Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.22 | 68.65 | 67.17 | 67.91 | 4,425,641 | -0.77(-1.12%) |
May 27, 2022 | 69.24 | 70.18 | 68.65 | 68.68 | 1,075,908 | -0.13(-0.19%) |
May 26, 2022 | 69.50 | 69.78 | 68.79 | 68.81 | 873,576 | -0.54(-0.78%) |
May 25, 2022 | 70.00 | 70.80 | 68.90 | 69.35 | 1,892,971 | -0.60(-0.86%) |
May 24, 2022 | 70.84 | 71.32 | 69.70 | 69.95 | 1,355,195 | -1.16(-1.63%) |
May 23, 2022 | 72.25 | 72.26 | 70.70 | 71.11 | 871,876 | -0.85(-1.18%) |
May 20, 2022 | 72.11 | 72.74 | 71.30 | 71.96 | 1,617,539 | +0.15(+0.21%) |
May 19, 2022 | 70.75 | 71.93 | 70.51 | 71.81 | 1,571,576 | +1.21(+1.71%) |
May 18, 2022 | 71.87 | 72.07 | 70.07 | 70.60 | 1,538,737 | -1.29(-1.79%) |
May 17, 2022 | 70.63 | 72.03 | 69.76 | 71.89 | 3,032,173 | +1.98(+2.83%) |
May 16, 2022 | 69.05 | 70.00 | 68.87 | 69.91 | 1,411,950 | +0.57(+0.82%) |
May 13, 2022 | 69.28 | 69.97 | 68.69 | 69.34 | 1,351,407 | -0.07(-0.10%) |
May 12, 2022 | 68.83 | 70.45 | 68.70 | 69.41 | 2,804,397 | +0.07(+0.10%) |
May 11, 2022 | 69.00 | 70.09 | 68.25 | 69.34 | 3,652,488 | -0.20(-0.29%) |
May 10, 2022 | 70.87 | 70.99 | 69.17 | 69.54 | 1,945,662 | -0.54(-0.77%) |
May 09, 2022 | 69.33 | 71.54 | 69.23 | 70.08 | 2,893,433 | -0.83(-1.17%) |
May 06, 2022 | 70.62 | 72.23 | 69.64 | 70.91 | 5,156,422 | -0.90(-1.25%) |
May 05, 2022 | 72.93 | 73.75 | 70.54 | 71.81 | 6,236,627 | -1.03(-1.41%) |
May 04, 2022 | 63.17 | 79.78 | 62.22 | 72.84 | 10,331,750 | +9.21(+14.47%) |
May 03, 2022 | 63.79 | 64.56 | 63.42 | 63.63 | 1,074,078 | -0.20(-0.31%) |
May 02, 2022 | 65.43 | 65.55 | 63.40 | 63.83 | 1,329,187 | -1.96(-2.98%) |
Apr 29, 2022 | 65.93 | 66.60 | 65.16 | 65.79 | 1,700,435 | -0.44(-0.66%) |
Apr 28, 2022 | 65.29 | 66.63 | 64.69 | 66.23 | 832,262 | +1.52(+2.35%) |
Apr 27, 2022 | 64.92 | 65.99 | 64.69 | 64.71 | 993,277 | -0.47(-0.72%) |
Apr 26, 2022 | 66.70 | 67.48 | 64.95 | 65.18 | 1,510,100 | -2.28(-3.38%) |
Apr 25, 2022 | 65.64 | 67.57 | 65.13 | 67.46 | 1,141,179 | +1.68(+2.55%) |
Apr 22, 2022 | 67.17 | 67.21 | 65.71 | 65.78 | 916,345 | -1.48(-2.20%) |
Apr 21, 2022 | 69.49 | 69.84 | 66.97 | 67.26 | 953,636 | -1.80(-2.61%) |
Apr 20, 2022 | 68.32 | 69.85 | 67.81 | 69.06 | 1,248,895 | +0.97(+1.42%) |
Apr 19, 2022 | 66.87 | 68.52 | 66.59 | 68.09 | 869,858 | +1.61(+2.42%) |
Apr 18, 2022 | 67.52 | 68.10 | 66.39 | 66.48 | 1,001,831 | -1.23(-1.82%) |
