Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 77.87 | 78.44 | 77.29 | 78.03 | 3,063,878 | -0.22(-0.28%) |
Jun 29, 2022 | 78.32 | 78.70 | 78.14 | 78.25 | 1,786,150 | +0.55(+0.71%) |
Jun 28, 2022 | 78.88 | 78.99 | 77.58 | 77.70 | 1,687,968 | -1.02(-1.30%) |
Jun 27, 2022 | 78.54 | 79.36 | 78.18 | 78.72 | 2,290,973 | +0.42(+0.53%) |
Jun 24, 2022 | 77.10 | 78.31 | 76.94 | 78.31 | 2,064,951 | +2.74(+3.63%) |
Jun 23, 2022 | 75.33 | 75.61 | 75.00 | 75.56 | 1,884,279 | +0.32(+0.43%) |
Jun 22, 2022 | 75.05 | 75.84 | 74.95 | 75.24 | 2,608,600 | +0.02(+0.02%) |
Jun 21, 2022 | 76.26 | 76.39 | 75.18 | 75.22 | 3,570,210 | +0.40(+0.53%) |
Jun 17, 2022 | 75.18 | 75.82 | 74.69 | 74.83 | 2,160,611 | -0.73(-0.97%) |
Jun 16, 2022 | 75.13 | 75.80 | 74.76 | 75.56 | 2,750,612 | +0.45(+0.60%) |
Jun 15, 2022 | 74.99 | 75.57 | 74.08 | 75.10 | 2,425,040 | +0.78(+1.04%) |
Jun 14, 2022 | 75.84 | 75.87 | 73.99 | 74.33 | 2,562,328 | -1.86(-2.44%) |
Jun 13, 2022 | 76.77 | 77.38 | 75.98 | 76.18 | 3,010,304 | -2.34(-2.97%) |
Jun 10, 2022 | 78.23 | 78.94 | 77.86 | 78.52 | 1,844,189 | -1.22(-1.53%) |
Jun 09, 2022 | 81.03 | 81.41 | 79.73 | 79.74 | 1,712,709 | -0.90(-1.11%) |
Jun 08, 2022 | 80.63 | 81.33 | 80.56 | 80.63 | 1,464,511 | -1.41(-1.72%) |
Jun 07, 2022 | 81.14 | 82.04 | 81.12 | 82.04 | 1,994,718 | +0.19(+0.24%) |
Jun 06, 2022 | 82.71 | 82.71 | 81.68 | 81.85 | 1,341,147 | -0.42(-0.50%) |
Jun 03, 2022 | 82.41 | 82.65 | 82.12 | 82.27 | 1,142,973 | -0.62(-0.75%) |
Jun 02, 2022 | 82.80 | 82.90 | 82.03 | 82.88 | 1,459,535 | +0.14(+0.17%) |
Jun 01, 2022 | 83.41 | 83.50 | 82.29 | 82.75 | 1,568,011 | -1.20(-1.43%) |
May 31, 2022 | 83.46 | 84.18 | 83.04 | 83.95 | 3,709,525 | -0.48(-0.57%) |
May 27, 2022 | 84.02 | 84.44 | 83.62 | 84.43 | 2,342,444 | +0.18(+0.22%) |
May 26, 2022 | 84.27 | 84.60 | 84.04 | 84.24 | 1,673,634 | +0.01(+0.01%) |
May 25, 2022 | 84.26 | 84.46 | 83.69 | 84.23 | 2,847,350 | -0.63(-0.74%) |
May 24, 2022 | 83.99 | 85.04 | 83.96 | 84.86 | 3,552,005 | +1.13(+1.34%) |
May 23, 2022 | 83.02 | 83.99 | 83.02 | 83.73 | 4,237,617 | +1.19(+1.44%) |
May 20, 2022 | 81.74 | 82.57 | 81.62 | 82.54 | 4,886,129 | +0.71(+0.87%) |
May 19, 2022 | 81.28 | 82.22 | 81.24 | 81.83 | 4,138,463 | +0.90(+1.11%) |
May 18, 2022 | 81.09 | 81.52 | 80.81 | 80.94 | 4,176,694 | -0.22(-0.27%) |
May 17, 2022 | 81.35 | 81.44 | 80.84 | 81.16 | 2,331,932 | +0.10(+0.13%) |
