Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 91.75 | 93.02 | 91.73 | 92.57 | 3,954,186 | +0.74(+0.80%) |
Jul 28, 2022 | 90.01 | 91.97 | 89.79 | 91.83 | 1,560,754 | +2.60(+2.92%) |
Jul 27, 2022 | 88.58 | 89.40 | 88.18 | 89.23 | 1,564,433 | +0.31(+0.35%) |
Jul 26, 2022 | 87.62 | 88.93 | 87.57 | 88.92 | 1,591,837 | +1.18(+1.35%) |
Jul 25, 2022 | 85.90 | 87.79 | 85.74 | 87.74 | 1,243,110 | +1.54(+1.78%) |
Jul 22, 2022 | 85.12 | 86.23 | 84.72 | 86.20 | 1,177,689 | +1.51(+1.78%) |
Jul 21, 2022 | 84.30 | 84.80 | 83.73 | 84.69 | 1,396,428 | +0.17(+0.20%) |
Jul 20, 2022 | 85.91 | 85.92 | 84.47 | 84.52 | 1,531,403 | -1.47(-1.71%) |
Jul 19, 2022 | 85.81 | 86.52 | 85.49 | 85.99 | 1,123,230 | +0.55(+0.64%) |
Jul 18, 2022 | 86.72 | 87.01 | 85.37 | 85.44 | 1,505,565 | -1.65(-1.90%) |
Jul 15, 2022 | 87.28 | 87.29 | 85.98 | 87.09 | 2,642,478 | +0.52(+0.60%) |
Jul 14, 2022 | 84.70 | 86.78 | 84.58 | 86.57 | 1,270,512 | +0.29(+0.34%) |
Jul 13, 2022 | 85.95 | 87.04 | 85.57 | 86.28 | 1,319,192 | -0.27(-0.31%) |
Jul 12, 2022 | 86.29 | 87.58 | 86.04 | 86.55 | 1,616,829 | -0.10(-0.12%) |
Jul 11, 2022 | 85.31 | 86.73 | 85.27 | 86.65 | 1,718,340 | +0.90(+1.04%) |
Jul 08, 2022 | 86.43 | 86.56 | 85.53 | 85.76 | 1,474,954 | -0.31(-0.36%) |
Jul 07, 2022 | 86.83 | 87.40 | 85.82 | 86.07 | 1,695,553 | -0.75(-0.86%) |
Jul 06, 2022 | 86.74 | 87.88 | 85.96 | 86.81 | 1,968,445 | +0.38(+0.44%) |
Jul 05, 2022 | 90.64 | 90.72 | 84.72 | 86.43 | 3,188,691 | -4.24(-4.68%) |
Jul 01, 2022 | 89.11 | 90.92 | 88.41 | 90.67 | 2,180,235 | +2.00(+2.25%) |
Jun 30, 2022 | 87.92 | 89.64 | 87.76 | 88.68 | 2,447,365 | +0.35(+0.40%) |
Jun 29, 2022 | 87.87 | 88.69 | 87.87 | 88.32 | 1,348,220 | +0.56(+0.64%) |
Jun 28, 2022 | 87.63 | 88.37 | 87.48 | 87.76 | 1,689,190 | +0.52(+0.60%) |
Jun 27, 2022 | 86.34 | 87.67 | 86.02 | 87.24 | 1,448,447 | +0.59(+0.68%) |
Jun 24, 2022 | 85.45 | 86.89 | 85.20 | 86.65 | 1,787,711 | +1.51(+1.77%) |
Jun 23, 2022 | 83.06 | 85.45 | 83.00 | 85.14 | 1,931,337 | +2.25(+2.71%) |
Jun 22, 2022 | 81.88 | 83.53 | 81.81 | 82.90 | 1,858,711 | +0.64(+0.78%) |
Jun 21, 2022 | 81.01 | 82.52 | 80.80 | 82.25 | 2,285,173 | +1.24(+1.53%) |
Jun 17, 2022 | 81.98 | 82.32 | 80.28 | 81.01 | 4,489,802 | -0.74(-0.90%) |
Jun 16, 2022 | 81.53 | 83.42 | 80.43 | 81.75 | 2,831,952 | -0.54(-0.66%) |
Jun 15, 2022 | 83.27 | 83.77 | 81.29 | 82.29 | 2,064,173 | -0.49(-0.60%) |
