Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 64.05 | 65.18 | 63.91 | 64.76 | 221,194 | +1.12(+1.76%) |
Jul 28, 2022 | 62.81 | 64.25 | 62.81 | 63.64 | 238,173 | +1.15(+1.84%) |
Jul 27, 2022 | 61.49 | 62.73 | 61.24 | 62.49 | 98,582 | +1.00(+1.63%) |
Jul 26, 2022 | 60.86 | 61.83 | 60.86 | 61.49 | 101,867 | +0.21(+0.34%) |
Jul 25, 2022 | 61.26 | 61.91 | 59.98 | 61.28 | 128,868 | +0.48(+0.79%) |
Jul 22, 2022 | 62.38 | 62.61 | 60.70 | 60.80 | 252,762 | -1.38(-2.21%) |
Jul 21, 2022 | 60.97 | 62.23 | 60.61 | 62.18 | 109,131 | +0.87(+1.43%) |
Jul 20, 2022 | 60.71 | 61.62 | 60.43 | 61.30 | 136,347 | +0.80(+1.32%) |
Jul 19, 2022 | 58.65 | 60.75 | 58.65 | 60.51 | 130,582 | +2.75(+4.76%) |
Jul 18, 2022 | 58.42 | 59.09 | 57.37 | 57.75 | 212,896 | +0.21(+0.36%) |
Jul 15, 2022 | 57.26 | 57.62 | 56.08 | 57.55 | 184,835 | +1.29(+2.29%) |
Jul 14, 2022 | 55.50 | 56.43 | 54.63 | 56.26 | 112,308 | -0.45(-0.80%) |
Jul 13, 2022 | 56.04 | 56.86 | 55.19 | 56.71 | 220,450 | -0.55(-0.96%) |
Jul 12, 2022 | 57.04 | 58.45 | 56.94 | 57.26 | 121,487 | +0.04(+0.07%) |
Jul 11, 2022 | 58.19 | 58.20 | 56.95 | 57.22 | 93,654 | -1.43(-2.45%) |
Jul 08, 2022 | 59.37 | 59.74 | 58.41 | 58.66 | 121,357 | -0.76(-1.27%) |
Jul 07, 2022 | 58.38 | 59.51 | 57.82 | 59.41 | 127,095 | +1.73(+3.00%) |
Jul 06, 2022 | 58.23 | 58.42 | 56.45 | 57.69 | 210,614 | -0.77(-1.31%) |
Jul 05, 2022 | 56.81 | 58.55 | 56.37 | 58.45 | 307,738 | +0.27(+0.46%) |
Jul 01, 2022 | 57.58 | 59.11 | 56.98 | 58.19 | 246,796 | +0.26(+0.44%) |
Jun 30, 2022 | 55.99 | 57.98 | 55.70 | 57.93 | 208,398 | +1.25(+2.20%) |
Jun 29, 2022 | 57.66 | 57.72 | 55.60 | 56.68 | 174,615 | -1.12(-1.94%) |
Jun 28, 2022 | 60.31 | 60.88 | 57.79 | 57.80 | 453,233 | -2.10(-3.51%) |
Jun 27, 2022 | 60.48 | 60.77 | 59.57 | 59.91 | 153,743 | +0.05(+0.08%) |
Jun 24, 2022 | 58.52 | 59.99 | 58.52 | 59.86 | 295,328 | +1.83(+3.15%) |
Jun 23, 2022 | 58.20 | 58.51 | 56.75 | 58.03 | 155,270 | -0.19(-0.32%) |
Jun 22, 2022 | 56.88 | 58.54 | 56.88 | 58.22 | 190,099 | +0.02(+0.03%) |
Jun 21, 2022 | 58.85 | 59.20 | 57.75 | 58.20 | 209,444 | +0.34(+0.59%) |
Jun 17, 2022 | 58.89 | 59.25 | 57.58 | 57.85 | 334,515 | -0.26(-0.44%) |
Jun 16, 2022 | 60.80 | 60.80 | 57.82 | 58.11 | 205,697 | -4.45(-7.11%) |
Jun 15, 2022 | 61.51 | 63.81 | 61.23 | 62.56 | 238,316 | +1.94(+3.20%) |