May 16, 2022 | 80.01 | 81.28 | 79.92 | 81.06 | 2,403,529 | +1.84(+2.32%) |
May 13, 2022 | 79.49 | 79.73 | 78.72 | 79.22 | 2,729,291 | +0.41(+0.52%) |
May 12, 2022 | 78.08 | 79.16 | 78.01 | 78.81 | 3,719,401 | +1.24(+1.59%) |
May 11, 2022 | 78.24 | 79.18 | 77.53 | 77.58 | 2,951,040 | -0.32(-0.41%) |
May 10, 2022 | 78.12 | 78.46 | 77.54 | 77.90 | 2,710,715 | +0.84(+1.09%) |
May 09, 2022 | 78.10 | 78.10 | 76.96 | 77.06 | 3,880,929 | -2.16(-2.73%) |
May 06, 2022 | 79.37 | 79.71 | 78.92 | 79.22 | 2,546,746 | -0.36(-0.45%) |
May 05, 2022 | 80.44 | 80.56 | 78.90 | 79.58 | 3,517,756 | -1.90(-2.33%) |
May 04, 2022 | 80.73 | 81.69 | 79.83 | 81.48 | 2,364,629 | +0.73(+0.90%) |
May 03, 2022 | 80.80 | 81.24 | 80.49 | 80.75 | 1,995,225 | -0.16(-0.19%) |
May 02, 2022 | 80.96 | 81.17 | 80.15 | 80.91 | 3,095,380 | -0.35(-0.43%) |
Apr 29, 2022 | 82.38 | 82.86 | 81.18 | 81.26 | 2,316,726 | -2.02(-2.43%) |
Apr 28, 2022 | 82.23 | 83.50 | 82.20 | 83.28 | 2,967,909 | +0.75(+0.91%) |
Apr 27, 2022 | 82.48 | 82.88 | 81.98 | 82.53 | 2,935,177 | +0.42(+0.51%) |
Apr 26, 2022 | 83.32 | 84.01 | 82.12 | 82.12 | 2,622,696 | -1.37(-1.64%) |
Apr 25, 2022 | 83.11 | 83.58 | 82.32 | 83.48 | 3,388,663 | +1.14(+1.38%) |
Apr 22, 2022 | 83.54 | 83.57 | 82.35 | 82.35 | 2,025,951 | -0.68(-0.82%) |
Apr 21, 2022 | 84.00 | 84.13 | 82.78 | 83.03 | 3,687,903 | -1.19(-1.41%) |
Apr 20, 2022 | 84.09 | 84.45 | 83.60 | 84.22 | 2,131,741 | -0.33(-0.39%) |
Apr 19, 2022 | 84.54 | 84.94 | 84.17 | 84.56 | 2,352,833 | -0.61(-0.72%) |
Apr 18, 2022 | 84.89 | 85.43 | 84.81 | 85.16 | 1,677,351 | -0.24(-0.28%) |
Apr 14, 2022 | 85.66 | 85.88 | 85.27 | 85.40 | 1,826,479 | -0.39(-0.45%) |
Apr 13, 2022 | 85.64 | 86.02 | 85.33 | 85.79 | 1,624,224 | +0.25(+0.29%) |
Apr 12, 2022 | 86.12 | 86.20 | 85.29 | 85.54 | 2,620,037 | -1.00(-1.15%) |
Apr 11, 2022 | 86.86 | 87.01 | 86.37 | 86.54 | 4,611,430 | +0.94(+1.10%) |
Apr 08, 2022 | 85.06 | 85.88 | 85.00 | 85.60 | 3,374,698 | +1.23(+1.46%) |
Apr 07, 2022 | 84.00 | 84.45 | 83.74 | 84.37 | 2,643,972 | +0.69(+0.83%) |
Apr 06, 2022 | 82.03 | 83.71 | 81.83 | 83.68 | 2,971,056 | +2.29(+2.81%) |
Apr 05, 2022 | 81.08 | 81.71 | 81.02 | 81.39 | 2,909,358 | +0.78(+0.96%) |
Apr 04, 2022 | 81.44 | 81.63 | 80.29 | 80.61 | 5,220,734 | -0.33(-0.41%) |
Apr 01, 2022 | 80.48 | 80.97 | 80.24 | 80.95 | 2,169,645 | -0.06(-0.07%) |