Apr 14, 2022 | 67.72 | 68.45 | 67.12 | 67.71 | 1,141,411 | +0.47(+0.70%) |
Apr 13, 2022 | 65.84 | 67.46 | 65.59 | 67.24 | 1,190,091 | +0.97(+1.46%) |
Apr 12, 2022 | 67.16 | 68.07 | 66.20 | 66.27 | 1,298,572 | -0.83(-1.24%) |
Apr 11, 2022 | 67.83 | 68.41 | 66.83 | 67.10 | 1,146,194 | -0.92(-1.35%) |
Apr 08, 2022 | 68.00 | 68.55 | 67.44 | 68.02 | 1,603,751 | -0.18(-0.26%) |
Apr 07, 2022 | 66.79 | 68.35 | 66.25 | 68.20 | 2,218,640 | +1.06(+1.58%) |
Apr 06, 2022 | 65.68 | 68.39 | 65.56 | 67.14 | 3,354,926 | +0.87(+1.31%) |
Apr 05, 2022 | 59.02 | 67.14 | 58.49 | 66.27 | 6,974,611 | +7.00(+11.81%) |
Apr 04, 2022 | 58.07 | 59.53 | 57.98 | 59.27 | 1,456,706 | +1.49(+2.58%) |
Apr 01, 2022 | 58.24 | 58.48 | 57.26 | 57.78 | 838,603 | -0.21(-0.36%) |
Mar 31, 2022 | 58.35 | 59.48 | 57.98 | 57.99 | 958,491 | -0.28(-0.48%) |
Mar 30, 2022 | 58.86 | 59.44 | 57.88 | 58.27 | 1,558,935 | -1.11(-1.87%) |
Mar 29, 2022 | 58.61 | 59.68 | 58.26 | 59.38 | 1,009,540 | +1.43(+2.47%) |
Mar 28, 2022 | 58.91 | 59.62 | 57.08 | 57.95 | 980,463 | -1.13(-1.91%) |
Mar 25, 2022 | 58.96 | 59.42 | 58.06 | 59.08 | 906,410 | +0.49(+0.84%) |
Mar 24, 2022 | 59.45 | 59.55 | 58.28 | 58.59 | 1,130,529 | -0.76(-1.28%) |
Mar 23, 2022 | 60.44 | 60.75 | 59.00 | 59.35 | 1,398,666 | -1.75(-2.86%) |
Mar 22, 2022 | 60.38 | 61.83 | 59.84 | 61.10 | 796,182 | +0.88(+1.46%) |
Mar 21, 2022 | 60.10 | 60.69 | 59.82 | 60.22 | 974,060 | -0.36(-0.59%) |
Mar 18, 2022 | 58.65 | 60.63 | 58.65 | 60.58 | 2,721,523 | +1.44(+2.43%) |
Mar 17, 2022 | 58.92 | 59.85 | 58.85 | 59.14 | 1,243,878 | -0.12(-0.20%) |
Mar 16, 2022 | 57.18 | 59.28 | 57.18 | 59.26 | 1,689,304 | +2.67(+4.72%) |
Mar 15, 2022 | 57.45 | 57.97 | 56.28 | 56.59 | 2,244,319 | -0.49(-0.86%) |
Mar 14, 2022 | 56.82 | 58.08 | 56.69 | 57.08 | 1,477,177 | +0.48(+0.85%) |
Mar 11, 2022 | 57.64 | 57.85 | 56.08 | 56.60 | 1,484,080 | -0.58(-1.01%) |
Mar 10, 2022 | 57.42 | 57.69 | 56.04 | 57.18 | 1,672,803 | -1.19(-2.04%) |
Mar 09, 2022 | 58.45 | 59.05 | 57.77 | 58.37 | 1,372,913 | +0.98(+1.71%) |
Mar 08, 2022 | 57.87 | 58.66 | 56.49 | 57.39 | 1,735,052 | -1.05(-1.80%) |
Mar 07, 2022 | 60.75 | 61.17 | 58.27 | 58.44 | 1,723,368 | -2.28(-3.75%) |
Mar 04, 2022 | 59.35 | 61.25 | 59.30 | 60.72 | 1,837,592 | +0.77(+1.28%) |
Mar 03, 2022 | 59.98 | 60.44 | 58.91 | 59.95 | 1,657,326 | +0.58(+0.98%) |
