Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.07 | 66.55 | 65.30 | 66.12 | 1,499,417 | -0.44(-0.66%) |
May 27, 2022 | 65.63 | 66.56 | 65.61 | 66.56 | 925,059 | +1.36(+2.09%) |
May 26, 2022 | 64.88 | 65.82 | 64.21 | 65.20 | 846,277 | +0.86(+1.34%) |
May 25, 2022 | 64.10 | 64.51 | 63.51 | 64.34 | 684,974 | +0.30(+0.47%) |
May 24, 2022 | 63.33 | 64.19 | 63.10 | 64.04 | 1,119,369 | +0.69(+1.09%) |
May 23, 2022 | 63.72 | 63.77 | 63.04 | 63.35 | 1,238,795 | +0.44(+0.70%) |
May 20, 2022 | 62.29 | 63.08 | 61.45 | 62.91 | 1,449,627 | +0.99(+1.60%) |
May 19, 2022 | 61.87 | 62.40 | 60.23 | 61.92 | 1,023,277 | -0.55(-0.88%) |
May 18, 2022 | 66.77 | 66.77 | 62.26 | 62.47 | 1,101,360 | -4.82(-7.16%) |
May 17, 2022 | 67.06 | 67.47 | 66.35 | 67.29 | 562,813 | +0.30(+0.45%) |
May 16, 2022 | 66.69 | 67.18 | 66.64 | 66.99 | 584,392 | +0.19(+0.28%) |
May 13, 2022 | 65.69 | 66.88 | 65.39 | 66.80 | 600,058 | +1.60(+2.45%) |
May 12, 2022 | 65.24 | 65.61 | 64.50 | 65.20 | 769,604 | +0.31(+0.48%) |
May 11, 2022 | 65.26 | 66.02 | 64.69 | 64.89 | 921,310 | -0.25(-0.38%) |
May 10, 2022 | 65.26 | 65.31 | 64.36 | 65.14 | 1,206,995 | +0.30(+0.46%) |
May 09, 2022 | 64.24 | 65.29 | 64.03 | 64.84 | 908,130 | +0.22(+0.34%) |
May 06, 2022 | 64.99 | 64.99 | 64.06 | 64.62 | 1,136,293 | -0.57(-0.87%) |
May 05, 2022 | 66.84 | 67.06 | 64.80 | 65.19 | 1,079,024 | -2.06(-3.06%) |
May 04, 2022 | 66.08 | 67.46 | 65.90 | 67.25 | 1,122,046 | +1.09(+1.65%) |
May 03, 2022 | 65.42 | 66.63 | 65.34 | 66.16 | 1,103,930 | +0.84(+1.29%) |
May 02, 2022 | 67.88 | 68.08 | 64.33 | 65.32 | 1,233,584 | -2.12(-3.14%) |
Apr 29, 2022 | 68.42 | 68.84 | 67.37 | 67.44 | 1,490,004 | -1.26(-1.83%) |
Apr 28, 2022 | 67.36 | 68.80 | 67.05 | 68.70 | 891,373 | +1.41(+2.10%) |
Apr 27, 2022 | 66.51 | 67.68 | 66.44 | 67.29 | 1,272,954 | +0.78(+1.17%) |
Apr 26, 2022 | 66.78 | 67.31 | 66.48 | 66.51 | 1,210,205 | -0.42(-0.63%) |
Apr 25, 2022 | 67.28 | 67.52 | 65.65 | 66.93 | 1,079,401 | -0.06(-0.09%) |
Apr 22, 2022 | 68.65 | 68.90 | 66.91 | 66.99 | 1,364,820 | -1.83(-2.66%) |
Apr 21, 2022 | 69.75 | 70.06 | 68.73 | 68.82 | 983,247 | -0.51(-0.74%) |
Apr 20, 2022 | 68.41 | 69.47 | 68.41 | 69.33 | 960,448 | +1.30(+1.91%) |
Apr 19, 2022 | 67.46 | 68.40 | 67.31 | 68.03 | 1,545,496 | +0.57(+0.84%) |
Apr 18, 2022 | 68.35 | 68.70 | 67.16 | 67.46 | 1,334,487 | -1.04(-1.52%) |