Jun 14, 2022 | 85.08 | 85.49 | 81.67 | 82.78 | 2,061,542 | -2.21(-2.60%) |
Jun 13, 2022 | 87.88 | 88.39 | 84.52 | 84.99 | 2,313,636 | -3.73(-4.20%) |
Jun 10, 2022 | 87.25 | 89.40 | 86.74 | 88.72 | 2,087,326 | +0.60(+0.68%) |
Jun 09, 2022 | 90.47 | 90.73 | 88.02 | 88.13 | 1,362,761 | -2.36(-2.61%) |
Jun 08, 2022 | 91.47 | 91.62 | 90.30 | 90.49 | 1,131,199 | -1.34(-1.46%) |
Jun 07, 2022 | 91.20 | 91.97 | 90.26 | 91.83 | 1,942,044 | +0.35(+0.39%) |
Jun 06, 2022 | 91.75 | 92.53 | 91.07 | 91.47 | 1,055,147 | +0.18(+0.19%) |
Jun 03, 2022 | 91.78 | 92.02 | 91.19 | 91.30 | 1,173,596 | -0.62(-0.68%) |
Jun 02, 2022 | 92.27 | 92.30 | 90.24 | 91.92 | 1,595,491 | -0.05(-0.05%) |
Jun 01, 2022 | 92.62 | 92.69 | 90.90 | 91.97 | 2,113,571 | -0.59(-0.63%) |
May 31, 2022 | 93.04 | 93.58 | 92.16 | 92.56 | 4,171,236 | -1.23(-1.31%) |
May 27, 2022 | 92.64 | 93.87 | 92.59 | 93.79 | 1,417,534 | +0.66(+0.71%) |
May 26, 2022 | 94.09 | 94.29 | 93.02 | 93.13 | 1,587,248 | -0.42(-0.45%) |
May 25, 2022 | 93.61 | 93.95 | 92.98 | 93.54 | 2,013,886 | -0.07(-0.07%) |
May 24, 2022 | 91.19 | 93.69 | 90.59 | 93.61 | 1,987,547 | +2.53(+2.77%) |
May 23, 2022 | 90.87 | 92.16 | 89.98 | 91.08 | 2,979,575 | +1.74(+1.95%) |
May 20, 2022 | 88.63 | 89.54 | 88.01 | 89.34 | 2,574,242 | +0.92(+1.04%) |
May 19, 2022 | 88.56 | 88.57 | 87.03 | 88.42 | 2,184,155 | -0.37(-0.42%) |
May 18, 2022 | 89.38 | 89.89 | 88.60 | 88.79 | 2,306,818 | -0.26(-0.29%) |
May 17, 2022 | 88.48 | 89.21 | 86.78 | 89.05 | 1,704,742 | +1.17(+1.33%) |
May 16, 2022 | 88.50 | 88.89 | 87.71 | 87.88 | 1,773,013 | -0.33(-0.38%) |
May 13, 2022 | 87.86 | 88.28 | 86.69 | 88.22 | 1,876,877 | +0.97(+1.11%) |
May 12, 2022 | 87.24 | 87.78 | 85.95 | 87.25 | 2,343,963 | +0.06(+0.07%) |
May 11, 2022 | 86.03 | 88.40 | 85.74 | 87.18 | 1,797,708 | +1.51(+1.76%) |
May 10, 2022 | 87.36 | 88.79 | 85.06 | 85.67 | 2,278,943 | -1.60(-1.83%) |
May 09, 2022 | 86.36 | 88.28 | 85.27 | 87.27 | 2,258,595 | +0.37(+0.43%) |
May 06, 2022 | 84.70 | 87.36 | 84.15 | 86.90 | 1,889,429 | +1.22(+1.42%) |
May 05, 2022 | 86.16 | 86.85 | 85.24 | 85.68 | 1,736,825 | -0.78(-0.90%) |
May 04, 2022 | 85.90 | 86.59 | 85.39 | 86.46 | 2,011,261 | +1.13(+1.32%) |
May 03, 2022 | 85.18 | 87.14 | 85.15 | 85.33 | 1,642,256 | +0.25(+0.29%) |
May 02, 2022 | 86.56 | 86.83 | 84.10 | 85.08 | 1,862,070 | -0.67(-0.79%) |