Mar 31, 2022 | 81.47 | 81.78 | 80.96 | 81.00 | 1,809,954 | -0.19(-0.24%) |
Mar 30, 2022 | 81.25 | 81.70 | 80.85 | 81.19 | 2,466,012 | +0.42(+0.51%) |
Mar 29, 2022 | 80.77 | 81.03 | 80.51 | 80.78 | 1,717,355 | +0.48(+0.60%) |
Mar 28, 2022 | 80.14 | 80.36 | 79.88 | 80.30 | 1,679,193 | +0.12(+0.15%) |
Mar 25, 2022 | 80.24 | 80.52 | 79.94 | 80.18 | 1,444,133 | +0.20(+0.25%) |
Mar 24, 2022 | 79.33 | 80.03 | 79.25 | 79.98 | 1,493,935 | +1.01(+1.27%) |
Mar 23, 2022 | 78.78 | 79.29 | 78.65 | 78.97 | 2,123,179 | -0.33(-0.42%) |
Mar 22, 2022 | 79.25 | 79.66 | 78.96 | 79.30 | 2,431,020 | -0.16(-0.20%) |
Mar 21, 2022 | 79.94 | 80.36 | 79.37 | 79.46 | 2,335,598 | -0.66(-0.82%) |
Mar 18, 2022 | 79.31 | 80.26 | 79.24 | 80.11 | 2,839,181 | +0.32(+0.40%) |
Mar 17, 2022 | 78.40 | 79.92 | 78.34 | 79.79 | 1,964,268 | +1.66(+2.13%) |
Mar 16, 2022 | 78.31 | 78.50 | 77.14 | 78.13 | 2,804,171 | -0.08(-0.11%) |
Mar 15, 2022 | 77.72 | 78.47 | 77.32 | 78.21 | 2,434,046 | +0.61(+0.79%) |
Mar 14, 2022 | 77.38 | 78.38 | 77.21 | 77.60 | 2,496,229 | +1.57(+2.06%) |
Mar 11, 2022 | 76.85 | 77.04 | 76.02 | 76.03 | 2,617,087 | -0.55(-0.72%) |
Mar 10, 2022 | 76.50 | 77.21 | 75.83 | 76.59 | 2,907,718 | +0.76(+1.00%) |
Mar 09, 2022 | 74.75 | 76.11 | 74.49 | 75.83 | 4,454,233 | +1.88(+2.55%) |
Mar 08, 2022 | 73.27 | 75.09 | 73.01 | 73.95 | 4,906,362 | -0.10(-0.13%) |
Mar 07, 2022 | 74.30 | 74.51 | 73.79 | 74.05 | 3,553,640 | -1.06(-1.42%) |
Mar 04, 2022 | 74.75 | 75.14 | 74.40 | 75.11 | 2,876,774 | -1.24(-1.63%) |
Mar 03, 2022 | 77.35 | 77.47 | 76.15 | 76.35 | 2,614,697 | -1.37(-1.76%) |
Mar 02, 2022 | 76.92 | 77.95 | 76.79 | 77.72 | 2,482,572 | +0.50(+0.64%) |
Mar 01, 2022 | 78.09 | 78.49 | 76.91 | 77.22 | 2,934,130 | -0.30(-0.39%) |
Feb 28, 2022 | 77.10 | 77.53 | 76.69 | 77.52 | 3,463,832 | -0.15(-0.19%) |
Feb 25, 2022 | 76.72 | 77.86 | 76.59 | 77.67 | 2,830,192 | +1.73(+2.28%) |
Feb 24, 2022 | 75.46 | 76.01 | 75.01 | 75.94 | 4,152,327 | -0.74(-0.97%) |
Feb 23, 2022 | 77.46 | 77.51 | 76.49 | 76.69 | 2,984,557 | +0.61(+0.80%) |
Feb 22, 2022 | 76.08 | 76.24 | 75.52 | 76.08 | 3,565,436 | -0.50(-0.65%) |
Feb 18, 2022 | 76.57 | 0 | -0.24(-0.31%) | |||
Feb 17, 2022 | 77.16 | 77.31 | 76.68 | 76.81 | 2,636,059 | -1.13(-1.46%) |
Feb 16, 2022 | 77.11 | 77.98 | 77.04 | 77.95 | 2,667,945 | +1.35(+1.76%) |
Feb 15, 2022 | 76.41 | 76.81 | 76.33 | 76.60 | 3,222,060 | +0.65(+0.85%) |
