Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 72.95 | 73.14 | 72.01 | 72.78 | 5,076,417 | -1.13(-1.52%) |
Feb 25, 2022 | 71.91 | 74.10 | 72.97 | 73.90 | 5,550,921 | +2.42(+3.39%) |
Feb 24, 2022 | 73.90 | 74.17 | 71.37 | 71.48 | 8,343,424 | -2.89(-3.89%) |
Feb 23, 2022 | 74.92 | 75.21 | 74.28 | 74.38 | 3,915,968 | -0.20(-0.27%) |
Feb 22, 2022 | 75.06 | 75.47 | 74.29 | 74.57 | 5,024,775 | -0.66(-0.88%) |
Feb 18, 2022 | 75.24 | 0 | +0.38(+0.51%) | |||
Feb 17, 2022 | 73.91 | 75.05 | 73.65 | 74.86 | 4,060,961 | +0.77(+1.03%) |
Feb 16, 2022 | 74.38 | 74.73 | 73.18 | 74.09 | 4,045,114 | -0.23(-0.31%) |
Feb 15, 2022 | 75.34 | 75.60 | 73.96 | 74.32 | 4,675,532 | -0.64(-0.86%) |
Feb 14, 2022 | 75.25 | 75.60 | 73.78 | 74.96 | 5,937,126 | -0.26(-0.34%) |
Feb 11, 2022 | 75.72 | 75.72 | 75.08 | 75.22 | 5,982,842 | -0.18(-0.24%) |
Feb 10, 2022 | 76.02 | 76.33 | 75.12 | 75.40 | 3,942,046 | -1.09(-1.42%) |
Feb 09, 2022 | 76.70 | 76.95 | 75.95 | 76.48 | 3,974,668 | -0.05(-0.06%) |
Feb 08, 2022 | 76.89 | 77.11 | 76.46 | 76.53 | 4,244,245 | -0.19(-0.25%) |
Feb 07, 2022 | 77.05 | 77.30 | 76.01 | 76.72 | 3,703,645 | +0.00(+0.00%) |
Feb 04, 2022 | 77.75 | 77.92 | 76.43 | 76.72 | 5,469,698 | -1.52(-1.95%) |
Feb 03, 2022 | 78.29 | 78.75 | 78.24 | 4,538,211 | -0.07(-0.08%) | |
Feb 02, 2022 | 77.61 | 78.52 | 77.38 | 78.31 | 7,205,501 | +0.83(+1.07%) |
Feb 01, 2022 | 78.26 | 78.45 | 77.10 | 77.48 | 5,471,401 | -0.50(-0.64%) |
Jan 31, 2022 | 77.78 | 77.14 | 77.98 | 6,737,559 | -0.57(-0.72%) | |
Jan 28, 2022 | 77.52 | 78.56 | 76.16 | 78.55 | 6,330,678 | +0.33(+0.42%) |
Jan 27, 2022 | 77.52 | 79.08 | 77.17 | 78.21 | 6,600,072 | +1.24(+1.61%) |
Jan 26, 2022 | 75.60 | 77.29 | 75.27 | 76.98 | 7,882,540 | -0.33(-0.43%) |
Jan 25, 2022 | 78.68 | 78.80 | 77.07 | 77.31 | 8,081,641 | -1.83(-2.31%) |
Jan 24, 2022 | 79.61 | 80.15 | 77.78 | 79.13 | 7,760,702 | +0.00(+0.00%) |
Jan 21, 2022 | 79.08 | 80.11 | 78.59 | 79.13 | 6,017,214 | +0.78(+1.00%) |
Jan 20, 2022 | 78.92 | 79.63 | 78.30 | 78.35 | 6,759,500 | -0.72(-0.92%) |
Jan 19, 2022 | 78.67 | 79.99 | 78.54 | 79.07 | 5,966,036 | +0.88(+1.13%) |
Jan 18, 2022 | 77.87 | 78.23 | 77.11 | 78.19 | 7,171,772 | -0.31(-0.40%) |
Jan 14, 2022 | 78.50 | 0 | +0.86(+1.10%) | |||
Jan 13, 2022 | 77.90 | 77.92 | 77.11 | 77.64 | 7,121,195 | -0.31(-0.40%) |