Apr 29, 2022 | 87.88 | 87.95 | 85.65 | 85.76 | 4,333,295 | -2.50(-2.83%) |
Apr 28, 2022 | 87.89 | 88.73 | 87.34 | 88.25 | 1,186,064 | +0.66(+0.75%) |
Apr 27, 2022 | 88.09 | 89.04 | 87.11 | 87.60 | 1,548,288 | -0.40(-0.45%) |
Apr 26, 2022 | 88.71 | 89.99 | 87.97 | 88.00 | 1,553,239 | -0.82(-0.93%) |
Apr 25, 2022 | 89.71 | 89.71 | 87.04 | 88.82 | 1,802,016 | -0.41(-0.46%) |
Apr 22, 2022 | 90.62 | 90.75 | 89.08 | 89.23 | 2,191,982 | -1.57(-1.73%) |
Apr 21, 2022 | 90.73 | 91.67 | 90.32 | 90.80 | 2,069,331 | -0.20(-0.22%) |
Apr 20, 2022 | 91.22 | 91.75 | 90.97 | 91.00 | 1,453,585 | +0.37(+0.41%) |
Apr 19, 2022 | 90.08 | 90.84 | 89.77 | 90.63 | 1,225,015 | +0.99(+1.10%) |
Apr 18, 2022 | 90.99 | 91.19 | 89.27 | 89.64 | 1,085,018 | -1.01(-1.11%) |
Apr 14, 2022 | 90.86 | 91.17 | 90.37 | 90.65 | 1,376,163 | +0.12(+0.13%) |
Apr 13, 2022 | 90.62 | 90.70 | 89.75 | 90.53 | 1,938,889 | +0.09(+0.10%) |
Apr 12, 2022 | 88.86 | 90.60 | 88.50 | 90.44 | 2,884,449 | +1.11(+1.24%) |
Apr 11, 2022 | 89.82 | 90.48 | 88.97 | 89.33 | 2,012,698 | -1.21(-1.34%) |
Apr 08, 2022 | 90.62 | 90.80 | 89.25 | 90.54 | 1,672,182 | +0.32(+0.36%) |
Apr 07, 2022 | 90.99 | 91.22 | 89.81 | 90.21 | 2,115,228 | -0.78(-0.85%) |
Apr 06, 2022 | 89.32 | 91.12 | 88.86 | 90.99 | 1,984,424 | +2.08(+2.34%) |
Apr 05, 2022 | 88.31 | 89.70 | 88.31 | 88.91 | 1,671,370 | +0.65(+0.73%) |
Apr 04, 2022 | 88.51 | 88.51 | 86.91 | 88.26 | 2,047,420 | -0.61(-0.69%) |
Apr 01, 2022 | 87.26 | 88.87 | 86.55 | 88.87 | 2,062,152 | +1.32(+1.51%) |
Mar 31, 2022 | 87.55 | 88.53 | 87.33 | 87.55 | 2,242,485 | -0.05(-0.05%) |
Mar 30, 2022 | 86.60 | 87.62 | 86.19 | 87.60 | 1,462,408 | +1.12(+1.29%) |
Mar 29, 2022 | 86.08 | 86.64 | 85.55 | 86.48 | 1,388,662 | +0.43(+0.51%) |
Mar 28, 2022 | 85.84 | 86.12 | 84.84 | 86.04 | 1,281,600 | +0.34(+0.40%) |
Mar 25, 2022 | 84.78 | 85.95 | 84.61 | 85.70 | 1,694,696 | +1.17(+1.39%) |
Mar 24, 2022 | 83.65 | 84.55 | 83.08 | 84.53 | 1,581,979 | +1.36(+1.63%) |
Mar 23, 2022 | 82.77 | 83.70 | 81.98 | 83.17 | 1,368,091 | +0.60(+0.73%) |
Mar 22, 2022 | 83.07 | 83.10 | 81.79 | 82.57 | 1,562,930 | -0.26(-0.31%) |
Mar 21, 2022 | 82.48 | 83.60 | 82.43 | 82.83 | 1,349,186 | +0.80(+0.98%) |
Mar 18, 2022 | 83.18 | 83.22 | 81.47 | 82.02 | 3,710,224 | -1.21(-1.46%) |
Mar 17, 2022 | 83.01 | 83.72 | 82.37 | 83.23 | 2,069,640 | +0.34(+0.41%) |