Mar 02, 2022 | 57.98 | 59.69 | 57.20 | 59.37 | 1,878,824 | +1.72(+2.98%) |
Mar 01, 2022 | 56.30 | 58.03 | 56.19 | 57.65 | 1,531,725 | +1.46(+2.60%) |
Feb 28, 2022 | 56.20 | 57.08 | 54.83 | 56.19 | 1,949,328 | -0.26(-0.46%) |
Feb 25, 2022 | 54.98 | 56.85 | 55.71 | 56.45 | 1,550,138 | +1.07(+1.93%) |
Feb 24, 2022 | 52.23 | 55.87 | 52.00 | 55.38 | 2,078,994 | +2.26(+4.25%) |
Feb 23, 2022 | 54.98 | 55.42 | 52.91 | 53.12 | 2,746,515 | -1.13(-2.08%) |
Feb 22, 2022 | 55.35 | 55.55 | 54.00 | 54.25 | 1,728,783 | -1.61(-2.88%) |
Feb 18, 2022 | 55.86 | 0 | -1.95(-3.37%) | |||
Feb 17, 2022 | 59.11 | 59.77 | 57.38 | 57.81 | 2,110,773 | -2.63(-4.35%) |
Feb 16, 2022 | 62.69 | 63.45 | 59.95 | 60.44 | 2,216,008 | -3.00(-4.73%) |
Feb 15, 2022 | 68.00 | 68.30 | 62.51 | 63.44 | 2,151,080 | -2.09(-3.19%) |
Feb 14, 2022 | 66.56 | 67.12 | 64.55 | 65.53 | 2,219,565 | -1.07(-1.61%) |
Feb 11, 2022 | 69.03 | 69.64 | 66.36 | 66.60 | 1,300,353 | -2.42(-3.51%) |
Feb 10, 2022 | 70.23 | 70.75 | 68.45 | 69.02 | 802,056 | -2.19(-3.08%) |
Feb 09, 2022 | 69.35 | 71.29 | 68.93 | 71.21 | 1,184,348 | +2.36(+3.43%) |
Feb 08, 2022 | 70.22 | 70.29 | 68.52 | 68.85 | 978,006 | -2.83(-3.95%) |
Feb 07, 2022 | 72.22 | 73.42 | 71.64 | 71.68 | 354,506 | -0.59(-0.82%) |
Feb 04, 2022 | 71.65 | 72.89 | 70.93 | 72.27 | 470,746 | +0.32(+0.44%) |
Feb 03, 2022 | 72.35 | 72.96 | 71.73 | 71.95 | 345,763 | -1.52(-2.07%) |
Feb 02, 2022 | 74.29 | 74.41 | 73.21 | 73.47 | 480,956 | -0.74(-1.00%) |
Feb 01, 2022 | 74.92 | 75.00 | 72.77 | 74.21 | 662,470 | -0.39(-0.52%) |
Jan 31, 2022 | 72.70 | 74.82 | 74.60 | 716,431 | +1.90(+2.61%) | |
Jan 28, 2022 | 70.35 | 72.71 | 69.14 | 72.70 | 672,666 | +2.63(+3.75%) |
Jan 27, 2022 | 71.49 | 72.82 | 69.33 | 70.07 | 643,172 | -1.17(-1.64%) |
Jan 26, 2022 | 71.31 | 73.24 | 70.69 | 71.24 | 869,176 | +0.50(+0.71%) |
Jan 25, 2022 | 72.94 | 73.38 | 70.66 | 70.74 | 886,307 | -3.38(-4.56%) |
Jan 24, 2022 | 72.21 | 74.28 | 71.86 | 74.12 | 754,753 | +0.82(+1.12%) |
Jan 21, 2022 | 73.18 | 74.45 | 72.96 | 73.30 | 429,587 | -0.08(-0.11%) |
Jan 20, 2022 | 74.36 | 75.42 | 73.31 | 73.38 | 328,280 | -0.53(-0.72%) |
Jan 19, 2022 | 74.40 | 75.62 | 73.67 | 73.91 | 678,769 | -0.66(-0.89%) |
Jan 18, 2022 | 73.88 | 75.42 | 73.30 | 74.57 | 640,428 | -0.23(-0.31%) |
Jan 14, 2022 | 74.80 | 0 | -1.40(-1.84%) | |||
