Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 115.40 | 115.57 | 115.04 | 115.22 | 0 | -2.19(-1.87%) |
May 30, 2022 | 114.96 | 117.69 | 114.86 | 117.41 | 0 | +1.97(+1.71%) |
May 29, 2022 | 114.96 | 115.47 | 114.86 | 115.44 | 0 | +0.37(+0.32%) |
May 28, 2022 | 114.20 | 115.30 | 112.85 | 115.07 | 0 | +0.00(+0.00%) |
May 27, 2022 | 114.20 | 115.30 | 112.85 | 115.07 | 0 | +0.78(+0.68%) |
May 26, 2022 | 114.20 | 114.37 | 114.02 | 114.29 | 0 | +3.44(+3.10%) |
May 25, 2022 | 110.69 | 110.95 | 110.62 | 110.85 | 0 | +0.05(+0.05%) |
May 24, 2022 | 110.39 | 110.86 | 110.14 | 110.80 | 0 | +1.32(+1.21%) |
May 23, 2022 | 110.41 | 110.54 | 109.40 | 109.48 | 0 | -3.22(-2.86%) |
May 22, 2022 | 111.45 | 114.04 | 110.85 | 112.70 | 0 | +0.00(+0.00%) |
May 21, 2022 | 111.45 | 114.04 | 110.85 | 112.70 | 0 | +0.00(+0.00%) |
May 20, 2022 | 111.45 | 114.04 | 110.85 | 112.70 | 0 | +1.26(+1.13%) |
May 19, 2022 | 111.45 | 111.45 | 111.44 | 111.44 | 0 | +2.85(+2.62%) |
May 18, 2022 | 109.09 | 109.46 | 108.59 | 108.59 | 0 | -5.20(-4.57%) |
May 17, 2022 | 113.66 | 114.27 | 113.58 | 113.79 | 0 | -0.35(-0.31%) |
May 16, 2022 | 113.87 | 114.19 | 113.65 | 114.14 | 0 | +2.99(+2.69%) |
May 15, 2022 | 110.98 | 111.57 | 110.49 | 111.15 | 0 | +0.99(+0.90%) |
May 14, 2022 | 106.65 | 110.64 | 106.29 | 110.16 | 0 | +0.00(+0.00%) |
May 13, 2022 | 106.65 | 110.64 | 106.29 | 110.16 | 0 | +3.45(+3.23%) |
May 12, 2022 | 106.65 | 106.88 | 106.45 | 106.71 | 0 | +0.98(+0.93%) |
May 11, 2022 | 105.63 | 105.94 | 105.50 | 105.73 | 0 | +6.41(+6.45%) |
May 10, 2022 | 99.00 | 99.50 | 99.00 | 99.32 | 0 | -3.32(-3.23%) |
May 09, 2022 | 102.65 | 103.38 | 102.43 | 102.64 | 0 | -6.48(-5.94%) |
May 08, 2022 | 110.43 | 110.49 | 108.86 | 109.12 | 0 | -1.49(-1.35%) |
May 07, 2022 | 108.70 | 111.18 | 107.24 | 110.61 | 0 | +0.00(+0.00%) |
May 06, 2022 | 108.70 | 111.18 | 107.24 | 110.61 | 0 | +1.82(+1.67%) |
May 05, 2022 | 108.70 | 109.11 | 108.50 | 108.79 | 0 | +0.64(+0.59%) |
May 04, 2022 | 107.58 | 108.23 | 107.49 | 108.15 | 0 | +4.72(+4.56%) |
May 03, 2022 | 103.50 | 103.72 | 103.30 | 103.43 | 0 | -1.71(-1.63%) |
May 02, 2022 | 105.08 | 105.39 | 104.92 | 105.14 | 0 | +0.11(+0.10%) |
May 01, 2022 | 104.00 | 105.10 | 103.48 | 105.03 | 0 | +0.92(+0.88%) |
Apr 30, 2022 | 105.17 | 107.99 | 103.78 | 104.11 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 105.17 | 107.99 | 103.78 | 104.11 | 0 | -0.76(-0.72%) |
Apr 28, 2022 | 105.17 | 105.22 | 104.83 | 104.87 | 0 | +3.01(+2.96%) |
Apr 27, 2022 | 102.11 | 102.13 | 101.37 | 101.86 | 0 | -0.13(-0.13%) |
Apr 26, 2022 | 101.76 | 102.05 | 101.67 | 101.99 | 0 | +3.36(+3.41%) |
Apr 25, 2022 | 98.64 | 98.78 | 98.33 | 98.63 | 0 | -1.78(-1.77%) |
Apr 24, 2022 | 101.38 | 101.55 | 100.03 | 100.41 | 0 | -1.34(-1.32%) |
Apr 23, 2022 | 104.07 | 104.22 | 101.06 | 101.75 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 104.07 | 104.22 | 101.06 | 101.75 | 0 | -1.67(-1.61%) |
Apr 21, 2022 | 104.07 | 104.13 | 103.35 | 103.42 | 0 | +0.67(+0.65%) |
Apr 20, 2022 | 102.75 | 0 | -0.26(-0.25%) | |||