Apr 14, 2022 | 69.24 | 69.80 | 68.28 | 68.50 | 4,782,168 | -0.42(-0.61%) |
Apr 13, 2022 | 68.01 | 69.09 | 67.55 | 68.92 | 1,136,276 | +0.68(+1.00%) |
Apr 12, 2022 | 68.27 | 68.97 | 67.88 | 68.24 | 1,196,247 | -0.20(-0.29%) |
Apr 11, 2022 | 67.75 | 68.69 | 67.70 | 68.44 | 1,225,100 | +0.13(+0.19%) |
Apr 08, 2022 | 68.28 | 68.55 | 67.02 | 68.31 | 1,444,073 | -0.03(-0.04%) |
Apr 07, 2022 | 68.25 | 69.13 | 67.87 | 68.34 | 837,909 | -0.02(-0.03%) |
Apr 06, 2022 | 67.43 | 68.39 | 66.78 | 68.36 | 1,077,568 | +0.71(+1.05%) |
Apr 05, 2022 | 67.24 | 68.46 | 67.19 | 67.65 | 925,075 | +0.26(+0.39%) |
Apr 04, 2022 | 67.01 | 67.62 | 65.86 | 67.39 | 1,055,505 | -0.46(-0.68%) |
Apr 01, 2022 | 67.23 | 67.88 | 66.80 | 67.85 | 1,191,938 | +0.83(+1.24%) |
Mar 31, 2022 | 67.26 | 67.72 | 67.02 | 67.02 | 1,308,816 | -0.29(-0.43%) |
Mar 30, 2022 | 67.26 | 67.40 | 66.79 | 67.31 | 852,646 | -0.22(-0.33%) |
Mar 29, 2022 | 67.71 | 68.04 | 66.96 | 67.53 | 736,701 | +0.69(+1.03%) |
Mar 28, 2022 | 66.99 | 66.99 | 66.04 | 66.84 | 468,411 | +0.19(+0.29%) |
Mar 25, 2022 | 66.80 | 66.94 | 66.00 | 66.65 | 672,866 | +0.22(+0.33%) |
Mar 24, 2022 | 65.37 | 66.54 | 65.22 | 66.43 | 885,527 | +1.32(+2.03%) |
Mar 23, 2022 | 66.25 | 66.60 | 65.03 | 65.11 | 842,254 | -1.01(-1.53%) |
Mar 22, 2022 | 65.33 | 66.14 | 64.76 | 66.12 | 856,824 | +1.18(+1.82%) |
Mar 21, 2022 | 64.78 | 65.65 | 64.71 | 64.94 | 927,034 | +0.18(+0.28%) |
Mar 18, 2022 | 64.49 | 64.93 | 64.17 | 64.76 | 1,563,717 | +0.25(+0.39%) |
Mar 17, 2022 | 64.13 | 64.95 | 63.96 | 64.51 | 692,492 | +0.38(+0.59%) |
Mar 16, 2022 | 63.83 | 64.53 | 63.01 | 64.13 | 903,946 | +0.57(+0.90%) |
Mar 15, 2022 | 62.93 | 63.59 | 62.71 | 63.56 | 1,409,829 | +1.20(+1.92%) |
Mar 14, 2022 | 63.01 | 63.68 | 62.33 | 62.36 | 969,587 | -0.19(-0.30%) |
Mar 11, 2022 | 64.05 | 64.68 | 62.42 | 62.55 | 1,781,534 | -1.01(-1.59%) |
Mar 10, 2022 | 63.73 | 63.08 | 63.56 | 829,677 | -0.68(-1.06%) | |
Mar 09, 2022 | 65.14 | 65.38 | 64.16 | 64.24 | 1,202,916 | +0.19(+0.30%) |
Mar 08, 2022 | 67.58 | 68.07 | 63.93 | 64.05 | 1,241,680 | -3.71(-5.48%) |
Mar 07, 2022 | 69.90 | 69.90 | 67.58 | 67.76 | 1,099,618 | -2.23(-3.19%) |
Mar 04, 2022 | 68.67 | 70.32 | 66.64 | 69.99 | 1,701,302 | +0.58(+0.84%) |
Mar 03, 2022 | 66.33 | 69.97 | 66.33 | 69.41 | 1,568,748 | +4.59(+7.08%) |
