Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.11 | 85.24 | 83.65 | 84.46 | 4,249,231 | -0.91(-1.07%) |
May 27, 2022 | 84.30 | 85.38 | 84.25 | 85.37 | 1,878,764 | +1.20(+1.43%) |
May 26, 2022 | 83.76 | 84.95 | 83.76 | 84.17 | 2,070,687 | +0.66(+0.79%) |
May 25, 2022 | 83.40 | 84.00 | 82.93 | 83.52 | 1,646,065 | +0.29(+0.35%) |
May 24, 2022 | 81.73 | 83.34 | 81.45 | 83.23 | 2,125,318 | +1.32(+1.61%) |
May 23, 2022 | 81.21 | 82.82 | 81.04 | 81.90 | 2,113,666 | +1.93(+2.42%) |
May 20, 2022 | 79.71 | 80.44 | 78.70 | 79.97 | 4,589,184 | +1.09(+1.38%) |
May 19, 2022 | 78.77 | 80.31 | 77.79 | 78.88 | 2,968,643 | -0.59(-0.74%) |
May 18, 2022 | 85.30 | 85.36 | 78.87 | 79.47 | 4,307,911 | -6.58(-7.65%) |
May 17, 2022 | 85.24 | 86.59 | 84.16 | 86.06 | 1,474,376 | +0.92(+1.08%) |
May 16, 2022 | 84.41 | 85.56 | 84.41 | 85.14 | 1,750,698 | +0.74(+0.88%) |
May 13, 2022 | 84.13 | 84.73 | 83.53 | 84.40 | 1,946,290 | +0.43(+0.51%) |
May 12, 2022 | 84.77 | 84.90 | 82.83 | 83.97 | 1,953,071 | -0.62(-0.73%) |
May 11, 2022 | 86.74 | 87.06 | 84.36 | 84.58 | 2,825,913 | -1.77(-2.05%) |
May 10, 2022 | 87.60 | 88.87 | 85.74 | 86.36 | 3,458,587 | -0.70(-0.81%) |
May 09, 2022 | 86.88 | 87.29 | 84.27 | 87.06 | 3,682,341 | +1.89(+2.22%) |
May 06, 2022 | 85.28 | 85.70 | 84.54 | 85.17 | 2,380,143 | -0.07(-0.09%) |
May 05, 2022 | 86.09 | 86.72 | 84.52 | 85.24 | 1,675,888 | -1.25(-1.44%) |
May 04, 2022 | 85.17 | 86.74 | 84.46 | 86.49 | 2,017,258 | +2.00(+2.36%) |
May 03, 2022 | 85.61 | 86.43 | 83.01 | 84.49 | 3,295,735 | -2.63(-3.01%) |
May 02, 2022 | 88.64 | 88.81 | 85.46 | 87.12 | 2,177,625 | -0.24(-0.28%) |
Apr 29, 2022 | 89.69 | 89.73 | 87.19 | 87.36 | 1,757,791 | -2.37(-2.64%) |
Apr 28, 2022 | 88.22 | 89.80 | 88.00 | 89.73 | 1,824,210 | +1.94(+2.21%) |
Apr 27, 2022 | 87.19 | 88.74 | 86.51 | 87.79 | 1,501,344 | +0.98(+1.12%) |
Apr 26, 2022 | 88.74 | 89.09 | 86.79 | 86.82 | 1,687,299 | -1.81(-2.04%) |
Apr 25, 2022 | 88.79 | 89.02 | 86.44 | 88.63 | 2,395,243 | -0.38(-0.43%) |
Apr 22, 2022 | 91.75 | 91.75 | 88.95 | 89.01 | 2,224,234 | -2.69(-2.93%) |
Apr 21, 2022 | 92.54 | 93.34 | 91.58 | 91.70 | 1,818,495 | -0.57(-0.62%) |
Apr 20, 2022 | 91.65 | 93.00 | 91.36 | 92.27 | 1,902,890 | +0.86(+0.94%) |
Apr 19, 2022 | 89.48 | 91.73 | 89.19 | 91.41 | 2,072,863 | +2.25(+2.52%) |
Apr 18, 2022 | 89.39 | 90.30 | 88.69 | 89.16 | 2,220,012 | -0.35(-0.39%) |
