Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.48 | 87.25 | 86.39 | 86.50 | 338,131 | -0.10(-0.12%) |
Mar 30, 2022 | 85.96 | 86.60 | 85.81 | 86.60 | 75,513 | +0.67(+0.77%) |
Mar 29, 2022 | 85.47 | 85.94 | 85.01 | 85.94 | 77,974 | +0.79(+0.93%) |
Mar 28, 2022 | 84.66 | 85.19 | 84.33 | 85.15 | 60,989 | +0.54(+0.64%) |
Mar 25, 2022 | 83.55 | 84.61 | 83.55 | 84.61 | 53,669 | +1.18(+1.41%) |
Mar 24, 2022 | 82.81 | 83.45 | 82.70 | 83.43 | 88,761 | +0.89(+1.08%) |
Mar 23, 2022 | 82.44 | 83.02 | 82.17 | 82.54 | 52,954 | +0.01(+0.01%) |
Mar 22, 2022 | 82.83 | 82.83 | 82.04 | 82.53 | 93,373 | +0.06(+0.07%) |
Mar 21, 2022 | 81.98 | 82.89 | 81.98 | 82.47 | 65,642 | +0.32(+0.39%) |
Mar 18, 2022 | 82.61 | 82.84 | 81.84 | 82.15 | 87,354 | -0.49(-0.59%) |
Mar 17, 2022 | 82.30 | 83.16 | 82.22 | 82.64 | 48,868 | +0.31(+0.38%) |
Mar 16, 2022 | 82.46 | 82.61 | 81.19 | 82.33 | 109,287 | -0.09(-0.10%) |
Mar 15, 2022 | 82.02 | 82.51 | 81.67 | 82.42 | 65,286 | +1.09(+1.34%) |
Mar 14, 2022 | 81.71 | 81.95 | 80.97 | 81.33 | 71,999 | +0.06(+0.07%) |
Mar 11, 2022 | 81.83 | 82.23 | 81.27 | 81.27 | 55,412 | -0.40(-0.49%) |
Mar 10, 2022 | 80.88 | 81.75 | 80.55 | 81.67 | 67,946 | +0.60(+0.75%) |
Mar 09, 2022 | 82.02 | 82.02 | 80.99 | 81.06 | 112,316 | -0.41(-0.50%) |
Mar 08, 2022 | 82.94 | 83.36 | 81.47 | 81.47 | 156,947 | -1.30(-1.58%) |
Mar 07, 2022 | 82.05 | 82.95 | 81.65 | 82.78 | 170,041 | +0.77(+0.93%) |
Mar 04, 2022 | 80.10 | 82.09 | 79.91 | 82.01 | 77,964 | +1.71(+2.13%) |
Mar 03, 2022 | 79.31 | 80.66 | 79.29 | 80.30 | 92,855 | +1.33(+1.69%) |
Mar 02, 2022 | 77.96 | 79.29 | 77.96 | 78.97 | 127,161 | +0.97(+1.25%) |
Mar 01, 2022 | 78.44 | 79.00 | 77.43 | 77.99 | 104,577 | -0.58(-0.73%) |
Feb 28, 2022 | 77.53 | 78.62 | 77.53 | 78.57 | 119,820 | +0.42(+0.53%) |
Feb 25, 2022 | 76.25 | 78.21 | 76.92 | 78.15 | 102,448 | +2.30(+3.03%) |
Feb 24, 2022 | 74.46 | 76.00 | 74.39 | 75.86 | 103,833 | +0.67(+0.89%) |
Feb 23, 2022 | 76.51 | 76.72 | 75.10 | 75.19 | 496,678 | -1.17(-1.53%) |
Feb 22, 2022 | 76.67 | 76.67 | 75.96 | 76.36 | 107,168 | -0.17(-0.22%) |
Feb 18, 2022 | 76.53 | 0 | -0.22(-0.28%) | |||
Feb 17, 2022 | 76.42 | 77.08 | 76.02 | 76.75 | 83,895 | -0.01(-0.01%) |
Feb 16, 2022 | 76.59 | 77.06 | 76.07 | 76.76 | 64,385 | +0.21(+0.27%) |