Mar 02, 2022 | 64.57 | 65.42 | 63.94 | 64.82 | 1,635,873 | +0.38(+0.59%) |
Mar 01, 2022 | 65.07 | 65.79 | 64.23 | 64.44 | 1,436,132 | -0.79(-1.21%) |
Feb 28, 2022 | 65.67 | 65.86 | 64.76 | 65.23 | 1,377,654 | -1.23(-1.85%) |
Feb 25, 2022 | 65.12 | 66.58 | 65.31 | 66.46 | 1,218,745 | +1.88(+2.91%) |
Feb 24, 2022 | 64.43 | 64.69 | 63.05 | 64.58 | 1,215,824 | -0.60(-0.92%) |
Feb 23, 2022 | 66.34 | 66.99 | 65.11 | 65.18 | 1,292,754 | -0.72(-1.09%) |
Feb 22, 2022 | 66.50 | 66.52 | 65.24 | 65.90 | 929,938 | -0.62(-0.93%) |
Feb 18, 2022 | 66.52 | 0 | +0.54(+0.82%) | |||
Feb 17, 2022 | 66.26 | 66.29 | 65.13 | 65.98 | 2,979,537 | -0.62(-0.93%) |
Feb 16, 2022 | 66.50 | 66.83 | 65.74 | 66.60 | 850,827 | +0.15(+0.23%) |
Feb 15, 2022 | 66.96 | 67.63 | 65.98 | 66.45 | 953,870 | +0.08(+0.12%) |
Feb 14, 2022 | 67.24 | 67.48 | 66.05 | 66.37 | 685,879 | -0.82(-1.22%) |
Feb 11, 2022 | 67.51 | 68.20 | 66.98 | 67.19 | 852,686 | -0.09(-0.13%) |
Feb 10, 2022 | 67.36 | 67.94 | 67.07 | 67.28 | 818,242 | -0.68(-1.00%) |
Feb 09, 2022 | 67.73 | 68.12 | 67.27 | 67.96 | 668,624 | +0.50(+0.74%) |
Feb 08, 2022 | 67.42 | 67.72 | 67.07 | 67.46 | 732,111 | +0.28(+0.42%) |
Feb 07, 2022 | 67.47 | 67.73 | 67.06 | 67.18 | 652,225 | +0.03(+0.04%) |
Feb 04, 2022 | 67.55 | 67.81 | 66.77 | 67.15 | 879,836 | -0.89(-1.31%) |
Feb 03, 2022 | 68.02 | 68.31 | 68.04 | 848,819 | -0.34(-0.50%) | |
Feb 02, 2022 | 67.42 | 68.49 | 67.40 | 68.38 | 884,907 | +0.89(+1.32%) |
Feb 01, 2022 | 67.35 | 67.72 | 66.76 | 67.49 | 766,578 | +0.06(+0.09%) |
Jan 31, 2022 | 66.81 | 67.62 | 67.43 | 1,304,394 | +0.18(+0.27%) | |
Jan 28, 2022 | 65.77 | 67.30 | 65.01 | 67.25 | 1,019,830 | +1.16(+1.76%) |
Jan 27, 2022 | 66.50 | 67.49 | 65.85 | 66.09 | 1,635,309 | -0.41(-0.62%) |
Jan 26, 2022 | 66.18 | 67.92 | 66.17 | 66.50 | 1,530,968 | +0.16(+0.24%) |
Jan 25, 2022 | 66.12 | 67.12 | 65.35 | 66.34 | 1,762,172 | +0.17(+0.26%) |
Jan 24, 2022 | 65.60 | 66.19 | 64.48 | 66.17 | 1,572,118 | +0.39(+0.59%) |
Jan 21, 2022 | 66.74 | 67.30 | 65.68 | 65.78 | 1,552,993 | -0.51(-0.77%) |
Jan 20, 2022 | 66.45 | 67.50 | 66.27 | 66.29 | 1,002,554 | -0.48(-0.72%) |
Jan 19, 2022 | 66.66 | 67.26 | 66.55 | 66.77 | 1,023,310 | +0.24(+0.36%) |
Jan 18, 2022 | 67.28 | 67.56 | 66.14 | 66.53 | 1,216,148 | -1.37(-2.02%) |
Jan 14, 2022 | 67.90 | 0 | +0.76(+1.13%) | |||