Apr 14, 2022 | 88.86 | 90.09 | 88.69 | 89.51 | 1,447,249 | +0.90(+1.02%) |
Apr 13, 2022 | 87.81 | 88.65 | 87.16 | 88.61 | 1,467,529 | +0.98(+1.12%) |
Apr 12, 2022 | 88.10 | 88.60 | 87.17 | 87.62 | 1,755,858 | -0.36(-0.40%) |
Apr 11, 2022 | 87.11 | 88.50 | 86.72 | 87.98 | 2,327,986 | +1.29(+1.49%) |
Apr 08, 2022 | 86.08 | 87.11 | 85.87 | 86.69 | 1,976,357 | +0.94(+1.09%) |
Apr 07, 2022 | 85.24 | 86.13 | 84.62 | 85.75 | 2,156,251 | +0.51(+0.59%) |
Apr 06, 2022 | 84.40 | 85.84 | 84.28 | 85.24 | 2,536,312 | +0.67(+0.79%) |
Apr 05, 2022 | 84.13 | 85.14 | 84.13 | 84.58 | 2,085,299 | +0.32(+0.38%) |
Apr 04, 2022 | 85.05 | 85.31 | 82.82 | 84.26 | 2,379,652 | -1.12(-1.31%) |
Apr 01, 2022 | 84.40 | 85.39 | 84.20 | 85.37 | 1,792,529 | +1.32(+1.57%) |
Mar 31, 2022 | 82.94 | 84.58 | 82.94 | 84.05 | 2,158,850 | +0.86(+1.04%) |
Mar 30, 2022 | 83.32 | 83.43 | 82.49 | 83.19 | 1,714,033 | -0.10(-0.12%) |
Mar 29, 2022 | 81.78 | 83.38 | 81.71 | 83.29 | 2,174,406 | +1.92(+2.36%) |
Mar 28, 2022 | 81.52 | 81.77 | 80.53 | 81.37 | 2,684,318 | -0.15(-0.18%) |
Mar 25, 2022 | 80.86 | 81.55 | 80.66 | 81.52 | 2,109,763 | +0.56(+0.69%) |
Mar 24, 2022 | 80.80 | 81.31 | 80.33 | 80.96 | 1,806,446 | +0.56(+0.70%) |
Mar 23, 2022 | 81.41 | 81.89 | 79.61 | 80.39 | 2,447,813 | -0.98(-1.21%) |
Mar 22, 2022 | 81.26 | 81.81 | 80.23 | 81.38 | 2,826,990 | +0.19(+0.23%) |
Mar 21, 2022 | 81.92 | 82.80 | 80.93 | 81.19 | 2,931,249 | -0.53(-0.64%) |
Mar 18, 2022 | 82.93 | 82.93 | 81.02 | 81.72 | 5,224,697 | -1.37(-1.65%) |
Mar 17, 2022 | 81.64 | 83.54 | 81.49 | 83.08 | 2,798,209 | +1.29(+1.58%) |
Mar 16, 2022 | 80.71 | 82.43 | 79.83 | 81.79 | 3,695,156 | +1.43(+1.77%) |
Mar 15, 2022 | 79.91 | 80.69 | 77.96 | 80.36 | 7,139,797 | +0.19(+0.23%) |
Mar 14, 2022 | 81.35 | 81.72 | 78.94 | 80.18 | 5,692,729 | -2.01(-2.44%) |
Mar 11, 2022 | 84.72 | 85.27 | 82.01 | 82.18 | 3,217,330 | -2.17(-2.57%) |
Mar 10, 2022 | 84.80 | 85.06 | 83.60 | 84.35 | 4,108,046 | -0.65(-0.76%) |
Mar 09, 2022 | 88.02 | 88.55 | 83.93 | 85.00 | 4,777,322 | -1.58(-1.82%) |
Mar 08, 2022 | 86.84 | 88.15 | 85.60 | 86.57 | 2,822,173 | -0.23(-0.26%) |
Mar 07, 2022 | 87.55 | 87.82 | 86.33 | 86.80 | 3,059,598 | -0.89(-1.02%) |
Mar 04, 2022 | 88.15 | 88.63 | 87.17 | 87.69 | 2,951,991 | -1.72(-1.92%) |
Mar 03, 2022 | 88.86 | 90.34 | 88.72 | 89.40 | 3,298,755 | +0.28(+0.32%) |