Feb 15, 2022 | 77.35 | 77.60 | 76.26 | 76.55 | 41,700 | -0.31(-0.41%) |
Feb 14, 2022 | 77.66 | 77.66 | 76.15 | 76.86 | 127,919 | -0.63(-0.82%) |
Feb 11, 2022 | 77.98 | 78.39 | 77.18 | 77.49 | 87,185 | -0.11(-0.15%) |
Feb 10, 2022 | 78.90 | 79.17 | 77.41 | 77.61 | 110,946 | -1.99(-2.51%) |
Feb 09, 2022 | 79.63 | 79.88 | 79.37 | 79.60 | 73,346 | +0.40(+0.50%) |
Feb 08, 2022 | 79.21 | 79.56 | 79.01 | 79.20 | 55,902 | +0.12(+0.16%) |
Feb 07, 2022 | 79.19 | 79.47 | 78.75 | 79.08 | 41,125 | -0.18(-0.23%) |
Feb 04, 2022 | 79.37 | 79.92 | 78.48 | 79.26 | 94,896 | -0.51(-0.64%) |
Feb 03, 2022 | 80.12 | 79.71 | 79.77 | 97,509 | -0.60(-0.75%) | |
Feb 02, 2022 | 79.23 | 80.41 | 78.91 | 80.37 | 122,197 | +1.01(+1.27%) |
Feb 01, 2022 | 80.15 | 80.50 | 78.73 | 79.36 | 119,261 | -0.97(-1.21%) |
Jan 31, 2022 | 78.46 | 80.35 | 80.34 | 153,280 | +1.45(+1.83%) | |
Jan 28, 2022 | 77.74 | 78.95 | 77.17 | 78.89 | 146,153 | +1.05(+1.35%) |
Jan 27, 2022 | 77.88 | 78.93 | 77.59 | 77.84 | 83,018 | +0.43(+0.55%) |
Jan 26, 2022 | 78.39 | 78.96 | 77.04 | 77.42 | 97,702 | -0.64(-0.82%) |
Jan 25, 2022 | 78.21 | 78.80 | 77.62 | 78.06 | 115,582 | -1.12(-1.41%) |
Jan 24, 2022 | 79.82 | 79.82 | 77.22 | 79.17 | 165,981 | -0.74(-0.92%) |
Jan 21, 2022 | 80.45 | 80.81 | 79.76 | 79.91 | 63,443 | -0.22(-0.27%) |
Jan 20, 2022 | 80.32 | 81.42 | 80.13 | 80.13 | 74,372 | -0.07(-0.08%) |
Jan 19, 2022 | 80.17 | 80.84 | 80.02 | 80.20 | 53,658 | +0.27(+0.34%) |
Jan 18, 2022 | 80.49 | 80.49 | 79.51 | 79.92 | 66,202 | -1.05(-1.30%) |
Jan 14, 2022 | 80.97 | 0 | -0.42(-0.51%) | |||
Jan 13, 2022 | 81.17 | 81.71 | 81.15 | 81.39 | 29,384 | +0.22(+0.27%) |
Jan 12, 2022 | 80.77 | 81.33 | 80.54 | 81.17 | 77,063 | +0.30(+0.37%) |
Jan 11, 2022 | 81.58 | 81.61 | 80.40 | 80.87 | 51,849 | -0.66(-0.81%) |
Jan 10, 2022 | 82.08 | 82.08 | 81.12 | 81.53 | 99,059 | -0.56(-0.68%) |
Jan 07, 2022 | 81.39 | 82.43 | 80.96 | 82.09 | 123,302 | +0.58(+0.71%) |
Jan 06, 2022 | 82.19 | 82.54 | 81.45 | 81.51 | 158,680 | -0.73(-0.88%) |
Jan 05, 2022 | 82.57 | 83.22 | 82.24 | 82.24 | 167,498 | -0.36(-0.43%) |
Jan 04, 2022 | 82.82 | 83.49 | 82.54 | 82.60 | 130,158 | -0.08(-0.09%) |
Jan 03, 2022 | 83.53 | 83.53 | 81.80 | 82.67 | 59,489 | -0.90(-1.07%) |
Dec 31, 2021 | 83.16 | 83.86 | 83.01 | 83.57 | 22,948 | +0.37(+0.44%) |