Jan 13, 2022 | 66.98 | 67.30 | 66.56 | 67.14 | 1,075,442 | +0.13(+0.19%) |
Jan 12, 2022 | 67.01 | 67.60 | 66.55 | 67.01 | 1,345,197 | +0.00(+0.00%) |
Jan 11, 2022 | 65.75 | 67.61 | 65.54 | 67.01 | 2,834,918 | +1.21(+1.84%) |
Jan 10, 2022 | 68.15 | 68.15 | 65.58 | 65.80 | 2,168,187 | -2.35(-3.45%) |
Jan 07, 2022 | 69.22 | 69.36 | 68.03 | 68.15 | 1,728,937 | -1.08(-1.56%) |
Jan 06, 2022 | 72.06 | 72.16 | 68.89 | 69.23 | 1,481,163 | -2.62(-3.65%) |
Jan 05, 2022 | 71.40 | 72.44 | 71.38 | 71.85 | 929,794 | +0.42(+0.59%) |
Jan 04, 2022 | 71.63 | 72.41 | 71.09 | 71.43 | 907,210 | -0.16(-0.22%) |
Jan 03, 2022 | 72.74 | 72.74 | 70.53 | 71.59 | 1,265,080 | -1.27(-1.74%) |
Dec 31, 2021 | 72.20 | 72.95 | 72.04 | 72.86 | 661,335 | +0.46(+0.64%) |
Dec 30, 2021 | 72.69 | 72.97 | 72.07 | 72.40 | 518,934 | -0.05(-0.07%) |
Dec 29, 2021 | 72.31 | 73.18 | 72.10 | 72.45 | 563,399 | +0.41(+0.57%) |
Dec 28, 2021 | 72.09 | 72.73 | 71.50 | 72.04 | 655,550 | -0.05(-0.07%) |
Dec 27, 2021 | 71.65 | 72.10 | 71.35 | 72.09 | 465,089 | +0.37(+0.52%) |
Dec 23, 2021 | 72.06 | 72.50 | 71.28 | 71.72 | 525,316 | -0.27(-0.38%) |
Dec 22, 2021 | 71.63 | 72.01 | 71.20 | 71.99 | 741,415 | +0.26(+0.36%) |
Dec 21, 2021 | 72.03 | 72.57 | 71.50 | 71.73 | 586,161 | -0.30(-0.42%) |
Dec 20, 2021 | 71.37 | 72.10 | 70.79 | 72.03 | 622,192 | +0.13(+0.18%) |
Dec 17, 2021 | 72.28 | 72.88 | 71.76 | 71.90 | 1,970,519 | -0.80(-1.10%) |
Dec 16, 2021 | 71.94 | 73.07 | 71.91 | 72.70 | 599,174 | +0.71(+0.99%) |
Dec 15, 2021 | 71.70 | 72.28 | 71.34 | 71.99 | 927,720 | +0.13(+0.18%) |
Dec 14, 2021 | 72.45 | 72.77 | 71.56 | 71.86 | 1,015,430 | -0.37(-0.51%) |
Dec 13, 2021 | 71.13 | 72.54 | 71.04 | 72.23 | 921,614 | +0.96(+1.35%) |
Dec 10, 2021 | 70.88 | 71.27 | 70.40 | 71.27 | 866,446 | +0.69(+0.98%) |
Dec 09, 2021 | 70.27 | 71.44 | 70.25 | 70.58 | 745,469 | +0.12(+0.17%) |
Dec 08, 2021 | 69.63 | 70.74 | 68.06 | 70.46 | 1,402,890 | -2.99(-4.07%) |
Dec 07, 2021 | 73.68 | 74.19 | 72.95 | 73.45 | 947,124 | -0.16(-0.22%) |
Dec 06, 2021 | 73.04 | 73.79 | 72.92 | 73.61 | 772,272 | +1.23(+1.70%) |
Dec 03, 2021 | 72.50 | 72.67 | 71.77 | 72.38 | 795,546 | +0.59(+0.82%) |
Dec 02, 2021 | 70.64 | 72.54 | 70.47 | 71.79 | 1,053,403 | +1.15(+1.63%) |
Dec 01, 2021 | 71.10 | 72.45 | 70.63 | 70.64 | 983,666 | +0.28(+0.40%) |
Nov 30, 2021 | 73.58 | 73.74 | 70.19 | 70.36 | 2,544,674 | -3.83(-5.16%) |