Apr 19, 2022 | 103.05 | 103.08 | 102.83 | 103.01 | 0 | -4.58(-4.26%) |
Apr 18, 2022 | 107.75 | 107.75 | 107.34 | 107.59 | 0 | -0.30(-0.28%) |
Apr 17, 2022 | 107.03 | 108.29 | 106.99 | 107.89 | 0 | +1.35(+1.27%) |
Apr 15, 2022 | 104.20 | 107.64 | 102.12 | 106.54 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 104.20 | 107.64 | 102.12 | 106.54 | 0 | +2.78(+2.68%) |
Apr 13, 2022 | 104.20 | 104.33 | 103.46 | 103.76 | 0 | +2.25(+2.22%) |
Apr 12, 2022 | 100.91 | 101.99 | 100.75 | 101.51 | 0 | +6.17(+6.47%) |
Apr 11, 2022 | 95.17 | 95.47 | 94.95 | 95.34 | 0 | -2.11(-2.17%) |
Apr 10, 2022 | 98.40 | 98.52 | 97.32 | 97.45 | 0 | -0.45(-0.46%) |
Apr 09, 2022 | 97.17 | 98.76 | 95.29 | 97.90 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 97.17 | 98.76 | 95.29 | 97.90 | 0 | +1.19(+1.23%) |
Apr 07, 2022 | 97.17 | 97.26 | 96.46 | 96.71 | 0 | -0.57(-0.59%) |
Apr 06, 2022 | 97.16 | 98.50 | 97.16 | 97.28 | 0 | -3.55(-3.52%) |
Apr 05, 2022 | 101.24 | 101.77 | 100.68 | 100.83 | 0 | -3.54(-3.39%) |
Apr 04, 2022 | 103.66 | 104.94 | 103.61 | 104.37 | 0 | +5.89(+5.98%) |
Apr 03, 2022 | 98.95 | 99.34 | 98.05 | 98.48 | 0 | -0.94(-0.95%) |
Apr 02, 2022 | 101.23 | 101.75 | 97.78 | 99.42 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 101.23 | 101.75 | 97.78 | 99.42 | 0 | -1.25(-1.24%) |
Mar 31, 2022 | 101.23 | 101.75 | 100.51 | 100.67 | 0 | -6.90(-6.41%) |
Mar 30, 2022 | 107.45 | 107.70 | 107.24 | 107.57 | 0 | +1.03(+0.97%) |
Mar 29, 2022 | 105.24 | 106.74 | 104.64 | 106.54 | 0 | +2.62(+2.52%) |
Mar 28, 2022 | 103.47 | 104.38 | 103.46 | 103.92 | 0 | -6.95(-6.27%) |
Mar 27, 2022 | 112.92 | 112.93 | 109.90 | 110.87 | 0 | -1.73(-1.54%) |
Mar 26, 2022 | 111.75 | 114.12 | 108.68 | 112.60 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 111.75 | 114.12 | 108.68 | 112.60 | 0 | +0.75(+0.67%) |
Mar 24, 2022 | 111.75 | 111.87 | 110.85 | 111.85 | 0 | -2.65(-2.31%) |
Mar 23, 2022 | 114.47 | 114.64 | 114.03 | 114.50 | 0 | +2.74(+2.45%) |
Mar 22, 2022 | 111.76 | 0 | -1.56(-1.38%) | |||
Mar 21, 2022 | 112.90 | 113.32 | 112.61 | 113.32 | 0 | +6.98(+6.56%) |
Mar 20, 2022 | 105.13 | 106.54 | 104.08 | 106.34 | 0 | +1.24(+1.18%) |
Mar 19, 2022 | 103.62 | 106.28 | 102.30 | 105.10 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 103.62 | 106.28 | 102.30 | 105.10 | 0 | +1.70(+1.64%) |
Mar 17, 2022 | 103.62 | 103.90 | 103.31 | 103.40 | 0 | +7.27(+7.56%) |
Mar 16, 2022 | 95.34 | 96.31 | 94.85 | 96.13 | 0 | +0.59(+0.62%) |
Mar 15, 2022 | 95.23 | 95.88 | 94.90 | 95.54 | 0 | -6.43(-6.31%) |
Mar 14, 2022 | 102.28 | 102.58 | 101.81 | 101.97 | 0 | -5.36(-4.99%) |
Mar 13, 2022 | 109.42 | 109.72 | 106.51 | 107.33 | 0 | -1.76(-1.61%) |
Mar 12, 2022 | 105.99 | 110.29 | 104.48 | 109.09 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 105.99 | 110.29 | 104.48 | 109.09 | 0 | +2.23(+2.09%) |
Mar 10, 2022 | 105.99 | 107.27 | 105.81 | 106.86 | 0 | -3.47(-3.15%) |
Mar 09, 2022 | 110.41 | 111.76 | 108.62 | 110.33 | 0 | -15.07(-12.02%) |
Mar 08, 2022 | 124.66 | 125.78 | 124.66 | 125.40 | 0 | +5.89(+4.93%) |
