Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.30 | 63.13 | 61.77 | 62.93 | 2,435,299 | +0.68(+1.09%) |
Jul 28, 2022 | 61.29 | 62.33 | 60.72 | 62.25 | 3,162,890 | +1.26(+2.06%) |
Jul 27, 2022 | 60.02 | 61.32 | 59.32 | 60.99 | 3,970,397 | +1.24(+2.07%) |
Jul 26, 2022 | 60.17 | 60.19 | 59.27 | 59.75 | 2,429,473 | -0.61(-1.01%) |
Jul 25, 2022 | 60.96 | 61.04 | 59.93 | 60.36 | 2,456,580 | -0.78(-1.27%) |
Jul 22, 2022 | 61.17 | 62.14 | 60.48 | 61.14 | 2,877,221 | +0.21(+0.34%) |
Jul 21, 2022 | 59.63 | 60.96 | 59.01 | 60.93 | 3,411,002 | +1.25(+2.09%) |
Jul 20, 2022 | 59.31 | 59.75 | 58.72 | 59.68 | 2,684,861 | +0.32(+0.55%) |
Jul 19, 2022 | 58.04 | 59.49 | 57.76 | 59.36 | 3,474,205 | +1.94(+3.37%) |
Jul 18, 2022 | 58.06 | 58.52 | 57.26 | 57.42 | 2,321,828 | -0.26(-0.44%) |
Jul 15, 2022 | 57.78 | 58.04 | 56.65 | 57.68 | 2,096,832 | +0.69(+1.21%) |
Jul 14, 2022 | 56.57 | 57.06 | 55.89 | 56.99 | 2,751,429 | -0.63(-1.09%) |
Jul 13, 2022 | 56.47 | 57.89 | 55.80 | 57.62 | 4,236,816 | +0.10(+0.17%) |
Jul 12, 2022 | 57.03 | 58.60 | 57.03 | 57.52 | 2,202,510 | +0.40(+0.71%) |
Jul 11, 2022 | 57.14 | 57.68 | 57.02 | 57.12 | 2,225,912 | -0.29(-0.50%) |
Jul 08, 2022 | 57.16 | 57.73 | 56.83 | 57.40 | 2,002,092 | -0.03(-0.05%) |
Jul 07, 2022 | 56.84 | 57.50 | 56.25 | 57.43 | 2,154,559 | +0.82(+1.44%) |
Jul 06, 2022 | 57.09 | 57.72 | 55.76 | 56.62 | 2,574,298 | -0.36(-0.64%) |
Jul 05, 2022 | 54.83 | 57.02 | 54.64 | 56.98 | 3,116,102 | +1.37(+2.46%) |
Jul 01, 2022 | 53.88 | 55.80 | 53.85 | 55.61 | 3,261,825 | +1.82(+3.38%) |
Jun 30, 2022 | 53.29 | 54.44 | 52.59 | 53.79 | 4,081,651 | -0.23(-0.42%) |
Jun 29, 2022 | 54.16 | 54.29 | 53.13 | 54.02 | 3,296,931 | -0.23(-0.42%) |
Jun 28, 2022 | 55.59 | 56.14 | 54.22 | 54.25 | 2,563,729 | -1.15(-2.08%) |
Jun 27, 2022 | 55.49 | 55.94 | 54.91 | 55.40 | 2,642,214 | +0.08(+0.14%) |
Jun 24, 2022 | 54.32 | 55.63 | 54.08 | 55.32 | 4,420,194 | +1.50(+2.80%) |
Jun 23, 2022 | 52.13 | 53.93 | 52.11 | 53.81 | 4,560,377 | +1.86(+3.58%) |
Jun 22, 2022 | 50.83 | 52.38 | 50.68 | 51.96 | 3,676,477 | +0.34(+0.67%) |
Jun 21, 2022 | 52.19 | 52.69 | 51.24 | 51.61 | 4,752,737 | +0.35(+0.69%) |
Jun 17, 2022 | 51.16 | 51.88 | 50.24 | 51.26 | 5,788,842 | +0.24(+0.46%) |
Jun 16, 2022 | 53.09 | 53.13 | 50.58 | 51.02 | 5,737,595 | -3.61(-6.61%) |
Jun 15, 2022 | 55.10 | 55.47 | 53.50 | 54.63 | 5,275,970 | +0.19(+0.34%) |