Jan 13, 2022 | 79.39 | 79.70 | 76.04 | 76.20 | 644,781 | -3.30(-4.15%) |
Jan 12, 2022 | 80.02 | 80.65 | 79.22 | 79.50 | 447,182 | -0.05(-0.06%) |
Jan 11, 2022 | 78.87 | 79.98 | 78.17 | 79.55 | 417,712 | +0.56(+0.71%) |
Jan 10, 2022 | 78.41 | 79.21 | 77.58 | 78.99 | 591,137 | -0.15(-0.19%) |
Jan 07, 2022 | 79.53 | 79.90 | 78.59 | 79.14 | 631,083 | -0.31(-0.39%) |
Jan 06, 2022 | 79.20 | 80.97 | 78.73 | 79.45 | 643,518 | -0.28(-0.35%) |
Jan 05, 2022 | 81.22 | 82.03 | 79.68 | 79.73 | 457,875 | -1.60(-1.97%) |
Jan 04, 2022 | 81.52 | 82.01 | 80.05 | 81.33 | 666,277 | -0.18(-0.22%) |
Jan 03, 2022 | 82.89 | 82.89 | 80.79 | 81.51 | 705,382 | -1.38(-1.66%) |
Dec 31, 2021 | 83.00 | 83.91 | 82.40 | 82.89 | 762,765 | -0.12(-0.14%) |
Dec 30, 2021 | 82.44 | 84.27 | 82.11 | 83.01 | 574,217 | +0.64(+0.78%) |
Dec 29, 2021 | 83.18 | 83.47 | 81.90 | 82.37 | 367,457 | -0.77(-0.93%) |
Dec 28, 2021 | 82.41 | 83.45 | 81.49 | 83.14 | 438,464 | +1.11(+1.35%) |
Dec 27, 2021 | 81.51 | 82.21 | 80.69 | 82.03 | 399,420 | +0.35(+0.43%) |
Dec 23, 2021 | 82.09 | 82.37 | 80.92 | 81.68 | 604,369 | -0.51(-0.62%) |
Dec 22, 2021 | 81.78 | 82.79 | 81.43 | 82.19 | 401,610 | +0.38(+0.46%) |
Dec 21, 2021 | 82.37 | 82.92 | 81.20 | 81.81 | 1,023,923 | -0.36(-0.44%) |
Dec 20, 2021 | 81.71 | 82.39 | 80.56 | 82.17 | 865,100 | -0.54(-0.65%) |
Dec 17, 2021 | 81.03 | 83.39 | 80.32 | 82.71 | 2,332,330 | +1.51(+1.86%) |
Dec 16, 2021 | 79.32 | 82.15 | 78.79 | 81.20 | 1,741,722 | +1.78(+2.24%) |
Dec 15, 2021 | 76.21 | 79.59 | 76.21 | 79.42 | 1,525,633 | +2.92(+3.82%) |
Dec 14, 2021 | 76.49 | 79.10 | 74.87 | 76.50 | 1,303,003 | -0.55(-0.71%) |
Dec 13, 2021 | 73.61 | 77.79 | 73.50 | 77.05 | 985,900 | +3.30(+4.47%) |
Dec 10, 2021 | 73.98 | 74.76 | 73.40 | 73.75 | 612,591 | +0.07(+0.10%) |
Dec 09, 2021 | 75.78 | 75.78 | 73.30 | 73.68 | 845,850 | -2.03(-2.68%) |
Dec 08, 2021 | 75.84 | 76.41 | 75.26 | 75.71 | 526,379 | +0.33(+0.44%) |
Dec 07, 2021 | 75.66 | 76.73 | 75.03 | 75.38 | 757,737 | +0.40(+0.53%) |
Dec 06, 2021 | 73.77 | 75.56 | 72.84 | 74.98 | 1,062,730 | +1.36(+1.85%) |
Dec 03, 2021 | 74.55 | 74.55 | 72.80 | 73.62 | 985,298 | -0.56(-0.75%) |
Dec 02, 2021 | 72.10 | 74.63 | 72.10 | 74.18 | 984,347 | +2.11(+2.93%) |
Dec 01, 2021 | 71.63 | 73.66 | 71.15 | 72.07 | 983,659 | +0.60(+0.84%) |
