Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 83.92 | 84.58 | 80.88 | 81.03 | 3,318,988 | -4.11(-4.83%) |
Mar 30, 2022 | 84.83 | 85.20 | 84.32 | 85.14 | 2,753,370 | +0.13(+0.15%) |
Mar 29, 2022 | 85.25 | 85.53 | 84.05 | 85.01 | 2,299,084 | +1.72(+2.06%) |
Mar 28, 2022 | 83.62 | 83.62 | 82.13 | 83.29 | 1,623,043 | -0.39(-0.46%) |
Mar 25, 2022 | 82.21 | 83.94 | 82.03 | 83.68 | 1,165,058 | +1.40(+1.71%) |
Mar 24, 2022 | 81.48 | 82.40 | 80.50 | 82.28 | 1,454,804 | +1.41(+1.75%) |
Mar 23, 2022 | 82.49 | 83.32 | 80.74 | 80.86 | 1,990,125 | -2.63(-3.16%) |
Mar 22, 2022 | 82.78 | 84.21 | 82.78 | 83.50 | 2,532,888 | +1.82(+2.23%) |
Mar 21, 2022 | 82.32 | 82.76 | 80.81 | 81.67 | 1,495,432 | -0.53(-0.64%) |
Mar 18, 2022 | 81.59 | 82.45 | 80.03 | 82.20 | 3,267,934 | +0.81(+1.00%) |
Mar 17, 2022 | 79.59 | 81.56 | 78.92 | 81.39 | 1,645,084 | +0.55(+0.69%) |
Mar 16, 2022 | 79.26 | 81.25 | 79.05 | 80.83 | 2,018,937 | +3.22(+4.14%) |
Mar 15, 2022 | 77.64 | 78.18 | 76.83 | 77.62 | 1,498,150 | +0.57(+0.74%) |
Mar 14, 2022 | 77.36 | 78.72 | 76.61 | 77.04 | 1,629,402 | +1.16(+1.53%) |
Mar 11, 2022 | 77.60 | 78.43 | 75.80 | 75.88 | 1,657,065 | -0.77(-1.00%) |
Mar 10, 2022 | 75.52 | 76.65 | 2,239,843 | -0.61(-0.79%) | ||
Mar 09, 2022 | 76.15 | 78.39 | 75.99 | 77.26 | 2,905,173 | +3.90(+5.32%) |
Mar 08, 2022 | 73.44 | 75.36 | 71.65 | 73.36 | 2,403,549 | +1.10(+1.52%) |
Mar 07, 2022 | 73.95 | 74.47 | 72.21 | 72.26 | 2,233,840 | -2.16(-2.91%) |
Mar 04, 2022 | 75.55 | 75.55 | 73.44 | 74.42 | 3,538,984 | -3.17(-4.09%) |
Mar 03, 2022 | 77.70 | 78.69 | 76.37 | 77.59 | 2,018,739 | +0.00(+0.00%) |
Mar 02, 2022 | 75.67 | 78.27 | 75.56 | 77.59 | 2,932,161 | +2.82(+3.77%) |
Mar 01, 2022 | 77.95 | 78.13 | 73.48 | 74.77 | 4,288,276 | -4.10(-5.20%) |
Feb 28, 2022 | 79.15 | 79.84 | 77.61 | 78.87 | 4,012,948 | -3.15(-3.84%) |
Feb 25, 2022 | 79.47 | 82.31 | 80.30 | 82.03 | 2,356,817 | +3.01(+3.81%) |
Feb 24, 2022 | 77.65 | 79.34 | 75.91 | 79.01 | 3,510,072 | -1.62(-2.01%) |
Feb 23, 2022 | 86.04 | 86.40 | 80.23 | 80.63 | 3,048,211 | -4.81(-5.63%) |
Feb 22, 2022 | 86.06 | 87.24 | 84.49 | 85.44 | 2,176,475 | -0.89(-1.03%) |
Feb 18, 2022 | 86.32 | 0 | -0.24(-0.28%) | |||
Feb 17, 2022 | 91.13 | 91.24 | 86.27 | 86.56 | 2,630,168 | -6.13(-6.61%) |
Feb 16, 2022 | 91.93 | 93.15 | 91.50 | 92.69 | 1,552,596 | -0.04(-0.04%) |