Dec 30, 2021 | 83.08 | 83.31 | 82.73 | 83.20 | 47,871 | +0.20(+0.24%) |
Dec 29, 2021 | 82.56 | 83.03 | 82.50 | 83.00 | 44,048 | +0.49(+0.60%) |
Dec 28, 2021 | 81.85 | 82.56 | 81.85 | 82.51 | 34,971 | +0.69(+0.84%) |
Dec 27, 2021 | 81.54 | 81.83 | 81.38 | 81.82 | 16,289 | +0.40(+0.49%) |
Dec 23, 2021 | 81.44 | 81.75 | 81.30 | 81.42 | 23,333 | +0.05(+0.06%) |
Dec 22, 2021 | 80.89 | 81.42 | 80.78 | 81.38 | 30,608 | +0.36(+0.44%) |
Dec 21, 2021 | 81.40 | 81.80 | 80.68 | 81.02 | 48,567 | +0.04(+0.05%) |
Dec 20, 2021 | 80.50 | 81.06 | 79.68 | 80.98 | 44,632 | -0.11(-0.14%) |
Dec 17, 2021 | 82.21 | 82.27 | 80.99 | 81.09 | 35,559 | -1.24(-1.50%) |
Dec 16, 2021 | 81.73 | 82.76 | 81.73 | 82.33 | 147,303 | +0.43(+0.52%) |
Dec 15, 2021 | 80.80 | 81.92 | 80.71 | 81.91 | 101,129 | +1.29(+1.59%) |
Dec 14, 2021 | 80.97 | 81.25 | 80.29 | 80.62 | 102,150 | -0.60(-0.74%) |
Dec 13, 2021 | 80.32 | 81.61 | 80.25 | 81.23 | 153,542 | +0.83(+1.03%) |
Dec 10, 2021 | 80.44 | 80.67 | 80.21 | 80.39 | 231,121 | +0.39(+0.49%) |
Dec 09, 2021 | 80.23 | 80.40 | 79.63 | 80.00 | 60,109 | -0.23(-0.28%) |
Dec 08, 2021 | 80.16 | 80.58 | 79.80 | 80.23 | 43,101 | -0.02(-0.02%) |
Dec 07, 2021 | 80.00 | 80.38 | 79.67 | 80.24 | 42,019 | +0.59(+0.74%) |
Dec 06, 2021 | 78.85 | 80.36 | 78.85 | 79.65 | 49,929 | +1.22(+1.56%) |
Dec 03, 2021 | 78.15 | 78.48 | 77.28 | 78.43 | 31,911 | +0.49(+0.63%) |
Dec 02, 2021 | 77.13 | 78.57 | 77.00 | 77.94 | 33,087 | +1.11(+1.44%) |
Dec 01, 2021 | 77.15 | 78.70 | 76.82 | 76.83 | 33,136 | +0.07(+0.09%) |
Nov 30, 2021 | 78.80 | 78.80 | 76.73 | 76.77 | 39,223 | -2.44(-3.08%) |
Nov 29, 2021 | 78.41 | 79.40 | 78.35 | 79.21 | 27,418 | +1.14(+1.46%) |
Nov 26, 2021 | 78.69 | 79.05 | 77.89 | 78.07 | 20,184 | -1.21(-1.53%) |
Nov 24, 2021 | 79.27 | 79.44 | 78.97 | 79.29 | 25,043 | +0.04(+0.05%) |
Nov 23, 2021 | 79.13 | 79.60 | 78.78 | 79.25 | 34,445 | +0.10(+0.13%) |
Nov 22, 2021 | 78.64 | 79.48 | 78.64 | 79.14 | 25,138 | +0.41(+0.52%) |
Nov 19, 2021 | 78.30 | 78.86 | 78.27 | 78.73 | 36,310 | +0.39(+0.50%) |
Nov 18, 2021 | 78.61 | 78.34 | 78.20 | 78.34 | 26,526 | -0.52(-0.66%) |
Nov 17, 2021 | 78.52 | 78.89 | 78.23 | 78.85 | 43,917 | +0.16(+0.20%) |
Nov 16, 2021 | 78.99 | 79.15 | 78.67 | 78.69 | 28,232 | -0.28(-0.36%) |