Mar 02, 2022 | 88.43 | 90.07 | 88.33 | 89.12 | 4,386,886 | +1.13(+1.29%) |
Mar 01, 2022 | 86.94 | 88.78 | 86.75 | 87.99 | 3,745,786 | +1.10(+1.26%) |
Feb 28, 2022 | 85.84 | 87.61 | 85.51 | 86.89 | 3,471,233 | -0.23(-0.27%) |
Feb 25, 2022 | 85.13 | 87.21 | 86.01 | 87.13 | 2,272,182 | +2.84(+3.37%) |
Feb 24, 2022 | 84.27 | 84.80 | 82.34 | 84.29 | 2,939,739 | -1.55(-1.80%) |
Feb 23, 2022 | 86.35 | 86.85 | 85.56 | 85.84 | 1,921,863 | -0.42(-0.49%) |
Feb 22, 2022 | 86.24 | 86.85 | 85.54 | 86.26 | 2,505,881 | +0.16(+0.18%) |
Feb 18, 2022 | 86.10 | 0 | -0.88(-1.01%) | |||
Feb 17, 2022 | 87.90 | 88.54 | 86.60 | 86.98 | 2,161,832 | -1.16(-1.31%) |
Feb 16, 2022 | 87.35 | 88.47 | 87.29 | 88.13 | 2,402,880 | +0.46(+0.52%) |
Feb 15, 2022 | 88.37 | 88.74 | 87.45 | 87.68 | 2,242,788 | -0.86(-0.97%) |
Feb 14, 2022 | 90.71 | 91.51 | 87.94 | 88.54 | 2,920,561 | -2.90(-3.17%) |
Feb 11, 2022 | 91.80 | 92.51 | 90.98 | 91.44 | 2,327,679 | +0.10(+0.11%) |
Feb 10, 2022 | 91.75 | 93.17 | 91.02 | 91.33 | 2,879,870 | -0.78(-0.85%) |
Feb 09, 2022 | 92.54 | 93.64 | 91.98 | 92.12 | 2,397,649 | +0.01(+0.01%) |
Feb 08, 2022 | 93.14 | 93.94 | 91.05 | 92.11 | 5,884,690 | -0.35(-0.38%) |
Feb 07, 2022 | 90.89 | 92.87 | 89.13 | 92.46 | 10,861,967 | +10.08(+12.23%) |
Feb 04, 2022 | 84.11 | 84.18 | 81.95 | 82.39 | 3,160,271 | -1.89(-2.25%) |
Feb 03, 2022 | 85.05 | 84.28 | 2,200,017 | -0.98(-1.15%) | ||
Feb 02, 2022 | 84.73 | 85.45 | 83.90 | 85.26 | 3,632,081 | +0.29(+0.34%) |
Feb 01, 2022 | 84.81 | 85.61 | 84.01 | 84.97 | 1,508,163 | +0.16(+0.19%) |
Jan 31, 2022 | 84.63 | 85.12 | 84.81 | 1,546,372 | -0.38(-0.45%) | |
Jan 28, 2022 | 83.48 | 85.23 | 83.10 | 85.19 | 1,750,882 | +1.19(+1.42%) |
Jan 27, 2022 | 84.98 | 86.58 | 83.40 | 84.00 | 1,940,888 | -0.52(-0.62%) |
Jan 26, 2022 | 84.36 | 86.05 | 83.78 | 84.52 | 2,693,437 | +0.27(+0.32%) |
Jan 25, 2022 | 84.29 | 84.68 | 83.20 | 84.25 | 1,968,237 | -0.34(-0.40%) |
Jan 24, 2022 | 83.56 | 84.81 | 82.30 | 84.59 | 2,958,037 | +0.67(+0.80%) |
Jan 21, 2022 | 85.07 | 85.07 | 83.53 | 83.92 | 3,275,262 | -0.49(-0.59%) |
Jan 20, 2022 | 86.07 | 86.16 | 84.21 | 84.41 | 2,295,179 | -2.10(-2.43%) |
Jan 19, 2022 | 87.23 | 87.54 | 86.27 | 86.51 | 2,015,111 | -0.94(-1.08%) |
Jan 18, 2022 | 87.18 | 87.79 | 85.80 | 87.45 | 2,686,827 | -0.04(-0.04%) |
Jan 14, 2022 | 87.49 | 0 | +0.51(+0.59%) | |||
Jan 13, 2022 | 85.20 | 87.03 | 85.09 | 86.98 | 2,377,524 | +2.30(+2.71%) |