Jun 14, 2022 | 54.98 | 55.48 | 54.02 | 54.45 | 5,196,537 | -0.43(-0.79%) |
Jun 13, 2022 | 56.15 | 56.81 | 54.55 | 54.88 | 5,102,394 | -2.96(-5.12%) |
Jun 10, 2022 | 59.35 | 59.54 | 57.81 | 57.84 | 4,172,464 | -2.60(-4.30%) |
Jun 09, 2022 | 60.57 | 61.51 | 60.34 | 60.44 | 2,700,878 | -0.28(-0.47%) |
Jun 08, 2022 | 61.43 | 61.58 | 60.46 | 60.72 | 2,941,477 | -1.22(-1.96%) |
Jun 07, 2022 | 60.79 | 61.96 | 60.32 | 61.94 | 2,897,424 | +0.26(+0.43%) |
Jun 06, 2022 | 61.87 | 62.15 | 61.09 | 61.67 | 2,228,096 | +0.29(+0.48%) |
Jun 03, 2022 | 61.12 | 61.88 | 60.81 | 61.38 | 2,009,339 | -0.63(-1.01%) |
Jun 02, 2022 | 60.92 | 62.01 | 60.70 | 62.01 | 3,034,872 | +1.41(+2.33%) |
Jun 01, 2022 | 61.43 | 61.64 | 60.17 | 60.60 | 3,270,211 | -0.61(-0.99%) |
May 31, 2022 | 61.34 | 61.72 | 60.44 | 61.20 | 3,024,600 | -0.79(-1.28%) |
May 27, 2022 | 61.27 | 62.02 | 61.08 | 62.00 | 2,655,350 | +1.24(+2.03%) |
May 26, 2022 | 59.19 | 61.01 | 59.17 | 60.76 | 3,672,606 | +2.29(+3.92%) |
May 25, 2022 | 56.28 | 58.81 | 56.15 | 58.47 | 4,942,630 | +1.99(+3.52%) |
May 24, 2022 | 57.44 | 57.69 | 55.45 | 56.48 | 5,636,286 | -1.52(-2.62%) |
May 23, 2022 | 58.41 | 58.54 | 57.20 | 58.00 | 3,501,530 | +0.02(+0.03%) |
May 20, 2022 | 58.80 | 58.94 | 56.30 | 57.98 | 3,970,842 | -0.19(-0.32%) |
May 19, 2022 | 57.37 | 59.28 | 57.15 | 58.16 | 3,663,392 | +0.43(+0.75%) |
May 18, 2022 | 59.66 | 59.73 | 57.43 | 57.73 | 4,383,358 | -3.35(-5.49%) |
May 17, 2022 | 60.74 | 61.25 | 59.33 | 61.09 | 3,722,802 | +1.60(+2.69%) |
May 16, 2022 | 59.82 | 60.04 | 58.12 | 59.49 | 2,884,324 | -0.63(-1.04%) |
May 13, 2022 | 59.55 | 60.61 | 59.33 | 60.12 | 4,430,063 | +1.19(+2.01%) |
May 12, 2022 | 56.63 | 59.45 | 56.42 | 58.93 | 6,139,109 | +1.95(+3.43%) |
May 11, 2022 | 58.89 | 59.77 | 56.90 | 56.98 | 6,798,934 | -2.12(-3.58%) |
May 10, 2022 | 61.05 | 61.48 | 58.32 | 59.10 | 5,972,049 | -0.82(-1.37%) |
May 09, 2022 | 59.32 | 60.88 | 59.14 | 59.92 | 5,269,582 | -0.25(-0.42%) |
May 06, 2022 | 60.58 | 60.67 | 58.73 | 60.17 | 6,624,515 | -0.89(-1.46%) |
May 05, 2022 | 63.29 | 63.44 | 60.35 | 61.07 | 6,307,137 | -3.13(-4.87%) |
May 04, 2022 | 61.91 | 64.32 | 60.76 | 64.19 | 7,495,629 | +2.06(+3.31%) |
May 03, 2022 | 61.44 | 62.43 | 61.07 | 62.14 | 4,968,690 | +0.71(+1.15%) |
May 02, 2022 | 60.13 | 61.48 | 59.60 | 61.43 | 5,517,147 | +1.32(+2.20%) |
