Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.75 | 68.61 | 67.55 | 67.61 | 1,654,216 | -0.13(-0.19%) |
Jul 28, 2022 | 67.96 | 68.36 | 67.55 | 67.74 | 1,174,833 | +0.49(+0.73%) |
Jul 27, 2022 | 67.84 | 68.06 | 67.17 | 67.25 | 987,050 | -0.29(-0.43%) |
Jul 26, 2022 | 68.28 | 68.46 | 67.49 | 67.54 | 894,323 | +0.07(+0.10%) |
Jul 25, 2022 | 67.12 | 67.56 | 67.00 | 67.48 | 2,615,172 | -0.57(-0.84%) |
Jul 22, 2022 | 67.99 | 68.49 | 67.80 | 68.05 | 1,011,415 | +1.08(+1.62%) |
Jul 21, 2022 | 66.30 | 67.05 | 66.16 | 66.97 | 882,991 | +1.00(+1.51%) |
Jul 20, 2022 | 66.44 | 66.45 | 65.65 | 65.97 | 899,615 | +0.22(+0.33%) |
Jul 19, 2022 | 66.13 | 66.23 | 65.44 | 65.76 | 919,445 | -0.35(-0.53%) |
Jul 18, 2022 | 66.28 | 66.40 | 65.73 | 66.10 | 871,245 | -0.68(-1.01%) |
Jul 15, 2022 | 66.58 | 67.13 | 66.44 | 66.78 | 3,764,986 | +0.41(+0.62%) |
Jul 14, 2022 | 66.17 | 66.72 | 65.84 | 66.37 | 738,723 | -0.55(-0.82%) |
Jul 13, 2022 | 65.51 | 67.01 | 65.31 | 66.91 | 2,911,142 | +0.72(+1.09%) |
Jul 12, 2022 | 66.43 | 66.84 | 66.16 | 66.19 | 1,028,330 | +0.32(+0.49%) |
Jul 11, 2022 | 65.47 | 66.05 | 65.44 | 65.87 | 780,851 | +1.05(+1.63%) |
Jul 08, 2022 | 65.34 | 65.34 | 64.56 | 64.81 | 1,507,762 | -0.69(-1.05%) |
Jul 07, 2022 | 66.23 | 66.26 | 65.38 | 65.50 | 1,007,219 | -0.53(-0.80%) |
Jul 06, 2022 | 67.40 | 67.44 | 66.02 | 66.03 | 1,601,673 | -1.02(-1.52%) |
Jul 05, 2022 | 67.20 | 67.59 | 66.76 | 67.04 | 1,259,978 | +0.47(+0.71%) |
Jul 01, 2022 | 66.66 | 67.56 | 66.26 | 66.57 | 2,674,963 | +0.69(+1.05%) |
Jun 30, 2022 | 65.86 | 66.36 | 65.85 | 65.88 | 1,384,006 | +0.54(+0.83%) |
Jun 29, 2022 | 64.55 | 65.36 | 64.46 | 65.34 | 1,402,209 | +0.94(+1.46%) |
Jun 28, 2022 | 63.93 | 64.41 | 63.72 | 64.40 | 603,219 | +0.25(+0.40%) |
Jun 27, 2022 | 63.93 | 64.47 | 63.93 | 64.15 | 588,569 | -0.54(-0.84%) |
Jun 24, 2022 | 65.10 | 65.52 | 64.63 | 64.69 | 832,668 | -0.79(-1.20%) |
Jun 23, 2022 | 65.37 | 66.03 | 65.17 | 65.48 | 923,000 | +0.51(+0.78%) |
Jun 22, 2022 | 64.77 | 65.09 | 64.62 | 64.97 | 898,770 | +1.57(+2.47%) |
Jun 21, 2022 | 63.36 | 63.82 | 63.22 | 63.40 | 1,244,741 | -1.01(-1.57%) |
Jun 17, 2022 | 64.34 | 64.77 | 63.75 | 64.42 | 1,184,710 | +0.21(+0.32%) |
Jun 16, 2022 | 62.44 | 64.21 | 62.28 | 64.21 | 1,398,378 | +0.54(+0.84%) |
Jun 15, 2022 | 63.27 | 63.75 | 62.73 | 63.68 | 1,144,645 | +1.11(+1.77%) |
