Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 79.73 | 81.61 | 81.59 | 371,742 | +1.89(+2.37%) | |
Jan 28, 2022 | 77.95 | 79.71 | 76.98 | 79.70 | 241,840 | +2.18(+2.81%) |
Jan 27, 2022 | 79.18 | 79.58 | 77.33 | 77.52 | 314,656 | -0.68(-0.87%) |
Jan 26, 2022 | 79.71 | 80.29 | 77.66 | 78.20 | 472,149 | -0.24(-0.31%) |
Jan 25, 2022 | 78.74 | 79.30 | 77.44 | 78.44 | 352,033 | -1.35(-1.69%) |
Jan 24, 2022 | 78.04 | 79.84 | 76.06 | 79.79 | 690,320 | +0.50(+0.63%) |
Jan 21, 2022 | 80.67 | 81.21 | 79.27 | 79.29 | 501,646 | -1.68(-2.07%) |
Jan 20, 2022 | 82.41 | 83.31 | 80.85 | 80.97 | 522,710 | -0.96(-1.17%) |
Jan 19, 2022 | 83.10 | 83.49 | 81.85 | 81.93 | 339,405 | -0.90(-1.09%) |
Jan 18, 2022 | 83.61 | 83.72 | 82.65 | 82.83 | 473,899 | -1.73(-2.05%) |
Jan 14, 2022 | 84.56 | 0 | -0.05(-0.06%) | |||
Jan 13, 2022 | 86.28 | 86.36 | 84.43 | 84.61 | 175,759 | -1.41(-1.64%) |
Jan 12, 2022 | 86.42 | 86.57 | 85.68 | 86.02 | 309,284 | +0.14(+0.17%) |
Jan 11, 2022 | 85.02 | 85.90 | 84.50 | 85.88 | 203,883 | +0.86(+1.01%) |
Jan 10, 2022 | 84.45 | 85.10 | 83.18 | 85.02 | 520,257 | -0.12(-0.14%) |
Jan 07, 2022 | 85.89 | 85.98 | 84.87 | 85.14 | 303,001 | -0.58(-0.68%) |
Jan 06, 2022 | 85.65 | 86.28 | 85.07 | 85.72 | 377,621 | -0.11(-0.13%) |
Jan 05, 2022 | 87.81 | 87.81 | 85.78 | 85.83 | 293,036 | -2.09(-2.38%) |
Jan 04, 2022 | 88.85 | 88.85 | 87.44 | 87.92 | 318,258 | -0.38(-0.43%) |
Jan 03, 2022 | 88.20 | 88.32 | 87.56 | 88.30 | 576,182 | +0.41(+0.47%) |
Dec 31, 2021 | 88.13 | 88.40 | 87.83 | 87.89 | 1,352,315 | -0.27(-0.31%) |
Dec 30, 2021 | 88.35 | 88.69 | 88.06 | 88.16 | 196,623 | -0.19(-0.22%) |
Dec 29, 2021 | 88.37 | 88.52 | 87.98 | 88.35 | 222,608 | +0.09(+0.10%) |
Dec 28, 2021 | 88.60 | 88.72 | 88.11 | 88.26 | 201,610 | -0.19(-0.21%) |
Dec 27, 2021 | 87.60 | 88.45 | 87.60 | 88.45 | 185,766 | +1.18(+1.35%) |
Dec 23, 2021 | 86.99 | 87.53 | 86.83 | 87.27 | 437,423 | +0.62(+0.72%) |
Dec 22, 2021 | 85.83 | 86.72 | 85.77 | 86.65 | 658,315 | +0.82(+0.96%) |
Dec 21, 2021 | 84.91 | 85.84 | 84.43 | 85.83 | 874,282 | +1.74(+2.07%) |
Dec 20, 2021 | 84.18 | 84.26 | 83.43 | 84.09 | 428,662 | -1.05(-1.23%) |
Dec 17, 2021 | 85.16 | 85.86 | 84.55 | 85.14 | 257,847 | -0.80(-0.93%) |
Dec 16, 2021 | 87.32 | 87.38 | 85.61 | 85.94 | 456,940 | -1.11(-1.28%) |
