Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 61.99 | 62.62 | 61.88 | 62.57 | 35,600 | +0.70(+1.13%) |
Jul 28, 2022 | 61.42 | 62.00 | 61.14 | 61.87 | 46,541 | +0.42(+0.69%) |
Jul 27, 2022 | 60.69 | 61.59 | 60.60 | 61.44 | 62,174 | +1.12(+1.85%) |
Jul 26, 2022 | 60.53 | 60.62 | 60.30 | 60.33 | 56,000 | -0.68(-1.12%) |
Jul 25, 2022 | 60.91 | 61.05 | 60.80 | 61.01 | 153,034 | +0.46(+0.76%) |
Jul 22, 2022 | 61.04 | 61.07 | 60.30 | 60.55 | 48,977 | -0.12(-0.19%) |
Jul 21, 2022 | 59.92 | 60.71 | 59.92 | 60.67 | 27,569 | +0.73(+1.22%) |
Jul 20, 2022 | 60.19 | 60.25 | 59.69 | 59.94 | 61,186 | -0.33(-0.54%) |
Jul 19, 2022 | 59.94 | 60.40 | 59.93 | 60.26 | 162,362 | +1.25(+2.12%) |
Jul 18, 2022 | 59.40 | 59.63 | 58.87 | 59.01 | 58,507 | +0.27(+0.46%) |
Jul 15, 2022 | 58.25 | 58.87 | 58.14 | 58.74 | 92,256 | +0.73(+1.26%) |
Jul 14, 2022 | 57.58 | 58.07 | 57.21 | 58.01 | 49,651 | -0.74(-1.26%) |
Jul 13, 2022 | 58.06 | 58.90 | 58.06 | 58.75 | 35,493 | +0.00(+0.00%) |
Jul 12, 2022 | 58.73 | 59.26 | 58.66 | 58.75 | 23,919 | +0.02(+0.03%) |
Jul 11, 2022 | 58.97 | 59.13 | 58.65 | 58.73 | 28,358 | -0.84(-1.40%) |
Jul 08, 2022 | 59.29 | 59.76 | 59.15 | 59.57 | 24,400 | -0.03(-0.05%) |
Jul 07, 2022 | 59.23 | 59.64 | 59.23 | 59.60 | 113,089 | +0.77(+1.31%) |
Jul 06, 2022 | 58.66 | 58.99 | 58.51 | 58.83 | 107,408 | +0.07(+0.11%) |
Jul 05, 2022 | 58.06 | 58.88 | 57.98 | 58.76 | 51,205 | -0.98(-1.64%) |
Jul 01, 2022 | 58.92 | 59.74 | 58.83 | 59.74 | 239,651 | +0.16(+0.27%) |
Jun 30, 2022 | 58.96 | 59.70 | 58.85 | 59.58 | 189,871 | -0.16(-0.27%) |
Jun 29, 2022 | 59.99 | 60.10 | 59.74 | 59.74 | 30,237 | -0.11(-0.18%) |
Jun 28, 2022 | 60.65 | 60.89 | 59.84 | 59.85 | 71,624 | -0.46(-0.77%) |
Jun 27, 2022 | 60.42 | 60.63 | 60.28 | 60.31 | 174,897 | -0.24(-0.40%) |
Jun 24, 2022 | 59.83 | 60.56 | 59.82 | 60.55 | 19,301 | +1.64(+2.78%) |
Jun 23, 2022 | 58.68 | 58.91 | 58.38 | 58.91 | 60,565 | +0.08(+0.14%) |
Jun 22, 2022 | 58.58 | 59.35 | 58.56 | 58.83 | 32,429 | -0.33(-0.55%) |
Jun 21, 2022 | 59.05 | 59.41 | 59.05 | 59.16 | 84,861 | +0.79(+1.35%) |
Jun 17, 2022 | 58.70 | 58.86 | 58.13 | 58.37 | 73,108 | -0.28(-0.48%) |
Jun 16, 2022 | 58.34 | 58.97 | 58.33 | 58.65 | 74,952 | -1.07(-1.79%) |
Jun 15, 2022 | 59.19 | 60.07 | 58.74 | 59.71 | 99,177 | +1.09(+1.85%) |