Jun 14, 2022 | 63.48 | 63.70 | 62.46 | 62.57 | 2,428,788 | -0.77(-1.22%) |
Jun 13, 2022 | 64.04 | 64.14 | 62.80 | 63.34 | 3,404,643 | -1.94(-2.98%) |
Jun 10, 2022 | 65.58 | 65.72 | 64.84 | 65.28 | 1,541,480 | -0.44(-0.67%) |
Jun 09, 2022 | 65.37 | 65.84 | 65.33 | 65.72 | 1,171,112 | +0.20(+0.30%) |
Jun 08, 2022 | 65.82 | 66.08 | 65.53 | 65.53 | 838,611 | -0.56(-0.85%) |
Jun 07, 2022 | 65.82 | 66.41 | 65.78 | 66.09 | 630,471 | +0.64(+0.98%) |
Jun 06, 2022 | 66.11 | 66.27 | 65.38 | 65.45 | 1,360,782 | -1.10(-1.65%) |
Jun 03, 2022 | 66.07 | 66.56 | 66.02 | 66.55 | 626,841 | -0.20(-0.30%) |
Jun 02, 2022 | 66.91 | 66.97 | 66.31 | 66.75 | 846,321 | +0.08(+0.13%) |
Jun 01, 2022 | 67.15 | 67.33 | 66.42 | 66.66 | 915,971 | -0.12(-0.19%) |
May 31, 2022 | 67.19 | 67.19 | 66.44 | 66.79 | 2,054,080 | -1.40(-2.05%) |
May 27, 2022 | 68.34 | 68.50 | 68.00 | 68.18 | 1,300,430 | +0.20(+0.29%) |
May 26, 2022 | 68.14 | 68.14 | 67.49 | 67.99 | 632,697 | -0.29(-0.43%) |
May 25, 2022 | 68.47 | 68.47 | 67.91 | 68.28 | 578,782 | +0.20(+0.29%) |
May 24, 2022 | 67.56 | 68.44 | 67.52 | 68.08 | 842,318 | +1.22(+1.82%) |
May 23, 2022 | 67.42 | 67.72 | 66.83 | 66.86 | 1,490,600 | -1.01(-1.49%) |
May 20, 2022 | 67.11 | 68.10 | 67.09 | 67.88 | 868,798 | +0.73(+1.09%) |
May 19, 2022 | 67.94 | 67.97 | 66.99 | 67.14 | 837,951 | +0.20(+0.29%) |
May 18, 2022 | 65.86 | 67.03 | 65.78 | 66.95 | 1,775,144 | +1.26(+1.91%) |
May 17, 2022 | 65.79 | 66.16 | 65.65 | 65.69 | 860,858 | -0.77(-1.16%) |
May 16, 2022 | 66.59 | 66.97 | 66.43 | 66.46 | 808,857 | +0.03(+0.04%) |
May 13, 2022 | 66.95 | 67.01 | 66.39 | 66.43 | 917,816 | -0.94(-1.39%) |
May 12, 2022 | 67.53 | 67.95 | 67.32 | 67.37 | 1,085,194 | -0.03(-0.04%) |
May 11, 2022 | 65.79 | 67.40 | 65.63 | 67.40 | 1,367,609 | +1.12(+1.68%) |
May 10, 2022 | 66.42 | 66.95 | 66.15 | 66.28 | 1,087,225 | +0.59(+0.90%) |
May 09, 2022 | 64.75 | 65.73 | 64.64 | 65.69 | 1,189,898 | +0.52(+0.81%) |
May 06, 2022 | 65.42 | 65.88 | 64.98 | 65.17 | 1,352,890 | -0.88(-1.33%) |
May 05, 2022 | 66.56 | 66.64 | 65.36 | 66.05 | 2,734,274 | -1.73(-2.56%) |
May 04, 2022 | 67.41 | 67.97 | 67.09 | 67.78 | 10,976,166 | +0.31(+0.46%) |
May 03, 2022 | 68.05 | 68.17 | 67.41 | 67.47 | 1,783,883 | +0.38(+0.57%) |
May 02, 2022 | 67.40 | 67.52 | 66.91 | 67.09 | 1,074,437 | -1.08(-1.59%) |