Jun 14, 2022 | 60.51 | 61.29 | 59.88 | 60.62 | 206,722 | -0.18(-0.29%) |
Jun 13, 2022 | 62.71 | 63.19 | 60.26 | 60.79 | 237,410 | -3.87(-5.98%) |
Jun 10, 2022 | 64.93 | 65.49 | 64.05 | 64.66 | 132,200 | -1.58(-2.38%) |
Jun 09, 2022 | 66.82 | 67.55 | 66.20 | 66.24 | 140,578 | -0.95(-1.41%) |
Jun 08, 2022 | 69.01 | 69.28 | 66.63 | 67.19 | 133,401 | -2.18(-3.14%) |
Jun 07, 2022 | 67.81 | 69.52 | 67.48 | 69.37 | 149,230 | +0.89(+1.30%) |
Jun 06, 2022 | 68.08 | 68.56 | 67.26 | 68.48 | 293,974 | +1.44(+2.15%) |
Jun 03, 2022 | 66.69 | 67.34 | 66.09 | 67.04 | 178,422 | -0.29(-0.44%) |
Jun 02, 2022 | 66.36 | 67.75 | 66.23 | 67.33 | 133,568 | +1.46(+2.22%) |
Jun 01, 2022 | 66.60 | 67.29 | 64.97 | 65.87 | 184,565 | -0.48(-0.72%) |
May 31, 2022 | 68.48 | 69.27 | 65.99 | 66.35 | 453,961 | -2.99(-4.31%) |
May 27, 2022 | 67.57 | 69.50 | 67.53 | 69.34 | 478,197 | +1.10(+1.61%) |
May 26, 2022 | 64.99 | 69.35 | 64.90 | 68.24 | 753,352 | +4.59(+7.20%) |
May 25, 2022 | 62.13 | 64.41 | 62.13 | 63.66 | 345,205 | +1.58(+2.54%) |
May 24, 2022 | 61.81 | 62.33 | 60.08 | 62.08 | 256,606 | -0.04(-0.06%) |
May 23, 2022 | 62.54 | 62.54 | 61.10 | 62.12 | 292,060 | +0.59(+0.96%) |
May 20, 2022 | 62.56 | 62.56 | 60.52 | 61.53 | 551,836 | -0.22(-0.35%) |
May 19, 2022 | 60.73 | 62.69 | 60.73 | 61.75 | 205,178 | +0.54(+0.88%) |
May 18, 2022 | 62.82 | 63.57 | 60.72 | 61.21 | 268,045 | -2.32(-3.66%) |
May 17, 2022 | 62.25 | 63.70 | 61.67 | 63.53 | 147,417 | +2.54(+4.16%) |
May 16, 2022 | 60.74 | 61.87 | 59.59 | 60.99 | 207,581 | +0.07(+0.11%) |
May 13, 2022 | 60.85 | 61.80 | 60.07 | 60.92 | 305,329 | +0.70(+1.15%) |
May 12, 2022 | 59.49 | 60.73 | 58.71 | 60.23 | 378,193 | +0.42(+0.70%) |
May 11, 2022 | 60.96 | 62.75 | 59.75 | 59.81 | 368,264 | -1.01(-1.66%) |
May 10, 2022 | 61.98 | 62.13 | 58.79 | 60.81 | 566,796 | -0.46(-0.75%) |
May 09, 2022 | 62.94 | 63.67 | 60.56 | 61.27 | 542,061 | -2.39(-3.76%) |
May 06, 2022 | 64.27 | 64.27 | 62.67 | 63.67 | 410,612 | -0.68(-1.05%) |
May 05, 2022 | 66.48 | 67.20 | 63.70 | 64.34 | 271,706 | -2.80(-4.17%) |
May 04, 2022 | 64.18 | 67.20 | 63.97 | 67.14 | 423,150 | +3.13(+4.88%) |
May 03, 2022 | 64.93 | 65.52 | 63.77 | 64.02 | 492,490 | -1.01(-1.55%) |
May 02, 2022 | 63.82 | 65.08 | 63.55 | 65.03 | 281,900 | +0.89(+1.39%) |