Feb 14, 2022 | 76.57 | 76.57 | 75.61 | 75.95 | 5,756,704 | +0.11(+0.14%) |
Feb 11, 2022 | 76.38 | 76.58 | 75.76 | 75.84 | 4,691,912 | -0.23(-0.30%) |
Feb 10, 2022 | 77.24 | 77.51 | 75.88 | 76.08 | 4,581,055 | -1.21(-1.57%) |
Feb 09, 2022 | 77.76 | 78.02 | 77.27 | 77.29 | 2,792,600 | +0.04(+0.06%) |
Feb 08, 2022 | 77.22 | 77.32 | 76.73 | 77.25 | 2,722,673 | -0.05(-0.07%) |
Feb 07, 2022 | 77.13 | 77.51 | 76.90 | 77.30 | 2,947,829 | +0.82(+1.08%) |
Feb 04, 2022 | 76.42 | 76.71 | 76.23 | 76.47 | 3,368,434 | -0.12(-0.16%) |
Feb 03, 2022 | 76.47 | 76.98 | 76.60 | 4,084,073 | +0.45(+0.59%) | |
Feb 02, 2022 | 75.38 | 76.24 | 74.71 | 76.15 | 4,926,603 | -2.01(-2.57%) |
Feb 01, 2022 | 78.10 | 78.40 | 77.69 | 78.16 | 3,585,985 | +1.13(+1.46%) |
Jan 31, 2022 | 76.17 | 77.13 | 77.03 | 3,549,891 | +0.89(+1.16%) | |
Jan 28, 2022 | 74.97 | 76.21 | 74.69 | 76.15 | 2,602,559 | +0.68(+0.90%) |
Jan 27, 2022 | 75.18 | 76.16 | 75.02 | 75.46 | 3,374,273 | +0.80(+1.07%) |
Jan 26, 2022 | 75.43 | 75.62 | 74.38 | 74.67 | 3,190,926 | -0.27(-0.35%) |
Jan 25, 2022 | 74.50 | 75.34 | 73.80 | 74.93 | 3,308,943 | -0.52(-0.69%) |
Jan 24, 2022 | 74.96 | 75.45 | 73.82 | 75.45 | 4,386,869 | -1.68(-2.18%) |
Jan 21, 2022 | 77.84 | 78.03 | 77.03 | 77.14 | 3,138,280 | -1.03(-1.32%) |
Jan 20, 2022 | 78.81 | 79.02 | 78.12 | 78.17 | 2,330,935 | -0.58(-0.74%) |
Jan 19, 2022 | 78.79 | 79.17 | 78.57 | 78.75 | 2,306,354 | -0.61(-0.77%) |
Jan 18, 2022 | 79.32 | 79.63 | 78.89 | 79.36 | 2,615,669 | -0.90(-1.12%) |
Jan 14, 2022 | 80.26 | 0 | -0.06(-0.08%) | |||
Jan 13, 2022 | 80.10 | 80.65 | 79.88 | 80.32 | 2,103,691 | +0.74(+0.92%) |
Jan 12, 2022 | 79.08 | 79.64 | 79.04 | 79.59 | 2,487,755 | -0.07(-0.09%) |
Jan 11, 2022 | 79.14 | 79.73 | 79.14 | 79.66 | 2,373,872 | -0.19(-0.23%) |
Jan 10, 2022 | 78.44 | 79.89 | 78.41 | 79.84 | 3,106,458 | +0.68(+0.86%) |
Jan 07, 2022 | 78.45 | 79.27 | 78.45 | 79.16 | 2,991,231 | +0.90(+1.16%) |
Jan 06, 2022 | 78.61 | 78.73 | 78.16 | 78.26 | 3,202,217 | +0.23(+0.30%) |
Jan 05, 2022 | 78.41 | 78.73 | 77.97 | 78.03 | 2,791,757 | +0.50(+0.64%) |
Jan 04, 2022 | 78.02 | 78.11 | 77.44 | 77.53 | 2,560,910 | -0.35(-0.46%) |
Jan 03, 2022 | 77.60 | 78.03 | 77.22 | 77.88 | 2,957,893 | +0.35(+0.46%) |
Dec 31, 2021 | 77.63 | 77.88 | 77.52 | 77.53 | 1,698,443 | +0.01(+0.01%) |
Dec 30, 2021 | 77.90 | 78.21 | 77.52 | 77.52 | 1,430,690 | -0.59(-0.75%) |