Apr 29, 2022 | 62.10 | 62.78 | 59.97 | 60.11 | 4,452,473 | -1.77(-2.85%) |
Apr 28, 2022 | 60.66 | 62.22 | 59.41 | 61.87 | 3,745,812 | +1.67(+2.77%) |
Apr 27, 2022 | 60.47 | 61.37 | 59.56 | 60.20 | 4,337,940 | -0.10(-0.16%) |
Apr 26, 2022 | 61.31 | 62.15 | 60.27 | 60.30 | 6,797,385 | -1.44(-2.33%) |
Apr 25, 2022 | 59.88 | 61.83 | 59.09 | 61.74 | 6,285,120 | +1.59(+2.64%) |
Apr 22, 2022 | 61.55 | 61.63 | 60.07 | 60.15 | 4,511,452 | -1.71(-2.76%) |
Apr 21, 2022 | 63.45 | 63.76 | 61.53 | 61.86 | 4,824,546 | -0.79(-1.27%) |
Apr 20, 2022 | 62.51 | 63.26 | 62.25 | 62.65 | 3,956,175 | +0.67(+1.08%) |
Apr 19, 2022 | 59.84 | 62.17 | 59.84 | 61.99 | 4,507,222 | +2.27(+3.79%) |
Apr 18, 2022 | 60.07 | 60.75 | 59.30 | 59.72 | 3,902,191 | -0.54(-0.90%) |
Apr 14, 2022 | 61.62 | 62.16 | 60.21 | 60.26 | 4,802,753 | -1.16(-1.88%) |
Apr 13, 2022 | 60.41 | 61.65 | 60.27 | 61.42 | 4,342,347 | +1.03(+1.71%) |
Apr 12, 2022 | 61.49 | 62.65 | 60.17 | 60.39 | 7,157,959 | -0.20(-0.32%) |
Apr 11, 2022 | 59.62 | 61.32 | 59.62 | 60.59 | 4,439,619 | +0.30(+0.50%) |
Apr 08, 2022 | 60.03 | 61.65 | 59.60 | 60.28 | 5,845,162 | +0.20(+0.33%) |
Apr 07, 2022 | 60.07 | 60.61 | 59.17 | 60.09 | 5,961,149 | -0.31(-0.52%) |
Apr 06, 2022 | 61.03 | 61.03 | 59.80 | 60.40 | 6,869,942 | -1.44(-2.33%) |
Apr 05, 2022 | 62.99 | 63.48 | 61.60 | 61.84 | 4,170,204 | -1.30(-2.07%) |
Apr 04, 2022 | 62.65 | 63.28 | 62.27 | 63.15 | 3,977,307 | +0.67(+1.07%) |
Apr 01, 2022 | 62.36 | 62.88 | 61.80 | 62.48 | 4,803,683 | +0.50(+0.81%) |
Mar 31, 2022 | 64.26 | 64.32 | 61.98 | 61.98 | 8,018,091 | -2.51(-3.89%) |
Mar 30, 2022 | 66.19 | 66.28 | 64.24 | 64.49 | 4,882,343 | -2.41(-3.61%) |
Mar 29, 2022 | 65.86 | 67.47 | 65.81 | 66.90 | 4,173,280 | +2.07(+3.19%) |
Mar 28, 2022 | 64.22 | 64.88 | 63.83 | 64.83 | 3,406,163 | +0.53(+0.82%) |
Mar 25, 2022 | 65.22 | 65.51 | 63.69 | 64.30 | 4,608,604 | -0.68(-1.04%) |
Mar 24, 2022 | 65.75 | 65.84 | 64.63 | 64.98 | 6,935,642 | -0.72(-1.09%) |
Mar 23, 2022 | 67.83 | 67.88 | 65.67 | 65.69 | 3,389,338 | -2.70(-3.94%) |
Mar 22, 2022 | 68.66 | 69.17 | 68.00 | 68.39 | 3,581,251 | +0.04(+0.06%) |
Mar 21, 2022 | 69.97 | 70.05 | 67.80 | 68.35 | 4,010,007 | -1.98(-2.82%) |
Mar 18, 2022 | 68.92 | 70.50 | 68.63 | 70.34 | 3,815,151 | +0.90(+1.30%) |
Mar 17, 2022 | 68.22 | 69.44 | 68.06 | 69.44 | 2,898,310 | +1.06(+1.55%) |