Mar 07, 2022 | 120.67 | 121.41 | 119.03 | 119.51 | 0 | -5.35(-4.28%) |
Mar 06, 2022 | 121.33 | 130.50 | 121.33 | 124.86 | 0 | +9.86(+8.57%) |
Mar 05, 2022 | 107.96 | 116.02 | 107.25 | 115.00 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 107.96 | 116.02 | 107.25 | 115.00 | 0 | -0.68(-0.59%) |
Mar 03, 2022 | 115.68 | 0 | +4.57(+4.11%) | |||
Mar 02, 2022 | 111.33 | 111.43 | 110.60 | 111.11 | 0 | +5.13(+4.84%) |
Mar 01, 2022 | 107.12 | 107.55 | 105.95 | 105.98 | 0 | +10.48(+10.97%) |
Feb 28, 2022 | 96.09 | 96.14 | 95.32 | 95.50 | 0 | -1.68(-1.73%) |
Feb 27, 2022 | 94.99 | 99.10 | 94.82 | 97.18 | 0 | +5.24(+5.70%) |
Feb 26, 2022 | 93.32 | 95.64 | 90.06 | 91.94 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 93.32 | 95.64 | 90.06 | 91.94 | 0 | +0.35(+0.38%) |
Feb 24, 2022 | 91.59 | 0 | -0.69(-0.75%) | |||
Feb 23, 2022 | 91.74 | 93.90 | 90.64 | 92.28 | 0 | -0.07(-0.08%) |
Feb 22, 2022 | 92.35 | 0 | -2.08(-2.20%) | |||
Feb 21, 2022 | 91.75 | 95.19 | 90.35 | 94.43 | 0 | +1.68(+1.81%) |
Feb 20, 2022 | 91.75 | 92.93 | 91.75 | 92.75 | 0 | +1.09(+1.19%) |
Feb 19, 2022 | 91.63 | 92.66 | 89.03 | 91.66 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 91.63 | 92.66 | 89.03 | 91.66 | 0 | +0.59(+0.65%) |
Feb 17, 2022 | 91.07 | 0 | +0.13(+0.14%) | |||
Feb 16, 2022 | 90.90 | 91.16 | 90.62 | 90.94 | 0 | -1.41(-1.53%) |
Feb 15, 2022 | 92.21 | 92.46 | 92.20 | 92.35 | 0 | -2.49(-2.63%) |
Feb 14, 2022 | 94.83 | 94.87 | 94.64 | 94.84 | 0 | +0.90(+0.96%) |
Feb 13, 2022 | 93.91 | 94.21 | 93.51 | 93.94 | 0 | +0.04(+0.04%) |
Feb 12, 2022 | 90.00 | 94.66 | 89.19 | 93.90 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 90.00 | 94.66 | 89.19 | 93.90 | 0 | +0.80(+0.86%) |
Feb 10, 2022 | 93.10 | 0 | +3.09(+3.43%) | |||
Feb 09, 2022 | 90.01 | 90.04 | 89.91 | 90.01 | 0 | +0.25(+0.28%) |
Feb 08, 2022 | 89.86 | 89.89 | 89.71 | 89.76 | 0 | -1.74(-1.90%) |
Feb 07, 2022 | 91.64 | 91.68 | 91.42 | 91.50 | 0 | -0.18(-0.20%) |
Feb 06, 2022 | 91.82 | 92.13 | 91.36 | 91.68 | 0 | -0.24(-0.26%) |
Feb 05, 2022 | 90.19 | 93.17 | 90.07 | 91.92 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 90.19 | 93.17 | 90.07 | 91.92 | 0 | -0.39(-0.42%) |
Feb 03, 2022 | 92.31 | 0 | +4.48(+5.10%) | |||
Feb 02, 2022 | 87.98 | 87.98 | 87.74 | 87.83 | 0 | -0.48(-0.54%) |
Feb 01, 2022 | 88.35 | 88.40 | 88.26 | 88.31 | 0 | +0.01(+0.01%) |
Jan 31, 2022 | 88.15 | 88.30 | 88.14 | 88.30 | 0 | +0.57(+0.65%) |
Jan 30, 2022 | 87.45 | 87.83 | 87.44 | 87.73 | 0 | +0.44(+0.50%) |
Jan 29, 2022 | 87.50 | 88.84 | 86.44 | 87.29 | 0 | +0.00(+0.00%) |
Jan 28, 2022 | 87.50 | 88.84 | 86.44 | 87.29 | 0 | +0.47(+0.54%) |
Jan 27, 2022 | 86.82 | 0 | -0.56(-0.64%) | |||
Jan 26, 2022 | 87.15 | 87.40 | 87.08 | 87.38 | 0 | +2.11(+2.47%) |
Jan 25, 2022 | 85.26 | 85.34 | 85.11 | 85.27 | 0 | +1.23(+1.46%) |
Jan 24, 2022 | 84.15 | 84.20 | 84.01 | 84.04 | 0 | -1.26(-1.48%) |
Jan 23, 2022 | 84.91 | 85.34 | 84.75 | 85.30 | 0 | +0.47(+0.55%) |
Jan 22, 2022 | 84.57 | 85.56 | 82.78 | 84.83 | 0 | +0.00(+0.00%) |
Jan 21, 2022 | 84.57 | 85.56 | 82.78 | 84.83 | 0 | -0.31(-0.36%) |