Jun 14, 2022 | 59.18 | 59.28 | 58.24 | 58.63 | 42,894 | -0.79(-1.33%) |
Jun 13, 2022 | 59.71 | 59.84 | 59.24 | 59.42 | 59,400 | -1.67(-2.74%) |
Jun 10, 2022 | 61.31 | 61.31 | 60.91 | 61.09 | 38,693 | -1.28(-2.05%) |
Jun 09, 2022 | 63.26 | 63.59 | 62.35 | 62.37 | 295,901 | -1.41(-2.22%) |
Jun 08, 2022 | 63.91 | 64.18 | 63.62 | 63.78 | 233,141 | -0.79(-1.22%) |
Jun 07, 2022 | 63.80 | 64.63 | 63.80 | 64.57 | 84,711 | +0.06(+0.09%) |
Jun 06, 2022 | 64.76 | 65.02 | 64.29 | 64.51 | 86,081 | +0.25(+0.39%) |
Jun 03, 2022 | 64.41 | 64.44 | 64.05 | 64.26 | 105,371 | -0.88(-1.36%) |
Jun 02, 2022 | 64.39 | 65.21 | 64.26 | 65.15 | 733,409 | +1.23(+1.93%) |
Jun 01, 2022 | 64.87 | 64.87 | 63.67 | 63.91 | 46,833 | -0.66(-1.02%) |
May 31, 2022 | 64.63 | 64.84 | 64.29 | 64.57 | 43,979 | -0.38(-0.58%) |
May 27, 2022 | 64.75 | 64.95 | 64.56 | 64.95 | 42,394 | +0.57(+0.88%) |
May 26, 2022 | 63.93 | 64.48 | 63.90 | 64.38 | 78,078 | +0.66(+1.04%) |
May 25, 2022 | 63.35 | 63.97 | 63.35 | 63.72 | 55,249 | -0.13(-0.21%) |
May 24, 2022 | 63.55 | 63.96 | 63.49 | 63.86 | 54,634 | +0.09(+0.15%) |
May 23, 2022 | 63.43 | 63.95 | 63.40 | 63.76 | 52,433 | +0.95(+1.52%) |
May 20, 2022 | 63.02 | 63.02 | 62.05 | 62.81 | 192,782 | +0.48(+0.77%) |
May 19, 2022 | 61.79 | 62.69 | 61.79 | 62.33 | 63,548 | +0.46(+0.75%) |
May 18, 2022 | 62.70 | 62.73 | 61.76 | 61.87 | 55,695 | -1.44(-2.28%) |
May 17, 2022 | 63.02 | 63.31 | 62.77 | 63.31 | 526,574 | +1.10(+1.77%) |
May 16, 2022 | 62.00 | 62.51 | 61.87 | 62.21 | 128,879 | -0.04(-0.06%) |
May 13, 2022 | 61.53 | 62.35 | 61.53 | 62.24 | 96,588 | +1.51(+2.49%) |
May 12, 2022 | 60.65 | 61.33 | 60.33 | 60.73 | 83,128 | -0.10(-0.16%) |
May 11, 2022 | 61.79 | 62.05 | 60.83 | 60.83 | 69,739 | -0.46(-0.75%) |
May 10, 2022 | 61.84 | 61.88 | 61.04 | 61.29 | 57,376 | +0.30(+0.49%) |
May 09, 2022 | 61.53 | 61.54 | 60.80 | 60.99 | 72,245 | -1.55(-2.47%) |
May 06, 2022 | 62.74 | 62.85 | 62.24 | 62.54 | 65,536 | -0.63(-1.00%) |
May 05, 2022 | 64.19 | 64.19 | 62.72 | 63.17 | 89,145 | -2.04(-3.13%) |
May 04, 2022 | 64.05 | 65.27 | 63.55 | 65.21 | 283,518 | +1.20(+1.87%) |
May 03, 2022 | 64.06 | 64.29 | 63.93 | 64.01 | 139,946 | +0.31(+0.49%) |
May 02, 2022 | 63.82 | 63.97 | 63.11 | 63.70 | 175,108 | -0.31(-0.49%) |