Dec 15, 2021 | 85.57 | 87.06 | 85.01 | 87.05 | 247,332 | +1.55(+1.81%) |
Dec 14, 2021 | 85.68 | 85.97 | 84.94 | 85.50 | 283,041 | -0.78(-0.90%) |
Dec 13, 2021 | 87.02 | 87.03 | 86.21 | 86.28 | 174,823 | -0.75(-0.86%) |
Dec 10, 2021 | 86.95 | 87.14 | 86.30 | 87.03 | 248,582 | +0.65(+0.75%) |
Dec 09, 2021 | 86.98 | 87.16 | 86.34 | 86.38 | 144,561 | -0.84(-0.96%) |
Dec 08, 2021 | 86.99 | 87.28 | 86.60 | 87.22 | 488,104 | +0.37(+0.43%) |
Dec 07, 2021 | 86.08 | 86.95 | 86.08 | 86.85 | 272,161 | +1.94(+2.28%) |
Dec 06, 2021 | 84.43 | 85.20 | 83.75 | 84.91 | 145,485 | +1.05(+1.25%) |
Dec 03, 2021 | 85.30 | 85.42 | 83.14 | 83.86 | 373,002 | -1.06(-1.25%) |
Dec 02, 2021 | 83.64 | 85.26 | 83.62 | 84.92 | 341,772 | +1.25(+1.49%) |
Dec 01, 2021 | 85.89 | 86.44 | 83.62 | 83.67 | 557,940 | -1.13(-1.33%) |
Nov 30, 2021 | 86.17 | 86.45 | 84.78 | 84.80 | 459,354 | -1.75(-2.02%) |
Nov 29, 2021 | 86.52 | 86.90 | 85.94 | 86.55 | 289,197 | +1.09(+1.28%) |
Nov 26, 2021 | 86.25 | 86.50 | 85.32 | 85.46 | 262,033 | -1.94(-2.22%) |
Nov 24, 2021 | 86.74 | 87.40 | 86.49 | 87.40 | 157,325 | +0.26(+0.30%) |
Nov 23, 2021 | 87.14 | 87.40 | 86.31 | 87.14 | 258,258 | -0.06(-0.07%) |
Nov 22, 2021 | 88.18 | 88.48 | 87.17 | 87.20 | 334,087 | -0.52(-0.59%) |
Nov 19, 2021 | 87.93 | 88.14 | 87.69 | 87.72 | 222,483 | -0.15(-0.17%) |
Nov 18, 2021 | 87.90 | 87.90 | 87.80 | 87.87 | 155,062 | +0.28(+0.32%) |
Nov 17, 2021 | 87.90 | 87.93 | 87.45 | 87.59 | 246,864 | -0.32(-0.36%) |
Nov 16, 2021 | 87.41 | 88.06 | 87.35 | 87.91 | 194,762 | +0.49(+0.56%) |
Nov 15, 2021 | 87.75 | 87.83 | 87.19 | 87.42 | 210,742 | -0.07(-0.08%) |
Nov 12, 2021 | 87.06 | 87.57 | 86.85 | 87.49 | 306,699 | +0.71(+0.82%) |
Nov 11, 2021 | 87.04 | 87.04 | 86.74 | 86.78 | 180,739 | +0.16(+0.18%) |
Nov 10, 2021 | 87.20 | 86.62 | 275,055 | -0.84(-0.96%) | ||
Nov 09, 2021 | 87.93 | 87.93 | 87.24 | 87.46 | 241,776 | -0.35(-0.40%) |
Nov 08, 2021 | 88.07 | 88.07 | 87.67 | 87.81 | 222,814 | +0.13(+0.15%) |
Nov 05, 2021 | 88.03 | 88.13 | 87.33 | 87.68 | 254,665 | +0.24(+0.27%) |
Nov 04, 2021 | 87.31 | 87.56 | 87.00 | 87.44 | 399,330 | +0.40(+0.46%) |
Nov 03, 2021 | 86.32 | 87.08 | 86.24 | 87.04 | 330,342 | +0.68(+0.79%) |
Nov 02, 2021 | 86.16 | 86.40 | 86.03 | 86.36 | 215,008 | +0.30(+0.35%) |
Nov 01, 2021 | 86.10 | 85.88 | 85.61 | 86.06 | 217,484 | +0.33(+0.38%) |