Feb 15, 2022 | 92.45 | 93.03 | 91.58 | 92.73 | 1,187,088 | +1.52(+1.66%) |
Feb 14, 2022 | 92.08 | 92.43 | 90.38 | 91.21 | 1,758,306 | -0.45(-0.49%) |
Feb 11, 2022 | 93.36 | 95.03 | 90.80 | 91.67 | 2,228,056 | -2.05(-2.19%) |
Feb 10, 2022 | 93.66 | 95.88 | 92.98 | 93.72 | 1,856,086 | -0.26(-0.28%) |
Feb 09, 2022 | 94.49 | 94.73 | 93.20 | 93.98 | 1,187,197 | -0.17(-0.18%) |
Feb 08, 2022 | 92.43 | 94.32 | 92.35 | 94.14 | 2,245,407 | +2.33(+2.54%) |
Feb 07, 2022 | 91.37 | 92.39 | 90.75 | 91.81 | 1,877,491 | +0.41(+0.44%) |
Feb 04, 2022 | 89.72 | 92.33 | 89.54 | 91.41 | 2,475,319 | +1.66(+1.85%) |
Feb 03, 2022 | 90.08 | 89.74 | 2,165,243 | -0.44(-0.49%) | ||
Feb 02, 2022 | 88.49 | 90.24 | 88.13 | 90.19 | 1,929,728 | +0.98(+1.10%) |
Feb 01, 2022 | 87.77 | 89.41 | 87.02 | 89.21 | 2,021,606 | +1.86(+2.13%) |
Jan 31, 2022 | 85.62 | 87.53 | 87.35 | 2,745,424 | +0.79(+0.91%) | |
Jan 28, 2022 | 85.73 | 86.66 | 84.16 | 86.56 | 1,925,581 | +0.49(+0.57%) |
Jan 27, 2022 | 89.08 | 89.76 | 85.20 | 86.07 | 2,641,734 | -1.11(-1.27%) |
Jan 26, 2022 | 88.24 | 89.56 | 86.18 | 87.18 | 3,912,086 | +0.18(+0.20%) |
Jan 25, 2022 | 85.20 | 87.95 | 83.73 | 87.01 | 5,654,735 | +0.30(+0.35%) |
Jan 24, 2022 | 81.83 | 87.28 | 80.57 | 86.70 | 5,433,537 | +2.60(+3.09%) |
Jan 21, 2022 | 86.89 | 86.89 | 83.58 | 84.11 | 3,524,285 | -2.98(-3.42%) |
Jan 20, 2022 | 86.75 | 89.60 | 85.10 | 87.08 | 3,713,386 | +0.31(+0.35%) |
Jan 19, 2022 | 94.43 | 94.88 | 86.69 | 86.78 | 4,425,847 | -6.59(-7.06%) |
Jan 18, 2022 | 94.78 | 95.00 | 92.62 | 93.37 | 3,948,123 | -2.55(-2.66%) |
Jan 14, 2022 | 95.92 | 0 | +0.30(+0.32%) | |||
Jan 13, 2022 | 95.72 | 96.93 | 95.25 | 95.61 | 2,139,442 | +0.10(+0.11%) |
Jan 12, 2022 | 94.92 | 95.85 | 94.46 | 95.51 | 3,038,060 | +0.91(+0.96%) |
Jan 11, 2022 | 94.20 | 94.78 | 92.93 | 94.61 | 2,697,899 | +1.06(+1.14%) |
Jan 10, 2022 | 94.47 | 94.65 | 92.20 | 93.54 | 3,608,415 | -0.43(-0.45%) |
Jan 07, 2022 | 91.19 | 94.58 | 91.02 | 93.97 | 4,668,970 | +2.53(+2.77%) |
Jan 06, 2022 | 90.99 | 92.22 | 89.82 | 91.44 | 2,698,766 | +1.64(+1.82%) |
Jan 05, 2022 | 91.42 | 92.42 | 89.73 | 89.80 | 3,145,283 | -1.08(-1.19%) |
Jan 04, 2022 | 88.52 | 91.68 | 88.52 | 90.88 | 2,561,084 | +3.58(+4.10%) |
Jan 03, 2022 | 86.79 | 87.76 | 86.49 | 87.30 | 1,746,754 | +1.34(+1.56%) |
Dec 31, 2021 | 85.32 | 86.38 | 85.28 | 85.96 | 1,046,812 | +0.30(+0.36%) |