Nov 30, 2021 | 72.95 | 73.51 | 71.07 | 71.47 | 2,484,783 | -1.67(-2.28%) |
Nov 29, 2021 | 72.47 | 73.75 | 71.65 | 73.14 | 692,536 | +1.20(+1.67%) |
Nov 26, 2021 | 71.08 | 73.01 | 71.08 | 71.94 | 507,635 | -1.01(-1.38%) |
Nov 24, 2021 | 72.83 | 73.68 | 72.67 | 72.95 | 392,103 | -0.11(-0.15%) |
Nov 23, 2021 | 73.09 | 73.47 | 72.15 | 73.06 | 639,560 | -0.42(-0.57%) |
Nov 22, 2021 | 74.75 | 75.30 | 73.19 | 73.48 | 813,743 | -1.21(-1.62%) |
Nov 19, 2021 | 72.27 | 74.95 | 72.27 | 74.69 | 862,693 | +2.81(+3.91%) |
Nov 18, 2021 | 73.80 | 71.98 | 71.13 | 71.88 | 612,181 | -2.43(-3.27%) |
Nov 17, 2021 | 75.75 | 75.75 | 73.74 | 74.31 | 775,636 | -1.52(-2.00%) |
Nov 16, 2021 | 77.05 | 78.63 | 75.68 | 75.83 | 1,266,901 | -1.04(-1.35%) |
Nov 15, 2021 | 77.88 | 78.64 | 76.77 | 76.87 | 733,207 | -1.06(-1.36%) |
Nov 12, 2021 | 78.72 | 78.72 | 77.74 | 77.93 | 821,990 | -0.15(-0.19%) |
Nov 11, 2021 | 79.29 | 80.33 | 77.28 | 78.08 | 2,962,998 | -1.01(-1.28%) |
Nov 10, 2021 | 77.16 | 79.13 | 79.09 | 1,346,457 | +1.48(+1.91%) | |
Nov 09, 2021 | 75.04 | 77.70 | 74.24 | 77.61 | 1,362,763 | +2.78(+3.72%) |
Nov 08, 2021 | 73.33 | 75.25 | 73.02 | 74.83 | 1,530,233 | +4.54(+6.46%) |
Nov 05, 2021 | 70.65 | 70.93 | 69.66 | 70.29 | 508,586 | +0.26(+0.37%) |
Nov 04, 2021 | 68.61 | 70.17 | 68.61 | 70.03 | 613,366 | +1.27(+1.85%) |
Nov 03, 2021 | 70.65 | 70.85 | 68.63 | 68.76 | 697,758 | -1.15(-1.64%) |
Nov 02, 2021 | 70.91 | 71.30 | 69.65 | 69.91 | 583,684 | -1.00(-1.41%) |
Nov 01, 2021 | 70.19 | 71.87 | 70.97 | 70.91 | 512,915 | +0.80(+1.14%) |
Oct 29, 2021 | 70.87 | 71.70 | 69.74 | 70.11 | 699,415 | -0.88(-1.24%) |
Oct 28, 2021 | 71.42 | 71.54 | 70.60 | 70.99 | 647,812 | -0.19(-0.27%) |
Oct 27, 2021 | 73.07 | 73.38 | 71.18 | 71.18 | 516,408 | -1.91(-2.61%) |
Oct 26, 2021 | 73.59 | 73.08 | 73.09 | 675,608 | -0.08(-0.11%) | |
Oct 25, 2021 | 73.30 | 73.42 | 72.84 | 73.17 | 640,966 | -0.05(-0.07%) |
Oct 22, 2021 | 72.27 | 73.33 | 72.19 | 73.22 | 623,578 | +0.83(+1.15%) |
Oct 21, 2021 | 71.41 | 72.42 | 71.02 | 72.39 | 798,913 | +1.47(+2.07%) |
Oct 20, 2021 | 71.71 | 72.12 | 70.85 | 70.92 | 634,636 | -0.98(-1.36%) |
Oct 19, 2021 | 72.41 | 72.55 | 71.60 | 71.90 | 1,303,847 | +0.00(+0.00%) |
Oct 18, 2021 | 70.67 | 71.92 | 70.44 | 71.90 | 471,475 | +0.82(+1.15%) |
Oct 15, 2021 | 71.53 | 71.90 | 70.55 | 71.08 | 557,390 | -0.28(-0.39%) |