Oct 29, 2021 | 85.09 | 85.81 | 84.82 | 85.73 | 169,644 | +0.19(+0.22%) |
Oct 28, 2021 | 84.91 | 85.55 | 84.91 | 85.54 | 316,685 | +0.98(+1.16%) |
Oct 27, 2021 | 85.28 | 85.28 | 84.52 | 84.56 | 117,788 | -0.44(-0.52%) |
Oct 26, 2021 | 85.34 | 85.00 | 198,460 | +0.05(+0.06%) | ||
Oct 25, 2021 | 84.70 | 85.05 | 84.39 | 84.95 | 205,469 | +0.44(+0.52%) |
Oct 22, 2021 | 84.56 | 84.81 | 84.11 | 84.51 | 271,360 | -0.17(-0.20%) |
Oct 21, 2021 | 84.28 | 84.70 | 84.17 | 84.68 | 223,367 | +0.40(+0.47%) |
Oct 20, 2021 | 84.24 | 84.40 | 84.05 | 84.28 | 280,253 | +0.28(+0.33%) |
Oct 19, 2021 | 83.74 | 84.03 | 83.63 | 84.00 | 351,420 | +0.58(+0.70%) |
Oct 18, 2021 | 82.86 | 83.45 | 82.35 | 83.42 | 255,126 | +0.36(+0.43%) |
Oct 15, 2021 | 82.94 | 83.13 | 82.82 | 83.06 | 142,931 | +0.52(+0.63%) |
Oct 14, 2021 | 81.86 | 82.55 | 81.77 | 82.54 | 150,152 | +1.42(+1.75%) |
Oct 13, 2021 | 81.00 | 81.22 | 80.50 | 81.12 | 187,572 | +0.37(+0.46%) |
Oct 12, 2021 | 81.07 | 81.10 | 80.56 | 80.75 | 234,755 | -0.02(-0.02%) |
Oct 11, 2021 | 81.22 | 81.78 | 80.77 | 80.77 | 235,855 | -0.59(-0.73%) |
Oct 08, 2021 | 81.91 | 81.96 | 81.29 | 81.36 | 120,989 | -0.33(-0.40%) |
Oct 07, 2021 | 81.53 | 82.20 | 81.53 | 81.69 | 341,871 | +0.80(+0.99%) |
Oct 06, 2021 | 79.85 | 80.89 | 79.51 | 80.89 | 333,601 | +0.36(+0.45%) |
Oct 05, 2021 | 79.99 | 80.91 | 79.87 | 80.53 | 333,165 | +0.83(+1.04%) |
Oct 04, 2021 | 80.69 | 80.69 | 79.25 | 79.70 | 545,747 | -1.25(-1.54%) |
Oct 01, 2021 | 80.43 | 81.17 | 79.62 | 80.95 | 299,469 | +0.89(+1.11%) |
Sep 30, 2021 | 81.12 | 81.36 | 80.07 | 80.06 | 248,391 | -0.85(-1.05%) |
Sep 29, 2021 | 81.16 | 81.42 | 80.81 | 80.91 | 171,150 | +0.05(+0.06%) |
Sep 28, 2021 | 82.03 | 82.11 | 80.75 | 80.86 | 285,394 | -1.87(-2.26%) |
Sep 27, 2021 | 82.84 | 82.94 | 82.46 | 82.73 | 190,325 | -0.30(-0.36%) |
Sep 24, 2021 | 82.60 | 83.13 | 82.60 | 83.03 | 383,809 | +0.03(+0.04%) |
Sep 23, 2021 | 82.46 | 83.26 | 82.40 | 83.00 | 294,134 | +0.94(+1.15%) |
Sep 22, 2021 | 81.65 | 82.42 | 81.48 | 82.06 | 189,386 | +0.75(+0.92%) |
Sep 21, 2021 | 81.73 | 81.98 | 81.10 | 81.31 | 290,522 | +0.03(+0.04%) |
Sep 20, 2021 | 81.40 | 81.64 | 80.26 | 81.28 | 322,687 | -1.46(-1.76%) |
Sep 17, 2021 | 83.43 | 83.43 | 82.55 | 82.74 | 306,710 | -0.92(-1.10%) |
Sep 16, 2021 | 83.61 | 83.83 | 83.06 | 83.66 | 146,160 | -0.01(-0.01%) |