Jan 20, 2022 | 85.14 | 0 | -1.12(-1.30%) | |||
Jan 19, 2022 | 86.23 | 86.27 | 86.23 | 86.26 | 0 | -0.58(-0.67%) |
Jan 18, 2022 | 86.61 | 86.97 | 86.49 | 86.84 | 0 | +2.61(+3.10%) |
Jan 17, 2022 | 84.32 | 84.78 | 83.50 | 84.23 | 0 | -0.25(-0.30%) |
Jan 16, 2022 | 84.32 | 84.78 | 84.31 | 84.48 | 0 | +0.21(+0.25%) |
Jan 15, 2022 | 81.73 | 84.45 | 81.58 | 84.27 | 0 | +0.00(+0.00%) |
Jan 14, 2022 | 81.73 | 84.45 | 81.58 | 84.27 | 0 | +0.45(+0.54%) |
Jan 13, 2022 | 83.82 | 0 | +1.02(+1.23%) | |||
Jan 12, 2022 | 82.82 | 82.90 | 82.78 | 82.80 | 0 | +1.50(+1.85%) |
Jan 11, 2022 | 81.38 | 81.41 | 81.21 | 81.30 | 0 | +2.79(+3.55%) |
Jan 10, 2022 | 78.42 | 78.52 | 78.40 | 78.51 | 0 | +0.01(+0.01%) |
Jan 09, 2022 | 78.88 | 79.10 | 78.44 | 78.50 | 0 | -0.44(-0.56%) |
Jan 08, 2022 | 79.62 | 80.47 | 78.52 | 78.94 | 0 | +0.00(+0.00%) |
Jan 07, 2022 | 79.62 | 80.47 | 78.52 | 78.94 | 0 | +0.04(+0.05%) |
Jan 06, 2022 | 78.90 | 0 | +1.75(+2.27%) | |||
Jan 05, 2022 | 77.24 | 77.24 | 77.04 | 77.15 | 0 | +0.06(+0.08%) |
Jan 04, 2022 | 77.18 | 77.21 | 77.08 | 77.09 | 0 | +1.15(+1.51%) |
Jan 03, 2022 | 76.02 | 76.04 | 75.88 | 75.94 | 0 | +0.12(+0.16%) |
Jan 02, 2022 | 75.69 | 75.93 | 75.58 | 75.82 | 0 | +0.37(+0.49%) |
Jan 01, 2022 | 76.66 | 77.08 | 74.95 | 75.45 | 0 | +0.00(+0.00%) |
Dec 31, 2021 | 76.66 | 77.08 | 74.95 | 75.45 | 0 | +0.24(+0.32%) |
Dec 30, 2021 | 75.21 | 0 | -1.27(-1.66%) | |||
Dec 29, 2021 | 76.58 | 76.61 | 76.45 | 76.48 | 0 | +0.40(+0.53%) |
Dec 28, 2021 | 76.04 | 76.12 | 75.98 | 76.08 | 0 | +0.21(+0.28%) |
Dec 27, 2021 | 75.97 | 76.03 | 75.79 | 75.87 | 0 | +2.57(+3.51%) |
Dec 26, 2021 | 73.38 | 73.48 | 73.07 | 73.30 | 0 | -0.46(-0.62%) |
Dec 24, 2021 | 73.03 | 73.95 | 72.27 | 73.76 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 73.03 | 73.95 | 72.27 | 73.76 | 0 | -0.03(-0.04%) |
Dec 22, 2021 | 73.79 | 0 | +2.59(+3.64%) | |||
Dec 21, 2021 | 71.27 | 71.34 | 71.19 | 71.20 | 0 | +2.97(+4.35%) |
Dec 20, 2021 | 68.23 | 0 | -0.95(-1.37%) | |||
Dec 19, 2021 | 70.07 | 70.07 | 68.96 | 69.18 | 0 | -1.11(-1.58%) |
Dec 18, 2021 | 71.92 | 72.26 | 69.89 | 70.29 | 0 | +0.00(+0.00%) |
Dec 17, 2021 | 71.92 | 72.26 | 69.89 | 70.29 | 0 | -0.57(-0.80%) |
Dec 16, 2021 | 70.86 | 0 | -0.84(-1.17%) | |||
Dec 15, 2021 | 71.48 | 71.73 | 71.48 | 71.70 | 0 | +1.43(+2.04%) |
Dec 14, 2021 | 70.35 | 70.36 | 70.15 | 70.27 | 0 | -0.95(-1.33%) |
Dec 13, 2021 | 71.12 | 71.29 | 71.11 | 71.22 | 0 | -1.09(-1.51%) |
Dec 12, 2021 | 72.04 | 72.35 | 72.01 | 72.31 | 0 | +0.35(+0.49%) |
Dec 11, 2021 | 70.68 | 72.33 | 70.32 | 71.96 | 0 | +0.00(+0.00%) |
Dec 10, 2021 | 70.68 | 72.33 | 70.32 | 71.96 | 0 | +0.29(+0.40%) |
Dec 09, 2021 | 71.67 | 0 | -0.98(-1.35%) | |||
Dec 08, 2021 | 72.52 | 72.65 | 72.52 | 72.65 | 0 | +0.78(+1.09%) |
Dec 07, 2021 | 71.86 | 71.99 | 71.73 | 71.87 | 0 | +2.07(+2.97%) |
Dec 06, 2021 | 69.72 | 69.95 | 69.52 | 69.80 | 0 | +2.36(+3.50%) |
Dec 05, 2021 | 67.02 | 67.66 | 66.72 | 67.44 | 0 | +1.22(+1.84%) |
Dec 04, 2021 | 67.50 | 69.22 | 65.60 | 66.22 | 0 | +0.00(+0.00%) |