Dec 30, 2021 | 86.37 | 87.02 | 85.57 | 85.66 | 921,907 | -0.51(-0.59%) |
Dec 29, 2021 | 86.34 | 86.90 | 85.99 | 86.16 | 1,130,105 | +0.08(+0.10%) |
Dec 28, 2021 | 85.68 | 86.83 | 85.68 | 86.08 | 2,645,521 | -0.08(-0.10%) |
Dec 27, 2021 | 85.69 | 86.20 | 85.15 | 86.16 | 1,204,254 | +0.70(+0.82%) |
Dec 23, 2021 | 85.66 | 86.50 | 85.34 | 85.47 | 1,379,930 | +0.40(+0.48%) |
Dec 22, 2021 | 84.61 | 85.71 | 84.27 | 85.06 | 1,848,848 | +0.25(+0.29%) |
Dec 21, 2021 | 84.03 | 85.74 | 84.00 | 84.81 | 2,306,930 | +2.04(+2.46%) |
Dec 20, 2021 | 82.64 | 82.87 | 80.97 | 82.77 | 1,805,733 | -1.59(-1.88%) |
Dec 17, 2021 | 84.99 | 85.41 | 82.87 | 84.36 | 3,662,821 | -0.79(-0.93%) |
Dec 16, 2021 | 86.05 | 86.36 | 84.60 | 85.15 | 2,516,604 | +0.76(+0.90%) |
Dec 15, 2021 | 84.56 | 84.92 | 82.53 | 84.39 | 2,600,503 | -0.22(-0.26%) |
Dec 14, 2021 | 83.70 | 85.44 | 83.44 | 84.61 | 2,003,435 | +0.77(+0.92%) |
Dec 13, 2021 | 85.56 | 85.81 | 83.41 | 83.84 | 2,210,842 | -2.07(-2.41%) |
Dec 10, 2021 | 87.04 | 87.25 | 85.32 | 85.91 | 2,313,762 | -0.43(-0.50%) |
Dec 09, 2021 | 84.63 | 86.94 | 84.46 | 86.34 | 2,994,981 | +0.98(+1.15%) |
Dec 08, 2021 | 86.56 | 86.82 | 84.27 | 85.35 | 3,954,694 | -1.83(-2.10%) |
Dec 07, 2021 | 86.37 | 87.82 | 86.13 | 87.18 | 3,875,044 | +1.19(+1.38%) |
Dec 06, 2021 | 84.42 | 86.94 | 84.16 | 86.00 | 4,659,547 | +3.31(+4.00%) |
Dec 03, 2021 | 85.03 | 85.42 | 81.87 | 82.69 | 2,867,788 | -2.19(-2.58%) |
Dec 02, 2021 | 82.39 | 85.44 | 82.10 | 84.88 | 2,715,453 | +3.46(+4.25%) |
Dec 01, 2021 | 83.76 | 84.92 | 81.36 | 81.41 | 2,997,098 | -0.32(-0.39%) |
Nov 30, 2021 | 83.83 | 84.00 | 81.40 | 81.74 | 5,189,023 | -3.88(-4.53%) |
Nov 29, 2021 | 87.31 | 87.60 | 85.08 | 85.61 | 2,038,277 | -0.15(-0.17%) |
Nov 26, 2021 | 85.81 | 86.42 | 84.95 | 85.76 | 1,448,155 | -4.51(-5.00%) |
Nov 24, 2021 | 89.71 | 90.66 | 89.15 | 90.27 | 1,193,289 | +0.06(+0.06%) |
Nov 23, 2021 | 89.81 | 90.42 | 89.29 | 90.21 | 1,653,033 | +0.87(+0.98%) |
Nov 22, 2021 | 88.44 | 90.18 | 87.96 | 89.34 | 1,596,856 | +2.30(+2.64%) |
Nov 19, 2021 | 86.75 | 87.37 | 85.82 | 87.05 | 1,337,812 | -0.45(-0.51%) |
Nov 18, 2021 | 88.59 | 87.73 | 87.40 | 87.50 | 1,258,466 | -0.87(-0.99%) |
Nov 17, 2021 | 90.32 | 90.36 | 88.18 | 88.37 | 1,487,004 | -2.22(-2.45%) |
Nov 16, 2021 | 91.48 | 91.61 | 90.55 | 90.59 | 1,871,335 | -1.20(-1.31%) |
Nov 15, 2021 | 91.34 | 91.80 | 90.82 | 91.79 | 1,507,040 | +0.78(+0.86%) |