Jan 12, 2022 | 78.09 | 78.37 | 77.65 | 77.95 | 5,435,221 | -0.28(-0.36%) |
Jan 11, 2022 | 78.47 | 78.60 | 77.53 | 78.23 | 3,787,144 | -0.51(-0.65%) |
Jan 10, 2022 | 79.29 | 79.49 | 78.35 | 78.74 | 4,399,089 | -0.69(-0.86%) |
Jan 07, 2022 | 79.75 | 79.97 | 79.12 | 79.43 | 2,996,695 | -0.21(-0.26%) |
Jan 06, 2022 | 79.94 | 80.53 | 79.17 | 79.64 | 4,416,683 | -0.53(-0.66%) |
Jan 05, 2022 | 79.68 | 80.53 | 79.68 | 80.16 | 4,726,369 | +0.33(+0.41%) |
Jan 04, 2022 | 79.42 | 80.23 | 79.18 | 79.83 | 4,682,984 | +0.26(+0.33%) |
Jan 03, 2022 | 79.53 | 79.77 | 78.54 | 79.57 | 5,663,124 | -0.71(-0.88%) |
Dec 31, 2021 | 79.57 | 80.33 | 79.57 | 80.28 | 3,125,706 | +0.71(+0.89%) |
Dec 30, 2021 | 80.05 | 80.13 | 79.48 | 79.57 | 2,946,906 | -0.30(-0.38%) |
Dec 29, 2021 | 79.57 | 80.04 | 79.25 | 79.87 | 2,794,749 | +0.42(+0.53%) |
Dec 28, 2021 | 78.92 | 79.65 | 78.86 | 79.45 | 2,339,886 | +0.52(+0.66%) |
Dec 27, 2021 | 78.07 | 79.06 | 77.97 | 78.93 | 3,390,825 | +1.05(+1.35%) |
Dec 23, 2021 | 77.58 | 78.08 | 77.33 | 77.88 | 4,184,787 | +0.31(+0.40%) |
Dec 22, 2021 | 77.30 | 77.65 | 77.03 | 77.57 | 3,661,603 | +0.35(+0.45%) |
Dec 21, 2021 | 77.43 | 77.83 | 76.92 | 77.22 | 4,922,910 | -0.40(-0.52%) |
Dec 20, 2021 | 77.22 | 77.93 | 76.96 | 77.62 | 5,488,021 | +0.04(+0.05%) |
Dec 17, 2021 | 78.62 | 79.27 | 77.36 | 77.59 | 10,949,587 | -1.38(-1.75%) |
Dec 16, 2021 | 77.80 | 79.07 | 77.59 | 78.97 | 5,567,985 | +1.12(+1.44%) |
Dec 15, 2021 | 77.07 | 78.28 | 76.96 | 77.85 | 6,510,445 | +0.59(+0.77%) |
Dec 14, 2021 | 76.38 | 77.45 | 76.26 | 77.26 | 8,167,188 | +0.93(+1.22%) |
Dec 13, 2021 | 74.58 | 76.43 | 74.58 | 76.32 | 6,326,636 | +1.57(+2.10%) |
Dec 10, 2021 | 73.84 | 74.88 | 73.55 | 74.75 | 4,565,489 | +1.38(+1.88%) |
Dec 09, 2021 | 73.06 | 73.65 | 72.72 | 73.37 | 3,113,201 | +0.23(+0.31%) |
Dec 08, 2021 | 72.80 | 73.34 | 72.21 | 73.15 | 4,583,139 | -0.05(-0.06%) |
Dec 07, 2021 | 73.61 | 74.14 | 73.06 | 73.19 | 4,201,868 | -0.72(-0.98%) |
Dec 06, 2021 | 72.70 | 74.39 | 72.58 | 73.92 | 6,936,675 | +1.70(+2.36%) |
Dec 03, 2021 | 71.51 | 72.22 | 70.96 | 72.21 | 5,534,706 | +1.21(+1.71%) |
Dec 02, 2021 | 71.23 | 71.74 | 70.90 | 71.00 | 4,959,645 | +0.08(+0.12%) |
Dec 01, 2021 | 71.02 | 71.99 | 70.85 | 70.92 | 3,951,168 | +0.35(+0.49%) |
Nov 30, 2021 | 72.56 | 72.81 | 70.56 | 70.57 | 9,251,467 | -2.53(-3.46%) |