Apr 29, 2022 | 64.79 | 65.16 | 63.88 | 64.01 | 55,445 | -0.58(-0.89%) |
Apr 28, 2022 | 64.06 | 64.76 | 63.72 | 64.58 | 62,237 | +0.62(+0.97%) |
Apr 27, 2022 | 63.80 | 64.23 | 63.57 | 63.96 | 46,852 | +0.45(+0.71%) |
Apr 26, 2022 | 64.69 | 64.69 | 63.48 | 63.51 | 64,919 | -1.69(-2.59%) |
Apr 25, 2022 | 64.86 | 65.37 | 64.44 | 65.20 | 83,698 | -0.11(-0.17%) |
Apr 22, 2022 | 66.26 | 66.26 | 65.31 | 65.31 | 31,013 | -0.89(-1.34%) |
Apr 21, 2022 | 67.51 | 67.51 | 66.19 | 66.20 | 216,824 | -0.86(-1.28%) |
Apr 20, 2022 | 67.14 | 67.29 | 66.90 | 67.05 | 271,020 | +0.34(+0.51%) |
Apr 19, 2022 | 66.17 | 66.71 | 66.17 | 66.71 | 39,613 | +0.16(+0.24%) |
Apr 18, 2022 | 66.78 | 67.01 | 66.53 | 66.55 | 81,912 | -0.42(-0.63%) |
Apr 14, 2022 | 67.47 | 67.47 | 66.94 | 66.98 | 44,019 | -0.35(-0.52%) |
Apr 13, 2022 | 66.70 | 67.34 | 66.70 | 67.33 | 34,583 | +0.72(+1.08%) |
Apr 12, 2022 | 67.32 | 67.35 | 66.54 | 66.61 | 32,935 | -0.55(-0.82%) |
Apr 11, 2022 | 67.63 | 67.64 | 67.16 | 67.16 | 52,752 | -0.63(-0.93%) |
Apr 08, 2022 | 67.57 | 68.11 | 67.52 | 67.79 | 23,641 | -0.14(-0.21%) |
Apr 07, 2022 | 67.70 | 68.06 | 67.38 | 67.93 | 59,106 | +0.31(+0.46%) |
Apr 06, 2022 | 67.50 | 67.86 | 67.23 | 67.62 | 157,550 | -0.63(-0.93%) |
Apr 05, 2022 | 68.54 | 68.54 | 68.03 | 68.25 | 448,917 | -0.60(-0.88%) |
Apr 04, 2022 | 68.61 | 69.03 | 68.61 | 68.86 | 259,807 | +0.13(+0.19%) |
Apr 01, 2022 | 68.47 | 68.75 | 68.24 | 68.72 | 79,268 | +0.64(+0.94%) |
Mar 31, 2022 | 68.67 | 68.68 | 68.04 | 68.08 | 34,561 | -0.89(-1.29%) |
Mar 30, 2022 | 69.13 | 69.28 | 68.84 | 68.97 | 55,763 | -0.27(-0.40%) |
Mar 29, 2022 | 69.27 | 69.39 | 68.76 | 69.24 | 26,055 | +1.19(+1.75%) |
Mar 28, 2022 | 67.76 | 68.09 | 67.56 | 68.05 | 50,429 | -0.14(-0.21%) |
Mar 25, 2022 | 68.08 | 68.21 | 67.72 | 68.20 | 21,675 | +0.05(+0.07%) |
Mar 24, 2022 | 67.80 | 68.24 | 67.75 | 68.15 | 24,135 | +0.56(+0.82%) |
Mar 23, 2022 | 67.68 | 67.85 | 67.51 | 67.59 | 41,989 | -0.81(-1.19%) |
Mar 22, 2022 | 68.17 | 68.41 | 68.15 | 68.40 | 29,853 | +0.49(+0.72%) |
Mar 21, 2022 | 68.04 | 68.23 | 67.67 | 67.91 | 139,818 | -0.30(-0.44%) |
Mar 18, 2022 | 67.06 | 68.28 | 67.06 | 68.21 | 38,696 | +0.75(+1.10%) |
Mar 17, 2022 | 66.83 | 67.73 | 66.83 | 67.47 | 278,463 | +0.38(+0.56%) |