Mar 16, 2022 | 67.63 | 69.03 | 66.34 | 68.38 | 5,131,332 | +1.40(+2.09%) |
Mar 15, 2022 | 65.33 | 67.17 | 65.33 | 66.98 | 2,917,904 | +2.15(+3.32%) |
Mar 14, 2022 | 65.88 | 66.07 | 64.22 | 64.83 | 3,735,865 | -0.70(-1.08%) |
Mar 11, 2022 | 66.74 | 67.00 | 65.47 | 65.53 | 3,188,765 | -0.66(-0.99%) |
Mar 10, 2022 | 65.54 | 66.35 | 66.19 | 3,172,927 | -0.47(-0.70%) | |
Mar 09, 2022 | 65.74 | 67.48 | 65.74 | 66.66 | 5,638,877 | +2.40(+3.73%) |
Mar 08, 2022 | 64.22 | 66.28 | 63.65 | 64.26 | 5,098,970 | +0.10(+0.15%) |
Mar 07, 2022 | 67.65 | 67.84 | 64.11 | 64.16 | 4,249,509 | -3.63(-5.36%) |
Mar 04, 2022 | 68.23 | 68.46 | 66.98 | 67.79 | 4,910,738 | -1.09(-1.58%) |
Mar 03, 2022 | 70.11 | 70.34 | 68.66 | 68.88 | 7,013,205 | -0.75(-1.08%) |
Mar 02, 2022 | 68.19 | 69.99 | 68.07 | 69.63 | 6,316,562 | +1.98(+2.92%) |
Mar 01, 2022 | 68.44 | 68.83 | 67.20 | 67.66 | 8,310,908 | -0.89(-1.30%) |
Feb 28, 2022 | 67.80 | 68.86 | 67.66 | 68.55 | 5,154,271 | -0.01(-0.01%) |
Feb 25, 2022 | 66.72 | 68.69 | 66.89 | 68.56 | 4,904,888 | +2.09(+3.15%) |
Feb 24, 2022 | 62.85 | 66.61 | 62.60 | 66.46 | 10,182,001 | +1.69(+2.61%) |
Feb 23, 2022 | 67.26 | 67.26 | 64.64 | 64.77 | 5,370,719 | -1.81(-2.72%) |
Feb 22, 2022 | 68.16 | 68.55 | 65.97 | 66.58 | 5,756,511 | -2.20(-3.20%) |
Feb 18, 2022 | 68.78 | 0 | -0.05(-0.07%) | |||
Feb 17, 2022 | 70.10 | 70.53 | 68.75 | 68.83 | 2,913,568 | -1.85(-2.62%) |
Feb 16, 2022 | 70.05 | 70.96 | 69.76 | 70.68 | 3,193,820 | +0.26(+0.38%) |
Feb 15, 2022 | 69.85 | 70.62 | 69.83 | 70.41 | 2,496,635 | +1.37(+1.98%) |
Feb 14, 2022 | 69.01 | 69.82 | 68.53 | 69.04 | 4,152,778 | -0.08(-0.11%) |
Feb 11, 2022 | 70.58 | 71.30 | 68.73 | 69.12 | 5,931,651 | -1.09(-1.55%) |
Feb 10, 2022 | 71.32 | 72.63 | 69.87 | 70.21 | 7,978,374 | -2.63(-3.61%) |
Feb 09, 2022 | 72.13 | 73.18 | 72.09 | 72.84 | 2,892,596 | +1.66(+2.34%) |
Feb 08, 2022 | 70.01 | 71.48 | 69.87 | 71.18 | 3,258,830 | +1.10(+1.56%) |
Feb 07, 2022 | 70.10 | 70.66 | 69.55 | 70.08 | 3,398,215 | +0.09(+0.13%) |
Feb 04, 2022 | 71.20 | 71.31 | 69.33 | 69.99 | 3,575,368 | -1.53(-2.13%) |
Feb 03, 2022 | 72.59 | 72.88 | 71.41 | 71.52 | 5,250,970 | -1.76(-2.40%) |
Feb 02, 2022 | 73.13 | 73.52 | 72.36 | 73.28 | 4,286,056 | +0.44(+0.60%) |
Feb 01, 2022 | 72.99 | 73.38 | 71.33 | 72.84 | 5,940,745 | +0.00(+0.00%) |
Jan 31, 2022 | 70.79 | 72.85 | 72.84 | 8,065,740 | +1.76(+2.48%) | |