Mar 16, 2022 | 83.35 | 83.54 | 81.77 | 82.89 | 1,786,041 | -0.70(-0.84%) |
Mar 15, 2022 | 83.62 | 83.97 | 82.99 | 83.59 | 1,671,002 | +0.81(+0.98%) |
Mar 14, 2022 | 83.26 | 83.58 | 82.11 | 82.78 | 1,560,869 | +0.17(+0.20%) |
Mar 11, 2022 | 82.59 | 83.80 | 82.45 | 82.61 | 1,520,317 | -0.12(-0.15%) |
Mar 10, 2022 | 81.42 | 82.95 | 81.39 | 82.73 | 1,463,080 | +1.01(+1.23%) |
Mar 09, 2022 | 82.79 | 83.07 | 81.52 | 81.73 | 1,648,323 | -0.34(-0.42%) |
Mar 08, 2022 | 83.64 | 84.13 | 82.06 | 82.07 | 1,671,117 | -1.29(-1.54%) |
Mar 07, 2022 | 83.15 | 83.48 | 82.00 | 83.35 | 1,956,410 | +0.24(+0.29%) |
Mar 04, 2022 | 81.37 | 83.13 | 81.23 | 83.11 | 1,897,095 | +1.47(+1.80%) |
Mar 03, 2022 | 80.45 | 81.75 | 80.42 | 81.64 | 1,837,157 | +1.28(+1.59%) |
Mar 02, 2022 | 79.07 | 80.99 | 79.07 | 80.37 | 1,869,470 | +1.41(+1.79%) |
Mar 01, 2022 | 79.75 | 80.58 | 77.96 | 78.95 | 2,294,998 | -0.36(-0.45%) |
Feb 28, 2022 | 78.68 | 79.65 | 78.51 | 79.31 | 2,638,051 | -0.16(-0.20%) |
Feb 25, 2022 | 77.93 | 79.83 | 78.52 | 79.47 | 2,037,338 | +2.43(+3.16%) |
Feb 24, 2022 | 77.63 | 78.05 | 75.40 | 77.04 | 2,681,122 | -1.01(-1.29%) |
Feb 23, 2022 | 78.61 | 79.00 | 77.93 | 78.05 | 2,581,002 | -0.32(-0.41%) |
Feb 22, 2022 | 78.34 | 78.87 | 77.02 | 78.37 | 2,576,359 | +0.13(+0.17%) |
Feb 18, 2022 | 78.24 | 0 | +2.92(+3.88%) | |||
Feb 17, 2022 | 75.15 | 75.72 | 74.35 | 75.32 | 2,096,897 | +0.34(+0.46%) |
Feb 16, 2022 | 75.13 | 75.43 | 74.08 | 74.98 | 2,667,625 | -0.26(-0.34%) |
Feb 15, 2022 | 76.40 | 76.65 | 74.83 | 75.23 | 1,372,021 | -0.80(-1.06%) |
Feb 14, 2022 | 77.28 | 77.59 | 75.21 | 76.04 | 2,075,644 | -1.14(-1.47%) |
Feb 11, 2022 | 77.14 | 77.80 | 76.71 | 77.17 | 1,824,688 | +0.21(+0.27%) |
Feb 10, 2022 | 78.45 | 78.70 | 76.78 | 76.96 | 1,738,302 | -2.15(-2.72%) |
Feb 09, 2022 | 79.57 | 79.85 | 78.95 | 79.12 | 1,595,896 | -0.04(-0.05%) |
Feb 08, 2022 | 79.55 | 79.79 | 78.94 | 79.15 | 1,749,523 | -0.16(-0.21%) |
Feb 07, 2022 | 78.96 | 79.60 | 78.21 | 79.32 | 1,920,522 | +0.47(+0.59%) |
Feb 04, 2022 | 78.96 | 79.67 | 78.10 | 78.85 | 2,815,584 | -0.82(-1.03%) |
Feb 03, 2022 | 79.67 | 79.68 | 1,509,639 | -0.15(-0.18%) | ||
Feb 02, 2022 | 78.50 | 79.90 | 78.34 | 79.82 | 1,963,496 | +1.01(+1.28%) |
Feb 01, 2022 | 79.47 | 79.87 | 77.97 | 78.81 | 2,558,478 | -0.37(-0.46%) |
Jan 31, 2022 | 77.85 | 79.27 | 79.18 | 6,065,010 | +1.67(+2.15%) | |