Jan 12, 2022 | 84.72 | 84.96 | 84.05 | 84.68 | 1,802,105 | -0.22(-0.26%) |
Jan 11, 2022 | 85.47 | 85.66 | 83.33 | 84.91 | 2,172,951 | +0.21(+0.24%) |
Jan 10, 2022 | 85.33 | 85.68 | 84.19 | 84.70 | 2,196,077 | -0.22(-0.26%) |
Jan 07, 2022 | 84.74 | 85.56 | 84.31 | 84.92 | 1,877,014 | +0.16(+0.19%) |
Jan 06, 2022 | 84.30 | 85.36 | 83.81 | 84.77 | 2,287,239 | +1.05(+1.25%) |
Jan 05, 2022 | 83.98 | 85.01 | 83.65 | 83.72 | 2,453,732 | +0.17(+0.20%) |
Jan 04, 2022 | 82.31 | 83.96 | 82.22 | 83.55 | 3,720,163 | +1.62(+1.98%) |
Jan 03, 2022 | 81.07 | 81.96 | 80.40 | 81.93 | 1,909,365 | +0.60(+0.73%) |
Dec 31, 2021 | 80.62 | 81.65 | 80.50 | 81.33 | 1,348,651 | +0.78(+0.97%) |
Dec 30, 2021 | 80.82 | 80.95 | 80.31 | 80.55 | 806,504 | -0.09(-0.12%) |
Dec 29, 2021 | 80.87 | 81.01 | 80.44 | 80.64 | 1,045,401 | -0.23(-0.29%) |
Dec 28, 2021 | 80.19 | 80.90 | 80.19 | 80.87 | 1,029,446 | +0.48(+0.59%) |
Dec 27, 2021 | 79.40 | 80.40 | 79.24 | 80.40 | 778,014 | +0.88(+1.10%) |
Dec 23, 2021 | 79.51 | 80.02 | 79.26 | 79.52 | 1,266,901 | +0.27(+0.34%) |
Dec 22, 2021 | 79.46 | 79.81 | 78.91 | 79.25 | 1,714,285 | -0.32(-0.40%) |
Dec 21, 2021 | 79.32 | 79.95 | 78.91 | 79.57 | 1,659,703 | +0.40(+0.51%) |
Dec 20, 2021 | 79.05 | 79.44 | 78.37 | 79.17 | 1,844,969 | -0.55(-0.69%) |
Dec 17, 2021 | 80.53 | 80.82 | 79.68 | 79.72 | 3,635,712 | -0.72(-0.89%) |
Dec 16, 2021 | 80.62 | 81.14 | 80.07 | 80.44 | 1,952,435 | +0.27(+0.34%) |
Dec 15, 2021 | 80.04 | 80.49 | 79.34 | 80.17 | 2,028,113 | +0.15(+0.19%) |
Dec 14, 2021 | 79.55 | 80.65 | 79.18 | 80.02 | 3,298,275 | +0.77(+0.97%) |
Dec 13, 2021 | 78.12 | 79.68 | 77.65 | 79.25 | 2,747,280 | +0.77(+0.97%) |
Dec 10, 2021 | 78.62 | 78.90 | 77.98 | 78.49 | 2,114,784 | +0.34(+0.43%) |
Dec 09, 2021 | 77.80 | 78.76 | 76.99 | 78.15 | 3,410,204 | +0.21(+0.26%) |
Dec 08, 2021 | 78.70 | 79.29 | 77.86 | 77.94 | 2,223,374 | -0.41(-0.52%) |
Dec 07, 2021 | 77.91 | 79.17 | 77.85 | 78.35 | 2,008,147 | +0.46(+0.59%) |
Dec 06, 2021 | 77.82 | 79.19 | 77.71 | 77.90 | 2,941,186 | +0.82(+1.07%) |
Dec 03, 2021 | 76.27 | 77.52 | 76.18 | 77.08 | 3,291,010 | +1.69(+2.24%) |
Dec 02, 2021 | 73.97 | 76.01 | 73.67 | 75.39 | 3,208,109 | +2.36(+3.23%) |
Dec 01, 2021 | 74.23 | 75.08 | 72.99 | 73.03 | 2,619,577 | -0.65(-0.89%) |
Nov 30, 2021 | 75.30 | 76.46 | 73.48 | 73.68 | 3,571,273 | -2.30(-3.02%) |