Nov 29, 2021 | 72.51 | 73.44 | 72.37 | 73.10 | 4,170,463 | +0.61(+0.84%) |
Nov 26, 2021 | 73.16 | 73.94 | 72.39 | 72.49 | 2,593,844 | -0.66(-0.90%) |
Nov 24, 2021 | 73.44 | 73.52 | 72.78 | 73.15 | 2,498,680 | -0.16(-0.22%) |
Nov 23, 2021 | 73.08 | 73.54 | 72.66 | 73.31 | 3,127,392 | +0.35(+0.48%) |
Nov 22, 2021 | 72.82 | 73.66 | 72.71 | 72.96 | 3,828,128 | +0.34(+0.47%) |
Nov 19, 2021 | 71.93 | 73.05 | 71.93 | 72.62 | 4,229,158 | +0.76(+1.06%) |
Nov 18, 2021 | 72.89 | 72.04 | 71.81 | 71.86 | 3,632,135 | -1.12(-1.53%) |
Nov 17, 2021 | 73.15 | 73.16 | 72.59 | 72.98 | 3,342,990 | -0.28(-0.39%) |
Nov 16, 2021 | 73.84 | 74.10 | 73.22 | 73.26 | 3,255,387 | -0.40(-0.54%) |
Nov 15, 2021 | 73.61 | 73.70 | 73.25 | 73.65 | 3,469,797 | +0.25(+0.35%) |
Nov 12, 2021 | 73.30 | 73.80 | 73.05 | 73.40 | 3,250,047 | +0.04(+0.05%) |
Nov 11, 2021 | 73.74 | 73.78 | 73.22 | 73.36 | 2,964,399 | -0.46(-0.62%) |
Nov 10, 2021 | 73.31 | 73.87 | 73.82 | 3,469,402 | +0.40(+0.55%) | |
Nov 09, 2021 | 73.25 | 73.54 | 72.89 | 73.42 | 4,098,215 | +0.29(+0.40%) |
Nov 08, 2021 | 73.23 | 73.32 | 72.44 | 73.13 | 3,546,336 | -0.09(-0.13%) |
Nov 05, 2021 | 72.95 | 73.32 | 72.51 | 73.22 | 3,785,099 | +0.52(+0.71%) |
Nov 04, 2021 | 72.33 | 72.93 | 72.31 | 72.70 | 3,621,993 | +0.02(+0.03%) |
Nov 03, 2021 | 71.79 | 72.70 | 71.45 | 72.68 | 4,163,279 | +0.94(+1.31%) |
Nov 02, 2021 | 71.29 | 72.06 | 71.09 | 71.74 | 4,392,844 | +0.30(+0.42%) |
Nov 01, 2021 | 71.48 | 71.82 | 71.18 | 71.44 | 4,260,824 | -0.23(-0.32%) |
Oct 29, 2021 | 72.46 | 72.85 | 71.18 | 71.67 | 7,105,041 | -0.65(-0.90%) |
Oct 28, 2021 | 71.40 | 72.35 | 71.21 | 72.32 | 5,152,065 | +0.92(+1.29%) |
Oct 27, 2021 | 71.78 | 72.06 | 71.12 | 71.40 | 4,872,220 | -0.24(-0.34%) |
Oct 26, 2021 | 70.96 | 71.67 | 71.64 | 5,739,481 | +0.96(+1.36%) | |
Oct 25, 2021 | 70.57 | 70.88 | 69.80 | 70.68 | 6,597,407 | -0.34(-0.48%) |
Oct 22, 2021 | 70.37 | 71.20 | 70.15 | 71.02 | 8,149,033 | +0.57(+0.81%) |
Oct 21, 2021 | 70.95 | 71.11 | 70.39 | 70.45 | 4,645,037 | -0.20(-0.28%) |
Oct 20, 2021 | 70.14 | 71.14 | 70.10 | 70.64 | 5,653,142 | +0.72(+1.04%) |
Oct 19, 2021 | 69.84 | 70.03 | 69.46 | 69.92 | 5,568,874 | -0.47(-0.66%) |
Oct 18, 2021 | 70.99 | 71.01 | 70.28 | 70.39 | 4,629,888 | -0.91(-1.27%) |