Nov 12, 2021 | 90.67 | 91.21 | 90.11 | 91.01 | 2,814,747 | +0.54(+0.60%) |
Nov 11, 2021 | 89.52 | 91.08 | 89.25 | 90.47 | 1,455,682 | +0.85(+0.95%) |
Nov 10, 2021 | 88.01 | 89.62 | 1,859,594 | +1.40(+1.58%) | ||
Nov 09, 2021 | 87.95 | 88.83 | 87.47 | 88.22 | 1,276,081 | -0.55(-0.62%) |
Nov 08, 2021 | 88.50 | 89.05 | 88.10 | 88.77 | 1,493,407 | +0.88(+1.00%) |
Nov 05, 2021 | 89.64 | 89.95 | 87.73 | 87.89 | 2,733,023 | -0.79(-0.89%) |
Nov 04, 2021 | 91.27 | 91.27 | 87.84 | 88.68 | 2,246,604 | -2.82(-3.08%) |
Nov 03, 2021 | 90.78 | 92.50 | 90.35 | 91.50 | 1,677,975 | +0.15(+0.16%) |
Nov 02, 2021 | 91.09 | 92.12 | 90.95 | 91.35 | 1,467,008 | +0.10(+0.11%) |
Nov 01, 2021 | 91.31 | 91.39 | 90.59 | 91.25 | 1,257,814 | +0.72(+0.79%) |
Oct 29, 2021 | 90.76 | 91.45 | 89.93 | 90.54 | 1,860,906 | -0.25(-0.27%) |
Oct 28, 2021 | 88.57 | 90.82 | 88.44 | 90.78 | 1,547,971 | +2.37(+2.68%) |
Oct 27, 2021 | 89.46 | 90.05 | 88.40 | 88.41 | 2,133,490 | -1.86(-2.07%) |
Oct 26, 2021 | 90.71 | 90.28 | 1,447,833 | -0.30(-0.33%) | ||
Oct 25, 2021 | 91.35 | 91.86 | 90.00 | 90.58 | 1,209,636 | -0.73(-0.80%) |
Oct 22, 2021 | 90.71 | 92.28 | 90.50 | 91.32 | 2,208,686 | +1.16(+1.28%) |
Oct 21, 2021 | 91.23 | 92.20 | 89.68 | 90.16 | 2,534,583 | -1.13(-1.24%) |
Oct 20, 2021 | 89.20 | 91.36 | 88.61 | 91.29 | 2,839,922 | +2.12(+2.38%) |
Oct 19, 2021 | 87.56 | 89.48 | 86.01 | 89.17 | 3,730,311 | +2.09(+2.39%) |
Oct 18, 2021 | 85.44 | 90.03 | 85.30 | 87.08 | 7,077,594 | +1.89(+2.22%) |
Oct 15, 2021 | 84.68 | 86.28 | 84.34 | 85.19 | 4,152,724 | +0.94(+1.11%) |
Oct 14, 2021 | 83.40 | 84.65 | 82.83 | 84.25 | 1,694,861 | +1.93(+2.34%) |
Oct 13, 2021 | 83.53 | 83.53 | 81.52 | 82.32 | 2,303,932 | -0.94(-1.13%) |
Oct 12, 2021 | 83.77 | 84.46 | 82.93 | 83.26 | 2,558,995 | -0.31(-0.37%) |
Oct 11, 2021 | 83.87 | 85.12 | 83.40 | 83.57 | 2,051,703 | -0.21(-0.25%) |
Oct 08, 2021 | 81.97 | 84.45 | 81.96 | 83.78 | 2,021,360 | +1.95(+2.38%) |
Oct 07, 2021 | 83.02 | 83.22 | 81.78 | 81.84 | 2,147,113 | +0.56(+0.69%) |
Oct 06, 2021 | 80.39 | 81.52 | 79.90 | 81.28 | 2,339,061 | -0.23(-0.28%) |
Oct 05, 2021 | 79.66 | 81.81 | 79.38 | 81.51 | 3,247,975 | +2.39(+3.02%) |
Oct 04, 2021 | 79.35 | 80.35 | 78.74 | 79.12 | 1,681,307 | -0.27(-0.34%) |
Oct 01, 2021 | 78.09 | 80.05 | 77.64 | 79.38 | 1,555,305 | +1.55(+1.99%) |
Sep 30, 2021 | 79.50 | 79.93 | 77.80 | 77.83 | 1,533,281 | -1.15(-1.45%) |