Nov 15, 2021 | 78.38 | 79.01 | 78.24 | 78.98 | 20,778 | +0.86(+1.11%) |
Nov 12, 2021 | 78.10 | 78.24 | 77.82 | 78.11 | 22,291 | +0.04(+0.05%) |
Nov 11, 2021 | 78.47 | 78.47 | 77.74 | 78.07 | 21,285 | -0.40(-0.51%) |
Nov 10, 2021 | 77.72 | 78.49 | 78.48 | 24,213 | +0.67(+0.86%) | |
Nov 09, 2021 | 77.53 | 77.94 | 77.41 | 77.81 | 24,642 | +0.36(+0.46%) |
Nov 08, 2021 | 78.51 | 78.51 | 77.14 | 77.45 | 31,720 | -0.99(-1.26%) |
Nov 05, 2021 | 78.09 | 78.69 | 78.09 | 78.44 | 19,686 | +0.60(+0.77%) |
Nov 04, 2021 | 78.07 | 78.21 | 77.21 | 77.84 | 33,262 | -0.35(-0.44%) |
Nov 03, 2021 | 78.45 | 78.58 | 77.62 | 78.19 | 19,757 | -0.31(-0.39%) |
Nov 02, 2021 | 78.68 | 78.68 | 78.03 | 78.50 | 33,903 | +0.06(+0.07%) |
Nov 01, 2021 | 78.11 | 78.62 | 77.99 | 78.44 | 18,029 | +0.23(+0.30%) |
Oct 29, 2021 | 78.28 | 78.83 | 77.90 | 78.21 | 22,833 | -0.23(-0.30%) |
Oct 28, 2021 | 77.79 | 78.44 | 77.78 | 78.44 | 19,465 | +0.54(+0.69%) |
Oct 27, 2021 | 78.67 | 78.67 | 77.81 | 77.90 | 39,453 | -0.53(-0.67%) |
Oct 26, 2021 | 78.18 | 78.43 | 35,881 | +0.26(+0.34%) | ||
Oct 25, 2021 | 78.49 | 78.63 | 78.13 | 78.17 | 17,486 | -0.44(-0.56%) |
Oct 22, 2021 | 78.32 | 78.69 | 78.28 | 78.61 | 22,499 | +0.47(+0.60%) |
Oct 21, 2021 | 78.04 | 78.38 | 78.04 | 78.14 | 30,386 | +0.08(+0.11%) |
Oct 20, 2021 | 76.97 | 78.29 | 76.97 | 78.06 | 44,080 | +1.14(+1.48%) |
Oct 19, 2021 | 76.45 | 77.01 | 76.45 | 76.92 | 36,155 | +0.92(+1.21%) |
Oct 18, 2021 | 76.24 | 76.37 | 75.65 | 76.00 | 41,645 | -0.67(-0.87%) |
Oct 15, 2021 | 76.91 | 77.28 | 76.64 | 76.66 | 38,401 | -0.20(-0.26%) |
Oct 14, 2021 | 76.14 | 76.95 | 76.14 | 76.86 | 74,549 | +0.96(+1.26%) |
Oct 13, 2021 | 75.09 | 75.94 | 74.73 | 75.90 | 36,003 | +0.85(+1.14%) |
Oct 12, 2021 | 74.59 | 75.24 | 74.54 | 75.05 | 35,424 | +0.54(+0.72%) |
Oct 11, 2021 | 75.33 | 75.33 | 74.42 | 74.51 | 34,902 | -0.95(-1.26%) |
Oct 08, 2021 | 75.90 | 75.90 | 75.40 | 75.46 | 36,758 | -0.38(-0.50%) |
Oct 07, 2021 | 76.17 | 76.83 | 75.79 | 75.84 | 45,820 | -0.20(-0.26%) |
Oct 06, 2021 | 74.53 | 76.04 | 74.27 | 76.04 | 43,433 | +1.10(+1.47%) |
Oct 05, 2021 | 75.09 | 75.37 | 74.80 | 74.94 | 61,314 | -0.08(-0.10%) |
Oct 04, 2021 | 74.08 | 75.26 | 74.02 | 75.01 | 36,013 | +0.78(+1.05%) |
Oct 01, 2021 | 74.51 | 74.69 | 73.98 | 74.23 | 60,651 | +0.08(+0.10%) |