Dec 29, 2021 | 77.73 | 78.17 | 77.55 | 78.11 | 1,875,636 | -0.01(-0.01%) |
Dec 28, 2021 | 78.12 | 78.21 | 77.92 | 78.11 | 2,151,145 | +0.46(+0.59%) |
Dec 27, 2021 | 77.28 | 77.77 | 77.10 | 77.65 | 2,507,372 | +0.84(+1.10%) |
Dec 23, 2021 | 76.93 | 77.25 | 76.68 | 76.81 | 3,596,952 | +0.31(+0.41%) |
Dec 22, 2021 | 75.80 | 76.55 | 75.62 | 76.50 | 2,373,948 | +0.28(+0.37%) |
Dec 21, 2021 | 76.08 | 76.31 | 75.68 | 76.22 | 3,157,230 | +0.57(+0.75%) |
Dec 20, 2021 | 75.77 | 75.95 | 75.45 | 75.65 | 3,639,287 | -0.49(-0.64%) |
Dec 17, 2021 | 76.49 | 76.78 | 75.88 | 76.14 | 6,072,555 | -0.15(-0.20%) |
Dec 16, 2021 | 75.83 | 76.47 | 75.61 | 76.29 | 6,805,804 | +4.03(+5.58%) |
Dec 15, 2021 | 71.63 | 72.38 | 71.37 | 72.26 | 3,850,893 | +0.82(+1.15%) |
Dec 14, 2021 | 71.74 | 72.10 | 71.36 | 71.43 | 4,123,878 | -0.23(-0.32%) |
Dec 13, 2021 | 71.56 | 71.99 | 71.52 | 71.66 | 4,185,135 | +0.16(+0.22%) |
Dec 10, 2021 | 71.30 | 71.80 | 71.24 | 71.50 | 3,091,427 | +0.20(+0.29%) |
Dec 09, 2021 | 71.71 | 71.77 | 71.04 | 71.30 | 2,288,259 | -0.82(-1.13%) |
Dec 08, 2021 | 72.25 | 72.27 | 71.76 | 72.11 | 3,516,601 | +0.60(+0.84%) |
Dec 07, 2021 | 71.25 | 71.68 | 71.16 | 71.51 | 2,140,742 | +0.13(+0.19%) |
Dec 06, 2021 | 71.15 | 71.89 | 71.07 | 71.38 | 2,614,811 | +0.47(+0.66%) |
Dec 03, 2021 | 71.46 | 71.58 | 70.59 | 70.91 | 2,668,183 | +0.04(+0.06%) |
Dec 02, 2021 | 70.71 | 71.17 | 70.66 | 70.86 | 2,522,521 | +0.12(+0.16%) |
Dec 01, 2021 | 71.47 | 71.73 | 70.74 | 70.75 | 2,652,688 | +0.11(+0.15%) |
Nov 30, 2021 | 71.13 | 71.43 | 71.03 | 70.64 | 2,235,408 | -0.51(-0.71%) |
Nov 29, 2021 | 71.03 | 71.47 | 70.88 | 71.15 | 2,774,890 | -0.38(-0.53%) |
Nov 26, 2021 | 71.94 | 72.00 | 71.38 | 71.53 | 1,952,205 | -1.07(-1.48%) |
Nov 24, 2021 | 72.52 | 72.66 | 72.24 | 72.60 | 2,025,462 | -0.67(-0.92%) |
Nov 23, 2021 | 72.85 | 73.36 | 72.66 | 73.27 | 2,602,618 | +1.20(+1.66%) |
Nov 22, 2021 | 72.43 | 72.86 | 72.04 | 72.08 | 2,090,870 | -0.30(-0.42%) |
Nov 19, 2021 | 72.94 | 73.20 | 72.38 | 72.38 | 2,437,130 | -0.27(-0.38%) |
Nov 18, 2021 | 72.63 | 72.77 | 72.64 | 72.65 | 1,794,631 | +0.06(+0.09%) |
Nov 17, 2021 | 72.62 | 72.93 | 72.52 | 72.59 | 2,083,091 | -0.01(-0.01%) |
Nov 16, 2021 | 73.20 | 73.31 | 72.60 | 72.60 | 2,067,230 | -0.33(-0.45%) |
Nov 15, 2021 | 73.25 | 73.44 | 72.82 | 72.93 | 2,575,888 | -0.19(-0.25%) |