Sep 29, 2021 | 79.66 | 79.88 | 78.27 | 78.98 | 1,408,098 | -0.25(-0.31%) |
Sep 28, 2021 | 80.68 | 81.73 | 79.15 | 79.23 | 2,324,284 | -1.52(-1.88%) |
Sep 27, 2021 | 79.39 | 81.42 | 79.39 | 80.74 | 2,534,722 | +2.49(+3.18%) |
Sep 24, 2021 | 78.23 | 79.23 | 78.07 | 78.25 | 6,231,183 | -0.11(-0.14%) |
Sep 23, 2021 | 76.77 | 79.55 | 76.72 | 78.36 | 2,847,535 | +2.47(+3.26%) |
Sep 22, 2021 | 75.66 | 76.83 | 75.55 | 75.89 | 2,009,221 | +1.33(+1.79%) |
Sep 21, 2021 | 75.84 | 76.07 | 74.39 | 74.55 | 1,983,801 | -0.69(-0.92%) |
Sep 20, 2021 | 75.19 | 75.97 | 73.77 | 75.25 | 3,831,568 | -2.16(-2.79%) |
Sep 17, 2021 | 79.66 | 79.99 | 76.74 | 77.41 | 7,778,589 | -2.04(-2.56%) |
Sep 16, 2021 | 80.60 | 81.04 | 79.30 | 79.44 | 3,015,751 | -0.79(-0.99%) |
Sep 15, 2021 | 79.34 | 80.77 | 79.15 | 80.24 | 3,579,564 | +1.23(+1.56%) |
Sep 14, 2021 | 81.09 | 81.09 | 78.77 | 79.01 | 5,096,695 | -1.58(-1.96%) |
Sep 13, 2021 | 80.54 | 81.19 | 79.80 | 80.59 | 3,884,421 | +0.68(+0.85%) |
Sep 10, 2021 | 80.71 | 80.80 | 79.62 | 79.91 | 9,166,955 | -0.30(-0.38%) |
Sep 09, 2021 | 79.40 | 81.66 | 78.97 | 80.21 | 2,387,743 | +0.53(+0.66%) |
Sep 08, 2021 | 81.95 | 81.95 | 79.50 | 79.68 | 4,253,223 | -1.93(-2.37%) |
Sep 07, 2021 | 84.75 | 84.76 | 80.72 | 81.62 | 4,582,045 | -3.16(-3.72%) |
Sep 03, 2021 | 84.49 | 85.24 | 84.22 | 84.77 | 2,052,707 | +0.18(+0.22%) |
Sep 02, 2021 | 84.17 | 84.84 | 83.94 | 84.59 | 1,380,331 | +0.75(+0.89%) |
Sep 01, 2021 | 84.99 | 84.99 | 83.61 | 83.84 | 1,769,076 | -0.95(-1.12%) |
Aug 31, 2021 | 84.35 | 85.18 | 84.25 | 84.79 | 2,487,678 | +0.37(+0.43%) |
Aug 30, 2021 | 86.30 | 86.37 | 84.06 | 84.43 | 1,172,992 | -1.62(-1.88%) |
Aug 27, 2021 | 84.44 | 86.26 | 84.16 | 86.04 | 1,654,067 | +1.62(+1.92%) |
Aug 26, 2021 | 84.04 | 84.66 | 83.50 | 84.42 | 2,353,804 | +0.46(+0.54%) |
Aug 25, 2021 | 82.47 | 84.31 | 81.91 | 83.96 | 3,003,948 | +2.22(+2.71%) |
Aug 24, 2021 | 80.85 | 82.11 | 80.58 | 81.74 | 1,303,541 | +1.32(+1.65%) |
Aug 23, 2021 | 79.22 | 80.64 | 79.22 | 80.42 | 1,303,140 | +1.85(+2.36%) |
Aug 20, 2021 | 77.97 | 78.74 | 77.60 | 78.57 | 1,700,506 | +0.54(+0.69%) |
Aug 19, 2021 | 78.52 | 78.83 | 77.32 | 78.03 | 1,802,235 | -1.69(-2.12%) |
Aug 18, 2021 | 80.11 | 81.27 | 79.54 | 79.72 | 1,912,873 | -0.73(-0.91%) |
Aug 17, 2021 | 81.33 | 81.62 | 79.81 | 80.45 | 1,794,210 | -1.74(-2.12%) |