Sep 15, 2021 | 83.13 | 83.74 | 82.82 | 83.67 | 292,524 | +0.64(+0.77%) |
Sep 14, 2021 | 83.81 | 83.81 | 82.86 | 83.03 | 405,460 | -0.42(-0.50%) |
Sep 13, 2021 | 83.86 | 83.86 | 82.99 | 83.45 | 249,472 | +0.10(+0.12%) |
Sep 10, 2021 | 84.51 | 84.51 | 83.29 | 83.35 | 376,376 | -0.68(-0.81%) |
Sep 09, 2021 | 84.35 | 84.69 | 84.01 | 84.03 | 164,189 | -0.37(-0.44%) |
Sep 08, 2021 | 84.44 | 84.80 | 83.98 | 84.40 | 152,269 | -0.17(-0.20%) |
Sep 07, 2021 | 84.92 | 84.92 | 84.46 | 84.57 | 170,309 | -0.31(-0.37%) |
Sep 03, 2021 | 84.64 | 84.95 | 84.55 | 84.88 | 272,310 | +0.06(+0.07%) |
Sep 02, 2021 | 84.83 | 84.97 | 84.56 | 84.82 | 276,340 | +0.19(+0.22%) |
Sep 01, 2021 | 84.77 | 84.88 | 84.50 | 84.63 | 277,888 | +0.17(+0.20%) |
Aug 31, 2021 | 84.52 | 84.56 | 84.28 | 84.46 | 188,774 | -0.11(-0.13%) |
Aug 30, 2021 | 84.41 | 84.69 | 84.23 | 84.57 | 264,829 | +0.42(+0.50%) |
Aug 27, 2021 | 83.41 | 84.23 | 83.41 | 84.15 | 159,569 | +0.84(+1.01%) |
Aug 26, 2021 | 83.80 | 83.82 | 83.28 | 83.31 | 158,005 | -0.52(-0.62%) |
Aug 25, 2021 | 83.70 | 83.90 | 83.62 | 83.83 | 183,963 | +0.21(+0.25%) |
Aug 24, 2021 | 83.53 | 83.72 | 83.49 | 83.62 | 263,125 | +0.19(+0.23%) |
Aug 23, 2021 | 82.95 | 83.55 | 82.95 | 83.43 | 265,312 | +0.79(+0.96%) |
Aug 20, 2021 | 82.11 | 82.66 | 81.91 | 82.64 | 233,524 | +0.76(+0.93%) |
Aug 19, 2021 | 81.20 | 82.12 | 81.06 | 81.88 | 163,249 | +0.10(+0.12%) |
Aug 18, 2021 | 82.49 | 82.72 | 81.70 | 81.78 | 200,795 | -0.84(-1.02%) |
Aug 17, 2021 | 82.79 | 82.89 | 81.99 | 82.62 | 189,771 | -0.59(-0.71%) |
Aug 16, 2021 | 83.03 | 83.21 | 82.41 | 83.21 | 116,883 | +0.11(+0.13%) |
Aug 13, 2021 | 83.09 | 83.10 | 82.91 | 83.10 | 199,089 | +0.18(+0.22%) |
Aug 12, 2021 | 82.73 | 82.94 | 82.42 | 82.92 | 119,652 | +0.28(+0.34%) |
Aug 11, 2021 | 82.76 | 82.76 | 82.36 | 82.64 | 166,362 | +0.10(+0.12%) |
Aug 10, 2021 | 82.76 | 82.77 | 82.44 | 82.54 | 237,212 | -0.08(-0.10%) |
Aug 09, 2021 | 82.75 | 82.75 | 82.41 | 82.62 | 631,919 | -0.03(-0.04%) |
Aug 06, 2021 | 82.79 | 82.79 | 82.48 | 82.65 | 220,903 | +0.04(+0.05%) |
Aug 05, 2021 | 82.33 | 82.61 | 82.21 | 82.61 | 342,937 | +0.56(+0.68%) |
Aug 04, 2021 | 82.23 | 82.27 | 81.98 | 82.05 | 123,927 | -0.22(-0.27%) |
Aug 03, 2021 | 81.94 | 82.27 | 81.33 | 82.27 | 228,032 | +0.55(+0.67%) |