Sep 30, 2021 | 75.06 | 75.06 | 74.11 | 74.16 | 40,215 | -0.57(-0.77%) |
Sep 29, 2021 | 74.11 | 75.20 | 73.91 | 74.73 | 47,624 | +0.85(+1.14%) |
Sep 28, 2021 | 74.77 | 74.79 | 73.70 | 73.88 | 91,468 | -0.94(-1.26%) |
Sep 27, 2021 | 75.64 | 76.17 | 74.77 | 74.82 | 38,345 | -0.82(-1.08%) |
Sep 24, 2021 | 75.64 | 76.10 | 75.54 | 75.64 | 86,136 | -0.08(-0.11%) |
Sep 23, 2021 | 76.47 | 76.58 | 75.67 | 75.72 | 37,354 | -0.26(-0.34%) |
Sep 22, 2021 | 76.14 | 76.57 | 75.78 | 75.99 | 44,840 | -0.02(-0.02%) |
Sep 21, 2021 | 76.58 | 76.85 | 75.97 | 76.00 | 92,363 | -0.16(-0.21%) |
Sep 20, 2021 | 75.90 | 76.71 | 75.33 | 76.16 | 71,202 | -0.18(-0.23%) |
Sep 17, 2021 | 77.49 | 77.49 | 76.31 | 76.34 | 43,231 | -1.17(-1.51%) |
Sep 16, 2021 | 78.32 | 78.39 | 77.43 | 77.51 | 48,554 | -0.58(-0.74%) |
Sep 15, 2021 | 78.16 | 78.66 | 77.81 | 78.09 | 96,024 | -0.12(-0.16%) |
Sep 14, 2021 | 78.72 | 78.89 | 78.05 | 78.21 | 34,211 | -0.36(-0.46%) |
Sep 13, 2021 | 78.98 | 79.38 | 78.36 | 78.57 | 31,098 | -0.06(-0.07%) |
Sep 10, 2021 | 79.68 | 79.68 | 78.58 | 78.63 | 43,209 | -1.16(-1.45%) |
Sep 09, 2021 | 80.08 | 80.26 | 79.76 | 79.79 | 32,621 | -0.45(-0.56%) |
Sep 08, 2021 | 78.73 | 80.40 | 78.70 | 80.23 | 29,311 | +1.43(+1.81%) |
Sep 07, 2021 | 79.77 | 79.77 | 78.81 | 78.81 | 28,893 | -1.05(-1.32%) |
Sep 03, 2021 | 80.23 | 80.38 | 79.81 | 79.86 | 21,259 | -0.65(-0.81%) |
Sep 02, 2021 | 80.13 | 80.51 | 79.94 | 80.51 | 122,595 | +0.59(+0.74%) |
Sep 01, 2021 | 79.12 | 80.11 | 78.93 | 79.93 | 59,835 | +1.06(+1.35%) |
Aug 31, 2021 | 78.94 | 79.23 | 78.55 | 78.86 | 31,186 | -0.08(-0.11%) |
Aug 30, 2021 | 78.71 | 79.11 | 78.68 | 78.95 | 25,808 | +0.14(+0.18%) |
Aug 27, 2021 | 78.92 | 79.10 | 78.76 | 78.81 | 14,739 | +0.03(+0.04%) |
Aug 26, 2021 | 78.95 | 78.98 | 78.66 | 78.78 | 23,474 | -0.29(-0.37%) |
Aug 25, 2021 | 78.90 | 79.27 | 78.55 | 79.07 | 34,786 | +0.16(+0.20%) |
Aug 24, 2021 | 79.31 | 79.31 | 78.37 | 78.91 | 81,592 | -0.41(-0.52%) |
Aug 23, 2021 | 80.30 | 80.56 | 79.22 | 79.32 | 46,525 | -1.06(-1.32%) |
Aug 20, 2021 | 79.28 | 80.39 | 79.28 | 80.38 | 73,785 | +1.05(+1.32%) |
Aug 19, 2021 | 79.00 | 79.97 | 79.00 | 79.34 | 35,737 | +0.23(+0.30%) |
Aug 18, 2021 | 79.43 | 79.64 | 78.89 | 79.10 | 167,078 | -0.45(-0.56%) |
Aug 17, 2021 | 79.24 | 79.55 | 78.82 | 79.55 | 36,121 | +0.04(+0.05%) |