Dec 03, 2021 | 67.50 | 69.22 | 65.60 | 66.22 | 0 | -0.04(-0.06%) |
Dec 02, 2021 | 66.26 | 0 | -0.13(-0.20%) | |||
Dec 01, 2021 | 65.63 | 66.95 | 65.58 | 66.39 | 0 | -0.61(-0.91%) |
Nov 30, 2021 | 67.01 | 67.25 | 66.93 | 67.00 | 0 | -3.81(-5.38%) |
Nov 29, 2021 | 70.04 | 70.82 | 70.03 | 70.81 | 0 | +0.58(+0.83%) |
Nov 28, 2021 | 69.23 | 71.73 | 69.20 | 70.23 | 0 | +2.06(+3.02%) |
Nov 27, 2021 | 78.34 | 78.65 | 67.40 | 68.17 | 0 | +0.00(+0.00%) |
Nov 26, 2021 | 78.34 | 78.65 | 67.40 | 68.17 | 0 | +0.02(+0.03%) |
Nov 25, 2021 | 68.15 | 0 | -10.24(-13.06%) | |||
Nov 24, 2021 | 78.34 | 78.42 | 78.30 | 78.39 | 0 | +0.00(+0.00%) |
Nov 23, 2021 | 78.48 | 78.49 | 78.33 | 78.39 | 0 | +1.97(+2.58%) |
Nov 22, 2021 | 76.46 | 76.48 | 76.32 | 76.42 | 0 | +1.24(+1.65%) |
Nov 21, 2021 | 75.75 | 75.82 | 74.76 | 75.18 | 0 | -0.50(-0.66%) |
Nov 20, 2021 | 78.29 | 79.33 | 75.09 | 75.68 | 0 | -0.43(-0.56%) |
Nov 19, 2021 | 78.76 | 79.92 | 75.37 | 76.11 | 0 | +0.17(+0.22%) |
Nov 18, 2021 | 75.94 | 0 | -2.43(-3.10%) | |||
Nov 17, 2021 | 78.34 | 78.44 | 78.22 | 78.37 | 0 | -2.10(-2.61%) |
Nov 16, 2021 | 80.54 | 80.69 | 80.46 | 80.47 | 0 | -0.39(-0.48%) |
Nov 15, 2021 | 80.93 | 80.96 | 80.86 | 80.86 | 0 | -0.27(-0.33%) |
Nov 14, 2021 | 80.66 | 81.20 | 80.60 | 81.13 | 0 | +0.44(+0.55%) |
Nov 13, 2021 | 81.21 | 81.62 | 79.78 | 80.69 | 0 | +0.00(+0.00%) |
Nov 12, 2021 | 81.21 | 81.62 | 79.78 | 80.69 | 0 | -0.10(-0.12%) |
Nov 11, 2021 | 80.79 | 0 | -0.74(-0.91%) | |||
Nov 10, 2021 | 81.41 | 81.56 | 81.39 | 81.53 | 0 | -3.23(-3.81%) |
Nov 09, 2021 | 84.53 | 84.97 | 84.48 | 84.76 | 0 | +2.68(+3.27%) |
Nov 08, 2021 | 82.16 | 82.19 | 82.06 | 82.08 | 0 | +0.40(+0.49%) |
Nov 07, 2021 | 81.13 | 81.76 | 81.05 | 81.68 | 0 | +0.51(+0.63%) |
Nov 06, 2021 | 79.37 | 81.80 | 78.96 | 81.17 | 0 | +0.00(+0.00%) |
Nov 05, 2021 | 79.37 | 81.80 | 78.96 | 81.17 | 0 | -0.10(-0.12%) |
Nov 04, 2021 | 81.27 | 0 | +0.87(+1.08%) | |||
Nov 03, 2021 | 80.18 | 80.41 | 80.13 | 80.40 | 0 | -2.43(-2.93%) |
Nov 02, 2021 | 83.07 | 83.08 | 82.56 | 82.83 | 0 | -1.07(-1.28%) |
Nov 01, 2021 | 83.87 | 83.94 | 83.78 | 83.90 | 0 | +1.08(+1.30%) |
Oct 31, 2021 | 83.36 | 83.37 | 82.74 | 82.82 | 0 | -0.40(-0.48%) |
Oct 30, 2021 | 83.09 | 83.74 | 81.41 | 83.22 | 0 | +0.00(+0.00%) |
Oct 29, 2021 | 83.09 | 83.74 | 81.41 | 83.22 | 0 | +0.36(+0.43%) |
Oct 28, 2021 | 83.09 | 83.12 | 82.83 | 82.86 | 0 | +0.73(+0.89%) |
Oct 27, 2021 | 82.25 | 82.37 | 82.10 | 82.13 | 0 | -2.19(-2.60%) |
Oct 26, 2021 | 84.39 | 84.46 | 84.20 | 84.32 | 0 | +0.74(+0.89%) |
Oct 25, 2021 | 83.72 | 83.78 | 83.55 | 83.58 | 0 | -0.63(-0.75%) |
Oct 24, 2021 | 83.98 | 84.23 | 83.74 | 84.21 | 0 | +0.23(+0.27%) |
Oct 23, 2021 | 82.61 | 84.22 | 81.76 | 83.98 | 0 | +0.00(+0.00%) |
Oct 22, 2021 | 82.61 | 84.22 | 81.76 | 83.98 | 0 | +1.62(+1.97%) |
Oct 21, 2021 | 82.61 | 82.62 | 82.28 | 82.36 | 0 | -1.51(-1.80%) |
Oct 20, 2021 | 83.87 | 0 | +0.87(+1.05%) | |||
Oct 19, 2021 | 83.34 | 83.34 | 82.97 | 83.00 | 0 | +0.59(+0.72%) |
Oct 18, 2021 | 82.37 | 82.50 | 82.31 | 82.41 | 0 | -0.66(-0.79%) |