Aug 16, 2021 | 82.10 | 82.60 | 81.25 | 82.19 | 1,795,157 | -0.67(-0.80%) |
Aug 13, 2021 | 83.28 | 83.60 | 82.82 | 82.86 | 1,403,478 | -0.61(-0.73%) |
Aug 12, 2021 | 83.62 | 83.95 | 82.89 | 83.47 | 1,369,781 | -0.50(-0.60%) |
Aug 11, 2021 | 83.73 | 84.53 | 83.00 | 83.97 | 1,352,169 | +0.67(+0.80%) |
Aug 10, 2021 | 82.44 | 83.72 | 82.28 | 83.31 | 1,212,433 | +0.65(+0.78%) |
Aug 09, 2021 | 81.59 | 83.39 | 81.09 | 82.66 | 1,110,036 | +0.52(+0.63%) |
Aug 06, 2021 | 81.24 | 82.61 | 80.80 | 82.14 | 1,661,795 | +2.29(+2.87%) |
Aug 05, 2021 | 79.62 | 79.90 | 79.13 | 79.85 | 1,463,564 | +0.82(+1.04%) |
Aug 04, 2021 | 79.46 | 80.06 | 78.99 | 79.02 | 1,475,859 | -1.31(-1.62%) |
Aug 03, 2021 | 79.76 | 80.63 | 78.26 | 80.33 | 1,451,486 | +0.92(+1.16%) |
Aug 02, 2021 | 80.19 | 81.49 | 79.15 | 79.41 | 1,526,850 | -0.12(-0.15%) |
Jul 30, 2021 | 79.98 | 80.59 | 79.07 | 79.53 | 1,532,285 | -0.75(-0.93%) |
Jul 29, 2021 | 79.38 | 80.67 | 78.76 | 80.28 | 1,425,589 | +1.57(+1.99%) |
Jul 28, 2021 | 78.52 | 79.44 | 77.67 | 78.71 | 1,420,844 | +0.49(+0.63%) |
Jul 27, 2021 | 77.95 | 79.07 | 77.40 | 78.21 | 1,608,456 | -0.42(-0.53%) |
Jul 26, 2021 | 77.59 | 78.65 | 77.59 | 78.63 | 1,739,035 | +0.74(+0.95%) |
Jul 23, 2021 | 78.49 | 79.02 | 77.35 | 77.89 | 2,027,177 | +0.42(+0.54%) |
Jul 22, 2021 | 77.44 | 77.62 | 76.79 | 77.47 | 2,516,528 | -0.22(-0.28%) |
Jul 21, 2021 | 76.56 | 77.99 | 76.39 | 77.69 | 1,796,741 | +2.12(+2.80%) |
Jul 20, 2021 | 72.64 | 75.99 | 72.27 | 75.58 | 2,240,709 | +2.90(+3.99%) |
Jul 19, 2021 | 74.84 | 75.58 | 72.46 | 72.67 | 2,971,041 | -4.30(-5.58%) |
Jul 16, 2021 | 76.41 | 77.84 | 75.22 | 76.97 | 4,300,869 | +2.16(+2.89%) |
Jul 15, 2021 | 74.30 | 75.74 | 73.96 | 74.81 | 2,496,509 | -0.46(-0.61%) |
Jul 14, 2021 | 76.03 | 77.10 | 74.67 | 75.26 | 1,946,321 | -1.03(-1.35%) |
Jul 13, 2021 | 76.93 | 77.42 | 75.84 | 76.30 | 1,435,488 | -0.66(-0.85%) |
Jul 12, 2021 | 76.37 | 77.46 | 75.75 | 76.95 | 1,438,815 | +0.19(+0.25%) |
Jul 09, 2021 | 74.44 | 76.92 | 74.35 | 76.76 | 2,453,645 | +4.13(+5.68%) |
Jul 08, 2021 | 73.25 | 73.71 | 72.28 | 72.64 | 1,712,927 | -1.65(-2.22%) |
Jul 07, 2021 | 74.28 | 74.80 | 73.40 | 74.29 | 1,291,828 | -0.46(-0.61%) |
Jul 06, 2021 | 76.90 | 76.95 | 74.52 | 74.74 | 2,560,195 | -2.19(-2.85%) |
Jul 02, 2021 | 76.50 | 77.08 | 76.32 | 76.93 | 2,242,214 | +0.44(+0.57%) |