Mar 16, 2022 | 66.41 | 67.09 | 65.77 | 67.09 | 182,937 | +1.87(+2.86%) |
Mar 15, 2022 | 64.87 | 65.22 | 64.58 | 65.22 | 82,586 | +0.77(+1.20%) |
Mar 14, 2022 | 64.73 | 65.03 | 64.33 | 64.45 | 21,316 | +0.60(+0.95%) |
Mar 11, 2022 | 65.05 | 65.05 | 63.80 | 63.85 | 42,994 | -0.78(-1.21%) |
Mar 10, 2022 | 64.41 | 64.29 | 64.63 | 72,773 | -0.80(-1.23%) | |
Mar 09, 2022 | 64.75 | 65.78 | 64.57 | 65.43 | 40,853 | +2.17(+3.43%) |
Mar 08, 2022 | 63.22 | 64.34 | 62.56 | 63.26 | 121,081 | +0.32(+0.51%) |
Mar 07, 2022 | 64.28 | 64.28 | 62.68 | 62.94 | 85,201 | -1.83(-2.83%) |
Mar 04, 2022 | 64.70 | 64.77 | 64.12 | 64.77 | 89,178 | -1.46(-2.21%) |
Mar 03, 2022 | 67.12 | 67.12 | 66.03 | 66.23 | 111,880 | -1.18(-1.75%) |
Mar 02, 2022 | 66.84 | 67.44 | 66.83 | 67.41 | 359,335 | +0.73(+1.09%) |
Mar 01, 2022 | 67.62 | 67.82 | 66.21 | 66.69 | 116,181 | -1.09(-1.61%) |
Feb 28, 2022 | 67.61 | 68.43 | 67.49 | 67.78 | 45,405 | -1.00(-1.45%) |
Feb 25, 2022 | 67.62 | 68.83 | 67.97 | 68.78 | 102,641 | +1.63(+2.43%) |
Feb 24, 2022 | 65.86 | 67.23 | 65.66 | 67.15 | 186,917 | -0.80(-1.18%) |
Feb 23, 2022 | 69.04 | 69.06 | 67.87 | 67.95 | 107,714 | -0.46(-0.68%) |
Feb 22, 2022 | 68.52 | 68.89 | 68.09 | 68.41 | 35,573 | -0.65(-0.94%) |
Feb 18, 2022 | 69.06 | 0 | -0.35(-0.50%) | |||
Feb 17, 2022 | 69.95 | 69.98 | 69.37 | 69.41 | 142,980 | -0.92(-1.30%) |
Feb 16, 2022 | 70.13 | 70.49 | 69.97 | 70.33 | 30,169 | +0.13(+0.19%) |
Feb 15, 2022 | 69.79 | 70.29 | 69.77 | 70.20 | 79,505 | +1.14(+1.64%) |
Feb 14, 2022 | 69.21 | 69.25 | 68.59 | 69.06 | 90,045 | -0.19(-0.28%) |
Feb 11, 2022 | 70.32 | 70.50 | 69.10 | 69.25 | 76,227 | -1.16(-1.65%) |
Feb 10, 2022 | 70.27 | 71.25 | 70.19 | 70.41 | 44,846 | -0.84(-1.18%) |
Feb 09, 2022 | 71.09 | 71.29 | 71.00 | 71.25 | 36,996 | +0.97(+1.38%) |
Feb 08, 2022 | 70.04 | 70.32 | 69.96 | 70.28 | 60,171 | +0.34(+0.49%) |
Feb 07, 2022 | 69.91 | 70.30 | 69.88 | 69.94 | 36,587 | +0.10(+0.15%) |
Feb 04, 2022 | 69.69 | 70.13 | 69.42 | 69.84 | 687,228 | +0.06(+0.08%) |
Feb 03, 2022 | 70.18 | 69.76 | 69.78 | 149,561 | -1.03(-1.45%) | |
Feb 02, 2022 | 70.76 | 70.86 | 70.47 | 70.81 | 481,984 | +0.58(+0.82%) |
Feb 01, 2022 | 70.00 | 70.24 | 69.65 | 70.23 | 49,587 | +0.54(+0.77%) |