Jan 28, 2022 | 69.55 | 71.09 | 68.40 | 71.08 | 4,518,330 | +1.66(+2.40%) |
Jan 27, 2022 | 71.02 | 71.79 | 69.03 | 69.42 | 8,661,099 | -1.06(-1.50%) |
Jan 26, 2022 | 72.98 | 73.88 | 69.68 | 70.47 | 11,205,470 | -1.71(-2.37%) |
Jan 25, 2022 | 72.27 | 72.91 | 70.90 | 72.19 | 8,546,223 | -1.38(-1.88%) |
Jan 24, 2022 | 69.76 | 73.74 | 69.39 | 73.57 | 13,851,475 | +2.30(+3.23%) |
Jan 21, 2022 | 71.82 | 73.20 | 71.19 | 71.27 | 7,205,199 | -0.81(-1.13%) |
Jan 20, 2022 | 74.25 | 74.88 | 71.99 | 72.08 | 5,021,609 | -1.52(-2.06%) |
Jan 19, 2022 | 75.05 | 75.64 | 73.51 | 73.59 | 5,606,818 | -1.39(-1.85%) |
Jan 18, 2022 | 76.31 | 76.36 | 74.78 | 74.98 | 4,208,317 | -2.20(-2.85%) |
Jan 14, 2022 | 77.19 | 0 | -1.64(-2.09%) | |||
Jan 13, 2022 | 80.11 | 80.72 | 78.63 | 78.83 | 3,977,881 | -0.32(-0.41%) |
Jan 12, 2022 | 79.66 | 80.15 | 78.60 | 79.15 | 3,257,027 | -0.03(-0.04%) |
Jan 11, 2022 | 78.02 | 79.25 | 77.21 | 79.18 | 4,520,373 | +1.40(+1.80%) |
Jan 10, 2022 | 77.17 | 77.85 | 76.01 | 77.78 | 5,184,351 | -0.22(-0.28%) |
Jan 07, 2022 | 80.60 | 80.72 | 77.97 | 78.00 | 4,202,705 | -2.78(-3.44%) |
Jan 06, 2022 | 81.13 | 81.28 | 79.96 | 80.78 | 4,217,847 | -0.21(-0.25%) |
Jan 05, 2022 | 83.09 | 83.72 | 80.96 | 80.98 | 4,890,448 | -2.28(-2.74%) |
Jan 04, 2022 | 82.70 | 83.41 | 82.70 | 83.26 | 3,576,925 | +0.97(+1.18%) |
Jan 03, 2022 | 83.90 | 84.11 | 81.71 | 82.29 | 6,098,307 | -1.64(-1.96%) |
Dec 31, 2021 | 83.18 | 84.27 | 82.91 | 83.94 | 2,316,445 | +0.71(+0.86%) |
Dec 30, 2021 | 83.85 | 84.21 | 83.13 | 83.22 | 1,738,247 | -0.51(-0.61%) |
Dec 29, 2021 | 82.89 | 83.93 | 82.89 | 83.73 | 1,761,075 | +0.77(+0.93%) |
Dec 28, 2021 | 82.64 | 83.46 | 82.64 | 82.96 | 2,527,427 | +0.23(+0.27%) |
Dec 27, 2021 | 81.94 | 82.73 | 81.53 | 82.73 | 1,354,837 | +1.19(+1.46%) |
Dec 23, 2021 | 81.28 | 81.78 | 81.23 | 81.54 | 1,786,182 | +0.45(+0.56%) |
Dec 22, 2021 | 79.87 | 81.21 | 79.87 | 81.09 | 3,113,249 | +1.17(+1.47%) |
Dec 21, 2021 | 78.62 | 79.94 | 78.44 | 79.92 | 5,524,719 | +2.05(+2.63%) |
Dec 20, 2021 | 78.74 | 78.82 | 76.92 | 77.87 | 9,960,006 | -1.81(-2.27%) |
Dec 17, 2021 | 80.97 | 81.19 | 79.51 | 79.68 | 12,912,516 | -1.90(-2.32%) |
Dec 16, 2021 | 82.93 | 83.03 | 81.25 | 81.58 | 4,306,672 | -1.32(-1.59%) |
Dec 15, 2021 | 81.44 | 82.93 | 80.85 | 82.89 | 4,732,729 | +1.25(+1.53%) |