Nov 29, 2021 | 74.94 | 75.00 | 73.94 | 74.19 | 1,220,755 | -0.21(-0.28%) |
Nov 26, 2021 | 74.02 | 74.67 | 73.59 | 74.40 | 972,555 | -0.22(-0.29%) |
Nov 24, 2021 | 74.77 | 74.86 | 74.09 | 74.62 | 783,422 | -0.36(-0.48%) |
Nov 23, 2021 | 74.90 | 75.00 | 74.28 | 74.98 | 519,244 | +0.14(+0.19%) |
Nov 22, 2021 | 75.33 | 75.46 | 74.38 | 74.84 | 915,021 | -0.39(-0.52%) |
Nov 19, 2021 | 73.22 | 75.33 | 73.04 | 75.23 | 1,312,640 | +2.53(+3.48%) |
Nov 18, 2021 | 72.45 | 72.88 | 72.57 | 72.70 | 791,551 | +0.41(+0.57%) |
Nov 17, 2021 | 71.56 | 72.65 | 71.32 | 72.29 | 814,737 | +0.42(+0.58%) |
Nov 16, 2021 | 72.32 | 72.94 | 71.79 | 71.87 | 580,147 | -0.28(-0.39%) |
Nov 15, 2021 | 71.89 | 72.30 | 71.41 | 72.15 | 632,640 | +0.25(+0.35%) |
Nov 12, 2021 | 73.05 | 73.05 | 71.80 | 71.90 | 640,786 | -0.79(-1.09%) |
Nov 11, 2021 | 72.44 | 72.69 | 72.08 | 72.69 | 542,856 | +0.08(+0.11%) |
Nov 10, 2021 | 72.71 | 72.61 | 449,822 | +0.11(+0.15%) | ||
Nov 09, 2021 | 72.61 | 72.66 | 71.84 | 72.50 | 544,103 | -0.03(-0.04%) |
Nov 08, 2021 | 72.67 | 72.72 | 71.51 | 72.53 | 778,306 | -0.15(-0.21%) |
Nov 05, 2021 | 71.79 | 73.20 | 71.79 | 72.68 | 655,483 | +1.42(+1.99%) |
Nov 04, 2021 | 71.48 | 71.60 | 70.93 | 71.26 | 526,612 | -0.29(-0.41%) |
Nov 03, 2021 | 71.66 | 72.15 | 71.29 | 71.55 | 671,106 | -0.18(-0.25%) |
Nov 02, 2021 | 71.15 | 71.75 | 70.40 | 71.73 | 735,013 | +0.79(+1.11%) |
Nov 01, 2021 | 69.72 | 71.14 | 70.58 | 70.94 | 1,159,546 | +3.05(+4.49%) |
Oct 29, 2021 | 68.40 | 68.85 | 67.32 | 67.89 | 1,356,554 | -0.99(-1.44%) |
Oct 28, 2021 | 69.08 | 69.78 | 68.60 | 68.88 | 573,018 | -0.13(-0.19%) |
Oct 27, 2021 | 69.58 | 69.50 | 68.61 | 69.01 | 576,024 | -0.31(-0.45%) |
Oct 26, 2021 | 69.53 | 69.32 | 456,605 | -0.04(-0.06%) | ||
Oct 25, 2021 | 69.25 | 69.69 | 68.87 | 69.36 | 450,874 | -0.13(-0.19%) |
Oct 22, 2021 | 69.23 | 69.82 | 69.15 | 69.49 | 498,856 | +0.32(+0.46%) |
Oct 21, 2021 | 70.10 | 70.14 | 69.12 | 69.17 | 479,048 | -0.78(-1.12%) |
Oct 20, 2021 | 70.20 | 70.39 | 69.81 | 69.95 | 453,248 | -0.07(-0.10%) |
Oct 19, 2021 | 69.47 | 70.09 | 68.84 | 70.02 | 832,082 | +0.66(+0.95%) |
Oct 18, 2021 | 68.96 | 69.76 | 68.55 | 69.36 | 813,586 | +0.08(+0.12%) |
Oct 15, 2021 | 69.67 | 69.73 | 68.76 | 69.28 | 958,851 | -0.27(-0.39%) |
Oct 14, 2021 | 69.04 | 69.56 | 68.85 | 69.55 | 655,179 | +1.03(+1.50%) |