Aug 16, 2021 | 79.10 | 80.05 | 79.08 | 79.51 | 64,662 | +0.48(+0.61%) |
Aug 13, 2021 | 78.58 | 79.11 | 78.58 | 79.03 | 42,342 | +0.47(+0.59%) |
Aug 12, 2021 | 78.40 | 78.79 | 78.39 | 78.56 | 50,792 | +0.04(+0.05%) |
Aug 11, 2021 | 78.04 | 78.83 | 78.04 | 78.53 | 40,084 | +0.67(+0.86%) |
Aug 10, 2021 | 77.82 | 78.04 | 77.58 | 77.85 | 23,418 | +0.12(+0.16%) |
Aug 09, 2021 | 77.82 | 77.84 | 77.29 | 77.73 | 48,766 | +0.01(+0.01%) |
Aug 06, 2021 | 77.69 | 78.29 | 77.69 | 77.72 | 43,445 | -0.07(-0.08%) |
Aug 05, 2021 | 77.09 | 77.81 | 76.93 | 77.79 | 56,208 | +0.79(+1.03%) |
Aug 04, 2021 | 76.98 | 77.06 | 76.09 | 76.99 | 74,246 | -0.18(-0.23%) |
Aug 03, 2021 | 76.88 | 77.45 | 76.64 | 77.17 | 78,559 | +0.51(+0.67%) |
Aug 02, 2021 | 76.40 | 76.97 | 76.40 | 76.66 | 172,007 | +0.58(+0.76%) |
Jul 30, 2021 | 76.69 | 77.22 | 76.01 | 76.08 | 57,477 | -0.67(-0.88%) |
Jul 29, 2021 | 76.74 | 76.99 | 76.41 | 76.75 | 63,679 | +0.08(+0.11%) |
Jul 28, 2021 | 77.08 | 77.14 | 76.14 | 76.67 | 36,874 | -0.41(-0.53%) |
Jul 27, 2021 | 75.77 | 77.24 | 75.41 | 77.08 | 49,656 | +1.26(+1.66%) |
Jul 26, 2021 | 75.82 | 76.04 | 75.42 | 75.82 | 46,041 | -0.03(-0.04%) |
Jul 23, 2021 | 75.11 | 75.92 | 75.09 | 75.85 | 28,099 | +0.92(+1.23%) |
Jul 22, 2021 | 74.93 | 75.26 | 74.75 | 74.92 | 35,406 | +0.06(+0.07%) |
Jul 21, 2021 | 75.66 | 75.83 | 74.81 | 74.87 | 22,323 | -0.75(-0.99%) |
Jul 20, 2021 | 75.27 | 76.30 | 75.27 | 75.61 | 78,195 | +0.37(+0.50%) |
Jul 19, 2021 | 76.27 | 76.71 | 74.43 | 75.24 | 54,053 | -1.27(-1.66%) |
Jul 16, 2021 | 75.99 | 76.91 | 75.90 | 76.51 | 71,281 | +0.63(+0.84%) |
Jul 15, 2021 | 74.77 | 75.90 | 74.77 | 75.87 | 51,806 | +0.86(+1.15%) |
Jul 14, 2021 | 74.46 | 75.29 | 74.21 | 75.02 | 60,808 | +0.56(+0.75%) |
Jul 13, 2021 | 74.98 | 75.12 | 74.19 | 74.46 | 52,369 | -0.61(-0.81%) |
Jul 12, 2021 | 74.78 | 75.06 | 74.36 | 75.06 | 24,073 | +0.25(+0.34%) |
Jul 09, 2021 | 74.65 | 74.87 | 74.24 | 74.81 | 48,652 | +0.20(+0.26%) |
Jul 08, 2021 | 74.59 | 75.09 | 74.43 | 74.61 | 87,518 | -0.29(-0.39%) |
Jul 07, 2021 | 74.39 | 74.94 | 74.32 | 74.90 | 33,593 | +0.49(+0.65%) |
Jul 06, 2021 | 74.07 | 74.45 | 73.28 | 74.42 | 41,144 | +0.24(+0.33%) |
Jul 02, 2021 | 74.19 | 74.26 | 73.86 | 74.18 | 18,759 | +0.09(+0.13%) |