Apr 29, 2022 | 68.05 | 68.91 | 67.94 | 68.17 | 2,170,069 | -0.80(-1.15%) |
Apr 28, 2022 | 68.59 | 68.98 | 68.42 | 68.97 | 1,003,365 | +0.05(+0.07%) |
Apr 27, 2022 | 69.57 | 71.72 | 68.85 | 68.92 | 7,143,401 | -0.78(-1.11%) |
Apr 26, 2022 | 69.78 | 70.00 | 69.37 | 69.69 | 1,068,398 | +0.65(+0.93%) |
Apr 25, 2022 | 69.14 | 69.57 | 68.99 | 69.05 | 1,116,893 | +0.64(+0.93%) |
Apr 22, 2022 | 68.43 | 69.11 | 68.28 | 68.41 | 687,976 | -0.32(-0.46%) |
Apr 21, 2022 | 68.82 | 68.86 | 67.92 | 68.73 | 4,503,401 | -0.57(-0.82%) |
Apr 20, 2022 | 68.51 | 69.43 | 68.34 | 69.30 | 4,082,885 | +1.35(+1.98%) |
Apr 19, 2022 | 67.90 | 68.24 | 67.70 | 67.95 | 1,270,296 | -0.57(-0.83%) |
Apr 18, 2022 | 68.86 | 68.97 | 68.25 | 68.53 | 1,026,025 | -0.26(-0.38%) |
Apr 14, 2022 | 69.95 | 70.00 | 68.73 | 68.79 | 1,157,681 | -1.33(-1.89%) |
Apr 13, 2022 | 70.05 | 70.70 | 69.99 | 70.12 | 1,050,680 | +0.15(+0.21%) |
Apr 12, 2022 | 70.53 | 70.58 | 69.84 | 69.97 | 1,531,522 | -0.12(-0.17%) |
Apr 11, 2022 | 70.40 | 70.56 | 69.73 | 70.09 | 1,793,306 | -1.01(-1.42%) |
Apr 08, 2022 | 71.27 | 71.44 | 70.64 | 71.10 | 1,175,430 | -0.70(-0.98%) |
Apr 07, 2022 | 71.63 | 71.94 | 71.28 | 71.80 | 2,201,681 | -0.55(-0.76%) |
Apr 06, 2022 | 71.82 | 72.79 | 71.79 | 72.35 | 2,197,315 | -0.60(-0.82%) |
Apr 05, 2022 | 74.16 | 74.16 | 72.82 | 72.95 | 1,982,455 | -1.57(-2.11%) |
Apr 04, 2022 | 74.76 | 74.79 | 74.11 | 74.52 | 1,410,435 | -0.51(-0.69%) |
Apr 01, 2022 | 73.76 | 75.31 | 73.62 | 75.04 | 2,158,673 | -0.03(-0.04%) |
Mar 31, 2022 | 74.73 | 75.11 | 74.61 | 75.07 | 2,796,307 | +0.48(+0.64%) |
Mar 30, 2022 | 73.68 | 74.71 | 73.67 | 74.59 | 1,594,691 | +0.48(+0.64%) |
Mar 29, 2022 | 73.92 | 74.46 | 73.55 | 74.11 | 11,726,817 | +0.64(+0.88%) |
Mar 28, 2022 | 73.29 | 73.95 | 73.16 | 73.47 | 1,669,090 | +0.55(+0.76%) |
Mar 25, 2022 | 73.45 | 73.45 | 72.45 | 72.92 | 2,927,767 | -1.04(-1.40%) |
Mar 24, 2022 | 73.59 | 74.36 | 73.53 | 73.95 | 1,518,420 | -0.56(-0.75%) |
Mar 23, 2022 | 73.42 | 74.58 | 73.17 | 74.51 | 2,054,859 | +1.43(+1.95%) |
Mar 22, 2022 | 73.25 | 73.38 | 72.90 | 73.09 | 2,046,256 | -0.78(-1.06%) |
Mar 21, 2022 | 74.47 | 74.66 | 73.66 | 73.87 | 2,799,020 | -1.69(-2.24%) |
Mar 18, 2022 | 75.13 | 75.65 | 75.13 | 75.56 | 1,743,726 | +0.81(+1.09%) |
Mar 17, 2022 | 75.32 | 75.59 | 74.39 | 74.75 | 4,019,335 | -0.57(-0.76%) |