Nov 12, 2021 | 73.33 | 73.47 | 73.11 | 73.11 | 1,979,969 | -0.31(-0.42%) |
Nov 11, 2021 | 73.49 | 73.59 | 73.28 | 73.42 | 3,567,558 | -0.29(-0.40%) |
Nov 10, 2021 | 74.17 | 73.72 | 73.72 | 2,830,761 | +0.07(+0.10%) | |
Nov 09, 2021 | 74.18 | 74.18 | 73.51 | 73.65 | 2,286,643 | -0.12(-0.16%) |
Nov 08, 2021 | 73.88 | 74.15 | 73.62 | 73.76 | 2,516,132 | -0.38(-0.51%) |
Nov 05, 2021 | 73.87 | 74.15 | 73.50 | 74.14 | 2,700,536 | -0.04(-0.05%) |
Nov 04, 2021 | 74.05 | 74.25 | 73.89 | 74.18 | 3,426,423 | +0.09(+0.12%) |
Nov 03, 2021 | 73.80 | 74.29 | 73.67 | 74.09 | 2,842,206 | -0.14(-0.19%) |
Nov 02, 2021 | 74.53 | 74.65 | 73.85 | 74.23 | 2,888,100 | -0.27(-0.36%) |
Nov 01, 2021 | 74.30 | 74.63 | 74.14 | 74.50 | 2,223,035 | +1.14(+1.56%) |
Oct 29, 2021 | 73.22 | 73.35 | 72.89 | 73.35 | 2,824,430 | -0.49(-0.66%) |
Oct 28, 2021 | 73.81 | 74.37 | 73.58 | 73.84 | 2,977,899 | +0.51(+0.70%) |
Oct 27, 2021 | 74.21 | 74.45 | 73.05 | 73.33 | 3,993,738 | -1.87(-2.49%) |
Oct 26, 2021 | 74.40 | 75.20 | 3,964,542 | +1.31(+1.78%) | ||
Oct 25, 2021 | 74.16 | 74.32 | 73.78 | 73.89 | 2,364,251 | -1.38(-1.84%) |
Oct 22, 2021 | 74.94 | 75.27 | 74.78 | 75.27 | 1,698,358 | +0.22(+0.30%) |
Oct 21, 2021 | 75.00 | 75.21 | 74.59 | 75.05 | 2,442,822 | +0.18(+0.24%) |
Oct 20, 2021 | 74.59 | 75.30 | 74.52 | 74.87 | 2,574,942 | +1.17(+1.59%) |
Oct 19, 2021 | 73.71 | 73.88 | 73.56 | 73.70 | 1,791,496 | +0.72(+0.98%) |
Oct 18, 2021 | 73.22 | 73.28 | 72.85 | 72.98 | 1,740,744 | -0.88(-1.19%) |
Oct 15, 2021 | 73.35 | 73.87 | 73.23 | 73.86 | 1,798,648 | +0.65(+0.88%) |
Oct 14, 2021 | 73.34 | 73.47 | 73.09 | 73.21 | 1,353,058 | +0.15(+0.21%) |
Oct 13, 2021 | 73.00 | 73.45 | 72.96 | 73.06 | 1,836,128 | +0.40(+0.55%) |
Oct 12, 2021 | 72.90 | 73.15 | 72.66 | 72.66 | 1,897,612 | -0.32(-0.44%) |
Oct 11, 2021 | 73.45 | 73.59 | 72.96 | 72.98 | 1,127,887 | -0.43(-0.59%) |
Oct 08, 2021 | 73.34 | 73.48 | 73.01 | 73.42 | 1,820,770 | +0.31(+0.42%) |
Oct 07, 2021 | 72.95 | 73.67 | 72.94 | 73.11 | 3,211,522 | +0.61(+0.84%) |
Oct 06, 2021 | 72.13 | 72.65 | 71.80 | 72.49 | 2,032,544 | -0.04(-0.05%) |
Oct 05, 2021 | 72.67 | 72.91 | 72.52 | 72.53 | 2,569,030 | -0.55(-0.75%) |
Oct 04, 2021 | 72.97 | 73.70 | 72.89 | 73.08 | 3,132,686 | +0.39(+0.54%) |
Oct 01, 2021 | 72.37 | 72.95 | 72.10 | 72.69 | 3,913,299 | +0.20(+0.28%) |