Aug 02, 2021 | 82.35 | 82.35 | 81.65 | 81.72 | 247,523 | -0.12(-0.15%) |
Jul 30, 2021 | 81.60 | 82.18 | 81.60 | 81.84 | 381,501 | -0.41(-0.50%) |
Jul 29, 2021 | 81.98 | 82.48 | 81.98 | 82.25 | 136,815 | +0.33(+0.40%) |
Jul 28, 2021 | 81.81 | 82.14 | 81.61 | 81.92 | 184,072 | +0.11(+0.13%) |
Jul 27, 2021 | 82.02 | 82.32 | 81.16 | 81.81 | 165,563 | -0.51(-0.62%) |
Jul 26, 2021 | 82.24 | 82.32 | 82.08 | 82.32 | 210,550 | +0.04(+0.05%) |
Jul 23, 2021 | 81.63 | 82.29 | 81.63 | 82.28 | 212,922 | +0.90(+1.11%) |
Jul 22, 2021 | 81.11 | 81.41 | 81.02 | 81.38 | 106,267 | +0.18(+0.22%) |
Jul 21, 2021 | 80.63 | 81.20 | 80.63 | 81.20 | 211,282 | +0.63(+0.78%) |
Jul 20, 2021 | 79.50 | 80.80 | 79.32 | 80.57 | 207,319 | +1.21(+1.52%) |
Jul 19, 2021 | 79.52 | 79.52 | 78.78 | 79.36 | 244,412 | -0.98(-1.22%) |
Jul 16, 2021 | 81.12 | 81.34 | 80.25 | 80.34 | 227,845 | -0.54(-0.67%) |
Jul 15, 2021 | 81.02 | 81.09 | 80.44 | 80.88 | 187,686 | -0.32(-0.39%) |
Jul 14, 2021 | 81.47 | 81.65 | 81.00 | 81.20 | 281,067 | -0.01(-0.01%) |
Jul 13, 2021 | 81.51 | 81.67 | 81.14 | 81.21 | 344,845 | -0.33(-0.40%) |
Jul 12, 2021 | 81.39 | 81.56 | 81.21 | 81.54 | 168,979 | +0.25(+0.31%) |
Jul 09, 2021 | 80.70 | 81.33 | 80.64 | 81.29 | 206,379 | +0.89(+1.11%) |
Jul 08, 2021 | 80.08 | 80.53 | 79.67 | 80.40 | 153,443 | -0.71(-0.88%) |
Jul 07, 2021 | 81.09 | 81.25 | 80.57 | 81.11 | 5,980,632 | +0.19(+0.23%) |
Jul 06, 2021 | 81.09 | 81.09 | 80.29 | 80.92 | 366,957 | +0.00(+0.00%) |
Jul 02, 2021 | 80.49 | 80.96 | 80.49 | 80.92 | 268,080 | +0.58(+0.72%) |
Jul 01, 2021 | 79.94 | 80.34 | 79.94 | 80.34 | 199,527 | +0.36(+0.45%) |
Jun 30, 2021 | 79.98 | 80.02 | 79.87 | 79.98 | 143,370 | -0.06(-0.07%) |
Jun 29, 2021 | 80.01 | 80.13 | 79.92 | 80.04 | 339,235 | +0.10(+0.13%) |
Jun 28, 2021 | 79.84 | 79.95 | 79.62 | 79.94 | 217,889 | +0.29(+0.36%) |
Jun 25, 2021 | 79.46 | 79.71 | 79.44 | 79.65 | 209,079 | +0.29(+0.37%) |
Jun 24, 2021 | 79.17 | 79.45 | 79.17 | 79.36 | 162,958 | +0.54(+0.69%) |
Jun 23, 2021 | 79.02 | 79.08 | 78.71 | 78.82 | 370,633 | -0.07(-0.09%) |
Jun 22, 2021 | 78.27 | 79.01 | 78.25 | 78.89 | 202,967 | +0.49(+0.62%) |
Jun 21, 2021 | 77.78 | 78.41 | 77.48 | 78.40 | 160,469 | +0.97(+1.25%) |
Jun 18, 2021 | 77.93 | 77.93 | 77.37 | 77.43 | 178,103 | -1.09(-1.39%) |
Jun 17, 2021 | 78.35 | 78.65 | 77.97 | 78.52 | 239,010 | +0.16(+0.20%) |