Oct 17, 2021 | 82.60 | 83.25 | 82.55 | 83.07 | 0 | +0.41(+0.50%) |
Oct 16, 2021 | 81.48 | 82.66 | 81.39 | 82.66 | 0 | +0.00(+0.00%) |
Oct 15, 2021 | 81.48 | 82.66 | 81.39 | 82.66 | 0 | +1.05(+1.29%) |
Oct 14, 2021 | 81.48 | 81.61 | 81.39 | 81.61 | 0 | +0.95(+1.18%) |
Oct 13, 2021 | 80.59 | 80.77 | 80.53 | 80.66 | 0 | +0.27(+0.34%) |
Oct 12, 2021 | 80.58 | 80.63 | 80.33 | 80.39 | 0 | +0.09(+0.11%) |
Oct 11, 2021 | 80.50 | 80.54 | 80.30 | 80.30 | 0 | +0.36(+0.45%) |
Oct 10, 2021 | 79.59 | 80.30 | 79.55 | 79.94 | 0 | +0.35(+0.44%) |
Oct 09, 2021 | 78.86 | 80.11 | 78.63 | 79.59 | 0 | +0.00(+0.00%) |
Oct 08, 2021 | 78.86 | 80.11 | 78.63 | 79.59 | 0 | +0.73(+0.93%) |
Oct 07, 2021 | 78.86 | 78.93 | 78.72 | 78.86 | 0 | +1.66(+2.15%) |
Oct 06, 2021 | 77.00 | 77.23 | 76.96 | 77.20 | 0 | -1.84(-2.33%) |
Oct 05, 2021 | 79.04 | 79.18 | 79.01 | 79.04 | 0 | +1.40(+1.80%) |
Oct 04, 2021 | 77.58 | 77.67 | 77.56 | 77.64 | 0 | +1.80(+2.37%) |
Oct 03, 2021 | 75.90 | 76.20 | 75.80 | 75.84 | 0 | +0.10(+0.13%) |
Oct 02, 2021 | 75.12 | 75.99 | 74.23 | 75.74 | 0 | +0.00(+0.00%) |
Oct 01, 2021 | 75.12 | 75.99 | 74.23 | 75.74 | 0 | +0.46(+0.61%) |
Sep 30, 2021 | 75.12 | 75.28 | 75.05 | 75.28 | 0 | +0.58(+0.78%) |
Sep 29, 2021 | 74.78 | 74.85 | 74.63 | 74.70 | 0 | +0.22(+0.30%) |
Sep 28, 2021 | 74.38 | 74.54 | 74.32 | 74.48 | 0 | -0.88(-1.17%) |
Sep 27, 2021 | 75.43 | 75.49 | 75.33 | 75.36 | 0 | +0.77(+1.03%) |
Sep 26, 2021 | 74.19 | 74.66 | 74.16 | 74.59 | 0 | +0.64(+0.87%) |
Sep 25, 2021 | 73.24 | 74.27 | 72.81 | 73.95 | 0 | +0.00(+0.00%) |
Sep 24, 2021 | 73.24 | 74.27 | 72.81 | 73.95 | 0 | +0.67(+0.91%) |
Sep 23, 2021 | 73.24 | 73.30 | 73.20 | 73.28 | 0 | +1.30(+1.81%) |
Sep 22, 2021 | 71.97 | 72.01 | 71.92 | 71.98 | 0 | +1.42(+2.01%) |
Sep 21, 2021 | 70.56 | 0 | -0.08(-0.11%) | |||
Sep 20, 2021 | 70.59 | 70.70 | 70.59 | 70.64 | 0 | -1.09(-1.52%) |
Sep 19, 2021 | 71.92 | 72.08 | 71.52 | 71.73 | 0 | -0.23(-0.32%) |
Sep 18, 2021 | 72.62 | 72.72 | 71.21 | 71.96 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 72.62 | 72.72 | 71.21 | 71.96 | 0 | -0.68(-0.94%) |
Sep 16, 2021 | 72.62 | 72.72 | 72.41 | 72.64 | 0 | +0.07(+0.10%) |
Sep 15, 2021 | 72.65 | 72.71 | 72.55 | 72.57 | 0 | +1.82(+2.57%) |
Sep 14, 2021 | 70.76 | 70.81 | 70.65 | 70.75 | 0 | +0.14(+0.20%) |
Sep 13, 2021 | 70.64 | 70.71 | 70.60 | 70.61 | 0 | +0.56(+0.80%) |
Sep 12, 2021 | 69.74 | 70.17 | 69.51 | 70.05 | 0 | +0.34(+0.49%) |
Sep 11, 2021 | 67.97 | 69.96 | 67.68 | 69.71 | 0 | +0.00(+0.00%) |
Sep 10, 2021 | 67.97 | 69.96 | 67.68 | 69.71 | 0 | +1.77(+2.61%) |
Sep 09, 2021 | 67.97 | 68.05 | 67.75 | 67.94 | 0 | -1.33(-1.92%) |
Sep 08, 2021 | 69.36 | 69.40 | 69.26 | 69.27 | 0 | +0.86(+1.26%) |
Sep 07, 2021 | 68.37 | 68.45 | 68.31 | 68.41 | 0 | -0.35(-0.51%) |
Sep 06, 2021 | 69.11 | 69.48 | 68.25 | 68.76 | 0 | -0.21(-0.30%) |
Sep 05, 2021 | 69.11 | 69.25 | 68.93 | 68.97 | 0 | -0.13(-0.19%) |
Sep 04, 2021 | 69.76 | 70.53 | 69.05 | 69.10 | 0 | +0.00(+0.00%) |
Sep 03, 2021 | 69.76 | 70.53 | 69.05 | 69.10 | 0 | -0.63(-0.90%) |
Sep 02, 2021 | 69.76 | 69.84 | 69.69 | 69.73 | 0 | +1.54(+2.26%) |