Apr 29, 2022 | 65.20 | 66.46 | 63.76 | 64.14 | 273,755 | -1.73(-2.63%) |
Apr 28, 2022 | 65.63 | 66.15 | 63.96 | 65.87 | 167,098 | +0.78(+1.20%) |
Apr 27, 2022 | 66.41 | 66.85 | 64.87 | 65.09 | 169,169 | -1.26(-1.90%) |
Apr 26, 2022 | 66.87 | 67.08 | 66.01 | 66.35 | 453,535 | -0.64(-0.95%) |
Apr 25, 2022 | 67.87 | 67.87 | 65.25 | 66.99 | 298,194 | -1.33(-1.95%) |
Apr 22, 2022 | 67.60 | 68.72 | 67.41 | 68.32 | 222,476 | +0.39(+0.58%) |
Apr 21, 2022 | 70.37 | 71.06 | 67.77 | 67.93 | 271,940 | -1.32(-1.91%) |
Apr 20, 2022 | 70.44 | 70.87 | 68.91 | 69.25 | 339,196 | -0.18(-0.25%) |
Apr 19, 2022 | 68.28 | 70.45 | 67.68 | 69.43 | 184,735 | +1.27(+1.87%) |
Apr 18, 2022 | 67.94 | 68.48 | 67.60 | 68.15 | 153,209 | -0.02(-0.03%) |
Apr 14, 2022 | 68.46 | 69.25 | 67.75 | 68.17 | 167,358 | -0.04(-0.06%) |
Apr 13, 2022 | 66.80 | 68.25 | 66.80 | 68.21 | 199,604 | +1.09(+1.62%) |
Apr 12, 2022 | 68.37 | 69.56 | 66.69 | 67.12 | 180,742 | -0.70(-1.03%) |
Apr 11, 2022 | 68.51 | 69.95 | 67.62 | 67.82 | 303,716 | -1.20(-1.73%) |
Apr 08, 2022 | 70.37 | 70.79 | 68.91 | 69.02 | 173,355 | -1.06(-1.51%) |
Apr 07, 2022 | 70.82 | 70.82 | 68.61 | 70.07 | 227,272 | -0.79(-1.12%) |
Apr 06, 2022 | 71.05 | 71.07 | 69.36 | 70.87 | 247,884 | -1.17(-1.62%) |
Apr 05, 2022 | 75.42 | 76.02 | 71.84 | 72.03 | 278,623 | -3.48(-4.61%) |
Apr 04, 2022 | 74.48 | 76.08 | 74.22 | 75.51 | 189,309 | +0.65(+0.86%) |
Apr 01, 2022 | 73.70 | 74.93 | 73.22 | 74.86 | 303,168 | +1.80(+2.47%) |
Mar 31, 2022 | 73.93 | 74.97 | 72.99 | 73.06 | 181,306 | -1.22(-1.65%) |
Mar 30, 2022 | 74.50 | 74.79 | 73.27 | 74.29 | 152,583 | -0.49(-0.66%) |
Mar 29, 2022 | 73.50 | 75.04 | 73.37 | 74.78 | 121,451 | +2.29(+3.16%) |
Mar 28, 2022 | 73.68 | 73.68 | 71.82 | 72.48 | 110,913 | -1.47(-1.99%) |
Mar 25, 2022 | 74.97 | 75.21 | 73.40 | 73.95 | 171,817 | -0.93(-1.24%) |
Mar 24, 2022 | 74.56 | 74.94 | 73.87 | 74.88 | 111,557 | +0.75(+1.02%) |
Mar 23, 2022 | 74.46 | 74.96 | 73.78 | 74.13 | 288,511 | -1.26(-1.68%) |
Mar 22, 2022 | 75.09 | 75.80 | 74.28 | 75.39 | 259,149 | +0.77(+1.04%) |
Mar 21, 2022 | 75.61 | 75.83 | 73.31 | 74.62 | 240,463 | -0.87(-1.16%) |
Mar 18, 2022 | 73.61 | 75.54 | 73.16 | 75.49 | 803,232 | +1.49(+2.01%) |
Mar 17, 2022 | 72.93 | 74.71 | 72.90 | 74.00 | 241,072 | +0.55(+0.75%) |