Oct 13, 2021 | 67.88 | 68.55 | 67.78 | 68.52 | 638,709 | +0.74(+1.09%) |
Oct 12, 2021 | 68.17 | 68.62 | 67.53 | 67.78 | 488,931 | -0.44(-0.64%) |
Oct 11, 2021 | 68.04 | 68.60 | 67.96 | 68.22 | 496,034 | +0.26(+0.38%) |
Oct 08, 2021 | 67.81 | 68.21 | 67.40 | 67.96 | 402,448 | +0.14(+0.21%) |
Oct 07, 2021 | 67.90 | 68.75 | 67.69 | 67.82 | 713,464 | +0.24(+0.36%) |
Oct 06, 2021 | 66.47 | 67.68 | 66.25 | 67.58 | 1,006,732 | +0.75(+1.12%) |
Oct 05, 2021 | 67.47 | 67.50 | 66.64 | 66.83 | 1,077,792 | -0.31(-0.46%) |
Oct 04, 2021 | 66.98 | 67.64 | 66.27 | 67.14 | 1,015,298 | -0.04(-0.06%) |
Oct 01, 2021 | 67.57 | 67.70 | 66.35 | 67.18 | 752,248 | +0.17(+0.25%) |
Sep 30, 2021 | 68.30 | 68.30 | 67.02 | 67.01 | 902,329 | -0.87(-1.28%) |
Sep 29, 2021 | 67.71 | 68.29 | 67.53 | 67.88 | 554,252 | +0.23(+0.34%) |
Sep 28, 2021 | 68.36 | 68.53 | 67.11 | 67.65 | 1,169,381 | -0.50(-0.73%) |
Sep 27, 2021 | 68.51 | 69.38 | 68.09 | 68.15 | 586,291 | -0.49(-0.71%) |
Sep 24, 2021 | 68.44 | 69.05 | 68.33 | 68.64 | 753,081 | +0.05(+0.07%) |
Sep 23, 2021 | 68.70 | 69.15 | 68.51 | 68.59 | 572,080 | -0.01(-0.01%) |
Sep 22, 2021 | 69.32 | 69.32 | 68.44 | 68.60 | 707,808 | -0.11(-0.16%) |
Sep 21, 2021 | 69.91 | 70.22 | 67.95 | 68.71 | 1,254,174 | -0.63(-0.91%) |
Sep 20, 2021 | 69.54 | 69.54 | 68.61 | 69.34 | 1,583,886 | -0.19(-0.27%) |
Sep 17, 2021 | 70.40 | 70.47 | 69.48 | 69.53 | 3,033,650 | -1.27(-1.79%) |
Sep 16, 2021 | 70.67 | 70.93 | 69.78 | 70.80 | 1,003,846 | +0.14(+0.20%) |
Sep 15, 2021 | 70.81 | 70.97 | 70.22 | 70.66 | 959,164 | -0.23(-0.32%) |
Sep 14, 2021 | 71.38 | 71.38 | 70.58 | 70.89 | 578,178 | -0.41(-0.58%) |
Sep 13, 2021 | 71.74 | 72.10 | 71.25 | 71.30 | 686,099 | -0.25(-0.35%) |
Sep 10, 2021 | 71.48 | 72.24 | 70.90 | 71.55 | 1,313,790 | +0.35(+0.49%) |
Sep 09, 2021 | 72.06 | 72.22 | 71.04 | 71.20 | 1,178,059 | -1.26(-1.74%) |
Sep 08, 2021 | 70.28 | 72.50 | 70.11 | 72.46 | 1,292,620 | +2.29(+3.26%) |
Sep 07, 2021 | 70.61 | 70.64 | 69.29 | 70.17 | 1,984,564 | -0.76(-1.07%) |
Sep 03, 2021 | 70.53 | 71.31 | 70.53 | 70.93 | 666,313 | +0.03(+0.04%) |
Sep 02, 2021 | 72.37 | 73.45 | 70.60 | 70.90 | 1,325,148 | -1.72(-2.37%) |
Sep 01, 2021 | 70.49 | 72.90 | 69.72 | 72.62 | 1,409,116 | +2.40(+3.42%) |
Aug 31, 2021 | 70.61 | 70.80 | 69.58 | 70.22 | 1,088,077 | -0.18(-0.26%) |