Mar 16, 2022 | 74.82 | 75.43 | 73.99 | 75.32 | 2,588,746 | +0.63(+0.84%) |
Mar 15, 2022 | 75.38 | 75.54 | 74.53 | 74.69 | 2,244,351 | -0.19(-0.25%) |
Mar 14, 2022 | 75.37 | 75.45 | 74.83 | 74.88 | 2,899,255 | -1.62(-2.12%) |
Mar 11, 2022 | 76.24 | 76.79 | 76.15 | 76.50 | 2,525,834 | +0.22(+0.29%) |
Mar 10, 2022 | 76.48 | 75.92 | 76.28 | 3,657,104 | -0.96(-1.25%) | |
Mar 09, 2022 | 77.57 | 77.77 | 77.12 | 77.24 | 2,594,454 | -0.75(-0.96%) |
Mar 08, 2022 | 77.88 | 78.24 | 77.72 | 77.99 | 2,997,242 | -0.79(-1.01%) |
Mar 07, 2022 | 78.74 | 79.56 | 78.56 | 78.78 | 5,715,462 | -0.57(-0.72%) |
Mar 04, 2022 | 79.41 | 79.67 | 78.88 | 79.35 | 2,536,397 | +1.31(+1.67%) |
Mar 03, 2022 | 77.83 | 78.49 | 77.59 | 78.04 | 2,024,318 | +0.63(+0.81%) |
Mar 02, 2022 | 79.02 | 79.34 | 77.26 | 77.42 | 4,753,083 | -2.42(-3.03%) |
Mar 01, 2022 | 79.31 | 80.40 | 79.13 | 79.84 | 4,439,876 | +1.02(+1.30%) |
Feb 28, 2022 | 78.21 | 79.05 | 78.14 | 78.81 | 3,087,457 | +1.44(+1.87%) |
Feb 25, 2022 | 77.35 | 77.56 | 76.97 | 77.37 | 3,074,725 | +0.01(+0.01%) |
Feb 24, 2022 | 78.52 | 78.53 | 77.01 | 77.36 | 3,873,349 | +0.10(+0.13%) |
Feb 23, 2022 | 77.82 | 77.87 | 77.20 | 77.26 | 2,353,333 | -1.04(-1.33%) |
Feb 22, 2022 | 77.84 | 78.31 | 77.67 | 78.30 | 3,449,268 | +0.18(+0.23%) |
Feb 18, 2022 | 78.12 | 0 | +0.76(+0.98%) | |||
Feb 17, 2022 | 77.17 | 77.76 | 76.89 | 77.37 | 3,632,738 | +0.55(+0.72%) |
Feb 16, 2022 | 76.91 | 77.00 | 76.14 | 76.82 | 3,437,787 | +0.41(+0.54%) |
Feb 15, 2022 | 76.71 | 76.85 | 76.39 | 76.41 | 4,022,830 | -0.79(-1.03%) |
Feb 14, 2022 | 77.52 | 77.83 | 76.89 | 77.20 | 4,082,276 | -1.00(-1.28%) |
Feb 11, 2022 | 77.34 | 78.25 | 76.58 | 78.20 | 8,598,921 | +1.18(+1.54%) |
Feb 10, 2022 | 77.78 | 77.87 | 76.83 | 77.01 | 6,188,511 | -1.15(-1.47%) |
Feb 09, 2022 | 78.34 | 78.69 | 78.08 | 78.16 | 4,169,473 | +0.12(+0.16%) |
Feb 08, 2022 | 78.09 | 78.25 | 77.86 | 78.04 | 2,574,016 | -0.52(-0.66%) |
Feb 07, 2022 | 78.46 | 78.66 | 78.25 | 78.56 | 2,034,310 | +0.07(+0.10%) |
Feb 04, 2022 | 78.96 | 79.08 | 78.35 | 78.49 | 5,362,500 | -1.14(-1.43%) |
Feb 03, 2022 | 79.29 | 79.79 | 79.63 | 4,931,633 | -0.59(-0.73%) | |
Feb 02, 2022 | 80.07 | 80.90 | 80.04 | 80.21 | 2,611,935 | +0.27(+0.34%) |
Feb 01, 2022 | 80.20 | 80.26 | 79.55 | 79.94 | 2,529,218 | -0.22(-0.27%) |
Jan 31, 2022 | 80.04 | 80.16 | 3,206,060 | -0.33(-0.40%) | ||