Jan 28, 2022 | 75.80 | 77.60 | 75.29 | 77.51 | 2,746,640 | +1.71(+2.26%) |
Jan 27, 2022 | 75.24 | 76.41 | 75.02 | 75.80 | 3,156,183 | +1.26(+1.70%) |
Jan 26, 2022 | 74.93 | 75.52 | 73.99 | 74.54 | 4,687,269 | -0.39(-0.53%) |
Jan 25, 2022 | 74.50 | 75.75 | 74.46 | 74.93 | 3,323,941 | -0.16(-0.22%) |
Jan 24, 2022 | 75.56 | 76.33 | 73.38 | 75.10 | 4,205,860 | -0.61(-0.81%) |
Jan 21, 2022 | 75.69 | 76.68 | 75.36 | 75.71 | 4,609,727 | +0.57(+0.76%) |
Jan 20, 2022 | 74.99 | 75.84 | 74.58 | 75.14 | 2,977,222 | -0.10(-0.13%) |
Jan 19, 2022 | 75.20 | 76.00 | 74.73 | 75.24 | 2,157,801 | +0.15(+0.20%) |
Jan 18, 2022 | 75.85 | 75.97 | 74.51 | 75.10 | 3,562,860 | -1.40(-1.83%) |
Jan 14, 2022 | 76.50 | 0 | -0.38(-0.50%) | |||
Jan 13, 2022 | 76.15 | 77.17 | 75.87 | 76.88 | 1,730,188 | +0.69(+0.90%) |
Jan 12, 2022 | 75.71 | 76.26 | 75.41 | 76.19 | 2,344,556 | +0.11(+0.14%) |
Jan 11, 2022 | 77.62 | 77.94 | 75.20 | 76.08 | 3,237,455 | -1.57(-2.02%) |
Jan 10, 2022 | 78.54 | 78.93 | 77.39 | 77.65 | 4,225,980 | -0.82(-1.04%) |
Jan 07, 2022 | 77.87 | 78.83 | 77.39 | 78.47 | 4,069,559 | +0.27(+0.35%) |
Jan 06, 2022 | 78.81 | 78.90 | 77.77 | 78.19 | 4,194,506 | -0.16(-0.21%) |
Jan 05, 2022 | 77.85 | 79.00 | 77.81 | 78.36 | 3,922,812 | +0.53(+0.68%) |
Jan 04, 2022 | 77.72 | 78.70 | 77.57 | 77.83 | 3,105,750 | -0.15(-0.19%) |
Jan 03, 2022 | 78.17 | 78.25 | 76.95 | 77.97 | 1,583,686 | -0.17(-0.22%) |
Dec 31, 2021 | 77.89 | 78.40 | 77.55 | 78.15 | 1,144,227 | +0.13(+0.16%) |
Dec 30, 2021 | 78.05 | 78.21 | 77.54 | 78.02 | 1,524,691 | +0.07(+0.09%) |
Dec 29, 2021 | 77.46 | 78.02 | 77.18 | 77.94 | 1,466,609 | +0.64(+0.83%) |
Dec 28, 2021 | 76.69 | 77.31 | 76.58 | 77.30 | 858,830 | +0.61(+0.80%) |
Dec 27, 2021 | 76.52 | 76.87 | 76.30 | 76.69 | 1,063,674 | -0.04(-0.05%) |
Dec 23, 2021 | 77.02 | 77.25 | 76.61 | 76.73 | 1,434,113 | -0.07(-0.10%) |
Dec 22, 2021 | 76.34 | 76.88 | 76.15 | 76.80 | 5,173,825 | +0.44(+0.58%) |
Dec 21, 2021 | 77.36 | 77.51 | 76.07 | 76.36 | 1,493,790 | -0.61(-0.80%) |
Dec 20, 2021 | 76.23 | 77.17 | 75.71 | 76.97 | 1,738,633 | +0.20(+0.26%) |
Dec 17, 2021 | 77.63 | 77.97 | 76.61 | 76.77 | 5,225,314 | -0.80(-1.03%) |
Dec 16, 2021 | 77.17 | 78.05 | 76.59 | 77.57 | 2,109,425 | +0.16(+0.20%) |
Dec 15, 2021 | 76.23 | 77.53 | 76.12 | 77.41 | 2,842,642 | +1.24(+1.62%) |