Jun 16, 2021 | 78.68 | 78.76 | 77.93 | 78.36 | 340,288 | -0.38(-0.48%) |
Jun 15, 2021 | 79.08 | 79.08 | 78.56 | 78.74 | 178,363 | -0.30(-0.38%) |
Jun 14, 2021 | 78.90 | 79.04 | 78.63 | 79.04 | 241,014 | +0.23(+0.29%) |
Jun 11, 2021 | 78.55 | 78.81 | 78.47 | 78.81 | 168,720 | +0.24(+0.31%) |
Jun 10, 2021 | 78.20 | 78.66 | 78.11 | 78.57 | 333,237 | +0.51(+0.65%) |
Jun 09, 2021 | 78.24 | 78.43 | 78.06 | 78.06 | 144,785 | -0.20(-0.26%) |
Jun 08, 2021 | 78.23 | 78.38 | 77.86 | 78.26 | 302,438 | +0.10(+0.13%) |
Jun 07, 2021 | 78.00 | 78.17 | 77.90 | 78.16 | 179,966 | +0.08(+0.10%) |
Jun 04, 2021 | 77.55 | 78.12 | 77.55 | 78.08 | 275,077 | +0.75(+0.97%) |
Jun 03, 2021 | 77.57 | 77.57 | 76.93 | 77.33 | 230,543 | -0.40(-0.51%) |
Jun 02, 2021 | 77.89 | 77.89 | 77.50 | 77.73 | 255,391 | +0.04(+0.05%) |
Jun 01, 2021 | 78.35 | 78.35 | 77.54 | 77.69 | 281,256 | -0.07(-0.09%) |
May 28, 2021 | 77.84 | 78.05 | 77.74 | 77.76 | 171,017 | +0.10(+0.13%) |
May 27, 2021 | 77.66 | 77.89 | 77.63 | 77.66 | 104,042 | +0.08(+0.10%) |
May 26, 2021 | 77.62 | 77.70 | 77.36 | 77.58 | 464,738 | +0.23(+0.30%) |
May 25, 2021 | 77.63 | 77.80 | 77.26 | 77.35 | 292,879 | -0.17(-0.22%) |
May 24, 2021 | 77.19 | 77.72 | 77.07 | 77.52 | 252,904 | +0.79(+1.03%) |
May 21, 2021 | 77.20 | 77.29 | 76.68 | 76.73 | 223,927 | -0.09(-0.12%) |
May 20, 2021 | 76.21 | 77.01 | 76.10 | 76.82 | 239,498 | +0.92(+1.21%) |
May 19, 2021 | 75.01 | 75.90 | 74.85 | 75.90 | 165,835 | -0.14(-0.18%) |
May 18, 2021 | 76.84 | 76.84 | 76.02 | 76.04 | 388,242 | -0.58(-0.76%) |
May 17, 2021 | 76.76 | 76.80 | 76.18 | 76.62 | 394,200 | -0.27(-0.35%) |
May 14, 2021 | 76.10 | 77.03 | 75.73 | 76.89 | 270,842 | +1.23(+1.63%) |
May 13, 2021 | 75.29 | 76.00 | 75.12 | 75.66 | 542,625 | +0.88(+1.18%) |
May 12, 2021 | 76.23 | 76.32 | 74.62 | 74.78 | 353,844 | -1.74(-2.27%) |
May 11, 2021 | 76.22 | 76.69 | 75.70 | 76.52 | 498,395 | -0.59(-0.77%) |
May 10, 2021 | 78.29 | 78.29 | 77.07 | 77.11 | 312,173 | -1.05(-1.34%) |
May 07, 2021 | 77.87 | 78.30 | 77.68 | 78.16 | 231,036 | +0.61(+0.79%) |
May 06, 2021 | 77.22 | 77.55 | 76.53 | 77.55 | 319,993 | +0.46(+0.60%) |
May 05, 2021 | 77.50 | 77.59 | 76.93 | 77.09 | 231,650 | -0.10(-0.13%) |
May 04, 2021 | 77.54 | 77.54 | 76.41 | 77.19 | 256,938 | -0.64(-0.82%) |