Nov 29, 2021 | 76.02 | 76.53 | 75.67 | 75.98 | 2,185,072 | +0.50(+0.66%) |
Nov 26, 2021 | 76.09 | 77.12 | 75.47 | 75.47 | 1,262,516 | -1.76(-2.28%) |
Nov 24, 2021 | 77.02 | 78.29 | 76.96 | 77.24 | 1,419,801 | +0.00(+0.00%) |
Nov 23, 2021 | 77.01 | 77.81 | 76.69 | 77.24 | 2,297,220 | +0.10(+0.13%) |
Nov 22, 2021 | 75.80 | 77.33 | 75.80 | 77.14 | 1,864,435 | +1.50(+1.99%) |
Nov 19, 2021 | 76.69 | 76.94 | 75.18 | 75.63 | 2,174,998 | -0.97(-1.27%) |
Nov 18, 2021 | 76.64 | 76.75 | 76.47 | 76.61 | 3,098,438 | -0.03(-0.04%) |
Nov 17, 2021 | 77.54 | 78.30 | 76.28 | 76.63 | 2,001,973 | -0.92(-1.18%) |
Nov 16, 2021 | 78.45 | 79.44 | 77.52 | 77.55 | 2,538,747 | -0.49(-0.63%) |
Nov 15, 2021 | 75.16 | 78.70 | 74.72 | 78.04 | 4,413,448 | +2.67(+3.55%) |
Nov 12, 2021 | 77.14 | 77.15 | 74.63 | 75.37 | 3,022,630 | -1.76(-2.29%) |
Nov 11, 2021 | 76.24 | 77.25 | 76.11 | 77.14 | 1,702,681 | +0.55(+0.71%) |
Nov 10, 2021 | 76.05 | 76.59 | 1,697,861 | +0.95(+1.25%) | ||
Nov 09, 2021 | 75.35 | 75.78 | 74.85 | 75.64 | 1,260,847 | +0.14(+0.18%) |
Nov 08, 2021 | 75.99 | 76.04 | 75.36 | 75.50 | 1,132,800 | -0.18(-0.23%) |
Nov 05, 2021 | 75.59 | 75.96 | 75.15 | 75.68 | 1,231,884 | +0.45(+0.60%) |
Nov 04, 2021 | 75.85 | 76.25 | 74.79 | 75.22 | 900,035 | -0.60(-0.80%) |
Nov 03, 2021 | 75.66 | 76.38 | 75.34 | 75.83 | 1,241,737 | +0.18(+0.23%) |
Nov 02, 2021 | 75.02 | 75.85 | 74.74 | 75.65 | 1,368,172 | +0.65(+0.87%) |
Nov 01, 2021 | 74.37 | 75.39 | 74.76 | 75.00 | 1,052,894 | +0.80(+1.08%) |
Oct 29, 2021 | 75.22 | 75.89 | 74.18 | 74.20 | 1,908,821 | -0.97(-1.28%) |
Oct 28, 2021 | 74.87 | 75.24 | 73.83 | 75.17 | 1,497,816 | +0.35(+0.47%) |
Oct 27, 2021 | 76.61 | 76.60 | 74.32 | 74.82 | 1,638,752 | -1.73(-2.25%) |
Oct 26, 2021 | 77.20 | 76.54 | 1,297,878 | -0.74(-0.96%) | ||
Oct 25, 2021 | 76.55 | 77.72 | 76.05 | 77.28 | 1,801,143 | +0.73(+0.96%) |
Oct 22, 2021 | 75.45 | 76.63 | 75.22 | 76.55 | 1,382,996 | +1.22(+1.61%) |
Oct 21, 2021 | 75.29 | 75.69 | 74.98 | 75.34 | 1,246,177 | -0.04(-0.05%) |
Oct 20, 2021 | 74.42 | 75.96 | 74.32 | 75.37 | 1,570,539 | +1.05(+1.41%) |
Oct 19, 2021 | 74.03 | 74.35 | 73.32 | 74.32 | 1,332,113 | +0.62(+0.84%) |
Oct 18, 2021 | 73.66 | 74.39 | 73.49 | 73.70 | 1,391,110 | -0.23(-0.31%) |
Oct 15, 2021 | 74.23 | 74.43 | 73.82 | 73.93 | 1,523,695 | -0.02(-0.03%) |
Oct 14, 2021 | 74.03 | 74.09 | 73.51 | 73.95 | 1,141,337 | +0.36(+0.49%) |