Sep 30, 2021 | 72.86 | 73.12 | 72.45 | 72.49 | 3,391,152 | -0.98(-1.34%) |
Sep 29, 2021 | 73.35 | 73.61 | 73.15 | 73.47 | 3,457,253 | +0.52(+0.72%) |
Sep 28, 2021 | 73.32 | 73.35 | 72.54 | 72.95 | 3,268,631 | -0.26(-0.35%) |
Sep 27, 2021 | 73.12 | 73.47 | 72.92 | 73.20 | 2,665,499 | -0.30(-0.41%) |
Sep 24, 2021 | 73.89 | 74.16 | 73.48 | 73.50 | 1,900,930 | -0.57(-0.77%) |
Sep 23, 2021 | 74.06 | 74.43 | 74.04 | 74.07 | 2,088,164 | +0.68(+0.93%) |
Sep 22, 2021 | 73.74 | 73.80 | 73.31 | 73.39 | 2,342,675 | -0.22(-0.30%) |
Sep 21, 2021 | 73.88 | 74.38 | 73.55 | 73.61 | 2,134,110 | +0.22(+0.30%) |
Sep 20, 2021 | 72.73 | 73.82 | 72.66 | 73.39 | 3,102,629 | -0.60(-0.81%) |
Sep 17, 2021 | 74.36 | 74.52 | 73.59 | 73.99 | 2,297,946 | -0.80(-1.07%) |
Sep 16, 2021 | 75.06 | 75.21 | 74.48 | 74.79 | 2,090,789 | -0.62(-0.82%) |
Sep 15, 2021 | 75.48 | 75.65 | 75.16 | 75.41 | 1,757,980 | -0.18(-0.23%) |
Sep 14, 2021 | 75.98 | 76.10 | 75.54 | 75.59 | 1,609,373 | +0.02(+0.02%) |
Sep 13, 2021 | 75.99 | 75.72 | 75.35 | 75.57 | 1,677,093 | -0.15(-0.20%) |
Sep 10, 2021 | 76.34 | 76.49 | 75.68 | 75.72 | 1,750,719 | -0.94(-1.23%) |
Sep 09, 2021 | 77.37 | 77.41 | 76.63 | 76.66 | 2,387,846 | -0.96(-1.23%) |
Sep 08, 2021 | 77.95 | 78.07 | 77.60 | 77.62 | 2,123,970 | -1.66(-2.09%) |
Sep 07, 2021 | 80.05 | 80.21 | 79.27 | 79.27 | 1,258,815 | -1.74(-2.14%) |
Sep 03, 2021 | 81.18 | 81.28 | 80.56 | 81.01 | 1,967,397 | -0.66(-0.81%) |
Sep 02, 2021 | 81.75 | 81.88 | 81.23 | 81.68 | 2,279,688 | -0.44(-0.54%) |
Sep 01, 2021 | 82.12 | 82.40 | 81.89 | 82.12 | 2,600,351 | +0.23(+0.28%) |
Aug 31, 2021 | 82.43 | 83.01 | 81.68 | 81.89 | 3,263,800 | +0.66(+0.81%) |
Aug 30, 2021 | 81.04 | 81.42 | 81.01 | 81.23 | 1,753,648 | -0.33(-0.40%) |
Aug 27, 2021 | 81.38 | 81.85 | 81.19 | 81.56 | 2,084,386 | +0.41(+0.50%) |
Aug 26, 2021 | 81.13 | 81.34 | 80.99 | 81.15 | 2,266,605 | -0.24(-0.29%) |
Aug 25, 2021 | 81.16 | 81.50 | 80.82 | 81.39 | 3,176,525 | -0.28(-0.35%) |
Aug 24, 2021 | 82.54 | 82.54 | 81.66 | 81.68 | 3,210,788 | -1.42(-1.71%) |
Aug 23, 2021 | 83.19 | 83.54 | 82.91 | 83.10 | 1,124,312 | +0.37(+0.45%) |
Aug 20, 2021 | 82.15 | 82.86 | 81.96 | 82.72 | 2,490,616 | +0.12(+0.14%) |
Aug 19, 2021 | 82.37 | 82.85 | 82.20 | 82.61 | 4,837,875 | -0.21(-0.26%) |
Aug 18, 2021 | 83.96 | 84.01 | 82.81 | 82.82 | 2,212,912 | -1.51(-1.79%) |
Aug 17, 2021 | 83.65 | 84.35 | 83.65 | 84.33 | 1,312,495 | +0.60(+0.72%) |