Mar 16, 2022 | 71.72 | 73.73 | 71.67 | 73.45 | 307,161 | +2.46(+3.46%) |
Mar 15, 2022 | 70.65 | 71.76 | 70.08 | 70.99 | 157,775 | +0.79(+1.13%) |
Mar 14, 2022 | 72.56 | 73.03 | 69.84 | 70.20 | 201,325 | -1.84(-2.56%) |
Mar 11, 2022 | 73.62 | 75.37 | 71.93 | 72.04 | 228,494 | -1.50(-2.04%) |
Mar 10, 2022 | 69.76 | 73.81 | 73.54 | 337,119 | +4.11(+5.92%) | |
Mar 09, 2022 | 67.78 | 69.69 | 67.71 | 69.43 | 426,304 | +3.15(+4.75%) |
Mar 08, 2022 | 68.20 | 69.28 | 66.18 | 66.28 | 411,426 | -1.63(-2.40%) |
Mar 07, 2022 | 68.49 | 68.69 | 67.16 | 67.92 | 377,415 | -0.43(-0.63%) |
Mar 04, 2022 | 68.41 | 68.78 | 67.17 | 68.35 | 299,782 | -1.30(-1.87%) |
Mar 03, 2022 | 71.05 | 71.05 | 68.91 | 69.65 | 143,590 | -0.61(-0.86%) |
Mar 02, 2022 | 69.31 | 70.59 | 68.95 | 70.25 | 179,200 | +1.61(+2.35%) |
Mar 01, 2022 | 70.76 | 70.82 | 68.14 | 68.64 | 331,661 | -2.44(-3.44%) |
Feb 28, 2022 | 71.08 | 72.85 | 70.29 | 71.08 | 247,490 | -0.98(-1.36%) |
Feb 25, 2022 | 70.10 | 72.20 | 70.70 | 72.06 | 434,882 | +2.02(+2.89%) |
Feb 24, 2022 | 66.77 | 70.36 | 66.69 | 70.04 | 269,503 | +1.47(+2.14%) |
Feb 23, 2022 | 69.26 | 70.02 | 68.51 | 68.57 | 255,845 | -0.41(-0.59%) |
Feb 22, 2022 | 69.23 | 70.03 | 68.28 | 68.98 | 217,463 | -1.06(-1.51%) |
Feb 18, 2022 | 70.04 | 0 | -0.40(-0.57%) | |||
Feb 17, 2022 | 72.78 | 72.78 | 70.44 | 70.44 | 248,171 | -3.14(-4.26%) |
Feb 16, 2022 | 71.92 | 73.85 | 71.72 | 73.58 | 531,724 | +1.62(+2.25%) |
Feb 15, 2022 | 70.37 | 72.52 | 70.15 | 71.95 | 339,096 | +2.50(+3.60%) |
Feb 14, 2022 | 68.87 | 69.77 | 67.81 | 69.45 | 423,142 | +0.58(+0.84%) |
Feb 11, 2022 | 71.87 | 72.83 | 68.47 | 68.87 | 362,788 | -2.98(-4.15%) |
Feb 10, 2022 | 71.44 | 73.86 | 71.44 | 71.86 | 762,331 | -1.04(-1.42%) |
Feb 09, 2022 | 73.07 | 73.76 | 72.22 | 72.89 | 366,132 | +0.74(+1.03%) |
Feb 08, 2022 | 71.92 | 72.79 | 71.70 | 72.15 | 280,861 | +0.33(+0.46%) |
Feb 07, 2022 | 71.49 | 73.38 | 71.36 | 71.82 | 407,150 | +0.47(+0.66%) |
Feb 04, 2022 | 71.71 | 72.70 | 70.64 | 71.35 | 512,807 | -0.62(-0.86%) |
Feb 03, 2022 | 72.06 | 71.96 | 261,453 | -1.29(-1.76%) | ||
Feb 02, 2022 | 73.79 | 74.50 | 73.01 | 73.25 | 266,122 | -0.35(-0.48%) |
Feb 01, 2022 | 73.24 | 73.91 | 72.71 | 73.60 | 419,141 | +0.37(+0.51%) |
Jan 31, 2022 | 71.25 | 73.69 | 73.23 | 507,936 | +1.13(+1.57%) | |