Jan 31, 2022 | 68.76 | 69.70 | 69.70 | 35,001 | +0.92(+1.33%) | |
Jan 28, 2022 | 67.82 | 68.81 | 67.82 | 68.78 | 144,129 | +0.32(+0.47%) |
Jan 27, 2022 | 68.93 | 69.17 | 68.36 | 68.46 | 69,321 | -0.37(-0.53%) |
Jan 26, 2022 | 69.73 | 69.80 | 68.39 | 68.83 | 48,193 | -0.32(-0.46%) |
Jan 25, 2022 | 68.78 | 69.40 | 68.26 | 69.15 | 69,879 | -0.23(-0.33%) |
Jan 24, 2022 | 68.89 | 69.40 | 67.70 | 69.38 | 107,965 | -0.59(-0.85%) |
Jan 21, 2022 | 70.59 | 70.78 | 69.97 | 69.97 | 530,901 | -0.76(-1.08%) |
Jan 20, 2022 | 71.26 | 71.65 | 70.72 | 70.73 | 32,584 | -0.38(-0.54%) |
Jan 19, 2022 | 71.47 | 71.60 | 71.12 | 71.12 | 40,711 | +0.12(+0.18%) |
Jan 18, 2022 | 71.39 | 71.46 | 70.92 | 70.99 | 171,965 | -1.09(-1.51%) |
Jan 14, 2022 | 72.08 | 0 | -0.21(-0.29%) | |||
Jan 13, 2022 | 72.89 | 72.92 | 72.14 | 72.29 | 46,152 | -0.52(-0.71%) |
Jan 12, 2022 | 72.61 | 72.85 | 72.54 | 72.81 | 25,312 | +0.57(+0.78%) |
Jan 11, 2022 | 71.57 | 72.26 | 71.54 | 72.24 | 23,840 | +0.70(+0.98%) |
Jan 10, 2022 | 71.38 | 71.56 | 71.07 | 71.54 | 44,789 | -0.74(-1.02%) |
Jan 07, 2022 | 71.91 | 72.33 | 71.85 | 72.28 | 55,281 | +0.31(+0.43%) |
Jan 06, 2022 | 72.19 | 72.31 | 71.97 | 71.97 | 86,820 | -0.46(-0.64%) |
Jan 05, 2022 | 73.14 | 73.26 | 72.43 | 72.43 | 190,950 | -0.59(-0.81%) |
Jan 04, 2022 | 73.03 | 73.13 | 72.83 | 73.03 | 56,961 | +0.25(+0.35%) |
Jan 03, 2022 | 72.67 | 72.77 | 72.37 | 72.77 | 30,539 | +0.36(+0.50%) |
Dec 31, 2021 | 72.44 | 72.74 | 72.35 | 72.41 | 26,400 | -0.11(-0.15%) |
Dec 30, 2021 | 72.80 | 72.82 | 72.45 | 72.52 | 29,288 | -0.20(-0.27%) |
Dec 29, 2021 | 72.64 | 72.78 | 72.50 | 72.71 | 46,305 | +0.03(+0.05%) |
Dec 28, 2021 | 72.68 | 72.89 | 72.64 | 72.68 | 34,729 | +0.03(+0.04%) |
Dec 27, 2021 | 72.24 | 72.65 | 71.99 | 72.65 | 98,473 | +0.58(+0.80%) |
Dec 23, 2021 | 71.83 | 72.23 | 71.83 | 72.07 | 47,331 | +0.25(+0.34%) |
Dec 22, 2021 | 71.00 | 71.87 | 71.00 | 71.83 | 51,623 | +0.58(+0.81%) |
Dec 21, 2021 | 70.92 | 71.29 | 70.76 | 71.25 | 35,337 | +0.67(+0.95%) |
Dec 20, 2021 | 70.36 | 70.58 | 70.23 | 70.58 | 67,311 | -0.13(-0.18%) |
Dec 17, 2021 | 71.17 | 71.23 | 70.67 | 70.71 | 45,722 | -0.92(-1.29%) |
Dec 16, 2021 | 71.91 | 71.98 | 71.44 | 71.64 | 172,608 | +0.06(+0.08%) |
Dec 15, 2021 | 70.85 | 71.61 | 70.68 | 71.58 | 38,579 | +1.07(+1.52%) |