Oct 15, 2021 | 71.68 | 71.99 | 71.06 | 71.29 | 4,359,406 | -0.33(-0.46%) |
Oct 14, 2021 | 71.26 | 71.81 | 71.06 | 71.62 | 3,998,914 | +0.50(+0.70%) |
Oct 13, 2021 | 70.83 | 71.27 | 70.21 | 71.13 | 3,940,216 | +0.37(+0.53%) |
Oct 12, 2021 | 70.73 | 71.25 | 70.49 | 70.75 | 2,982,772 | -0.12(-0.17%) |
Oct 11, 2021 | 70.97 | 71.21 | 70.66 | 70.87 | 4,002,533 | +0.20(+0.28%) |
Oct 08, 2021 | 70.63 | 70.96 | 70.41 | 70.68 | 3,559,324 | +0.00(+0.00%) |
Oct 07, 2021 | 70.62 | 71.44 | 70.61 | 70.68 | 3,895,443 | +0.46(+0.65%) |
Oct 06, 2021 | 69.26 | 70.30 | 69.20 | 70.22 | 4,334,831 | +0.64(+0.91%) |
Oct 05, 2021 | 70.12 | 70.20 | 69.54 | 69.58 | 5,257,180 | -0.60(-0.85%) |
Oct 04, 2021 | 70.60 | 70.99 | 69.76 | 70.18 | 4,217,722 | -0.49(-0.69%) |
Oct 01, 2021 | 70.92 | 71.07 | 70.19 | 70.67 | 3,715,170 | +0.00(+0.00%) |
Sep 30, 2021 | 72.11 | 72.27 | 70.68 | 70.67 | 4,469,311 | -1.40(-1.95%) |
Sep 29, 2021 | 70.89 | 72.34 | 70.77 | 72.07 | 4,379,287 | +1.18(+1.66%) |
Sep 28, 2021 | 70.70 | 71.21 | 70.51 | 70.89 | 5,293,601 | -0.18(-0.25%) |
Sep 27, 2021 | 71.53 | 71.68 | 70.98 | 71.07 | 3,101,350 | -0.58(-0.81%) |
Sep 24, 2021 | 71.62 | 71.95 | 71.53 | 71.65 | 2,367,913 | -0.04(-0.05%) |
Sep 23, 2021 | 71.74 | 71.91 | 71.35 | 71.69 | 2,559,588 | +0.22(+0.31%) |
Sep 22, 2021 | 71.77 | 72.03 | 71.29 | 71.46 | 3,007,005 | +0.04(+0.05%) |
Sep 21, 2021 | 71.32 | 72.10 | 71.30 | 71.42 | 4,542,300 | +0.21(+0.29%) |
Sep 20, 2021 | 72.01 | 72.21 | 70.77 | 71.22 | 5,285,418 | -0.06(-0.08%) |
Sep 17, 2021 | 71.30 | 71.95 | 71.22 | 71.27 | 7,844,427 | -0.22(-0.31%) |
Sep 16, 2021 | 72.12 | 72.23 | 70.92 | 71.50 | 4,460,520 | -0.69(-0.96%) |
Sep 15, 2021 | 72.44 | 72.78 | 72.07 | 72.19 | 3,916,701 | -0.08(-0.12%) |
Sep 14, 2021 | 72.35 | 72.55 | 72.08 | 72.28 | 3,155,710 | -0.07(-0.10%) |
Sep 13, 2021 | 72.31 | 73.10 | 72.31 | 72.35 | 3,605,885 | +0.32(+0.44%) |
Sep 10, 2021 | 72.43 | 72.43 | 71.80 | 72.03 | 3,599,623 | -0.24(-0.34%) |
Sep 09, 2021 | 73.00 | 73.13 | 72.21 | 72.28 | 4,231,974 | -0.45(-0.62%) |
Sep 08, 2021 | 71.63 | 72.80 | 71.62 | 72.72 | 4,132,548 | +0.82(+1.14%) |
Sep 07, 2021 | 72.84 | 72.88 | 71.84 | 71.90 | 3,472,417 | -0.94(-1.30%) |
Sep 03, 2021 | 73.30 | 73.35 | 72.71 | 72.85 | 3,240,932 | -0.57(-0.78%) |
Sep 02, 2021 | 73.24 | 73.45 | 73.01 | 73.42 | 2,727,030 | +0.18(+0.24%) |