Jul 01, 2021 | 73.36 | 74.32 | 73.21 | 74.08 | 46,510 | +0.79(+1.08%) |
Jun 30, 2021 | 73.51 | 73.51 | 73.03 | 73.29 | 36,373 | -0.10(-0.14%) |
Jun 29, 2021 | 74.39 | 74.79 | 73.25 | 73.39 | 31,064 | -1.20(-1.61%) |
Jun 28, 2021 | 74.46 | 74.85 | 74.38 | 74.60 | 36,679 | +0.38(+0.52%) |
Jun 25, 2021 | 73.55 | 74.23 | 73.41 | 74.21 | 34,488 | +0.87(+1.18%) |
Jun 24, 2021 | 73.49 | 73.49 | 73.03 | 73.34 | 67,737 | -0.03(-0.04%) |
Jun 23, 2021 | 74.11 | 74.33 | 73.20 | 73.37 | 83,760 | -0.78(-1.06%) |
Jun 22, 2021 | 74.51 | 74.81 | 74.14 | 74.16 | 33,912 | -0.49(-0.66%) |
Jun 21, 2021 | 73.89 | 74.79 | 73.58 | 74.65 | 35,795 | +0.99(+1.34%) |
Jun 18, 2021 | 75.30 | 75.61 | 73.62 | 73.66 | 32,463 | -1.97(-2.60%) |
Jun 17, 2021 | 75.29 | 76.02 | 75.12 | 75.63 | 25,043 | +0.28(+0.37%) |
Jun 16, 2021 | 76.61 | 76.89 | 75.32 | 75.35 | 49,970 | -1.14(-1.49%) |
Jun 15, 2021 | 76.18 | 76.84 | 76.11 | 76.49 | 24,901 | +0.33(+0.43%) |
Jun 14, 2021 | 76.00 | 76.38 | 75.84 | 76.16 | 30,701 | +0.04(+0.05%) |
Jun 11, 2021 | 75.99 | 76.13 | 75.58 | 76.13 | 31,075 | +0.22(+0.30%) |
Jun 10, 2021 | 75.39 | 75.96 | 75.39 | 75.90 | 48,795 | +0.55(+0.73%) |
Jun 09, 2021 | 74.79 | 75.53 | 74.79 | 75.35 | 24,188 | +0.59(+0.79%) |
Jun 08, 2021 | 75.49 | 75.76 | 74.42 | 74.76 | 20,927 | -0.57(-0.75%) |
Jun 07, 2021 | 75.37 | 75.42 | 75.18 | 75.32 | 31,030 | +0.14(+0.19%) |
Jun 04, 2021 | 75.39 | 75.52 | 75.10 | 75.18 | 26,319 | -0.09(-0.12%) |
Jun 03, 2021 | 74.29 | 75.48 | 74.30 | 75.28 | 33,221 | +0.51(+0.68%) |
Jun 02, 2021 | 74.37 | 75.16 | 74.30 | 74.77 | 38,111 | +0.31(+0.42%) |
Jun 01, 2021 | 74.92 | 74.92 | 74.21 | 74.46 | 21,026 | -0.31(-0.41%) |
May 28, 2021 | 74.75 | 74.94 | 74.58 | 74.77 | 33,513 | +0.35(+0.47%) |
May 27, 2021 | 75.07 | 75.07 | 74.45 | 74.41 | 33,039 | -0.44(-0.58%) |
May 26, 2021 | 74.83 | 75.16 | 74.66 | 74.85 | 31,631 | +0.02(+0.02%) |
May 25, 2021 | 75.81 | 75.93 | 74.74 | 74.83 | 26,782 | -0.97(-1.28%) |
May 24, 2021 | 76.07 | 76.12 | 75.81 | 75.81 | 22,200 | -0.06(-0.09%) |
May 21, 2021 | 75.63 | 76.03 | 75.41 | 75.87 | 31,032 | +0.34(+0.45%) |
May 20, 2021 | 75.00 | 75.96 | 75.00 | 75.53 | 25,766 | +0.60(+0.80%) |
May 19, 2021 | 74.70 | 74.94 | 74.19 | 74.92 | 34,974 | -0.17(-0.22%) |
May 18, 2021 | 74.99 | 75.31 | 74.81 | 75.09 | 37,342 | -0.03(-0.04%) |