Dec 14, 2021 | 70.66 | 70.85 | 70.31 | 70.51 | 43,954 | -0.47(-0.66%) |
Dec 13, 2021 | 71.33 | 71.33 | 70.90 | 70.98 | 35,104 | -0.56(-0.78%) |
Dec 10, 2021 | 71.39 | 71.58 | 71.25 | 71.53 | 24,117 | +0.26(+0.37%) |
Dec 09, 2021 | 71.33 | 71.39 | 71.18 | 71.27 | 49,562 | -0.47(-0.65%) |
Dec 08, 2021 | 71.67 | 71.79 | 71.52 | 71.74 | 134,664 | +0.25(+0.35%) |
Dec 07, 2021 | 71.09 | 71.54 | 71.08 | 71.49 | 61,451 | +1.25(+1.78%) |
Dec 06, 2021 | 69.99 | 70.29 | 69.89 | 70.24 | 189,823 | +0.73(+1.05%) |
Dec 03, 2021 | 69.99 | 69.99 | 69.21 | 69.51 | 57,801 | -0.25(-0.36%) |
Dec 02, 2021 | 69.34 | 69.93 | 69.34 | 69.76 | 236,323 | +0.81(+1.18%) |
Dec 01, 2021 | 70.19 | 70.46 | 68.95 | 68.95 | 166,475 | -0.56(-0.80%) |
Nov 30, 2021 | 69.86 | 70.04 | 69.80 | 69.51 | 67,703 | -0.50(-0.72%) |
Nov 29, 2021 | 70.15 | 70.29 | 69.76 | 70.01 | 42,927 | +0.23(+0.33%) |
Nov 26, 2021 | 70.27 | 70.29 | 69.56 | 69.78 | 15,356 | -1.37(-1.93%) |
Nov 24, 2021 | 70.70 | 71.17 | 70.70 | 71.15 | 23,246 | -0.51(-0.72%) |
Nov 23, 2021 | 71.56 | 71.78 | 71.31 | 71.67 | 33,575 | -0.18(-0.25%) |
Nov 22, 2021 | 72.15 | 72.36 | 71.83 | 71.84 | 29,974 | -0.48(-0.67%) |
Nov 19, 2021 | 72.45 | 72.52 | 72.21 | 72.33 | 26,280 | -0.42(-0.58%) |
Nov 18, 2021 | 72.57 | 72.75 | 72.65 | 72.75 | 35,545 | +0.16(+0.22%) |
Nov 17, 2021 | 72.44 | 72.61 | 72.43 | 72.59 | 307,516 | -0.03(-0.04%) |
Nov 16, 2021 | 72.73 | 72.81 | 72.59 | 72.62 | 193,640 | -0.21(-0.28%) |
Nov 15, 2021 | 73.09 | 73.10 | 72.80 | 72.82 | 20,974 | -0.20(-0.27%) |
Nov 12, 2021 | 72.87 | 73.02 | 72.82 | 73.02 | 22,628 | +0.45(+0.62%) |
Nov 11, 2021 | 72.66 | 72.67 | 72.52 | 72.57 | 27,799 | +0.21(+0.30%) |
Nov 10, 2021 | 72.86 | 72.36 | 22,717 | -0.80(-1.10%) | ||
Nov 09, 2021 | 73.23 | 73.23 | 72.95 | 73.16 | 21,643 | -0.08(-0.11%) |
Nov 08, 2021 | 73.30 | 73.35 | 73.18 | 73.24 | 29,954 | +0.05(+0.07%) |
Nov 05, 2021 | 73.08 | 73.21 | 73.02 | 73.19 | 65,445 | -0.03(-0.04%) |
Nov 04, 2021 | 73.14 | 73.22 | 72.98 | 73.21 | 798,936 | -0.08(-0.11%) |
Nov 03, 2021 | 72.64 | 73.30 | 72.63 | 73.30 | 21,067 | +0.73(+1.01%) |
Nov 02, 2021 | 72.60 | 72.67 | 72.56 | 72.56 | 69,872 | -0.11(-0.15%) |
Nov 01, 2021 | 72.48 | 72.69 | 72.39 | 72.67 | 415,963 | +0.50(+0.70%) |