Jan 28, 2022 | 79.93 | 80.69 | 79.84 | 80.48 | 3,205,373 | +0.01(+0.01%) |
Jan 27, 2022 | 80.09 | 80.62 | 80.09 | 80.47 | 3,218,386 | +1.30(+1.65%) |
Jan 26, 2022 | 80.08 | 80.22 | 79.13 | 79.17 | 13,071,082 | -0.87(-1.08%) |
Jan 25, 2022 | 80.48 | 80.82 | 79.85 | 80.04 | 2,108,728 | -0.14(-0.17%) |
Jan 24, 2022 | 81.13 | 81.18 | 80.16 | 80.18 | 3,353,740 | -0.61(-0.76%) |
Jan 21, 2022 | 80.66 | 81.04 | 80.28 | 80.79 | 3,005,101 | +0.89(+1.12%) |
Jan 20, 2022 | 79.59 | 79.92 | 79.46 | 79.90 | 1,676,320 | +0.45(+0.56%) |
Jan 19, 2022 | 79.13 | 79.77 | 79.02 | 79.45 | 4,239,349 | +0.53(+0.67%) |
Jan 18, 2022 | 79.37 | 79.55 | 78.87 | 78.92 | 3,009,164 | -1.07(-1.34%) |
Jan 14, 2022 | 79.99 | 0 | -1.16(-1.43%) | |||
Jan 13, 2022 | 80.66 | 81.20 | 80.50 | 81.15 | 2,832,196 | +0.66(+0.82%) |
Jan 12, 2022 | 80.95 | 81.00 | 80.47 | 80.49 | 2,223,650 | -0.25(-0.31%) |
Jan 11, 2022 | 80.40 | 80.77 | 80.30 | 80.74 | 3,927,115 | +0.42(+0.52%) |
Jan 10, 2022 | 79.82 | 80.39 | 79.66 | 80.33 | 2,614,578 | +0.17(+0.21%) |
Jan 07, 2022 | 80.63 | 80.65 | 79.77 | 80.16 | 3,624,530 | -0.56(-0.69%) |
Jan 06, 2022 | 80.35 | 80.77 | 80.19 | 80.72 | 3,873,428 | +0.14(+0.17%) |
Jan 05, 2022 | 81.18 | 81.18 | 80.44 | 80.58 | 2,950,712 | -0.38(-0.47%) |
Jan 04, 2022 | 80.91 | 81.18 | 80.46 | 80.96 | 7,036,959 | -0.35(-0.44%) |
Jan 03, 2022 | 82.35 | 82.63 | 81.31 | 81.31 | 3,896,273 | -1.93(-2.31%) |
Dec 31, 2021 | 83.10 | 83.74 | 82.89 | 83.24 | 3,351,742 | +0.07(+0.09%) |
Dec 30, 2021 | 82.82 | 83.16 | 82.37 | 83.16 | 1,743,840 | +0.70(+0.85%) |
Dec 29, 2021 | 82.64 | 82.82 | 82.35 | 82.47 | 2,003,992 | -0.90(-1.08%) |
Dec 28, 2021 | 84.02 | 84.11 | 83.21 | 83.37 | 1,306,013 | -0.28(-0.33%) |
Dec 27, 2021 | 83.44 | 83.72 | 83.38 | 83.65 | 1,213,000 | +0.15(+0.18%) |
Dec 23, 2021 | 84.05 | 84.05 | 83.23 | 83.50 | 1,510,604 | -0.65(-0.78%) |
Dec 22, 2021 | 84.14 | 84.16 | 83.74 | 84.15 | 1,376,293 | +0.36(+0.43%) |
Dec 21, 2021 | 83.26 | 83.83 | 82.98 | 83.79 | 2,242,389 | -0.32(-0.38%) |
Dec 20, 2021 | 84.66 | 84.79 | 84.02 | 84.11 | 3,346,642 | -0.54(-0.64%) |
Dec 17, 2021 | 84.40 | 84.78 | 84.35 | 84.65 | 3,113,756 | +0.86(+1.02%) |
Dec 16, 2021 | 83.67 | 84.23 | 83.62 | 83.79 | 3,330,474 | +0.07(+0.08%) |
Dec 15, 2021 | 83.93 | 84.54 | 83.69 | 83.73 | 3,573,649 | -0.74(-0.88%) |