Sep 01, 2021 | 72.78 | 73.37 | 72.77 | 73.24 | 2,842,284 | +0.36(+0.49%) |
Aug 31, 2021 | 72.60 | 73.19 | 72.48 | 72.88 | 4,050,133 | +0.28(+0.39%) |
Aug 30, 2021 | 72.58 | 72.87 | 72.42 | 72.60 | 2,097,154 | +0.20(+0.27%) |
Aug 27, 2021 | 72.28 | 72.75 | 72.19 | 72.41 | 2,453,816 | +0.12(+0.17%) |
Aug 26, 2021 | 72.62 | 72.73 | 72.04 | 72.28 | 2,478,455 | -0.32(-0.44%) |
Aug 25, 2021 | 72.46 | 72.78 | 71.98 | 72.60 | 3,888,985 | -0.02(-0.03%) |
Aug 24, 2021 | 72.93 | 73.20 | 72.61 | 72.62 | 3,126,278 | -0.66(-0.91%) |
Aug 23, 2021 | 73.61 | 73.85 | 73.24 | 73.28 | 3,383,808 | -0.39(-0.53%) |
Aug 20, 2021 | 73.98 | 74.27 | 73.45 | 73.68 | 3,237,049 | -0.16(-0.22%) |
Aug 19, 2021 | 73.11 | 74.12 | 73.11 | 73.84 | 3,773,105 | +0.76(+1.04%) |
Aug 18, 2021 | 74.65 | 74.69 | 73.04 | 73.08 | 3,904,515 | -1.75(-2.34%) |
Aug 17, 2021 | 74.37 | 75.47 | 74.35 | 74.83 | 3,589,262 | +0.23(+0.31%) |
Aug 16, 2021 | 74.32 | 74.94 | 74.32 | 74.59 | 6,522,951 | +0.32(+0.43%) |
Aug 13, 2021 | 73.62 | 74.40 | 73.57 | 74.28 | 3,766,480 | +0.61(+0.83%) |
Aug 12, 2021 | 74.43 | 74.43 | 73.66 | 73.67 | 3,845,443 | -0.29(-0.39%) |
Aug 11, 2021 | 73.47 | 74.18 | 73.47 | 73.96 | 4,532,700 | +0.35(+0.47%) |
Aug 10, 2021 | 73.44 | 73.64 | 72.92 | 73.61 | 2,930,290 | +0.36(+0.50%) |
Aug 09, 2021 | 73.65 | 73.80 | 72.96 | 73.25 | 2,743,090 | -0.27(-0.37%) |
Aug 06, 2021 | 73.84 | 74.10 | 73.21 | 73.52 | 3,077,468 | -0.25(-0.34%) |
Aug 05, 2021 | 73.65 | 74.22 | 73.30 | 73.77 | 4,421,528 | +0.61(+0.83%) |
Aug 04, 2021 | 74.11 | 74.30 | 72.76 | 73.16 | 4,484,400 | -1.09(-1.47%) |
Aug 03, 2021 | 74.18 | 74.69 | 73.95 | 74.26 | 3,888,477 | -0.11(-0.15%) |
Aug 02, 2021 | 74.32 | 74.63 | 73.54 | 74.37 | 5,710,674 | +0.04(+0.05%) |
Jul 30, 2021 | 75.29 | 75.79 | 74.08 | 74.33 | 10,175,114 | -3.76(-4.81%) |
Jul 29, 2021 | 78.05 | 78.38 | 77.63 | 78.09 | 4,249,937 | +0.32(+0.41%) |
Jul 28, 2021 | 78.55 | 78.78 | 77.74 | 77.77 | 3,335,614 | -0.72(-0.92%) |
Jul 27, 2021 | 78.33 | 79.07 | 78.02 | 78.49 | 4,424,326 | -0.13(-0.17%) |
Jul 26, 2021 | 77.74 | 78.82 | 77.55 | 78.62 | 6,361,162 | +0.76(+0.97%) |
Jul 23, 2021 | 76.41 | 78.03 | 76.23 | 77.87 | 3,323,582 | +1.35(+1.76%) |
Jul 22, 2021 | 76.33 | 77.11 | 76.01 | 76.52 | 3,914,359 | -0.32(-0.41%) |