Jul 01, 2021 | 75.78 | 76.76 | 75.19 | 76.50 | 1,743,292 | +1.41(+1.87%) |
Jun 30, 2021 | 74.08 | 75.22 | 73.88 | 75.09 | 1,741,168 | +0.55(+0.73%) |
Jun 29, 2021 | 75.41 | 75.59 | 74.27 | 74.54 | 1,825,916 | +0.09(+0.12%) |
Jun 28, 2021 | 75.09 | 75.59 | 74.01 | 74.45 | 2,002,353 | -1.02(-1.36%) |
Jun 25, 2021 | 74.44 | 76.06 | 74.16 | 75.48 | 2,592,059 | +1.24(+1.67%) |
Jun 24, 2021 | 73.73 | 74.57 | 73.18 | 74.24 | 2,181,181 | +0.80(+1.09%) |
Jun 23, 2021 | 73.46 | 74.09 | 73.31 | 73.44 | 1,534,192 | +0.26(+0.36%) |
Jun 22, 2021 | 74.09 | 74.19 | 72.73 | 73.17 | 1,807,041 | -0.83(-1.13%) |
Jun 21, 2021 | 72.31 | 74.06 | 72.16 | 74.01 | 2,303,342 | +2.50(+3.50%) |
Jun 18, 2021 | 73.43 | 74.12 | 71.31 | 71.51 | 6,738,196 | -3.56(-4.75%) |
Jun 17, 2021 | 79.79 | 79.98 | 74.74 | 75.07 | 4,099,882 | -4.02(-5.08%) |
Jun 16, 2021 | 77.55 | 80.44 | 77.02 | 79.09 | 4,486,985 | +1.29(+1.66%) |
Jun 15, 2021 | 77.16 | 78.04 | 76.91 | 77.80 | 2,455,230 | +0.91(+1.18%) |
Jun 14, 2021 | 75.72 | 77.59 | 75.31 | 76.89 | 3,520,876 | +0.95(+1.25%) |
Jun 11, 2021 | 75.98 | 76.60 | 75.72 | 75.94 | 2,017,604 | +0.09(+0.12%) |
Jun 10, 2021 | 77.73 | 77.91 | 75.81 | 75.85 | 1,946,408 | -0.84(-1.10%) |
Jun 09, 2021 | 77.54 | 77.67 | 76.63 | 76.69 | 2,084,283 | -1.35(-1.73%) |
Jun 08, 2021 | 77.89 | 78.56 | 76.97 | 78.04 | 2,452,974 | -0.32(-0.41%) |
Jun 07, 2021 | 79.12 | 79.13 | 78.33 | 78.36 | 1,731,081 | -0.44(-0.56%) |
Jun 04, 2021 | 78.81 | 79.01 | 77.68 | 78.81 | 1,546,430 | -0.17(-0.22%) |
Jun 03, 2021 | 78.84 | 79.57 | 78.49 | 78.98 | 1,117,877 | +0.02(+0.02%) |
Jun 02, 2021 | 79.55 | 79.81 | 78.54 | 78.96 | 1,933,159 | -0.83(-1.03%) |
Jun 01, 2021 | 80.08 | 80.45 | 79.33 | 79.79 | 1,467,227 | +0.91(+1.15%) |
May 28, 2021 | 78.90 | 79.13 | 78.10 | 78.88 | 2,036,263 | +25.50(+47.76%) |
May 27, 2021 | 53.73 | 54.09 | 53.24 | 53.38 | 4,444,189 | +0.43(+0.81%) |
May 26, 2021 | 52.68 | 53.39 | 52.22 | 52.95 | 3,568,886 | +0.57(+1.09%) |
May 25, 2021 | 53.25 | 53.85 | 52.25 | 52.38 | 2,546,578 | -0.64(-1.22%) |
May 24, 2021 | 53.08 | 53.30 | 52.71 | 53.03 | 2,222,074 | +0.10(+0.19%) |
May 21, 2021 | 51.98 | 53.06 | 51.95 | 52.93 | 2,641,277 | +1.25(+2.42%) |
May 20, 2021 | 51.59 | 52.04 | 51.23 | 51.68 | 2,413,581 | +0.07(+0.14%) |
May 19, 2021 | 51.31 | 51.69 | 50.67 | 51.60 | 3,839,974 | -0.34(-0.65%) |
May 18, 2021 | 52.91 | 53.19 | 51.89 | 51.94 | 3,692,604 | -1.07(-2.01%) |