Jan 28, 2022 | 70.91 | 72.09 | 69.59 | 72.10 | 311,717 | +0.77(+1.08%) |
Jan 27, 2022 | 72.58 | 73.20 | 70.71 | 71.33 | 255,143 | -0.30(-0.42%) |
Jan 26, 2022 | 73.46 | 73.97 | 71.50 | 71.63 | 334,993 | -1.04(-1.43%) |
Jan 25, 2022 | 72.81 | 73.36 | 70.55 | 72.67 | 284,839 | -1.54(-2.08%) |
Jan 24, 2022 | 71.28 | 74.46 | 70.48 | 74.21 | 369,124 | +1.68(+2.32%) |
Jan 21, 2022 | 73.93 | 74.55 | 72.53 | 72.53 | 322,073 | -1.59(-2.15%) |
Jan 20, 2022 | 75.94 | 76.94 | 74.07 | 74.12 | 136,027 | -1.65(-2.18%) |
Jan 19, 2022 | 76.77 | 77.33 | 75.44 | 75.77 | 115,950 | -1.09(-1.42%) |
Jan 18, 2022 | 77.49 | 77.99 | 76.19 | 76.87 | 162,201 | -1.66(-2.12%) |
Jan 14, 2022 | 78.53 | 0 | -0.13(-0.16%) | |||
Jan 13, 2022 | 78.65 | 79.78 | 78.23 | 78.66 | 108,678 | +0.57(+0.73%) |
Jan 12, 2022 | 78.64 | 79.12 | 77.76 | 78.09 | 248,326 | +0.03(+0.04%) |
Jan 11, 2022 | 76.65 | 78.23 | 76.23 | 78.06 | 198,294 | +1.48(+1.93%) |
Jan 10, 2022 | 76.77 | 76.80 | 75.11 | 76.59 | 194,651 | -0.48(-0.62%) |
Jan 07, 2022 | 77.59 | 78.02 | 76.76 | 77.06 | 155,410 | -0.27(-0.35%) |
Jan 06, 2022 | 78.19 | 78.50 | 77.13 | 77.34 | 158,610 | -0.58(-0.74%) |
Jan 05, 2022 | 80.87 | 81.37 | 77.73 | 77.92 | 185,156 | -2.43(-3.03%) |
Jan 04, 2022 | 79.98 | 80.61 | 79.57 | 80.35 | 173,505 | +1.08(+1.37%) |
Jan 03, 2022 | 77.93 | 79.73 | 77.93 | 79.26 | 225,466 | +1.99(+2.58%) |
Dec 31, 2021 | 76.80 | 77.74 | 76.27 | 77.27 | 105,168 | +0.40(+0.52%) |
Dec 30, 2021 | 77.01 | 78.18 | 76.72 | 76.87 | 120,583 | -0.29(-0.38%) |
Dec 29, 2021 | 76.86 | 77.48 | 76.48 | 77.16 | 114,943 | +0.41(+0.53%) |
Dec 28, 2021 | 76.47 | 77.24 | 76.41 | 76.75 | 115,984 | +0.33(+0.43%) |
Dec 27, 2021 | 75.53 | 76.44 | 74.81 | 76.42 | 128,758 | +0.67(+0.89%) |
Dec 23, 2021 | 74.90 | 76.47 | 74.90 | 75.75 | 200,077 | +1.25(+1.68%) |
Dec 22, 2021 | 73.96 | 74.60 | 73.34 | 74.49 | 135,693 | +0.65(+0.89%) |
Dec 21, 2021 | 72.87 | 73.90 | 72.87 | 73.84 | 165,257 | +1.53(+2.12%) |
Dec 20, 2021 | 72.01 | 72.46 | 70.85 | 72.31 | 287,712 | -0.84(-1.15%) |
Dec 17, 2021 | 71.39 | 73.92 | 70.85 | 73.15 | 815,461 | +0.96(+1.33%) |
Dec 16, 2021 | 74.68 | 74.68 | 71.77 | 72.19 | 368,901 | -1.44(-1.96%) |
Dec 15, 2021 | 73.06 | 73.80 | 71.35 | 73.63 | 348,271 | +0.72(+0.99%) |