Oct 13, 2021 | 73.75 | 73.89 | 72.44 | 73.59 | 1,440,028 | +0.06(+0.09%) |
Oct 12, 2021 | 72.91 | 73.71 | 72.56 | 73.53 | 2,185,879 | +0.84(+1.15%) |
Oct 11, 2021 | 73.13 | 73.86 | 72.65 | 72.69 | 1,368,002 | -0.21(-0.29%) |
Oct 08, 2021 | 73.02 | 73.50 | 72.80 | 72.90 | 925,131 | -0.10(-0.14%) |
Oct 07, 2021 | 73.21 | 73.74 | 72.86 | 73.01 | 2,172,174 | +0.06(+0.08%) |
Oct 06, 2021 | 72.55 | 72.99 | 71.74 | 72.95 | 1,153,389 | +0.29(+0.40%) |
Oct 05, 2021 | 72.62 | 73.04 | 72.31 | 72.66 | 1,488,852 | +0.21(+0.29%) |
Oct 04, 2021 | 72.95 | 73.64 | 72.20 | 72.45 | 1,821,928 | -0.21(-0.29%) |
Oct 01, 2021 | 73.41 | 73.43 | 72.23 | 72.66 | 2,424,348 | -0.58(-0.80%) |
Sep 30, 2021 | 74.90 | 74.98 | 73.26 | 73.25 | 2,136,299 | -1.44(-1.93%) |
Sep 29, 2021 | 72.54 | 75.17 | 72.43 | 74.69 | 3,028,893 | +2.50(+3.46%) |
Sep 28, 2021 | 71.49 | 72.47 | 71.40 | 72.19 | 2,164,385 | +0.87(+1.22%) |
Sep 27, 2021 | 71.20 | 72.23 | 70.98 | 71.32 | 1,330,929 | +0.59(+0.84%) |
Sep 24, 2021 | 70.70 | 71.26 | 70.34 | 70.72 | 1,213,393 | +0.10(+0.14%) |
Sep 23, 2021 | 70.37 | 71.33 | 70.27 | 70.62 | 1,614,202 | +0.58(+0.83%) |
Sep 22, 2021 | 70.60 | 70.82 | 69.93 | 70.04 | 985,798 | -0.04(-0.05%) |
Sep 21, 2021 | 70.45 | 70.76 | 69.80 | 70.07 | 1,339,868 | -0.17(-0.24%) |
Sep 20, 2021 | 69.65 | 70.71 | 69.65 | 70.24 | 1,754,829 | -0.10(-0.15%) |
Sep 17, 2021 | 69.96 | 70.69 | 69.86 | 70.34 | 2,765,672 | +0.01(+0.01%) |
Sep 16, 2021 | 70.56 | 70.87 | 70.13 | 70.33 | 1,198,497 | -0.38(-0.54%) |
Sep 15, 2021 | 69.91 | 70.88 | 69.91 | 70.71 | 1,388,510 | +0.72(+1.03%) |
Sep 14, 2021 | 71.21 | 71.21 | 69.62 | 69.99 | 1,829,165 | -0.93(-1.31%) |
Sep 13, 2021 | 69.59 | 71.50 | 69.59 | 70.92 | 1,937,628 | +1.51(+2.18%) |
Sep 10, 2021 | 70.14 | 70.32 | 69.06 | 69.41 | 1,501,937 | -0.72(-1.03%) |
Sep 09, 2021 | 70.55 | 70.72 | 69.32 | 70.13 | 2,324,219 | -0.55(-0.77%) |
Sep 08, 2021 | 71.82 | 71.90 | 70.34 | 70.68 | 3,701,945 | -1.04(-1.45%) |
Sep 07, 2021 | 72.10 | 72.76 | 71.63 | 71.72 | 3,416,918 | -0.87(-1.20%) |
Sep 03, 2021 | 72.84 | 73.83 | 72.21 | 72.59 | 1,592,077 | -0.24(-0.33%) |
Sep 02, 2021 | 72.67 | 73.16 | 72.48 | 72.83 | 1,537,441 | +0.13(+0.18%) |
Sep 01, 2021 | 72.90 | 73.10 | 72.10 | 72.70 | 1,410,120 | -0.16(-0.22%) |
Aug 31, 2021 | 72.37 | 72.95 | 72.09 | 72.86 | 2,036,280 | +0.73(+1.01%) |