Oct 14, 2021 | 70.00 | 71.46 | 69.97 | 71.36 | 870,267 | +1.73(+2.48%) |
Oct 13, 2021 | 69.53 | 69.88 | 69.07 | 69.63 | 484,452 | +0.48(+0.69%) |
Oct 12, 2021 | 69.87 | 70.14 | 68.90 | 69.15 | 568,775 | -0.69(-0.99%) |
Oct 11, 2021 | 70.86 | 71.25 | 69.75 | 69.84 | 319,713 | -1.18(-1.66%) |
Oct 08, 2021 | 71.89 | 72.11 | 71.01 | 71.02 | 493,737 | -0.78(-1.09%) |
Oct 07, 2021 | 70.69 | 72.00 | 70.68 | 71.80 | 690,286 | +1.42(+2.02%) |
Oct 06, 2021 | 70.33 | 70.76 | 69.40 | 70.38 | 1,248,869 | -0.48(-0.68%) |
Oct 05, 2021 | 71.12 | 71.44 | 70.52 | 70.86 | 465,544 | -0.22(-0.31%) |
Oct 04, 2021 | 72.13 | 72.50 | 70.94 | 71.08 | 529,825 | -1.04(-1.44%) |
Oct 01, 2021 | 71.92 | 72.68 | 71.41 | 72.12 | 956,650 | +0.12(+0.17%) |
Sep 30, 2021 | 72.66 | 73.52 | 71.98 | 72.00 | 1,230,630 | +0.78(+1.10%) |
Sep 29, 2021 | 69.98 | 72.11 | 69.76 | 71.22 | 1,017,171 | +2.61(+3.80%) |
Sep 28, 2021 | 69.80 | 69.86 | 68.60 | 68.61 | 563,516 | -1.40(-2.00%) |
Sep 27, 2021 | 70.14 | 70.59 | 69.64 | 70.01 | 544,755 | -0.57(-0.81%) |
Sep 24, 2021 | 70.61 | 71.16 | 70.37 | 70.58 | 518,843 | -0.25(-0.35%) |
Sep 23, 2021 | 70.94 | 71.47 | 70.63 | 70.83 | 689,191 | +0.06(+0.08%) |
Sep 22, 2021 | 70.98 | 71.59 | 70.75 | 70.77 | 723,273 | -0.04(-0.06%) |
Sep 21, 2021 | 71.86 | 72.19 | 70.61 | 70.81 | 712,717 | -0.98(-1.37%) |
Sep 20, 2021 | 71.65 | 72.15 | 70.69 | 71.79 | 710,671 | -0.37(-0.51%) |
Sep 17, 2021 | 73.42 | 73.59 | 71.63 | 72.16 | 2,075,980 | -1.63(-2.21%) |
Sep 16, 2021 | 74.23 | 74.74 | 73.67 | 73.79 | 423,010 | -0.66(-0.89%) |
Sep 15, 2021 | 74.13 | 74.62 | 73.79 | 74.45 | 648,633 | +0.45(+0.61%) |
Sep 14, 2021 | 75.00 | 75.00 | 73.61 | 74.00 | 721,027 | -0.80(-1.07%) |
Sep 13, 2021 | 74.41 | 74.95 | 73.83 | 74.80 | 497,804 | +0.59(+0.80%) |
Sep 10, 2021 | 75.30 | 75.51 | 74.13 | 74.21 | 435,307 | -1.01(-1.34%) |
Sep 09, 2021 | 76.24 | 76.47 | 75.19 | 75.22 | 752,501 | -1.02(-1.34%) |
Sep 08, 2021 | 74.90 | 76.36 | 74.69 | 76.24 | 570,902 | +1.35(+1.80%) |
Sep 07, 2021 | 75.68 | 75.72 | 74.36 | 74.89 | 460,014 | -1.00(-1.32%) |
Sep 03, 2021 | 76.43 | 76.97 | 75.79 | 75.89 | 509,158 | -0.31(-0.41%) |
Sep 02, 2021 | 76.32 | 76.74 | 75.70 | 76.20 | 633,750 | +0.05(+0.07%) |
Sep 01, 2021 | 76.00 | 76.83 | 75.66 | 76.15 | 678,771 | +0.48(+0.63%) |
Aug 31, 2021 | 74.80 | 76.04 | 74.19 | 75.67 | 913,548 | +1.03(+1.38%) |