May 17, 2021 | 52.84 | 53.25 | 52.19 | 53.01 | 2,458,449 | -0.23(-0.43%) |
May 14, 2021 | 52.71 | 53.51 | 52.66 | 53.23 | 2,506,912 | +0.64(+1.21%) |
May 13, 2021 | 51.75 | 52.90 | 51.75 | 52.60 | 3,284,793 | +0.52(+0.99%) |
May 12, 2021 | 53.41 | 53.84 | 52.01 | 52.08 | 4,132,495 | -0.75(-1.43%) |
May 11, 2021 | 53.64 | 54.63 | 52.63 | 52.84 | 4,374,468 | -1.06(-1.97%) |
May 10, 2021 | 53.87 | 54.79 | 53.75 | 53.90 | 3,865,720 | +0.37(+0.69%) |
May 07, 2021 | 52.87 | 53.74 | 52.47 | 53.53 | 2,821,225 | -0.06(-0.11%) |
May 06, 2021 | 53.16 | 53.73 | 52.57 | 53.59 | 3,635,142 | +0.69(+1.30%) |
May 05, 2021 | 52.49 | 53.08 | 51.61 | 52.90 | 2,634,853 | +0.83(+1.60%) |
May 04, 2021 | 51.82 | 52.19 | 51.09 | 52.07 | 4,300,278 | +0.10(+0.20%) |
May 03, 2021 | 51.88 | 52.34 | 51.23 | 51.96 | 2,335,705 | +0.45(+0.87%) |
Apr 30, 2021 | 51.17 | 51.72 | 50.97 | 51.52 | 3,402,049 | +0.29(+0.56%) |
Apr 29, 2021 | 51.49 | 51.82 | 50.85 | 51.23 | 6,450,987 | +0.14(+0.28%) |
Apr 28, 2021 | 50.49 | 51.31 | 50.36 | 51.09 | 3,269,989 | +0.62(+1.23%) |
Apr 27, 2021 | 49.76 | 50.51 | 49.68 | 50.47 | 2,893,293 | +0.58(+1.16%) |
Apr 26, 2021 | 49.97 | 50.75 | 49.85 | 49.89 | 2,927,594 | +0.12(+0.23%) |
Apr 23, 2021 | 48.41 | 49.99 | 48.14 | 49.77 | 3,623,670 | +1.48(+3.06%) |
Apr 22, 2021 | 49.04 | 49.50 | 48.20 | 48.30 | 5,243,386 | -0.88(-1.80%) |
Apr 21, 2021 | 47.76 | 49.21 | 47.20 | 49.18 | 4,226,539 | +0.95(+1.96%) |
Apr 20, 2021 | 49.25 | 49.26 | 48.16 | 48.23 | 5,765,866 | -1.41(-2.83%) |
Apr 19, 2021 | 49.20 | 49.71 | 48.19 | 49.64 | 6,006,930 | +0.28(+0.57%) |
Apr 16, 2021 | 53.38 | 53.85 | 49.23 | 49.36 | 9,258,065 | -3.73(-7.03%) |
Apr 15, 2021 | 53.27 | 53.43 | 52.61 | 53.09 | 4,439,968 | -0.10(-0.20%) |
Apr 14, 2021 | 52.47 | 53.71 | 52.41 | 53.19 | 1,986,841 | +0.57(+1.08%) |
Apr 13, 2021 | 53.03 | 53.10 | 52.36 | 52.62 | 1,692,019 | -0.72(-1.36%) |
Apr 12, 2021 | 52.86 | 53.48 | 52.86 | 53.35 | 1,818,364 | +0.28(+0.53%) |
Apr 09, 2021 | 52.23 | 53.08 | 52.23 | 53.06 | 2,928,822 | +1.26(+2.44%) |
Apr 08, 2021 | 51.77 | 51.94 | 51.42 | 51.80 | 4,185,967 | -0.20(-0.39%) |
Apr 07, 2021 | 52.57 | 52.63 | 51.85 | 52.00 | 3,033,028 | -0.15(-0.28%) |
Apr 06, 2021 | 52.49 | 52.49 | 51.49 | 52.15 | 2,818,631 | -0.26(-0.49%) |
Apr 05, 2021 | 52.66 | 53.07 | 52.22 | 52.41 | 5,690,355 | +0.28(+0.53%) |