Oct 29, 2021 | 72.01 | 72.17 | 71.91 | 72.17 | 24,637 | -0.33(-0.45%) |
Oct 28, 2021 | 72.15 | 72.54 | 72.15 | 72.50 | 24,432 | +0.64(+0.90%) |
Oct 27, 2021 | 72.10 | 72.23 | 71.83 | 71.85 | 28,950 | -0.18(-0.25%) |
Oct 26, 2021 | 72.23 | 72.03 | 51,498 | +0.03(+0.04%) | ||
Oct 25, 2021 | 72.01 | 72.11 | 71.77 | 72.00 | 19,805 | -0.06(-0.08%) |
Oct 22, 2021 | 72.18 | 72.18 | 71.84 | 72.06 | 21,655 | +0.39(+0.54%) |
Oct 21, 2021 | 71.55 | 71.72 | 71.46 | 71.67 | 40,223 | -0.29(-0.40%) |
Oct 20, 2021 | 71.86 | 72.00 | 71.78 | 71.96 | 52,063 | +0.31(+0.43%) |
Oct 19, 2021 | 71.54 | 71.80 | 71.54 | 71.66 | 47,313 | +0.30(+0.42%) |
Oct 18, 2021 | 71.08 | 71.39 | 71.08 | 71.36 | 38,859 | -0.28(-0.39%) |
Oct 15, 2021 | 71.47 | 71.64 | 71.38 | 71.64 | 28,307 | +0.55(+0.77%) |
Oct 14, 2021 | 71.07 | 71.18 | 71.00 | 71.09 | 24,544 | +0.51(+0.73%) |
Oct 13, 2021 | 70.22 | 70.62 | 70.17 | 70.57 | 65,050 | +0.67(+0.96%) |
Oct 12, 2021 | 69.96 | 70.11 | 69.86 | 69.90 | 25,347 | +0.01(+0.01%) |
Oct 11, 2021 | 70.15 | 70.38 | 69.87 | 69.89 | 46,921 | -0.13(-0.18%) |
Oct 08, 2021 | 70.19 | 70.19 | 69.88 | 70.02 | 27,171 | -0.09(-0.12%) |
Oct 07, 2021 | 69.87 | 70.30 | 69.87 | 70.11 | 166,284 | +0.41(+0.59%) |
Oct 06, 2021 | 68.99 | 69.71 | 68.79 | 69.70 | 67,703 | -0.13(-0.19%) |
Oct 05, 2021 | 69.73 | 70.16 | 69.72 | 69.83 | 156,150 | +0.33(+0.47%) |
Oct 04, 2021 | 70.00 | 70.03 | 69.32 | 69.50 | 85,501 | -0.71(-1.02%) |
Oct 01, 2021 | 70.23 | 70.30 | 69.64 | 70.22 | 129,632 | +0.14(+0.21%) |
Sep 30, 2021 | 70.43 | 70.47 | 69.93 | 70.07 | 42,504 | -0.21(-0.31%) |
Sep 29, 2021 | 70.56 | 70.63 | 70.22 | 70.29 | 26,828 | -0.07(-0.10%) |
Sep 28, 2021 | 70.93 | 70.93 | 70.22 | 70.35 | 42,121 | -1.70(-2.37%) |
Sep 27, 2021 | 72.07 | 72.10 | 71.84 | 72.06 | 45,172 | -0.25(-0.35%) |
Sep 24, 2021 | 72.28 | 72.38 | 72.21 | 72.31 | 23,412 | -0.77(-1.05%) |
Sep 23, 2021 | 72.91 | 73.20 | 72.91 | 73.07 | 29,114 | +0.67(+0.93%) |
Sep 22, 2021 | 72.36 | 72.80 | 72.30 | 72.40 | 29,939 | +0.19(+0.26%) |
Sep 21, 2021 | 72.32 | 72.48 | 72.20 | 72.22 | 53,507 | +0.75(+1.04%) |
Sep 20, 2021 | 71.26 | 71.59 | 70.92 | 71.47 | 48,586 | -1.19(-1.64%) |
Sep 17, 2021 | 73.18 | 73.18 | 72.50 | 72.66 | 21,118 | -0.88(-1.20%) |
Sep 16, 2021 | 73.32 | 73.58 | 73.21 | 73.55 | 22,759 | -0.04(-0.05%) |