Dec 14, 2021 | 74.47 | 74.94 | 72.75 | 72.91 | 204,438 | -1.92(-2.57%) |
Dec 13, 2021 | 74.10 | 75.36 | 73.03 | 74.83 | 356,758 | +0.24(+0.33%) |
Dec 10, 2021 | 75.54 | 75.84 | 73.93 | 74.58 | 217,389 | -0.51(-0.68%) |
Dec 09, 2021 | 77.00 | 77.56 | 74.91 | 75.09 | 208,673 | -2.79(-3.58%) |
Dec 08, 2021 | 77.05 | 77.97 | 76.32 | 77.88 | 172,411 | +1.01(+1.32%) |
Dec 07, 2021 | 76.15 | 77.37 | 75.90 | 76.87 | 276,280 | +1.78(+2.38%) |
Dec 06, 2021 | 73.62 | 75.68 | 73.32 | 75.08 | 203,481 | +2.66(+3.68%) |
Dec 03, 2021 | 73.19 | 73.50 | 70.69 | 72.42 | 243,283 | -0.39(-0.54%) |
Dec 02, 2021 | 71.56 | 73.22 | 71.48 | 72.81 | 148,179 | +1.78(+2.51%) |
Dec 01, 2021 | 74.27 | 74.30 | 70.96 | 71.03 | 315,924 | -1.22(-1.69%) |
Nov 30, 2021 | 72.66 | 73.58 | 71.40 | 72.24 | 357,364 | -1.18(-1.61%) |
Nov 29, 2021 | 73.25 | 74.49 | 72.48 | 73.42 | 296,945 | +1.00(+1.39%) |
Nov 26, 2021 | 73.16 | 73.76 | 70.33 | 72.42 | 197,907 | -2.96(-3.93%) |
Nov 24, 2021 | 76.10 | 76.25 | 74.99 | 75.38 | 134,472 | -1.42(-1.85%) |
Nov 23, 2021 | 77.68 | 78.51 | 76.54 | 76.81 | 188,139 | -0.83(-1.07%) |
Nov 22, 2021 | 78.87 | 80.29 | 77.62 | 77.64 | 285,218 | -0.40(-0.51%) |
Nov 19, 2021 | 75.96 | 78.08 | 75.58 | 78.04 | 438,320 | +1.45(+1.90%) |
Nov 18, 2021 | 77.03 | 76.57 | 74.66 | 76.58 | 296,757 | -0.31(-0.41%) |
Nov 17, 2021 | 77.69 | 77.91 | 76.36 | 76.90 | 189,488 | -0.93(-1.19%) |
Nov 16, 2021 | 80.21 | 80.21 | 77.78 | 77.82 | 371,561 | -2.71(-3.37%) |
Nov 15, 2021 | 78.99 | 81.00 | 78.06 | 80.53 | 386,408 | +2.19(+2.80%) |
Nov 12, 2021 | 79.96 | 79.96 | 77.34 | 78.34 | 437,669 | -1.61(-2.01%) |
Nov 11, 2021 | 81.43 | 82.08 | 78.59 | 79.95 | 460,714 | -3.04(-3.67%) |
Nov 10, 2021 | 82.80 | 82.99 | 135,680 | +0.03(+0.04%) | ||
Nov 09, 2021 | 82.50 | 83.00 | 81.75 | 82.96 | 176,588 | +0.12(+0.14%) |
Nov 08, 2021 | 84.66 | 84.66 | 82.62 | 82.84 | 167,797 | -0.52(-0.62%) |
Nov 05, 2021 | 82.31 | 83.38 | 82.15 | 83.36 | 281,467 | +2.20(+2.72%) |
Nov 04, 2021 | 83.27 | 83.71 | 81.13 | 81.16 | 250,505 | -1.67(-2.01%) |
Nov 03, 2021 | 81.58 | 83.28 | 81.39 | 82.82 | 221,888 | +0.91(+1.11%) |
Nov 02, 2021 | 81.67 | 81.95 | 80.62 | 81.92 | 223,870 | +0.44(+0.54%) |
Nov 01, 2021 | 78.42 | 81.54 | 78.05 | 81.48 | 331,862 | +3.43(+4.40%) |
Oct 29, 2021 | 75.75 | 78.19 | 75.75 | 78.05 | 1,112,096 | +2.17(+2.87%) |