Dec 14, 2021 | 81.99 | 82.40 | 81.14 | 81.64 | 3,883,222 | -1.05(-1.26%) |
Dec 13, 2021 | 84.41 | 84.61 | 82.65 | 82.69 | 2,996,680 | -1.59(-1.89%) |
Dec 10, 2021 | 83.73 | 84.29 | 83.15 | 84.28 | 3,328,366 | +0.77(+0.92%) |
Dec 09, 2021 | 84.06 | 84.61 | 83.49 | 83.51 | 2,186,004 | -0.33(-0.40%) |
Dec 08, 2021 | 83.71 | 84.04 | 83.20 | 83.84 | 2,124,149 | +0.44(+0.53%) |
Dec 07, 2021 | 83.30 | 84.18 | 83.00 | 83.40 | 2,362,331 | +1.09(+1.33%) |
Dec 06, 2021 | 81.55 | 82.82 | 81.24 | 82.31 | 4,009,504 | +1.62(+2.01%) |
Dec 03, 2021 | 81.20 | 81.58 | 79.96 | 80.69 | 4,554,976 | -0.28(-0.35%) |
Dec 02, 2021 | 78.77 | 81.32 | 78.69 | 80.97 | 4,075,718 | +2.69(+3.43%) |
Dec 01, 2021 | 79.83 | 80.74 | 78.28 | 78.28 | 3,524,381 | -0.19(-0.24%) |
Nov 30, 2021 | 79.93 | 80.58 | 78.28 | 78.47 | 3,928,018 | -2.00(-2.49%) |
Nov 29, 2021 | 81.05 | 81.32 | 79.84 | 80.47 | 2,213,717 | +0.06(+0.07%) |
Nov 26, 2021 | 80.10 | 81.26 | 79.79 | 80.41 | 2,213,959 | -1.49(-1.82%) |
Nov 24, 2021 | 81.78 | 82.16 | 81.35 | 81.91 | 2,477,607 | -0.14(-0.17%) |
Nov 23, 2021 | 81.83 | 82.26 | 81.05 | 82.04 | 2,102,267 | -0.05(-0.06%) |
Nov 22, 2021 | 82.42 | 83.08 | 82.04 | 82.09 | 1,977,208 | -0.02(-0.02%) |
Nov 19, 2021 | 81.60 | 83.17 | 81.60 | 82.11 | 1,936,561 | +0.19(+0.23%) |
Nov 18, 2021 | 82.07 | 81.96 | 81.76 | 81.93 | 2,033,299 | +0.23(+0.29%) |
Nov 17, 2021 | 82.00 | 82.12 | 81.18 | 81.69 | 1,452,128 | -0.11(-0.13%) |
Nov 16, 2021 | 80.66 | 82.15 | 80.58 | 81.80 | 1,742,661 | +1.55(+1.94%) |
Nov 15, 2021 | 80.97 | 80.97 | 80.09 | 80.25 | 996,603 | -0.30(-0.38%) |
Nov 12, 2021 | 79.45 | 80.67 | 79.20 | 80.55 | 1,935,732 | +1.57(+1.99%) |
Nov 11, 2021 | 79.02 | 79.27 | 78.68 | 78.98 | 947,957 | +0.42(+0.53%) |
Nov 10, 2021 | 79.47 | 78.56 | 2,036,543 | -1.19(-1.49%) | ||
Nov 09, 2021 | 78.45 | 79.92 | 78.44 | 79.75 | 1,739,501 | +1.48(+1.88%) |
Nov 08, 2021 | 78.51 | 78.97 | 77.74 | 78.27 | 1,673,769 | +0.06(+0.07%) |
Nov 05, 2021 | 78.16 | 78.86 | 77.88 | 78.21 | 1,396,136 | +0.59(+0.76%) |
Nov 04, 2021 | 77.43 | 78.74 | 77.36 | 77.63 | 1,879,845 | +0.72(+0.94%) |
Nov 03, 2021 | 76.27 | 77.61 | 76.27 | 76.91 | 1,225,559 | +0.54(+0.70%) |
Nov 02, 2021 | 76.72 | 76.75 | 75.99 | 76.37 | 1,705,227 | -0.34(-0.45%) |
Nov 01, 2021 | 76.09 | 76.86 | 75.55 | 76.71 | 1,389,254 | +0.92(+1.21%) |
Oct 29, 2021 | 75.86 | 76.49 | 75.51 | 75.79 | 1,644,068 | -0.38(-0.50%) |