Dec 14, 2021 | 76.56 | 76.88 | 75.94 | 76.18 | 1,672,835 | -0.27(-0.36%) |
Dec 13, 2021 | 75.58 | 76.92 | 75.47 | 76.45 | 4,329,503 | +0.79(+1.04%) |
Dec 10, 2021 | 75.03 | 75.81 | 74.70 | 75.66 | 1,666,274 | +0.85(+1.14%) |
Dec 09, 2021 | 74.82 | 75.05 | 73.69 | 74.81 | 5,100,495 | +0.14(+0.18%) |
Dec 08, 2021 | 74.87 | 75.31 | 74.23 | 74.67 | 1,571,527 | -0.03(-0.04%) |
Dec 07, 2021 | 74.24 | 74.84 | 73.94 | 74.70 | 2,250,936 | +0.19(+0.26%) |
Dec 06, 2021 | 74.19 | 75.14 | 74.03 | 74.51 | 3,103,785 | +0.75(+1.02%) |
Dec 03, 2021 | 72.40 | 73.79 | 72.09 | 73.76 | 2,859,150 | +1.69(+2.34%) |
Dec 02, 2021 | 71.75 | 72.71 | 71.60 | 72.07 | 1,998,235 | +0.69(+0.96%) |
Dec 01, 2021 | 71.44 | 72.88 | 70.98 | 71.39 | 1,938,210 | +0.27(+0.39%) |
Nov 30, 2021 | 72.95 | 73.20 | 71.11 | 71.11 | 5,709,024 | -2.48(-3.37%) |
Nov 29, 2021 | 72.38 | 73.73 | 72.01 | 73.59 | 3,346,086 | +1.54(+2.14%) |
Nov 26, 2021 | 72.21 | 73.17 | 72.01 | 72.05 | 1,460,146 | -0.50(-0.69%) |
Nov 24, 2021 | 72.68 | 72.87 | 72.21 | 72.56 | 1,415,846 | +0.05(+0.06%) |
Nov 23, 2021 | 72.06 | 72.90 | 71.94 | 72.51 | 1,694,783 | +0.55(+0.76%) |
Nov 22, 2021 | 71.36 | 72.70 | 71.07 | 71.96 | 2,073,616 | +0.49(+0.69%) |
Nov 19, 2021 | 71.20 | 71.84 | 71.13 | 71.47 | 2,010,170 | +0.34(+0.48%) |
Nov 18, 2021 | 70.80 | 71.23 | 69.99 | 71.13 | 1,899,633 | +0.15(+0.21%) |
Nov 17, 2021 | 70.87 | 71.12 | 70.39 | 70.98 | 1,748,827 | -0.02(-0.03%) |
Nov 16, 2021 | 71.51 | 71.87 | 70.98 | 71.00 | 1,297,328 | -0.44(-0.61%) |
Nov 15, 2021 | 70.47 | 71.47 | 70.24 | 71.44 | 2,073,378 | +1.47(+2.10%) |
Nov 12, 2021 | 70.38 | 70.38 | 69.85 | 69.97 | 3,733,812 | -0.39(-0.55%) |
Nov 11, 2021 | 70.45 | 70.63 | 69.82 | 70.36 | 1,727,687 | -0.34(-0.49%) |
Nov 10, 2021 | 70.74 | 70.70 | 2,586,112 | +0.12(+0.17%) | ||
Nov 09, 2021 | 70.10 | 70.76 | 70.03 | 70.58 | 1,861,595 | +0.71(+1.01%) |
Nov 08, 2021 | 70.74 | 70.78 | 69.60 | 69.88 | 2,667,087 | -1.05(-1.48%) |
Nov 05, 2021 | 70.09 | 71.45 | 70.09 | 70.93 | 4,026,537 | +1.75(+2.53%) |
Nov 04, 2021 | 69.71 | 70.10 | 68.49 | 69.18 | 2,346,529 | -0.63(-0.91%) |
Nov 03, 2021 | 69.07 | 70.03 | 68.87 | 69.81 | 2,396,893 | +0.49(+0.71%) |
Nov 02, 2021 | 69.10 | 69.56 | 68.38 | 69.32 | 2,179,388 | +0.30(+0.43%) |
Nov 01, 2021 | 68.38 | 69.53 | 68.57 | 69.02 | 1,830,237 | +0.64(+0.94%) |
Oct 29, 2021 | 69.19 | 69.46 | 68.17 | 68.38 | 2,729,908 | -0.81(-1.17%) |