May 17, 2021 | 75.80 | 76.03 | 75.08 | 75.12 | 47,739 | -0.65(-0.86%) |
May 14, 2021 | 75.56 | 76.23 | 75.56 | 75.77 | 38,985 | +0.34(+0.45%) |
May 13, 2021 | 74.10 | 75.73 | 73.98 | 75.43 | 70,738 | +1.43(+1.93%) |
May 12, 2021 | 75.49 | 75.49 | 73.95 | 74.00 | 37,217 | -1.75(-2.31%) |
May 11, 2021 | 76.44 | 76.44 | 75.29 | 75.75 | 46,779 | -0.91(-1.19%) |
May 10, 2021 | 76.03 | 77.32 | 76.03 | 76.66 | 127,446 | +0.72(+0.95%) |
May 07, 2021 | 75.71 | 76.41 | 75.70 | 75.94 | 27,732 | +0.31(+0.40%) |
May 06, 2021 | 75.26 | 75.74 | 74.83 | 75.63 | 39,813 | +0.57(+0.75%) |
May 05, 2021 | 75.15 | 76.36 | 74.75 | 75.06 | 39,625 | -1.27(-1.66%) |
May 04, 2021 | 76.44 | 76.66 | 75.91 | 76.33 | 63,973 | -0.32(-0.41%) |
May 03, 2021 | 76.70 | 77.32 | 76.55 | 76.65 | 78,619 | +0.00(+0.00%) |
Apr 30, 2021 | 76.08 | 76.65 | 75.87 | 76.65 | 57,695 | +0.66(+0.87%) |
Apr 29, 2021 | 75.33 | 76.04 | 75.33 | 75.99 | 55,129 | +0.69(+0.91%) |
Apr 28, 2021 | 75.56 | 75.56 | 75.02 | 75.30 | 49,990 | -0.12(-0.16%) |
Apr 27, 2021 | 75.98 | 75.98 | 75.30 | 75.43 | 73,444 | -0.63(-0.83%) |
Apr 26, 2021 | 76.64 | 76.64 | 75.87 | 76.06 | 23,925 | -0.38(-0.50%) |
Apr 23, 2021 | 76.82 | 76.84 | 76.44 | 76.44 | 20,921 | -0.20(-0.27%) |
Apr 22, 2021 | 77.09 | 77.27 | 76.58 | 76.64 | 68,704 | -0.53(-0.68%) |
Apr 21, 2021 | 77.79 | 78.02 | 76.93 | 77.17 | 42,710 | -0.57(-0.74%) |
Apr 20, 2021 | 76.83 | 77.95 | 76.83 | 77.74 | 39,204 | +0.93(+1.21%) |
Apr 19, 2021 | 77.29 | 77.29 | 76.70 | 76.82 | 56,351 | -0.48(-0.62%) |
Apr 16, 2021 | 76.95 | 77.52 | 76.87 | 77.29 | 48,852 | +0.61(+0.79%) |
Apr 15, 2021 | 75.96 | 76.69 | 75.88 | 76.69 | 56,828 | +0.85(+1.12%) |
Apr 14, 2021 | 75.29 | 75.88 | 75.20 | 75.83 | 43,200 | +0.32(+0.43%) |
Apr 13, 2021 | 74.50 | 75.60 | 74.34 | 75.51 | 31,156 | +0.84(+1.13%) |
Apr 12, 2021 | 74.59 | 75.17 | 74.49 | 74.66 | 29,527 | +0.10(+0.14%) |
Apr 09, 2021 | 74.69 | 74.85 | 74.43 | 74.56 | 54,783 | -0.04(-0.05%) |
Apr 08, 2021 | 74.78 | 75.07 | 74.48 | 74.60 | 61,318 | -0.06(-0.09%) |
Apr 07, 2021 | 74.82 | 74.95 | 74.38 | 74.66 | 113,478 | -0.10(-0.14%) |
Apr 06, 2021 | 74.30 | 74.82 | 74.04 | 74.77 | 39,643 | +0.27(+0.36%) |
Apr 05, 2021 | 73.88 | 74.91 | 73.88 | 74.50 | 49,819 | +0.82(+1.11%) |