Oct 28, 2021 | 75.24 | 76.24 | 75.23 | 76.17 | 1,538,433 | +1.45(+1.93%) |
Oct 27, 2021 | 75.65 | 76.80 | 74.73 | 74.73 | 2,464,338 | -0.30(-0.40%) |
Oct 26, 2021 | 76.00 | 75.03 | 2,083,173 | -0.64(-0.84%) | ||
Oct 25, 2021 | 75.16 | 76.21 | 74.92 | 75.67 | 2,672,921 | +0.22(+0.30%) |
Oct 22, 2021 | 75.17 | 76.15 | 75.16 | 75.44 | 1,924,640 | +0.28(+0.38%) |
Oct 21, 2021 | 74.68 | 75.17 | 74.49 | 75.16 | 1,414,898 | +0.20(+0.26%) |
Oct 20, 2021 | 74.16 | 75.23 | 74.16 | 74.96 | 2,417,297 | +1.04(+1.40%) |
Oct 19, 2021 | 74.41 | 74.51 | 73.75 | 73.93 | 2,047,273 | -0.19(-0.25%) |
Oct 18, 2021 | 72.65 | 74.17 | 72.65 | 74.11 | 2,634,635 | +1.11(+1.53%) |
Oct 15, 2021 | 73.63 | 73.86 | 72.98 | 73.00 | 1,559,832 | -0.06(-0.08%) |
Oct 14, 2021 | 71.60 | 73.06 | 71.59 | 73.06 | 3,109,134 | +1.96(+2.76%) |
Oct 13, 2021 | 70.91 | 71.30 | 70.48 | 71.09 | 1,222,802 | +0.37(+0.52%) |
Oct 12, 2021 | 70.88 | 71.43 | 70.50 | 70.72 | 1,602,037 | +0.01(+0.01%) |
Oct 11, 2021 | 70.90 | 71.52 | 70.71 | 70.71 | 1,512,643 | -0.16(-0.22%) |
Oct 08, 2021 | 71.78 | 71.79 | 70.77 | 70.87 | 2,178,537 | -0.86(-1.20%) |
Oct 07, 2021 | 71.07 | 72.40 | 71.01 | 71.73 | 1,671,110 | +1.23(+1.75%) |
Oct 06, 2021 | 69.70 | 70.78 | 69.36 | 70.50 | 2,147,646 | +0.22(+0.31%) |
Oct 05, 2021 | 70.33 | 71.06 | 69.95 | 70.28 | 2,225,293 | +0.16(+0.22%) |
Oct 04, 2021 | 70.16 | 70.49 | 69.64 | 70.13 | 3,405,142 | -0.22(-0.32%) |
Oct 01, 2021 | 70.48 | 70.96 | 69.52 | 70.35 | 4,526,267 | +0.24(+0.35%) |
Sep 30, 2021 | 72.62 | 72.69 | 70.11 | 70.11 | 3,852,953 | -2.30(-3.17%) |
Sep 29, 2021 | 72.31 | 73.00 | 72.24 | 72.40 | 2,109,056 | +0.37(+0.52%) |
Sep 28, 2021 | 73.37 | 73.57 | 71.86 | 72.03 | 2,443,073 | -1.83(-2.47%) |
Sep 27, 2021 | 73.12 | 74.02 | 72.93 | 73.86 | 1,241,008 | +0.56(+0.76%) |
Sep 24, 2021 | 73.13 | 73.70 | 72.80 | 73.30 | 1,434,933 | -0.16(-0.21%) |
Sep 23, 2021 | 73.67 | 74.14 | 73.44 | 73.46 | 1,485,258 | +0.23(+0.32%) |
Sep 22, 2021 | 72.91 | 73.96 | 72.88 | 73.22 | 2,034,168 | +0.83(+1.15%) |
Sep 21, 2021 | 73.01 | 73.19 | 71.83 | 72.39 | 1,745,162 | -0.39(-0.54%) |
Sep 20, 2021 | 72.55 | 73.32 | 71.79 | 72.78 | 2,060,854 | -1.32(-1.78%) |
Sep 17, 2021 | 74.33 | 74.50 | 73.57 | 74.10 | 2,201,226 | -0.32(-0.43%) |
Sep 16, 2021 | 74.09 | 74.87 | 74.01 | 74.42 | 1,956,793 | +0.25(+0.34%) |