Oct 28, 2021 | 75.25 | 76.36 | 75.25 | 75.87 | 243,457 | +1.22(+1.63%) |
Oct 27, 2021 | 75.00 | 75.43 | 74.59 | 74.65 | 436,941 | -0.35(-0.47%) |
Oct 26, 2021 | 75.62 | 75.00 | 351,807 | -0.41(-0.54%) | ||
Oct 25, 2021 | 74.81 | 75.96 | 74.81 | 75.41 | 256,976 | +0.55(+0.73%) |
Oct 22, 2021 | 75.51 | 75.86 | 74.65 | 74.87 | 178,093 | -0.54(-0.71%) |
Oct 21, 2021 | 76.13 | 76.64 | 74.85 | 75.40 | 132,383 | -1.03(-1.35%) |
Oct 20, 2021 | 76.30 | 76.96 | 75.81 | 76.44 | 97,135 | +0.20(+0.27%) |
Oct 19, 2021 | 75.92 | 76.28 | 75.63 | 76.23 | 142,427 | +0.61(+0.81%) |
Oct 18, 2021 | 76.07 | 76.51 | 74.95 | 75.62 | 206,688 | -1.06(-1.39%) |
Oct 15, 2021 | 78.52 | 78.85 | 76.62 | 76.68 | 358,314 | -0.42(-0.54%) |
Oct 14, 2021 | 75.55 | 77.71 | 75.40 | 77.10 | 560,613 | +2.29(+3.06%) |
Oct 13, 2021 | 74.43 | 75.29 | 73.73 | 74.81 | 308,507 | +0.32(+0.43%) |
Oct 12, 2021 | 74.45 | 75.34 | 74.21 | 74.49 | 246,763 | +0.32(+0.43%) |
Oct 11, 2021 | 73.68 | 75.55 | 73.68 | 74.17 | 243,527 | +0.28(+0.38%) |
Oct 08, 2021 | 73.75 | 75.35 | 73.44 | 73.88 | 241,917 | -0.20(-0.28%) |
Oct 07, 2021 | 73.48 | 74.86 | 73.48 | 74.09 | 410,074 | +1.30(+1.78%) |
Oct 06, 2021 | 72.69 | 73.28 | 71.72 | 72.79 | 318,126 | -0.69(-0.94%) |
Oct 05, 2021 | 73.95 | 73.95 | 72.17 | 73.48 | 564,563 | -0.47(-0.63%) |
Oct 04, 2021 | 74.43 | 75.50 | 73.64 | 73.95 | 390,739 | -0.57(-0.76%) |
Oct 01, 2021 | 72.85 | 75.37 | 72.79 | 74.52 | 424,450 | +1.93(+2.66%) |
Sep 30, 2021 | 74.33 | 74.53 | 72.48 | 72.59 | 220,390 | -1.14(-1.55%) |
Sep 29, 2021 | 74.63 | 74.85 | 73.54 | 73.73 | 176,528 | -0.47(-0.63%) |
Sep 28, 2021 | 75.32 | 75.62 | 74.04 | 74.19 | 190,731 | -1.42(-1.88%) |
Sep 27, 2021 | 74.07 | 76.26 | 73.88 | 75.62 | 206,392 | +1.91(+2.59%) |
Sep 24, 2021 | 73.41 | 74.02 | 73.07 | 73.71 | 144,568 | -0.07(-0.09%) |
Sep 23, 2021 | 72.23 | 74.05 | 72.23 | 73.78 | 216,139 | +1.80(+2.51%) |
Sep 22, 2021 | 72.00 | 73.22 | 71.76 | 71.97 | 222,075 | +0.41(+0.57%) |
Sep 21, 2021 | 73.51 | 73.91 | 70.85 | 71.56 | 303,581 | -1.49(-2.04%) |
Sep 20, 2021 | 71.81 | 73.16 | 71.37 | 73.05 | 367,402 | -0.90(-1.21%) |
Sep 17, 2021 | 73.50 | 74.28 | 73.35 | 73.95 | 860,975 | +0.62(+0.85%) |
Sep 16, 2021 | 75.31 | 75.60 | 73.19 | 73.33 | 302,440 | -1.81(-2.41%) |
