 | 74.56 | 1,435,092 | +0.05(+0.07%) |
Sep 01, 2021 | 74.47 | 75.13 | 73.36 | 74.51 | 1,297,773 | +0.01(+0.01%) |
Aug 31, 2021 | 76.43 | 76.43 | 74.15 | 74.50 | 1,619,316 | -1.49(-1.96%) |
Aug 30, 2021 | 77.87 | 77.92 | 75.94 | 75.99 | 958,758 | -1.52(-1.96%) |
Aug 27, 2021 | 74.14 | 77.69 | 73.58 | 77.51 | 1,510,685 | +3.33(+4.49%) |
Aug 26, 2021 | 75.11 | 75.67 | 74.16 | 74.18 | 817,717 | -1.02(-1.36%) |
Aug 25, 2021 | 73.45 | 75.84 | 72.91 | 75.20 | 1,065,625 | +1.71(+2.33%) |
Aug 24, 2021 | 73.33 | 74.18 | 73.14 | 73.49 | 949,240 | +0.49(+0.67%) |
Aug 23, 2021 | 70.15 | 73.06 | 69.74 | 73.00 | 1,337,005 | +3.35(+4.81%) |
Aug 20, 2021 | 72.98 | 73.38 | 68.62 | 69.65 | 3,137,624 | -3.78(-5.15%) |
Aug 19, 2021 | 74.54 | 75.78 | 72.79 | 73.43 | 1,418,400 | -2.22(-2.93%) |
Aug 18, 2021 | 75.66 | 77.25 | 75.26 | 75.65 | 1,386,118 | -0.25(-0.33%) |
Aug 17, 2021 | 77.75 | 78.50 | 75.55 | 75.90 | 1,657,594 | -3.10(-3.92%) |
Aug 16, 2021 | 79.07 | 79.47 | 77.31 | 79.00 | 1,427,201 | +0.51(+0.65%) |
Aug 13, 2021 | 77.46 | 78.75 | 77.34 | 78.49 | 1,414,725 | +1.16(+1.50%) |
Aug 12, 2021 | 76.07 | 77.39 | 74.98 | 77.33 | 1,576,845 | +2.07(+2.75%) |
Aug 11, 2021 | 75.17 | 76.48 | 70.59 | 75.26 | 2,556,632 | +1.52(+2.06%) |
Aug 10, 2021 | 72.77 | 74.02 | 72.04 | 73.74 | 1,070,502 | +1.31(+1.81%) |
Aug 09, 2021 | 71.01 | 72.99 | 70.80 | 72.43 | 1,167,460 | +1.63(+2.30%) |
Aug 06, 2021 | 70.09 | 71.65 | 70.09 | 70.80 | 1,512,662 | +1.08(+1.55%) |
Aug 05, 2021 | 69.50 | 70.00 | 68.53 | 69.72 | 797,037 | +1.18(+1.72%) |
Aug 04, 2021 | 69.14 | 70.57 | 68.36 | 68.54 | 777,596 | -0.90(-1.30%) |
Aug 03, 2021 | 68.52 | 69.45 | 67.17 | 69.44 | 737,496 | +0.80(+1.17%) |
Aug 02, 2021 | 69.83 | 71.40 | 68.36 | 68.64 | 1,033,742 | -0.43(-0.62%) |
Jul 30, 2021 | 68.81 | 69.78 | 68.29 | 69.07 | 794,229 | -0.44(-0.63%) |
Jul 29, 2021 | 70.35 | 71.66 | 69.48 | 69.51 | 1,121,858 | -0.21(-0.30%) |
Jul 28, 2021 | 68.50 | 70.45 | 68.16 | 69.72 | 1,152,445 | +1.93(+2.85%) |
Jul 27, 2021 | 68.00 | 68.00 | 66.20 | 67.79 | 905,009 | -0.67(-0.98%) |
Jul 26, 2021 | 67.59 | 68.78 | 67.57 | 68.46 | 814,263 | +1.45(+2.16%) |
Jul 23, 2021 | 68.15 | 68.34 | 66.63 | 67.01 | 941,671 | -0.64(-0.95%) |
Jul 22, 2021 | 68.95 | 69.30 | 67.10 | 67.65 | 1,305,278 | -1.60(-2.31%) |
Jul 21, 2021 | 67.61 | 69.46 | 67.20 | 69.25 | 1,640,095 | +1.49(+2.20%) |
Jul 20, 2021 | 64.72 | 68.29 | 64.11 | 67.76 | 2,374,770 | +3.75(+5.86%) |
Jul 19, 2021 | 63.87 | 64.74 | 63.02 | 64.01 | 1,851,939 | -1.57(-2.39%) |
Jul 16, 2021 | 68.14 | 68.20 | 65.36 | 65.58 | 1,507,728 | -1.79(-2.66%) |
Jul 15, 2021 | 66.23 | 67.57 | 66.05 | 67.37 | 1,108,436 | +1.08(+1.63%) |
Jul 14, 2021 | 67.10 | 67.45 | 65.97 | 66.29 | 902,978 | -0.06(-0.09%) |
Jul 13, 2021 | 67.16 | 67.46 | 66.29 | 66.35 | 895,521 | -1.10(-1.63%) |
Jul 12, 2021 | 67.16 | 67.83 | 66.04 | 67.45 | 912,594 | +0.63(+0.94%) |
Jul 09, 2021 | 66.94 | 67.04 | 65.96 | 66.82 | 812,194 | +0.64(+0.97%) |
Jul 08, 2021 | 64.25 | 66.90 | 63.85 | 66.18 | 1,451,915 | -0.04(-0.06%) |
Jul 07, 2021 | 66.63 | 67.75 | 64.38 | 66.22 | 1,802,495 | -0.28(-0.42%) |
Jul 06, 2021 | 66.32 | 67.06 | 65.96 | 66.50 | 2,044,993 | -0.17(-0.25%) |
Jul 02, 2021 | 67.57 | 67.65 | 66.49 | 66.67 | 1,726,078 | -0.66(-0.98%) |