Dec 14, 2021 | 84.35 | 84.62 | 83.80 | 84.47 | 2,063,585 | -0.22(-0.26%) |
Dec 13, 2021 | 84.33 | 84.81 | 84.31 | 84.69 | 1,694,174 | +1.12(+1.33%) |
Dec 10, 2021 | 84.11 | 84.28 | 83.56 | 83.58 | 1,861,136 | -0.18(-0.21%) |
Dec 09, 2021 | 83.78 | 84.04 | 83.34 | 83.75 | 5,289,757 | +0.47(+0.57%) |
Dec 08, 2021 | 84.27 | 84.28 | 83.26 | 83.28 | 3,476,462 | -1.25(-1.47%) |
Dec 07, 2021 | 84.91 | 85.32 | 84.47 | 84.53 | 2,528,570 | -0.61(-0.72%) |
Dec 06, 2021 | 86.12 | 86.26 | 85.02 | 85.14 | 4,282,929 | -1.09(-1.26%) |
Dec 03, 2021 | 84.87 | 86.68 | 84.70 | 86.23 | 4,452,890 | +0.92(+1.08%) |
Dec 02, 2021 | 85.55 | 85.58 | 84.80 | 85.31 | 2,950,805 | +0.06(+0.07%) |
Dec 01, 2021 | 84.29 | 85.28 | 83.93 | 85.25 | 4,330,871 | +0.39(+0.46%) |
Nov 30, 2021 | 84.39 | 85.02 | 84.38 | 84.86 | 6,321,682 | +1.27(+1.52%) |
Nov 29, 2021 | 83.07 | 83.77 | 82.98 | 83.59 | 2,686,880 | -0.62(-0.74%) |
Nov 26, 2021 | 83.37 | 84.34 | 83.28 | 84.21 | 3,149,811 | +1.92(+2.33%) |
Nov 24, 2021 | 81.29 | 82.29 | 81.23 | 82.29 | 1,997,398 | +1.16(+1.43%) |
Nov 23, 2021 | 81.83 | 81.92 | 81.09 | 81.13 | 2,371,073 | -1.10(-1.33%) |
Nov 22, 2021 | 82.64 | 82.77 | 81.96 | 82.22 | 2,038,454 | -0.93(-1.12%) |
Nov 19, 2021 | 82.81 | 83.30 | 82.77 | 83.15 | 1,924,847 | +0.81(+0.98%) |
Nov 18, 2021 | 81.93 | 82.36 | 81.90 | 82.34 | 2,164,326 | +0.30(+0.36%) |
Nov 17, 2021 | 81.15 | 82.06 | 81.13 | 82.04 | 2,434,534 | +0.61(+0.75%) |
Nov 16, 2021 | 81.78 | 82.12 | 81.32 | 81.43 | 1,921,417 | -0.22(-0.27%) |
Nov 15, 2021 | 82.44 | 82.47 | 81.52 | 81.65 | 2,259,957 | -0.99(-1.20%) |
Nov 12, 2021 | 82.97 | 83.25 | 82.34 | 82.65 | 1,805,623 | -0.30(-0.36%) |
Nov 11, 2021 | 83.20 | 83.30 | 82.89 | 82.94 | 502,994 | -0.13(-0.16%) |
Nov 10, 2021 | 84.49 | 83.07 | 2,627,021 | -1.47(-1.73%) | ||
Nov 09, 2021 | 84.44 | 84.94 | 84.36 | 84.54 | 1,890,689 | +0.98(+1.18%) |
Nov 08, 2021 | 83.55 | 83.68 | 83.33 | 83.56 | 1,278,754 | -0.16(-0.19%) |
Nov 05, 2021 | 83.32 | 83.90 | 83.13 | 83.72 | 1,529,143 | +1.13(+1.37%) |
Nov 04, 2021 | 81.92 | 82.73 | 81.92 | 82.58 | 1,598,040 | +0.83(+1.01%) |
Nov 03, 2021 | 82.96 | 83.01 | 81.76 | 81.76 | 2,937,217 | -0.77(-0.93%) |
Nov 02, 2021 | 82.21 | 82.81 | 82.21 | 82.53 | 1,867,090 | +0.39(+0.47%) |
Nov 01, 2021 | 81.80 | 82.32 | 81.82 | 82.14 | 2,869,371 | -0.55(-0.67%) |
Oct 29, 2021 | 82.06 | 82.86 | 81.99 | 82.69 | 5,452,048 | +0.20(+0.25%) |