Sep 15, 2021 | 73.46 | 73.66 | 73.26 | 73.59 | 75,484 | +0.22(+0.30%) |
Sep 14, 2021 | 73.85 | 73.85 | 73.31 | 73.37 | 20,543 | -0.21(-0.29%) |
Sep 13, 2021 | 73.82 | 73.82 | 73.44 | 73.58 | 16,724 | +0.53(+0.72%) |
Sep 10, 2021 | 73.72 | 73.72 | 73.05 | 73.05 | 24,726 | -0.29(-0.40%) |
Sep 09, 2021 | 73.44 | 73.64 | 73.29 | 73.34 | 66,220 | -0.06(-0.08%) |
Sep 08, 2021 | 73.57 | 73.65 | 73.32 | 73.40 | 33,322 | -0.50(-0.68%) |
Sep 07, 2021 | 74.01 | 74.08 | 73.90 | 73.90 | 18,382 | -0.09(-0.12%) |
Sep 03, 2021 | 73.65 | 74.07 | 73.60 | 73.99 | 16,767 | +0.41(+0.56%) |
Sep 02, 2021 | 73.61 | 73.72 | 73.50 | 73.58 | 13,366 | +0.20(+0.28%) |
Sep 01, 2021 | 73.25 | 73.57 | 73.25 | 73.37 | 87,406 | +0.68(+0.94%) |
Aug 31, 2021 | 72.93 | 72.94 | 72.69 | 72.69 | 23,062 | -0.26(-0.35%) |
Aug 30, 2021 | 72.89 | 73.02 | 72.82 | 72.95 | 14,945 | +0.01(+0.02%) |
Aug 27, 2021 | 72.48 | 73.02 | 72.35 | 72.93 | 64,600 | +0.59(+0.81%) |
Aug 26, 2021 | 72.47 | 72.54 | 72.26 | 72.35 | 20,659 | -0.27(-0.37%) |
Aug 25, 2021 | 72.51 | 72.69 | 72.43 | 72.62 | 17,528 | -0.16(-0.21%) |
Aug 24, 2021 | 72.64 | 72.87 | 72.62 | 72.77 | 33,579 | -0.03(-0.04%) |
Aug 23, 2021 | 72.56 | 72.91 | 72.50 | 72.80 | 41,795 | +0.54(+0.75%) |
Aug 20, 2021 | 71.81 | 72.26 | 71.81 | 72.26 | 17,108 | +0.40(+0.55%) |
Aug 19, 2021 | 71.55 | 72.03 | 71.55 | 71.87 | 16,959 | -0.47(-0.65%) |
Aug 18, 2021 | 72.55 | 72.72 | 72.34 | 72.34 | 17,305 | -0.31(-0.42%) |
Aug 17, 2021 | 72.59 | 72.69 | 72.34 | 72.64 | 19,646 | -0.47(-0.64%) |
Aug 16, 2021 | 72.91 | 73.13 | 72.77 | 73.11 | 18,442 | -0.22(-0.30%) |
Aug 13, 2021 | 73.09 | 73.37 | 73.09 | 73.33 | 21,243 | +0.44(+0.61%) |
Aug 12, 2021 | 72.80 | 72.92 | 72.66 | 72.89 | 19,400 | -0.03(-0.04%) |
Aug 11, 2021 | 72.85 | 72.97 | 72.75 | 72.92 | 19,101 | +0.49(+0.68%) |
Aug 10, 2021 | 72.28 | 72.43 | 72.27 | 72.43 | 22,837 | +0.14(+0.19%) |
Aug 09, 2021 | 72.32 | 72.36 | 72.22 | 72.29 | 18,133 | +0.04(+0.05%) |
Aug 06, 2021 | 72.35 | 72.35 | 72.14 | 72.25 | 37,596 | -0.39(-0.54%) |
Aug 05, 2021 | 72.58 | 72.66 | 72.56 | 72.64 | 29,742 | +0.44(+0.61%) |
Aug 04, 2021 | 72.50 | 72.51 | 72.21 | 72.21 | 36,551 | -0.26(-0.36%) |
Aug 03, 2021 | 72.23 | 72.50 | 72.05 | 72.47 | 20,752 | +0.60(+0.83%) |