May 03, 2021 | 78.30 | 78.30 | 77.72 | 77.83 | 253,781 | +0.01(+0.01%) |
Apr 30, 2021 | 78.05 | 78.06 | 77.66 | 77.82 | 285,300 | -0.56(-0.71%) |
Apr 29, 2021 | 78.69 | 78.69 | 77.73 | 78.38 | 195,584 | +0.31(+0.40%) |
Apr 28, 2021 | 78.06 | 78.35 | 77.94 | 78.07 | 173,160 | -0.09(-0.12%) |
Apr 27, 2021 | 78.37 | 78.37 | 77.99 | 78.16 | 173,030 | -0.09(-0.12%) |
Apr 26, 2021 | 78.12 | 78.31 | 77.98 | 78.25 | 152,838 | +0.32(+0.41%) |
Apr 23, 2021 | 77.16 | 78.18 | 77.14 | 77.93 | 200,300 | +0.88(+1.14%) |
Apr 22, 2021 | 77.79 | 77.86 | 76.73 | 77.05 | 519,036 | -0.58(-0.75%) |
Apr 21, 2021 | 76.83 | 77.65 | 76.68 | 77.63 | 228,151 | +0.81(+1.05%) |
Apr 20, 2021 | 77.35 | 77.39 | 76.50 | 76.82 | 219,621 | -0.61(-0.79%) |
Apr 19, 2021 | 77.81 | 77.81 | 77.14 | 77.43 | 220,492 | -0.48(-0.62%) |
Apr 16, 2021 | 78.01 | 78.01 | 77.63 | 77.91 | 210,300 | +0.24(+0.31%) |
Apr 15, 2021 | 77.09 | 77.70 | 77.08 | 77.67 | 256,305 | +0.91(+1.19%) |
Apr 14, 2021 | 77.26 | 77.38 | 76.63 | 76.76 | 417,224 | -0.39(-0.51%) |
Apr 13, 2021 | 76.98 | 77.23 | 76.82 | 77.15 | 259,104 | +0.33(+0.43%) |
Apr 12, 2021 | 76.82 | 76.84 | 76.44 | 76.82 | 306,158 | +0.05(+0.07%) |
Apr 09, 2021 | 76.02 | 76.77 | 76.02 | 76.77 | 146,600 | +0.55(+0.72%) |
Apr 08, 2021 | 75.90 | 76.22 | 75.86 | 76.22 | 157,275 | +0.51(+0.67%) |
Apr 07, 2021 | 75.80 | 75.83 | 75.49 | 75.71 | 285,832 | +0.03(+0.04%) |
Apr 06, 2021 | 75.73 | 75.95 | 75.57 | 75.68 | 380,937 | -0.04(-0.05%) |
Apr 05, 2021 | 75.47 | 75.76 | 75.26 | 75.72 | 281,425 | +1.01(+1.35%) |
Apr 01, 2021 | 74.35 | 74.71 | 74.20 | 74.71 | 260,200 | +0.96(+1.30%) |
Mar 31, 2021 | 73.32 | 74.08 | 73.32 | 73.75 | 286,450 | +0.53(+0.72%) |
Mar 30, 2021 | 72.96 | 73.36 | 72.81 | 73.22 | 195,040 | -0.04(-0.05%) |
Mar 29, 2021 | 73.47 | 73.54 | 72.84 | 73.26 | 398,004 | -0.37(-0.50%) |
Mar 26, 2021 | 72.49 | 73.66 | 72.46 | 73.63 | 163,600 | +1.19(+1.64%) |
Mar 25, 2021 | 71.57 | 72.56 | 71.29 | 72.44 | 245,017 | +0.48(+0.67%) |
Mar 24, 2021 | 73.14 | 73.24 | 71.96 | 71.96 | 265,940 | -0.76(-1.05%) |
Mar 23, 2021 | 73.43 | 73.50 | 72.55 | 72.72 | 231,267 | -0.70(-0.95%) |
Mar 22, 2021 | 73.12 | 73.68 | 72.98 | 73.42 | 425,544 | +0.60(+0.82%) |
Mar 19, 2021 | 72.91 | 73.13 | 72.30 | 72.82 | 187,400 | -0.16(-0.22%) |
Mar 18, 2021 | 73.83 | 74.04 | 72.86 | 72.98 | 163,348 | -1.29(-1.74%) |