Sep 01, 2021 | 68.29 | 68.31 | 68.13 | 68.19 | 0 | -0.27(-0.39%) |
Aug 31, 2021 | 68.55 | 68.61 | 68.40 | 68.46 | 0 | -0.70(-1.01%) |
Aug 30, 2021 | 69.18 | 69.22 | 69.02 | 69.16 | 0 | -0.23(-0.33%) |
Aug 29, 2021 | 69.30 | 69.64 | 68.87 | 69.39 | 0 | +0.72(+1.05%) |
Aug 28, 2021 | 67.75 | 69.05 | 67.52 | 68.67 | 0 | +0.00(+0.00%) |
Aug 27, 2021 | 67.75 | 69.05 | 67.52 | 68.67 | 0 | +0.80(+1.18%) |
Aug 26, 2021 | 67.75 | 67.95 | 67.73 | 67.87 | 0 | -0.16(-0.24%) |
Aug 25, 2021 | 68.00 | 68.15 | 67.96 | 68.03 | 0 | +0.57(+0.84%) |
Aug 24, 2021 | 67.63 | 67.66 | 67.45 | 67.46 | 0 | +1.80(+2.74%) |
Aug 23, 2021 | 65.54 | 65.73 | 65.46 | 65.66 | 0 | +3.34(+5.36%) |
Aug 22, 2021 | 61.96 | 62.44 | 61.74 | 62.32 | 0 | +0.07(+0.11%) |
Aug 21, 2021 | 64.05 | 64.10 | 62.11 | 62.25 | 0 | +0.00(+0.00%) |
Aug 20, 2021 | 64.05 | 64.10 | 62.11 | 62.25 | 0 | -1.73(-2.70%) |
Aug 19, 2021 | 64.05 | 64.76 | 63.98 | 63.98 | 0 | -0.76(-1.17%) |
Aug 18, 2021 | 64.58 | 64.74 | 64.45 | 64.74 | 0 | -1.92(-2.88%) |
Aug 17, 2021 | 66.58 | 66.73 | 66.58 | 66.66 | 0 | -0.89(-1.32%) |
Aug 16, 2021 | 67.43 | 67.56 | 67.40 | 67.55 | 0 | -0.54(-0.79%) |
Aug 15, 2021 | 67.71 | 68.27 | 67.71 | 68.09 | 0 | +0.06(+0.09%) |
Aug 14, 2021 | 68.91 | 69.22 | 67.77 | 68.03 | 0 | +0.00(+0.00%) |
Aug 13, 2021 | 68.91 | 69.22 | 67.77 | 68.03 | 0 | -0.75(-1.09%) |
Aug 12, 2021 | 68.91 | 69.02 | 68.74 | 68.78 | 0 | -0.57(-0.82%) |
Aug 11, 2021 | 69.36 | 69.38 | 69.28 | 69.35 | 0 | +0.95(+1.39%) |
Aug 10, 2021 | 68.51 | 68.55 | 68.37 | 68.40 | 0 | +1.42(+2.12%) |
Aug 09, 2021 | 66.85 | 66.99 | 66.80 | 66.98 | 0 | +0.04(+0.06%) |
Aug 08, 2021 | 67.88 | 67.90 | 66.64 | 66.94 | 0 | -0.89(-1.31%) |
Aug 07, 2021 | 69.14 | 70.18 | 67.80 | 67.83 | 0 | +0.00(+0.00%) |
Aug 06, 2021 | 69.14 | 70.18 | 67.80 | 67.83 | 0 | -1.24(-1.80%) |
Aug 05, 2021 | 69.14 | 69.16 | 69.04 | 69.07 | 0 | +1.02(+1.50%) |
Aug 04, 2021 | 68.06 | 68.12 | 67.93 | 68.05 | 0 | -2.37(-3.37%) |
Aug 03, 2021 | 70.32 | 70.56 | 70.27 | 70.42 | 0 | -1.07(-1.50%) |
Aug 02, 2021 | 71.52 | 71.65 | 71.44 | 71.49 | 0 | -2.33(-3.16%) |
Aug 01, 2021 | 73.91 | 73.95 | 73.70 | 73.82 | 0 | +0.01(+0.01%) |
Jul 31, 2021 | 73.41 | 74.23 | 72.93 | 73.81 | 0 | +0.00(+0.00%) |
Jul 30, 2021 | 73.41 | 74.23 | 72.93 | 73.81 | 0 | +0.49(+0.67%) |
Jul 29, 2021 | 73.41 | 73.50 | 73.31 | 73.32 | 0 | +0.95(+1.31%) |
Jul 28, 2021 | 72.40 | 72.48 | 72.37 | 72.37 | 0 | +0.38(+0.53%) |
Jul 27, 2021 | 71.90 | 72.02 | 71.80 | 71.99 | 0 | -0.14(-0.19%) |
Jul 26, 2021 | 72.22 | 72.22 | 72.11 | 72.13 | 0 | -0.15(-0.21%) |
Jul 25, 2021 | 72.18 | 72.43 | 72.10 | 72.28 | 0 | +0.11(+0.15%) |
Jul 24, 2021 | 71.71 | 72.21 | 71.39 | 72.17 | 0 | +0.00(+0.00%) |
Jul 23, 2021 | 71.71 | 72.21 | 71.39 | 72.17 | 0 | +0.48(+0.67%) |
Jul 22, 2021 | 71.71 | 71.82 | 71.65 | 71.69 | 0 | +1.44(+2.05%) |
Jul 21, 2021 | 70.22 | 70.34 | 70.18 | 70.25 | 0 | +2.83(+4.20%) |
Jul 20, 2021 | 67.42 | 0 | +0.82(+1.23%) | |||
Jul 19, 2021 | 66.60 | 66.63 | 66.60 | 66.60 | 0 | -4.96(-6.93%) |