Sep 15, 2021 | 73.62 | 74.33 | 73.02 | 74.17 | 1,411,653 | +0.60(+0.81%) |
Sep 14, 2021 | 74.87 | 75.07 | 73.42 | 73.57 | 2,297,100 | -1.12(-1.50%) |
Sep 13, 2021 | 75.24 | 75.43 | 74.23 | 74.70 | 2,642,368 | -0.04(-0.05%) |
Sep 10, 2021 | 75.56 | 75.82 | 74.68 | 74.74 | 1,832,788 | -0.26(-0.35%) |
Sep 09, 2021 | 74.81 | 75.67 | 74.71 | 75.00 | 2,312,004 | +0.42(+0.56%) |
Sep 08, 2021 | 74.67 | 74.90 | 74.00 | 74.58 | 2,950,840 | -0.64(-0.86%) |
Sep 07, 2021 | 76.33 | 76.45 | 75.20 | 75.22 | 1,856,924 | -1.22(-1.60%) |
Sep 03, 2021 | 76.86 | 76.86 | 75.99 | 76.44 | 1,656,449 | -0.53(-0.68%) |
Sep 02, 2021 | 76.93 | 77.20 | 76.54 | 76.97 | 1,547,167 | +0.26(+0.34%) |
Sep 01, 2021 | 76.53 | 76.85 | 75.86 | 76.71 | 1,697,721 | +0.50(+0.65%) |
Aug 31, 2021 | 76.74 | 77.01 | 75.67 | 76.21 | 1,645,684 | -0.61(-0.79%) |
Aug 30, 2021 | 76.97 | 77.32 | 76.59 | 76.81 | 1,354,801 | +0.08(+0.10%) |
Aug 27, 2021 | 75.97 | 77.10 | 75.84 | 76.74 | 1,783,085 | +1.01(+1.34%) |
Aug 26, 2021 | 76.72 | 76.74 | 75.47 | 75.72 | 1,899,427 | -0.57(-0.74%) |
Aug 25, 2021 | 75.58 | 76.68 | 75.44 | 76.29 | 1,521,478 | +0.89(+1.18%) |
Aug 24, 2021 | 74.64 | 75.98 | 74.46 | 75.40 | 1,387,658 | +1.03(+1.39%) |
Aug 23, 2021 | 74.68 | 74.91 | 73.79 | 74.37 | 2,097,346 | +0.00(+0.00%) |
Aug 20, 2021 | 73.24 | 74.56 | 73.15 | 74.37 | 2,020,397 | +1.17(+1.60%) |
Aug 19, 2021 | 72.54 | 73.69 | 72.38 | 73.19 | 2,138,349 | -0.27(-0.37%) |
Aug 18, 2021 | 73.40 | 74.68 | 73.09 | 73.47 | 2,055,073 | -0.13(-0.17%) |
Aug 17, 2021 | 75.16 | 75.19 | 72.89 | 73.59 | 3,754,035 | -2.45(-3.22%) |
Aug 16, 2021 | 75.31 | 76.39 | 74.86 | 76.04 | 1,933,218 | +0.41(+0.54%) |
Aug 13, 2021 | 75.82 | 76.12 | 75.21 | 75.63 | 1,281,926 | -0.19(-0.24%) |
Aug 12, 2021 | 76.34 | 76.86 | 75.47 | 75.82 | 2,292,491 | -0.43(-0.56%) |
Aug 11, 2021 | 74.78 | 76.25 | 74.38 | 76.25 | 2,187,915 | +1.75(+2.34%) |
Aug 10, 2021 | 73.58 | 75.09 | 73.52 | 74.50 | 2,450,532 | +0.92(+1.25%) |
Aug 09, 2021 | 73.88 | 74.24 | 73.22 | 73.58 | 1,401,452 | -0.34(-0.46%) |
Aug 06, 2021 | 74.64 | 75.04 | 73.79 | 73.93 | 1,652,796 | -0.43(-0.58%) |
Aug 05, 2021 | 74.11 | 74.93 | 73.92 | 74.36 | 1,606,275 | +0.49(+0.66%) |
Aug 04, 2021 | 74.37 | 74.88 | 73.84 | 73.87 | 1,573,591 | -0.81(-1.08%) |
Aug 03, 2021 | 73.72 | 74.71 | 73.04 | 74.68 | 1,900,114 | +1.21(+1.65%) |