Oct 28, 2021 | 82.80 | 83.09 | 82.33 | 82.48 | 3,034,032 | -0.33(-0.40%) |
Oct 27, 2021 | 82.17 | 83.11 | 81.92 | 82.82 | 4,083,225 | +1.35(+1.66%) |
Oct 26, 2021 | 81.21 | 81.47 | 81.47 | 1,775,810 | +0.59(+0.73%) | |
Oct 25, 2021 | 80.72 | 80.87 | 1,696,662 | -0.09(-0.11%) | ||
Oct 22, 2021 | 80.62 | 81.11 | 80.96 | 2,676,638 | +0.82(+1.03%) | |
Oct 21, 2021 | 80.37 | 80.46 | 79.99 | 80.14 | 2,345,875 | -0.10(-0.13%) |
Oct 20, 2021 | 80.49 | 80.76 | 80.14 | 80.24 | 3,132,089 | -0.51(-0.63%) |
Oct 19, 2021 | 81.25 | 81.30 | 80.72 | 80.75 | 1,929,326 | -1.03(-1.26%) |
Oct 18, 2021 | 81.45 | 81.96 | 81.18 | 81.78 | 2,294,225 | +0.27(+0.33%) |
Oct 15, 2021 | 81.53 | 81.55 | 81.22 | 81.51 | 2,044,053 | -0.45(-0.55%) |
Oct 14, 2021 | 81.71 | 82.02 | 81.49 | 81.97 | 1,928,564 | +0.27(+0.33%) |
Oct 13, 2021 | 81.33 | 81.80 | 81.29 | 81.70 | 3,813,172 | +0.73(+0.90%) |
Oct 12, 2021 | 80.27 | 81.02 | 80.20 | 80.96 | 3,060,127 | +1.28(+1.60%) |
Oct 11, 2021 | 79.75 | 79.89 | 79.66 | 79.69 | 506,728 | -0.24(-0.30%) |
Oct 08, 2021 | 80.08 | 80.13 | 79.70 | 79.93 | 2,328,386 | -0.48(-0.60%) |
Oct 07, 2021 | 80.58 | 80.66 | 80.27 | 80.41 | 1,702,813 | -0.83(-1.03%) |
Oct 06, 2021 | 81.14 | 81.41 | 81.03 | 81.24 | 2,658,277 | +0.40(+0.49%) |
Oct 05, 2021 | 81.36 | 81.39 | 80.74 | 80.84 | 2,486,336 | -0.70(-0.86%) |
Oct 04, 2021 | 81.37 | 81.81 | 81.09 | 81.55 | 3,149,424 | -0.17(-0.20%) |
Oct 01, 2021 | 81.47 | 81.77 | 81.15 | 81.72 | 5,166,392 | +0.62(+0.76%) |
Sep 30, 2021 | 81.00 | 81.20 | 80.75 | 81.10 | 3,124,160 | -0.06(-0.07%) |
Sep 29, 2021 | 81.34 | 81.68 | 80.75 | 81.15 | 3,116,561 | +0.18(+0.22%) |
Sep 28, 2021 | 81.09 | 81.49 | 80.72 | 80.98 | 3,131,890 | -1.19(-1.45%) |
Sep 27, 2021 | 82.02 | 82.42 | 81.91 | 82.17 | 2,938,650 | -0.31(-0.38%) |
Sep 24, 2021 | 82.91 | 82.94 | 82.38 | 82.49 | 2,063,677 | -0.74(-0.89%) |
Sep 23, 2021 | 84.29 | 84.32 | 83.22 | 83.23 | 2,800,092 | -1.79(-2.10%) |
Sep 22, 2021 | 84.54 | 85.03 | 84.37 | 85.01 | 3,457,504 | +0.43(+0.51%) |
Sep 21, 2021 | 84.50 | 84.61 | 84.22 | 84.58 | 1,996,927 | -0.09(-0.11%) |
Sep 20, 2021 | 84.42 | 84.83 | 84.22 | 84.67 | 1,711,259 | +0.99(+1.18%) |
Sep 17, 2021 | 83.66 | 83.75 | 83.40 | 83.68 | 1,275,931 | -0.40(-0.47%) |
Sep 16, 2021 | 83.94 | 84.35 | 83.85 | 84.08 | 1,763,450 | -0.33(-0.39%) |