Oct 28, 2021 | 69.03 | 69.38 | 68.78 | 69.19 | 1,455,481 | +0.27(+0.39%) |
Oct 27, 2021 | 69.50 | 69.49 | 68.67 | 68.92 | 1,744,151 | -0.26(-0.38%) |
Oct 26, 2021 | 68.82 | 69.18 | 1,792,494 | +0.36(+0.53%) | ||
Oct 25, 2021 | 68.83 | 69.18 | 68.47 | 68.82 | 1,805,630 | -0.19(-0.28%) |
Oct 22, 2021 | 68.68 | 69.22 | 68.58 | 69.01 | 1,377,117 | +0.59(+0.86%) |
Oct 21, 2021 | 68.59 | 68.77 | 68.06 | 68.42 | 1,675,563 | -0.06(-0.09%) |
Oct 20, 2021 | 67.11 | 68.57 | 66.97 | 68.48 | 2,424,434 | +1.61(+2.41%) |
Oct 19, 2021 | 66.52 | 66.89 | 66.10 | 66.87 | 2,190,467 | +0.76(+1.15%) |
Oct 18, 2021 | 66.19 | 66.49 | 65.34 | 66.10 | 6,805,862 | -1.43(-2.12%) |
Oct 15, 2021 | 68.56 | 68.69 | 67.36 | 67.54 | 18,284,408 | -1.09(-1.59%) |
Oct 14, 2021 | 68.93 | 69.30 | 68.55 | 68.63 | 4,249,736 | -0.34(-0.50%) |
Oct 13, 2021 | 68.54 | 69.27 | 68.38 | 68.97 | 3,979,319 | +0.33(+0.48%) |
Oct 12, 2021 | 67.06 | 69.01 | 66.88 | 68.64 | 4,801,390 | +1.61(+2.39%) |
Oct 11, 2021 | 68.63 | 69.42 | 67.03 | 67.04 | 8,562,890 | +0.41(+0.61%) |
Oct 08, 2021 | 67.31 | 67.40 | 66.57 | 66.63 | 1,972,111 | -0.83(-1.22%) |
Oct 07, 2021 | 67.75 | 68.29 | 67.31 | 67.46 | 1,791,331 | -0.21(-0.31%) |
Oct 06, 2021 | 66.13 | 67.71 | 65.93 | 67.66 | 2,972,755 | +1.42(+2.15%) |
Oct 05, 2021 | 66.48 | 66.65 | 65.94 | 66.24 | 2,382,290 | -0.16(-0.25%) |
Oct 04, 2021 | 64.89 | 66.64 | 64.86 | 66.40 | 2,371,304 | +1.47(+2.26%) |
Oct 01, 2021 | 66.47 | 66.47 | 64.88 | 64.93 | 2,467,045 | -0.90(-1.36%) |
Sep 30, 2021 | 66.55 | 66.81 | 65.86 | 65.83 | 3,034,573 | -0.78(-1.17%) |
Sep 29, 2021 | 65.37 | 67.14 | 65.37 | 66.61 | 1,653,250 | +1.17(+1.79%) |
Sep 28, 2021 | 65.96 | 66.11 | 65.17 | 65.44 | 2,490,703 | -0.34(-0.51%) |
Sep 27, 2021 | 66.47 | 67.26 | 65.72 | 65.78 | 2,063,388 | -0.43(-0.64%) |
Sep 24, 2021 | 66.18 | 66.84 | 66.12 | 66.20 | 1,912,709 | -0.10(-0.15%) |
Sep 23, 2021 | 66.39 | 67.01 | 66.19 | 66.30 | 1,771,287 | -0.13(-0.19%) |
Sep 22, 2021 | 66.43 | 66.84 | 65.90 | 66.43 | 2,057,307 | +0.18(+0.27%) |
Sep 21, 2021 | 66.43 | 67.12 | 66.17 | 66.25 | 1,731,683 | -0.24(-0.35%) |
Sep 20, 2021 | 66.29 | 67.45 | 66.03 | 66.48 | 3,024,843 | +0.22(+0.33%) |
Sep 17, 2021 | 66.30 | 67.06 | 66.14 | 66.27 | 8,021,270 | -0.54(-0.80%) |
Sep 16, 2021 | 67.18 | 67.56 | 66.74 | 66.80 | 2,183,177 | -0.30(-0.45%) |