Aug 16, 2021 | 83.09 | 83.91 | 83.09 | 83.72 | 1,368,027 | +0.56(+0.67%) |
Aug 13, 2021 | 82.82 | 83.21 | 82.70 | 83.17 | 2,111,304 | +0.85(+1.03%) |
Aug 12, 2021 | 82.21 | 82.50 | 82.06 | 82.32 | 1,323,274 | +0.34(+0.41%) |
Aug 11, 2021 | 82.20 | 82.31 | 81.94 | 81.98 | 2,040,154 | +0.20(+0.24%) |
Aug 10, 2021 | 81.66 | 81.93 | 81.22 | 81.78 | 2,576,562 | +0.41(+0.50%) |
Aug 09, 2021 | 81.38 | 81.63 | 81.22 | 81.38 | 1,386,857 | +0.43(+0.54%) |
Aug 06, 2021 | 81.07 | 81.20 | 80.78 | 80.94 | 1,480,568 | -0.82(-1.01%) |
Aug 05, 2021 | 81.57 | 81.77 | 81.38 | 81.77 | 1,060,833 | +0.59(+0.72%) |
Aug 04, 2021 | 81.57 | 82.01 | 81.16 | 81.18 | 2,522,167 | -0.99(-1.21%) |
Aug 03, 2021 | 82.03 | 82.16 | 81.62 | 82.17 | 2,788,831 | +0.39(+0.48%) |
Aug 02, 2021 | 81.92 | 82.04 | 81.61 | 81.78 | 2,107,690 | -0.11(-0.13%) |
Jul 30, 2021 | 82.14 | 82.36 | 81.81 | 81.89 | 1,564,086 | +0.18(+0.22%) |
Jul 29, 2021 | 82.05 | 82.23 | 81.46 | 81.71 | 1,749,271 | +0.27(+0.33%) |
Jul 28, 2021 | 81.01 | 81.69 | 80.91 | 81.45 | 1,709,521 | +0.51(+0.62%) |
Jul 27, 2021 | 80.59 | 81.14 | 80.27 | 80.94 | 1,585,600 | +0.32(+0.40%) |
Jul 26, 2021 | 80.71 | 80.91 | 80.43 | 80.62 | 1,287,766 | -0.54(-0.67%) |
Jul 23, 2021 | 81.42 | 81.60 | 80.91 | 81.16 | 1,850,099 | +0.43(+0.54%) |
Jul 22, 2021 | 81.01 | 81.08 | 80.64 | 80.73 | 2,428,752 | +0.53(+0.66%) |
Jul 21, 2021 | 79.20 | 80.33 | 79.01 | 80.20 | 2,477,562 | +0.21(+0.27%) |
Jul 20, 2021 | 79.89 | 80.37 | 79.79 | 79.98 | 2,188,973 | -0.34(-0.42%) |
Jul 19, 2021 | 80.07 | 80.37 | 79.88 | 80.32 | 2,177,107 | -0.96(-1.18%) |
Jul 16, 2021 | 81.56 | 81.61 | 81.13 | 81.28 | 2,743,841 | +0.40(+0.49%) |
Jul 15, 2021 | 81.21 | 81.26 | 80.68 | 80.88 | 1,800,066 | -1.07(-1.31%) |
Jul 14, 2021 | 81.62 | 82.17 | 81.46 | 81.95 | 1,441,096 | -0.19(-0.23%) |
Jul 13, 2021 | 81.93 | 82.28 | 81.90 | 82.14 | 1,602,256 | -0.27(-0.33%) |
Jul 12, 2021 | 82.61 | 82.84 | 82.34 | 82.41 | 1,402,842 | +0.21(+0.26%) |
Jul 09, 2021 | 81.63 | 82.36 | 81.62 | 82.20 | 1,273,695 | +0.35(+0.42%) |
Jul 08, 2021 | 81.58 | 81.93 | 81.28 | 81.85 | 2,310,371 | +0.36(+0.45%) |
Jul 07, 2021 | 81.23 | 81.54 | 81.01 | 81.49 | 2,489,118 | +0.32(+0.39%) |
Jul 06, 2021 | 81.39 | 81.56 | 80.91 | 81.17 | 1,403,072 | -0.35(-0.43%) |
Jul 02, 2021 | 80.77 | 81.58 | 80.66 | 81.53 | 2,242,624 | +0.29(+0.36%) |