Sep 15, 2021 | 84.79 | 84.80 | 84.10 | 84.41 | 1,576,204 | -0.31(-0.37%) |
Sep 14, 2021 | 84.00 | 84.97 | 83.94 | 84.73 | 2,462,858 | +0.89(+1.06%) |
Sep 13, 2021 | 83.63 | 83.88 | 83.61 | 83.84 | 1,418,709 | +0.49(+0.59%) |
Sep 10, 2021 | 83.58 | 83.73 | 83.19 | 83.35 | 2,569,225 | -0.64(-0.76%) |
Sep 09, 2021 | 83.22 | 84.10 | 83.03 | 83.99 | 1,978,446 | +0.94(+1.14%) |
Sep 08, 2021 | 82.93 | 83.22 | 82.79 | 83.04 | 2,036,516 | +0.45(+0.55%) |
Sep 07, 2021 | 82.74 | 82.85 | 82.40 | 82.59 | 1,915,120 | -0.66(-0.79%) |
Sep 03, 2021 | 83.21 | 83.38 | 83.08 | 83.25 | 1,986,913 | -0.66(-0.78%) |
Sep 02, 2021 | 83.78 | 83.92 | 83.51 | 83.90 | 1,179,825 | +0.34(+0.41%) |
Sep 01, 2021 | 83.76 | 83.84 | 83.38 | 83.56 | 1,857,892 | +0.07(+0.08%) |
Aug 31, 2021 | 83.90 | 84.09 | 83.26 | 83.49 | 3,143,924 | -0.48(-0.57%) |
Aug 30, 2021 | 83.50 | 84.00 | 83.48 | 83.97 | 2,120,104 | +0.25(+0.30%) |
Aug 27, 2021 | 83.29 | 83.75 | 83.14 | 83.72 | 2,950,721 | +0.44(+0.53%) |
Aug 26, 2021 | 82.97 | 83.28 | 82.75 | 83.28 | 1,840,751 | +0.27(+0.32%) |
Aug 25, 2021 | 83.65 | 83.74 | 82.80 | 83.01 | 1,836,201 | -0.70(-0.84%) |
Aug 24, 2021 | 83.93 | 84.11 | 83.70 | 83.72 | 995,470 | -0.57(-0.68%) |
Aug 23, 2021 | 84.19 | 84.33 | 84.04 | 84.29 | 1,216,589 | -0.06(-0.07%) |
Aug 20, 2021 | 84.38 | 84.50 | 84.13 | 84.34 | 1,605,354 | +0.05(+0.05%) |
Aug 19, 2021 | 84.20 | 84.32 | 83.97 | 84.30 | 1,453,744 | +0.58(+0.70%) |
Aug 18, 2021 | 83.38 | 83.80 | 83.25 | 83.72 | 2,650,272 | +0.24(+0.29%) |
Aug 17, 2021 | 83.49 | 83.80 | 83.36 | 83.48 | 1,653,582 | +0.00(+0.00%) |
Aug 16, 2021 | 83.64 | 84.08 | 83.45 | 83.48 | 1,218,112 | +0.20(+0.24%) |
Aug 13, 2021 | 82.39 | 83.27 | 82.08 | 83.27 | 1,058,749 | +1.19(+1.45%) |
Aug 12, 2021 | 81.99 | 82.18 | 81.66 | 82.08 | 1,657,915 | -0.16(-0.19%) |
Aug 11, 2021 | 82.17 | 82.62 | 81.85 | 82.24 | 2,295,070 | -0.05(-0.06%) |
Aug 10, 2021 | 82.73 | 82.79 | 82.25 | 82.28 | 1,912,262 | -0.35(-0.42%) |
Aug 09, 2021 | 83.09 | 83.31 | 82.60 | 82.63 | 1,737,007 | -0.29(-0.35%) |
Aug 06, 2021 | 83.20 | 83.41 | 82.86 | 82.92 | 1,428,524 | -1.31(-1.56%) |
Aug 05, 2021 | 84.48 | 84.57 | 84.08 | 84.23 | 1,162,744 | -0.43(-0.51%) |
Aug 04, 2021 | 84.92 | 85.05 | 83.94 | 84.67 | 1,541,187 | +0.22(+0.26%) |
Aug 03, 2021 | 84.44 | 84.72 | 84.29 | 84.45 | 1,108,113 | +0.06(+0.07%) |