Sep 15, 2021 | 75.35 | 76.07 | 74.80 | 75.14 | 319,352 | -0.44(-0.58%) |
Sep 14, 2021 | 78.22 | 78.22 | 75.23 | 75.58 | 254,405 | -2.41(-3.09%) |
Sep 13, 2021 | 78.25 | 78.48 | 76.92 | 77.99 | 243,516 | +0.11(+0.14%) |
Sep 10, 2021 | 78.56 | 78.74 | 77.74 | 77.88 | 227,241 | -0.22(-0.29%) |
Sep 09, 2021 | 78.72 | 79.58 | 77.73 | 78.11 | 399,833 | -0.79(-1.01%) |
Sep 08, 2021 | 79.85 | 80.64 | 78.20 | 78.90 | 351,571 | -1.63(-2.03%) |
Sep 07, 2021 | 81.73 | 81.94 | 80.41 | 80.53 | 260,183 | -1.60(-1.94%) |
Sep 03, 2021 | 83.23 | 83.25 | 81.49 | 82.13 | 187,181 | -1.29(-1.55%) |
Sep 02, 2021 | 84.03 | 84.03 | 82.80 | 83.42 | 210,925 | -0.02(-0.02%) |
Sep 01, 2021 | 82.60 | 84.04 | 80.98 | 83.44 | 207,624 | +1.14(+1.38%) |
Aug 31, 2021 | 84.08 | 84.08 | 82.21 | 82.31 | 384,768 | -1.53(-1.82%) |
Aug 30, 2021 | 84.59 | 84.89 | 83.58 | 83.83 | 143,124 | -0.57(-0.68%) |
Aug 27, 2021 | 83.14 | 85.09 | 83.10 | 84.41 | 181,880 | +1.49(+1.80%) |
Aug 26, 2021 | 85.59 | 85.62 | 82.86 | 82.92 | 199,985 | -2.46(-2.88%) |
Aug 25, 2021 | 84.72 | 85.92 | 84.65 | 85.38 | 217,617 | +0.57(+0.68%) |
Aug 24, 2021 | 84.29 | 85.23 | 83.87 | 84.81 | 116,842 | +0.93(+1.11%) |
Aug 23, 2021 | 83.95 | 84.55 | 83.11 | 83.87 | 183,804 | +0.52(+0.62%) |
Aug 20, 2021 | 82.95 | 84.02 | 82.89 | 83.36 | 256,330 | -0.09(-0.10%) |
Aug 19, 2021 | 84.23 | 84.71 | 82.65 | 83.44 | 209,163 | -1.74(-2.04%) |
Aug 18, 2021 | 86.21 | 86.81 | 85.09 | 85.19 | 248,968 | -1.44(-1.66%) |
Aug 17, 2021 | 88.07 | 88.94 | 85.50 | 86.63 | 220,719 | -2.70(-3.03%) |
Aug 16, 2021 | 88.91 | 90.39 | 88.22 | 89.33 | 242,376 | -0.03(-0.03%) |
Aug 13, 2021 | 90.51 | 90.99 | 88.91 | 89.36 | 241,073 | -2.23(-2.43%) |
Aug 12, 2021 | 93.72 | 93.72 | 89.15 | 91.59 | 458,765 | -5.03(-5.21%) |
Aug 11, 2021 | 95.98 | 96.64 | 94.50 | 96.62 | 224,791 | +0.82(+0.85%) |
Aug 10, 2021 | 96.36 | 96.98 | 95.29 | 95.80 | 176,475 | +0.09(+0.09%) |
Aug 09, 2021 | 95.33 | 96.42 | 94.09 | 95.71 | 118,951 | +0.39(+0.41%) |
Aug 06, 2021 | 95.60 | 95.89 | 94.79 | 95.32 | 113,094 | +1.06(+1.13%) |
Aug 05, 2021 | 93.69 | 94.44 | 93.05 | 94.26 | 195,982 | +0.81(+0.86%) |
Aug 04, 2021 | 94.39 | 95.92 | 93.31 | 93.46 | 173,995 | -2.06(-2.16%) |
Aug 03, 2021 | 95.35 | 95.71 | 94.43 | 95.52 | 180,584 | +0.60(+0.64%) |