Aug 30, 2021 | 72.38 | 72.67 | 71.99 | 72.13 | 1,126,834 | -0.30(-0.42%) |
Aug 27, 2021 | 72.14 | 72.79 | 71.72 | 72.43 | 1,299,213 | +0.38(+0.53%) |
Aug 26, 2021 | 72.42 | 72.63 | 71.61 | 72.06 | 1,528,408 | -0.56(-0.78%) |
Aug 25, 2021 | 72.86 | 73.12 | 72.43 | 72.62 | 1,501,134 | -0.38(-0.52%) |
Aug 24, 2021 | 73.63 | 73.69 | 72.84 | 73.00 | 1,325,782 | -0.38(-0.52%) |
Aug 23, 2021 | 73.97 | 73.97 | 73.25 | 73.37 | 1,216,118 | -0.38(-0.51%) |
Aug 20, 2021 | 73.51 | 74.09 | 73.45 | 73.75 | 1,575,266 | -0.32(-0.44%) |
Aug 19, 2021 | 73.68 | 75.05 | 73.20 | 74.08 | 1,743,978 | +0.13(+0.17%) |
Aug 18, 2021 | 74.51 | 74.83 | 73.83 | 73.95 | 2,166,409 | -0.56(-0.76%) |
Aug 17, 2021 | 74.46 | 75.00 | 74.03 | 74.51 | 1,282,662 | -0.32(-0.43%) |
Aug 16, 2021 | 75.53 | 75.57 | 74.29 | 74.83 | 1,789,784 | -0.74(-0.98%) |
Aug 13, 2021 | 74.38 | 76.06 | 74.19 | 75.57 | 2,916,804 | +1.73(+2.34%) |
Aug 12, 2021 | 73.93 | 74.36 | 73.22 | 73.85 | 2,393,138 | -0.13(-0.17%) |
Aug 11, 2021 | 73.76 | 74.05 | 72.91 | 73.97 | 2,454,865 | +0.58(+0.79%) |
Aug 10, 2021 | 71.58 | 73.61 | 71.55 | 73.39 | 3,580,222 | +2.08(+2.91%) |
Aug 09, 2021 | 69.20 | 71.44 | 68.27 | 71.32 | 5,679,157 | +5.70(+8.69%) |
Aug 06, 2021 | 65.14 | 65.84 | 65.04 | 65.62 | 1,484,308 | +0.90(+1.40%) |
Aug 05, 2021 | 65.24 | 65.39 | 64.61 | 64.71 | 1,545,744 | -0.20(-0.31%) |
Aug 04, 2021 | 65.73 | 65.81 | 64.67 | 64.91 | 1,771,697 | -1.25(-1.88%) |
Aug 03, 2021 | 66.29 | 66.67 | 65.68 | 66.16 | 2,147,605 | -0.04(-0.06%) |
Aug 02, 2021 | 66.22 | 66.93 | 65.85 | 66.20 | 1,969,563 | +0.27(+0.41%) |
Jul 30, 2021 | 66.40 | 66.74 | 65.87 | 65.93 | 1,834,796 | -0.42(-0.64%) |
Jul 29, 2021 | 66.58 | 66.98 | 66.27 | 66.35 | 1,342,277 | +0.29(+0.43%) |
Jul 28, 2021 | 66.33 | 66.38 | 65.26 | 66.07 | 1,195,088 | -0.15(-0.22%) |
Jul 27, 2021 | 65.59 | 66.42 | 65.42 | 66.22 | 3,023,122 | +0.48(+0.73%) |
Jul 26, 2021 | 65.56 | 66.13 | 65.49 | 65.74 | 1,842,384 | -0.06(-0.10%) |
Jul 23, 2021 | 65.39 | 66.00 | 65.09 | 65.80 | 1,385,439 | +0.55(+0.85%) |
Jul 22, 2021 | 65.69 | 65.70 | 64.47 | 65.25 | 1,556,472 | -0.69(-1.05%) |
Jul 21, 2021 | 66.21 | 66.33 | 65.76 | 65.94 | 1,489,373 | +0.12(+0.18%) |
Jul 20, 2021 | 65.50 | 66.59 | 65.34 | 65.82 | 1,903,742 | +0.39(+0.59%) |
Jul 19, 2021 | 65.50 | 65.83 | 64.67 | 65.43 | 1,897,078 | -0.44(-0.67%) |
Jul 16, 2021 | 66.51 | 66.65 | 65.77 | 65.87 | 1,599,048 | -0.34(-0.52%) |