Aug 30, 2021 | 70.15 | 70.57 | 69.95 | 70.40 | 625,382 | +0.23(+0.33%) |
Aug 27, 2021 | 69.92 | 70.38 | 69.50 | 70.17 | 678,845 | +0.49(+0.70%) |
Aug 26, 2021 | 69.68 | 70.05 | 69.42 | 69.68 | 670,912 | +0.29(+0.42%) |
Aug 25, 2021 | 69.91 | 69.92 | 69.32 | 69.39 | 643,117 | -0.41(-0.59%) |
Aug 24, 2021 | 69.51 | 69.81 | 68.50 | 69.80 | 1,987,572 | +0.30(+0.43%) |
Aug 23, 2021 | 69.48 | 69.90 | 69.41 | 69.50 | 743,589 | -0.04(-0.06%) |
Aug 20, 2021 | 68.74 | 69.91 | 68.41 | 69.54 | 1,134,410 | +0.71(+1.03%) |
Aug 19, 2021 | 68.03 | 69.17 | 68.03 | 68.83 | 538,566 | +0.32(+0.47%) |
Aug 18, 2021 | 69.81 | 69.85 | 68.48 | 68.51 | 655,648 | -1.47(-2.10%) |
Aug 17, 2021 | 69.53 | 70.24 | 69.53 | 69.98 | 488,755 | +0.09(+0.13%) |
Aug 16, 2021 | 69.32 | 69.92 | 69.23 | 69.89 | 594,257 | +0.66(+0.95%) |
Aug 13, 2021 | 68.30 | 69.33 | 68.30 | 69.23 | 451,619 | +0.86(+1.26%) |
Aug 12, 2021 | 69.72 | 69.72 | 68.30 | 68.37 | 866,613 | -0.99(-1.43%) |
Aug 11, 2021 | 69.63 | 69.84 | 69.31 | 69.36 | 447,665 | -0.31(-0.44%) |
Aug 10, 2021 | 70.19 | 70.20 | 69.21 | 69.67 | 497,660 | -0.37(-0.53%) |
Aug 09, 2021 | 70.40 | 70.74 | 69.93 | 70.04 | 657,712 | -0.30(-0.43%) |
Aug 06, 2021 | 70.73 | 70.88 | 70.24 | 70.34 | 546,414 | -0.13(-0.18%) |
Aug 05, 2021 | 70.36 | 70.53 | 70.05 | 70.47 | 511,157 | +0.51(+0.73%) |
Aug 04, 2021 | 70.70 | 71.15 | 69.93 | 69.96 | 653,708 | -0.82(-1.16%) |
Aug 03, 2021 | 70.88 | 71.29 | 70.56 | 70.78 | 482,458 | -0.01(-0.01%) |
Aug 02, 2021 | 71.09 | 71.54 | 70.71 | 70.79 | 772,248 | -0.13(-0.18%) |
Jul 30, 2021 | 71.45 | 72.00 | 70.86 | 70.92 | 1,465,736 | -0.54(-0.76%) |
Jul 29, 2021 | 72.56 | 72.60 | 71.40 | 71.46 | 597,979 | -0.70(-0.97%) |
Jul 28, 2021 | 72.40 | 73.24 | 72.00 | 72.16 | 601,316 | -0.31(-0.43%) |
Jul 27, 2021 | 71.96 | 73.49 | 71.89 | 72.47 | 726,548 | +0.22(+0.30%) |
Jul 26, 2021 | 71.90 | 72.53 | 71.74 | 72.25 | 620,811 | +0.23(+0.32%) |
Jul 23, 2021 | 71.52 | 72.14 | 70.83 | 72.02 | 580,031 | +0.78(+1.09%) |
Jul 22, 2021 | 72.39 | 72.39 | 71.18 | 71.24 | 485,048 | -1.26(-1.74%) |
Jul 21, 2021 | 72.48 | 72.82 | 72.33 | 72.50 | 746,456 | +0.31(+0.43%) |
Jul 20, 2021 | 71.80 | 72.54 | 71.61 | 72.19 | 763,903 | +0.67(+0.94%) |
Jul 19, 2021 | 71.86 | 72.05 | 70.90 | 71.52 | 684,964 | -0.44(-0.61%) |