Jul 18, 2021 | 71.49 | 71.67 | 71.00 | 71.56 | 0 | +0.11(+0.15%) |
Jul 17, 2021 | 71.48 | 72.30 | 70.41 | 71.45 | 0 | +0.00(+0.00%) |
Jul 16, 2021 | 71.48 | 72.30 | 70.41 | 71.45 | 0 | +0.01(+0.01%) |
Jul 15, 2021 | 71.48 | 71.53 | 71.31 | 71.44 | 0 | -1.30(-1.79%) |
Jul 14, 2021 | 72.96 | 72.96 | 72.72 | 72.74 | 0 | -2.41(-3.21%) |
Jul 13, 2021 | 75.17 | 75.22 | 75.09 | 75.15 | 0 | +1.00(+1.35%) |
Jul 12, 2021 | 74.18 | 74.20 | 74.09 | 74.15 | 0 | -0.48(-0.64%) |
Jul 10, 2021 | 73.26 | 74.76 | 72.72 | 74.63 | 0 | +0.00(+0.00%) |
Jul 09, 2021 | 73.26 | 74.76 | 72.72 | 74.63 | 0 | +0.07(+0.09%) |
Jul 08, 2021 | 74.56 | 0 | +2.32(+3.21%) | |||
Jul 07, 2021 | 72.17 | 72.36 | 72.13 | 72.24 | 0 | -1.39(-1.89%) |
Jul 06, 2021 | 73.85 | 73.85 | 73.63 | 73.63 | 0 | -2.66(-3.49%) |
Jul 05, 2021 | 75.35 | 76.40 | 74.75 | 76.29 | 0 | +1.11(+1.48%) |
Jul 04, 2021 | 75.35 | 75.35 | 74.99 | 75.18 | 0 | -0.01(-0.01%) |
Jul 03, 2021 | 75.02 | 75.62 | 74.41 | 75.19 | 0 | +0.00(+0.00%) |
Jul 02, 2021 | 75.02 | 75.62 | 74.41 | 75.19 | 0 | +0.12(+0.16%) |
Jul 01, 2021 | 75.02 | 75.11 | 74.96 | 75.07 | 0 | +1.54(+2.09%) |
Jun 30, 2021 | 73.50 | 73.61 | 73.49 | 73.53 | 0 | +0.06(+0.08%) |
Jun 29, 2021 | 73.47 | 73.50 | 73.36 | 73.47 | 0 | +0.66(+0.91%) |
Jun 28, 2021 | 72.78 | 72.82 | 72.65 | 72.81 | 0 | -1.30(-1.75%) |
Jun 27, 2021 | 73.99 | 74.12 | 73.98 | 74.11 | 0 | +0.11(+0.15%) |
Jun 26, 2021 | 73.32 | 74.18 | 72.85 | 74.00 | 0 | +0.00(+0.00%) |
Jun 25, 2021 | 73.32 | 74.18 | 72.85 | 74.00 | 0 | +0.77(+1.05%) |
Jun 24, 2021 | 73.32 | 73.33 | 73.21 | 73.23 | 0 | -0.01(-0.01%) |
Jun 23, 2021 | 73.28 | 73.33 | 73.20 | 73.24 | 0 | +0.18(+0.25%) |
Jun 22, 2021 | 73.06 | 0 | -0.38(-0.52%) | |||
Jun 21, 2021 | 73.41 | 73.44 | 73.39 | 73.44 | 0 | +1.54(+2.14%) |
Jun 20, 2021 | 71.52 | 71.92 | 71.48 | 71.90 | 0 | +0.40(+0.56%) |
Jun 19, 2021 | 71.10 | 72.17 | 70.16 | 71.50 | 0 | +0.00(+0.00%) |
Jun 18, 2021 | 71.10 | 72.17 | 70.16 | 71.50 | 0 | +0.48(+0.68%) |
Jun 17, 2021 | 71.10 | 71.12 | 70.84 | 71.02 | 0 | -0.56(-0.78%) |
Jun 16, 2021 | 71.65 | 71.70 | 71.40 | 71.58 | 0 | -0.88(-1.21%) |
Jun 15, 2021 | 72.45 | 72.50 | 72.39 | 72.46 | 0 | +1.46(+2.06%) |
Jun 14, 2021 | 71.16 | 71.18 | 71.00 | 71.00 | 0 | +0.05(+0.07%) |
Jun 13, 2021 | 70.65 | 71.02 | 70.65 | 70.95 | 0 | +0.17(+0.24%) |
Jun 12, 2021 | 70.10 | 71.24 | 69.68 | 70.78 | 0 | +0.00(+0.00%) |
Jun 11, 2021 | 70.10 | 71.24 | 69.68 | 70.78 | 0 | +0.60(+0.85%) |
Jun 10, 2021 | 70.10 | 70.19 | 70.05 | 70.18 | 0 | +0.51(+0.73%) |
Jun 09, 2021 | 69.76 | 69.80 | 69.66 | 69.67 | 0 | -0.41(-0.59%) |
Jun 08, 2021 | 70.01 | 70.09 | 69.95 | 70.08 | 0 | +0.93(+1.34%) |
Jun 07, 2021 | 69.29 | 69.30 | 69.10 | 69.15 | 0 | -0.50(-0.72%) |
Jun 06, 2021 | 69.52 | 69.65 | 69.42 | 69.65 | 0 | +0.28(+0.40%) |
Jun 05, 2021 | 68.91 | 69.76 | 68.33 | 69.37 | 0 | +0.00(+0.00%) |
Jun 04, 2021 | 68.91 | 69.76 | 68.33 | 69.37 | 0 | +0.56(+0.81%) |
Jun 03, 2021 | 68.91 | 68.96 | 68.79 | 68.81 | 0 | +0.10(+0.15%) |
Jun 02, 2021 | 68.76 | 68.81 | 68.70 | 68.71 | 0 | +0.88(+1.30%) |