Sep 15, 2021 | 67.09 | 67.90 | 66.97 | 67.10 | 3,050,665 | -0.18(-0.27%) |
Sep 14, 2021 | 67.74 | 67.90 | 67.07 | 67.28 | 2,258,655 | -0.20(-0.30%) |
Sep 13, 2021 | 68.33 | 68.68 | 67.29 | 67.48 | 2,664,263 | -0.25(-0.37%) |
Sep 10, 2021 | 69.00 | 69.17 | 67.71 | 67.74 | 2,369,353 | -1.53(-2.21%) |
Sep 09, 2021 | 69.65 | 69.78 | 69.20 | 69.27 | 2,123,373 | -0.49(-0.70%) |
Sep 08, 2021 | 67.98 | 69.88 | 67.81 | 69.76 | 2,676,800 | +1.85(+2.72%) |
Sep 07, 2021 | 69.22 | 69.34 | 67.85 | 67.91 | 2,016,669 | -1.29(-1.86%) |
Sep 03, 2021 | 69.95 | 70.00 | 69.18 | 69.20 | 2,147,991 | -0.75(-1.08%) |
Sep 02, 2021 | 69.52 | 69.95 | 69.49 | 69.95 | 1,635,666 | +0.63(+0.90%) |
Sep 01, 2021 | 68.48 | 69.51 | 68.43 | 69.32 | 3,125,415 | +0.90(+1.31%) |
Aug 31, 2021 | 68.62 | 69.02 | 68.24 | 68.43 | 3,566,511 | -0.23(-0.33%) |
Aug 30, 2021 | 68.67 | 68.95 | 68.47 | 68.65 | 2,137,094 | +0.05(+0.08%) |
Aug 27, 2021 | 68.33 | 68.64 | 68.10 | 68.60 | 1,706,585 | +0.38(+0.56%) |
Aug 26, 2021 | 68.02 | 68.34 | 67.71 | 68.22 | 1,756,083 | -0.05(-0.07%) |
Aug 25, 2021 | 67.97 | 68.50 | 67.54 | 68.26 | 1,846,145 | +0.23(+0.33%) |
Aug 24, 2021 | 68.67 | 68.70 | 67.77 | 68.04 | 1,737,142 | -0.70(-1.02%) |
Aug 23, 2021 | 69.79 | 69.79 | 68.58 | 68.73 | 1,825,533 | -1.05(-1.51%) |
Aug 20, 2021 | 69.40 | 70.06 | 68.99 | 69.79 | 2,022,279 | +0.24(+0.34%) |
Aug 19, 2021 | 69.61 | 70.35 | 69.43 | 69.55 | 1,718,550 | +0.08(+0.12%) |
Aug 18, 2021 | 70.05 | 70.18 | 69.16 | 69.47 | 1,885,806 | -0.58(-0.83%) |
Aug 17, 2021 | 70.24 | 70.35 | 69.25 | 70.05 | 1,916,111 | -0.21(-0.30%) |
Aug 16, 2021 | 69.97 | 70.72 | 69.70 | 70.26 | 2,313,811 | +0.46(+0.66%) |
Aug 13, 2021 | 69.44 | 70.04 | 69.20 | 69.80 | 1,613,379 | +0.44(+0.63%) |
Aug 12, 2021 | 69.39 | 69.90 | 69.17 | 69.36 | 2,660,163 | +0.12(+0.17%) |
Aug 11, 2021 | 68.73 | 69.44 | 68.66 | 69.25 | 1,695,252 | +0.65(+0.94%) |
Aug 10, 2021 | 68.42 | 68.92 | 68.01 | 68.60 | 2,158,931 | +0.30(+0.43%) |
Aug 09, 2021 | 68.05 | 68.33 | 67.67 | 68.30 | 1,543,872 | +0.49(+0.73%) |
Aug 06, 2021 | 67.61 | 68.52 | 66.77 | 67.81 | 2,470,396 | +0.18(+0.27%) |
Aug 05, 2021 | 67.08 | 67.63 | 66.62 | 67.63 | 1,937,836 | +0.40(+0.60%) |
Aug 04, 2021 | 66.91 | 67.29 | 66.38 | 67.23 | 2,074,792 | +0.02(+0.03%) |
Aug 03, 2021 | 66.89 | 67.76 | 66.63 | 67.21 | 1,603,602 | +0.31(+0.47%) |