Aug 30, 2021 | 75.15 | 75.51 | 74.44 | 74.64 | 386,143 | -0.69(-0.92%) |
Aug 27, 2021 | 75.01 | 76.01 | 74.46 | 75.33 | 595,335 | +0.45(+0.60%) |
Aug 26, 2021 | 76.13 | 76.30 | 74.67 | 74.88 | 583,398 | -1.46(-1.91%) |
Aug 25, 2021 | 76.39 | 76.54 | 75.99 | 76.34 | 339,098 | +0.11(+0.14%) |
Aug 24, 2021 | 76.94 | 76.95 | 76.11 | 76.23 | 431,970 | -0.73(-0.95%) |
Aug 23, 2021 | 76.19 | 77.03 | 76.11 | 76.96 | 537,543 | +0.93(+1.22%) |
Aug 20, 2021 | 75.13 | 76.15 | 74.88 | 76.03 | 692,372 | +0.88(+1.17%) |
Aug 19, 2021 | 75.04 | 75.75 | 75.04 | 75.15 | 476,556 | -0.33(-0.44%) |
Aug 18, 2021 | 76.36 | 76.73 | 75.47 | 75.48 | 526,098 | -0.76(-1.00%) |
Aug 17, 2021 | 76.39 | 76.39 | 75.75 | 76.24 | 587,518 | -0.23(-0.30%) |
Aug 16, 2021 | 76.81 | 77.37 | 76.36 | 76.47 | 426,416 | -0.43(-0.56%) |
Aug 13, 2021 | 77.05 | 77.23 | 76.27 | 76.90 | 424,913 | +0.03(+0.04%) |
Aug 12, 2021 | 77.45 | 77.99 | 76.84 | 76.87 | 400,757 | -0.82(-1.06%) |
Aug 11, 2021 | 76.86 | 77.82 | 76.38 | 77.69 | 634,941 | +1.30(+1.70%) |
Aug 10, 2021 | 77.77 | 77.88 | 76.02 | 76.39 | 603,747 | -1.33(-1.71%) |
Aug 09, 2021 | 78.32 | 78.32 | 77.26 | 77.72 | 575,029 | -0.72(-0.92%) |
Aug 06, 2021 | 80.91 | 81.14 | 77.87 | 78.44 | 777,277 | -2.47(-3.05%) |
Aug 05, 2021 | 82.32 | 83.84 | 80.25 | 80.91 | 844,960 | -1.81(-2.19%) |
Aug 04, 2021 | 82.40 | 83.37 | 82.30 | 82.72 | 598,391 | +0.32(+0.39%) |
Aug 03, 2021 | 82.66 | 82.92 | 81.70 | 82.40 | 538,293 | -0.23(-0.28%) |
Aug 02, 2021 | 83.09 | 83.60 | 82.55 | 82.63 | 594,507 | -0.18(-0.22%) |
Jul 30, 2021 | 82.20 | 83.16 | 81.92 | 82.81 | 534,303 | +0.73(+0.89%) |
Jul 29, 2021 | 81.26 | 82.49 | 80.94 | 82.08 | 442,087 | +0.98(+1.21%) |
Jul 28, 2021 | 80.97 | 81.55 | 80.78 | 81.10 | 380,314 | -0.17(-0.21%) |
Jul 27, 2021 | 80.68 | 81.32 | 80.34 | 81.27 | 608,409 | +0.85(+1.06%) |
Jul 26, 2021 | 79.89 | 80.43 | 79.50 | 80.42 | 509,911 | +0.42(+0.53%) |
Jul 23, 2021 | 79.56 | 80.38 | 79.30 | 80.00 | 553,910 | +0.76(+0.96%) |
Jul 22, 2021 | 79.59 | 79.75 | 78.92 | 79.24 | 658,253 | -0.10(-0.13%) |
Jul 21, 2021 | 79.51 | 79.93 | 78.99 | 79.34 | 504,269 | -0.17(-0.21%) |
Jul 20, 2021 | 78.61 | 80.12 | 78.01 | 79.51 | 839,149 | +1.07(+1.36%) |
Jul 19, 2021 | 78.43 | 79.00 | 78.08 | 78.44 | 562,380 | -0.66(-0.83%) |
Jul 16, 2021 | 79.00 | 79.89 | 78.39 | 79.10 | 834,033 | +0.46(+0.58%) |