Mar 17, 2021 | 73.82 | 74.43 | 73.42 | 74.27 | 191,936 | +0.21(+0.28%) |
Mar 16, 2021 | 74.44 | 74.49 | 73.83 | 74.06 | 345,133 | -0.10(-0.13%) |
Mar 15, 2021 | 73.78 | 74.17 | 73.28 | 74.16 | 196,041 | +0.59(+0.80%) |
Mar 12, 2021 | 73.37 | 73.58 | 72.95 | 73.57 | 240,500 | +0.01(+0.01%) |
Mar 11, 2021 | 73.19 | 73.85 | 73.05 | 73.56 | 210,613 | +1.07(+1.48%) |
Mar 10, 2021 | 72.77 | 72.94 | 72.31 | 72.49 | 250,431 | +0.35(+0.49%) |
Mar 09, 2021 | 71.67 | 72.63 | 71.67 | 72.14 | 277,619 | +1.28(+1.81%) |
Mar 08, 2021 | 71.73 | 72.11 | 70.79 | 70.86 | 279,354 | -0.58(-0.81%) |
Mar 05, 2021 | 70.94 | 71.55 | 69.08 | 71.44 | 301,700 | +1.28(+1.82%) |
Mar 04, 2021 | 71.17 | 71.61 | 69.25 | 70.16 | 308,670 | -1.19(-1.67%) |
Mar 03, 2021 | 72.50 | 72.53 | 71.27 | 71.35 | 473,131 | -1.20(-1.65%) |
Mar 02, 2021 | 73.48 | 73.48 | 72.50 | 72.55 | 202,475 | -0.75(-1.02%) |
Mar 01, 2021 | 72.59 | 73.47 | 72.48 | 73.30 | 277,372 | +1.88(+2.63%) |
Feb 26, 2021 | 72.03 | 72.40 | 70.97 | 71.42 | 347,300 | -0.21(-0.29%) |
Feb 25, 2021 | 73.38 | 73.58 | 71.32 | 71.63 | 260,200 | -1.88(-2.56%) |
Feb 24, 2021 | 72.80 | 73.63 | 72.26 | 73.51 | 230,194 | +0.63(+0.86%) |
Feb 23, 2021 | 72.29 | 73.06 | 71.34 | 72.88 | 305,513 | -0.03(-0.04%) |
Feb 22, 2021 | 73.23 | 73.44 | 72.86 | 72.91 | 290,278 | -0.87(-1.18%) |
Feb 19, 2021 | 74.18 | 74.18 | 73.66 | 73.78 | 235,200 | +0.06(+0.08%) |
Feb 18, 2021 | 73.67 | 73.95 | 73.18 | 73.72 | 454,318 | -0.42(-0.57%) |
Feb 17, 2021 | 74.02 | 74.15 | 73.50 | 74.14 | 237,724 | -0.15(-0.20%) |
Feb 16, 2021 | 74.90 | 74.90 | 74.07 | 74.29 | 248,484 | -0.18(-0.24%) |
Feb 12, 2021 | 74.12 | 74.47 | 73.91 | 74.47 | 227,700 | +0.31(+0.42%) |
Feb 11, 2021 | 74.28 | 74.28 | 73.60 | 74.16 | 340,838 | +0.27(+0.37%) |
Feb 10, 2021 | 74.36 | 74.36 | 73.34 | 73.89 | 250,147 | -0.01(-0.01%) |
Feb 09, 2021 | 73.86 | 74.02 | 73.73 | 73.90 | 407,457 | -0.03(-0.04%) |
Feb 08, 2021 | 73.80 | 73.93 | 73.50 | 73.93 | 195,320 | +0.58(+0.79%) |
Feb 05, 2021 | 73.42 | 73.42 | 73.01 | 73.35 | 351,700 | +0.38(+0.52%) |
Feb 04, 2021 | 72.44 | 72.97 | 72.29 | 72.97 | 771,085 | +0.86(+1.19%) |
Feb 03, 2021 | 72.52 | 72.52 | 71.90 | 72.11 | 317,552 | -0.10(-0.14%) |
Feb 02, 2021 | 71.83 | 72.42 | 71.58 | 72.21 | 290,667 | +1.12(+1.58%) |