Jul 15, 2021 | 65.27 | 66.29 | 65.19 | 66.22 | 1,602,321 | +0.55(+0.84%) |
Jul 14, 2021 | 66.30 | 66.43 | 65.21 | 65.66 | 2,446,193 | -0.55(-0.84%) |
Jul 13, 2021 | 67.05 | 67.49 | 66.06 | 66.22 | 1,645,783 | -0.72(-1.08%) |
Jul 12, 2021 | 67.65 | 67.81 | 66.53 | 66.94 | 1,760,473 | -0.92(-1.36%) |
Jul 09, 2021 | 67.33 | 68.06 | 67.33 | 67.86 | 1,550,999 | +0.84(+1.25%) |
Jul 08, 2021 | 67.13 | 67.41 | 66.71 | 67.02 | 1,478,547 | -0.69(-1.02%) |
Jul 07, 2021 | 67.19 | 68.10 | 66.98 | 67.71 | 1,659,427 | +0.33(+0.49%) |
Jul 06, 2021 | 67.37 | 67.63 | 67.01 | 67.38 | 2,070,993 | -0.54(-0.80%) |
Jul 02, 2021 | 68.16 | 68.24 | 67.65 | 67.92 | 1,135,298 | -0.20(-0.30%) |
Jul 01, 2021 | 68.21 | 68.70 | 67.95 | 68.13 | 1,406,858 | +0.07(+0.11%) |
Jun 30, 2021 | 67.72 | 68.13 | 67.45 | 68.05 | 1,543,101 | +0.41(+0.60%) |
Jun 29, 2021 | 68.12 | 68.47 | 67.50 | 67.65 | 1,386,462 | -0.26(-0.38%) |
Jun 28, 2021 | 68.79 | 69.00 | 67.65 | 67.90 | 1,450,015 | -0.83(-1.21%) |
Jun 25, 2021 | 68.55 | 68.79 | 67.93 | 68.73 | 1,792,278 | +0.20(+0.30%) |
Jun 24, 2021 | 67.97 | 68.70 | 67.59 | 68.53 | 2,031,017 | +0.42(+0.61%) |
Jun 23, 2021 | 68.63 | 68.73 | 68.11 | 68.12 | 1,157,354 | -0.35(-0.51%) |
Jun 22, 2021 | 68.19 | 69.05 | 67.99 | 68.47 | 2,186,177 | +0.59(+0.87%) |
Jun 21, 2021 | 67.35 | 67.92 | 67.09 | 67.88 | 1,725,519 | +0.75(+1.11%) |
Jun 18, 2021 | 67.70 | 67.73 | 66.60 | 67.13 | 3,271,414 | -1.03(-1.52%) |
Jun 17, 2021 | 68.86 | 69.07 | 67.78 | 68.16 | 2,477,323 | -0.70(-1.02%) |
Jun 16, 2021 | 69.83 | 69.93 | 68.70 | 68.86 | 2,103,717 | -1.00(-1.43%) |
Jun 15, 2021 | 71.50 | 71.74 | 69.80 | 69.86 | 1,781,785 | -1.50(-2.11%) |
Jun 14, 2021 | 71.18 | 71.50 | 70.57 | 71.36 | 1,305,051 | -0.02(-0.03%) |
Jun 11, 2021 | 71.17 | 71.41 | 70.68 | 71.38 | 1,416,719 | +0.40(+0.56%) |
Jun 10, 2021 | 71.58 | 71.64 | 70.97 | 70.99 | 1,288,938 | -0.42(-0.59%) |
Jun 09, 2021 | 71.94 | 71.96 | 71.32 | 71.41 | 1,534,241 | -0.85(-1.17%) |
Jun 08, 2021 | 72.18 | 72.42 | 71.52 | 72.26 | 2,026,309 | -0.01(-0.01%) |
Jun 07, 2021 | 72.49 | 72.86 | 71.64 | 72.27 | 1,518,992 | -0.30(-0.41%) |
Jun 04, 2021 | 73.13 | 73.37 | 72.27 | 72.56 | 1,583,579 | -0.48(-0.66%) |
Jun 03, 2021 | 73.79 | 73.98 | 72.19 | 73.04 | 2,315,422 | -1.01(-1.37%) |
Jun 02, 2021 | 74.27 | 74.72 | 73.50 | 74.06 | 2,060,686 | +0.16(+0.21%) |