Jul 15, 2021 | 78.34 | 78.78 | 77.82 | 78.64 | 368,774 | +0.17(+0.22%) |
Jul 14, 2021 | 79.21 | 79.68 | 78.37 | 78.47 | 385,331 | -0.51(-0.65%) |
Jul 13, 2021 | 80.20 | 80.33 | 78.88 | 78.98 | 811,485 | -1.30(-1.62%) |
Jul 12, 2021 | 80.99 | 81.20 | 80.08 | 80.28 | 474,636 | -0.66(-0.82%) |
Jul 09, 2021 | 79.40 | 81.02 | 79.40 | 80.94 | 651,512 | +1.47(+1.85%) |
Jul 08, 2021 | 80.65 | 81.16 | 79.21 | 79.47 | 820,851 | -2.24(-2.74%) |
Jul 07, 2021 | 81.05 | 82.02 | 80.58 | 81.71 | 1,281,164 | +0.82(+1.01%) |
Jul 06, 2021 | 79.65 | 81.04 | 79.47 | 80.89 | 1,249,994 | +1.58(+1.99%) |
Jul 02, 2021 | 78.94 | 79.58 | 78.85 | 79.31 | 539,596 | +0.55(+0.70%) |
Jul 01, 2021 | 77.70 | 79.53 | 77.55 | 78.76 | 1,066,507 | +0.78(+1.00%) |
Jun 30, 2021 | 78.02 | 78.12 | 77.50 | 77.98 | 1,107,846 | -0.16(-0.20%) |
Jun 29, 2021 | 77.36 | 78.26 | 77.36 | 78.14 | 566,538 | +0.70(+0.90%) |
Jun 28, 2021 | 78.45 | 78.63 | 76.72 | 77.44 | 750,385 | -0.83(-1.06%) |
Jun 25, 2021 | 77.07 | 78.60 | 76.80 | 78.27 | 4,231,323 | +1.20(+1.56%) |
Jun 24, 2021 | 76.83 | 77.51 | 76.80 | 77.07 | 1,006,781 | +0.41(+0.53%) |
Jun 23, 2021 | 76.46 | 77.16 | 76.05 | 76.66 | 1,214,308 | +0.15(+0.20%) |
Jun 22, 2021 | 75.56 | 76.58 | 75.18 | 76.51 | 869,094 | +0.99(+1.31%) |
Jun 21, 2021 | 74.55 | 75.56 | 73.89 | 75.52 | 887,706 | +1.20(+1.61%) |
Jun 18, 2021 | 74.15 | 74.59 | 73.62 | 74.32 | 1,417,669 | +0.06(+0.08%) |
Jun 17, 2021 | 74.35 | 74.45 | 73.72 | 74.26 | 684,564 | -0.07(-0.09%) |
Jun 16, 2021 | 74.07 | 74.55 | 73.27 | 74.33 | 1,191,720 | +0.23(+0.31%) |
Jun 15, 2021 | 74.33 | 74.33 | 73.80 | 74.10 | 913,342 | -0.06(-0.08%) |
Jun 14, 2021 | 74.37 | 74.37 | 73.67 | 74.16 | 874,802 | -0.16(-0.22%) |
Jun 11, 2021 | 74.37 | 74.46 | 73.80 | 74.32 | 893,274 | -0.24(-0.32%) |
Jun 10, 2021 | 73.20 | 74.59 | 72.78 | 74.56 | 846,176 | +1.30(+1.77%) |
Jun 09, 2021 | 72.43 | 73.40 | 72.23 | 73.26 | 699,965 | +1.02(+1.41%) |
Jun 08, 2021 | 72.46 | 72.75 | 71.94 | 72.24 | 942,427 | -0.16(-0.22%) |
Jun 07, 2021 | 72.97 | 73.06 | 71.30 | 72.40 | 1,572,499 | -0.84(-1.15%) |
Jun 04, 2021 | 73.34 | 73.78 | 72.62 | 73.24 | 871,779 | +0.10(+0.14%) |
Jun 03, 2021 | 72.96 | 73.30 | 72.06 | 73.14 | 966,813 | +1.45(+2.02%) |
Jun 02, 2021 | 71.24 | 71.93 | 71.11 | 71.69 | 709,017 | +0.44(+0.62%) |