Jul 16, 2021 | 72.65 | 72.66 | 71.70 | 71.96 | 1,388,189 | -0.71(-0.98%) |
Jul 15, 2021 | 72.61 | 72.89 | 71.56 | 72.67 | 874,397 | -0.11(-0.15%) |
Jul 14, 2021 | 71.98 | 72.83 | 71.56 | 72.78 | 801,362 | +0.70(+0.97%) |
Jul 13, 2021 | 73.46 | 73.95 | 71.96 | 72.08 | 1,024,282 | -1.20(-1.64%) |
Jul 12, 2021 | 73.92 | 74.19 | 72.97 | 73.28 | 1,297,098 | -0.84(-1.13%) |
Jul 09, 2021 | 74.38 | 74.41 | 73.69 | 74.12 | 779,948 | +0.23(+0.31%) |
Jul 08, 2021 | 73.92 | 74.12 | 73.19 | 73.89 | 453,021 | -0.54(-0.73%) |
Jul 07, 2021 | 74.14 | 74.77 | 73.81 | 74.43 | 673,232 | +0.22(+0.30%) |
Jul 06, 2021 | 74.04 | 74.68 | 73.73 | 74.21 | 772,998 | -0.23(-0.31%) |
Jul 02, 2021 | 74.62 | 74.88 | 74.31 | 74.44 | 443,037 | -0.10(-0.13%) |
Jul 01, 2021 | 75.09 | 75.63 | 74.32 | 74.54 | 642,298 | -0.40(-0.53%) |
Jun 30, 2021 | 75.40 | 75.69 | 74.69 | 74.94 | 933,428 | -0.37(-0.49%) |
Jun 29, 2021 | 75.21 | 75.93 | 75.00 | 75.31 | 422,091 | +0.01(+0.01%) |
Jun 28, 2021 | 75.28 | 75.63 | 74.97 | 75.30 | 479,020 | +0.19(+0.25%) |
Jun 25, 2021 | 73.94 | 75.20 | 73.56 | 75.11 | 2,012,446 | +1.04(+1.40%) |
Jun 24, 2021 | 73.22 | 74.19 | 72.91 | 74.07 | 751,630 | +1.15(+1.58%) |
Jun 23, 2021 | 73.54 | 73.84 | 72.90 | 72.92 | 688,422 | -0.77(-1.04%) |
Jun 22, 2021 | 74.22 | 74.22 | 73.66 | 73.69 | 675,720 | -0.34(-0.46%) |
Jun 21, 2021 | 73.51 | 74.07 | 73.15 | 74.03 | 783,017 | +1.01(+1.38%) |
Jun 18, 2021 | 74.03 | 74.24 | 72.99 | 73.02 | 1,953,437 | -1.76(-2.35%) |
Jun 17, 2021 | 75.06 | 75.10 | 74.33 | 74.78 | 657,513 | -0.42(-0.56%) |
Jun 16, 2021 | 75.90 | 75.90 | 75.03 | 75.20 | 701,644 | -0.64(-0.84%) |
Jun 15, 2021 | 75.86 | 75.93 | 75.42 | 75.84 | 1,310,618 | +0.13(+0.17%) |
Jun 14, 2021 | 75.50 | 75.91 | 74.48 | 75.71 | 633,836 | +0.15(+0.20%) |
Jun 11, 2021 | 75.55 | 75.62 | 74.95 | 75.56 | 800,879 | +0.02(+0.03%) |
Jun 10, 2021 | 74.84 | 75.59 | 74.08 | 75.54 | 922,518 | +0.35(+0.47%) |
Jun 09, 2021 | 76.99 | 77.23 | 74.74 | 75.19 | 1,767,888 | -4.50(-5.65%) |
Jun 08, 2021 | 80.16 | 80.16 | 78.80 | 79.69 | 876,620 | -0.27(-0.34%) |
Jun 07, 2021 | 81.02 | 81.02 | 79.27 | 79.96 | 818,461 | -0.74(-0.92%) |
Jun 04, 2021 | 81.54 | 81.57 | 80.02 | 80.70 | 690,392 | -0.40(-0.49%) |
Jun 03, 2021 | 80.23 | 81.25 | 79.94 | 81.10 | 766,846 | +0.20(+0.25%) |
Jun 02, 2021 | 80.51 | 81.02 | 80.25 | 80.90 | 520,015 | +0.73(+0.91%) |