Jul 21, 2021 | 77.40 | 77.59 | 76.72 | 76.84 | 3,828,628 | -0.48(-0.62%) |
Jul 20, 2021 | 78.37 | 79.27 | 77.30 | 77.31 | 5,223,976 | -0.78(-0.99%) |
Jul 19, 2021 | 78.40 | 79.01 | 77.36 | 78.09 | 5,333,693 | -0.39(-0.50%) |
Jul 16, 2021 | 77.80 | 78.58 | 77.80 | 78.48 | 7,018,943 | +0.71(+0.91%) |
Jul 15, 2021 | 77.50 | 77.90 | 76.86 | 77.77 | 4,517,077 | +0.37(+0.48%) |
Jul 14, 2021 | 76.84 | 77.54 | 76.52 | 77.40 | 3,181,975 | +0.55(+0.71%) |
Jul 13, 2021 | 76.98 | 77.48 | 76.58 | 76.85 | 2,939,757 | -0.27(-0.35%) |
Jul 12, 2021 | 76.73 | 77.30 | 76.70 | 77.12 | 4,820,045 | +0.47(+0.61%) |
Jul 09, 2021 | 76.88 | 77.02 | 76.51 | 76.66 | 3,012,506 | +0.08(+0.11%) |
Jul 08, 2021 | 76.80 | 77.19 | 76.31 | 76.58 | 3,778,971 | -0.30(-0.39%) |
Jul 07, 2021 | 76.35 | 77.27 | 76.18 | 76.87 | 3,462,620 | +0.64(+0.84%) |
Jul 06, 2021 | 75.95 | 76.35 | 75.75 | 76.23 | 3,463,462 | +0.25(+0.33%) |
Jul 02, 2021 | 76.18 | 76.37 | 75.88 | 75.98 | 2,959,394 | -0.04(-0.05%) |
Jul 01, 2021 | 75.79 | 76.15 | 75.56 | 76.02 | 3,866,813 | +0.36(+0.48%) |
Jun 30, 2021 | 75.86 | 75.95 | 75.16 | 75.65 | 5,040,831 | +0.09(+0.12%) |
Jun 29, 2021 | 76.13 | 76.33 | 75.39 | 75.56 | 3,286,872 | -0.44(-0.58%) |
Jun 28, 2021 | 75.89 | 76.54 | 75.81 | 76.00 | 2,941,265 | +0.24(+0.32%) |
Jun 25, 2021 | 74.97 | 75.80 | 74.71 | 75.76 | 10,189,598 | +0.84(+1.12%) |
Jun 24, 2021 | 74.65 | 75.19 | 74.59 | 74.92 | 3,709,524 | +0.29(+0.39%) |
Jun 23, 2021 | 75.59 | 75.64 | 74.62 | 74.63 | 3,950,369 | -0.97(-1.28%) |
Jun 22, 2021 | 75.76 | 75.97 | 75.35 | 75.60 | 3,397,878 | -0.14(-0.18%) |
Jun 21, 2021 | 75.58 | 75.88 | 75.45 | 75.74 | 4,545,076 | +0.39(+0.52%) |
Jun 18, 2021 | 76.30 | 76.46 | 75.33 | 75.35 | 8,034,080 | -1.31(-1.71%) |
Jun 17, 2021 | 76.08 | 76.86 | 75.77 | 76.66 | 3,498,091 | +0.45(+0.59%) |
Jun 16, 2021 | 78.03 | 78.03 | 76.18 | 76.21 | 3,887,356 | -1.23(-1.59%) |
Jun 15, 2021 | 77.83 | 78.00 | 77.33 | 77.44 | 3,463,201 | -0.13(-0.17%) |
Jun 14, 2021 | 77.80 | 77.80 | 77.06 | 77.57 | 2,521,820 | -0.20(-0.26%) |
Jun 11, 2021 | 77.84 | 78.02 | 77.29 | 77.77 | 2,752,737 | +0.03(+0.04%) |
Jun 10, 2021 | 76.77 | 77.81 | 76.77 | 77.75 | 4,382,811 | +0.97(+1.26%) |
Jun 09, 2021 | 77.61 | 78.01 | 76.75 | 76.78 | 7,021,925 | -0.34(-0.45%) |
Jun 08, 2021 | 78.17 | 78.33 | 77.07 | 77.12 | 3,476,708 | -0.90(-1.16%) |
Jun 07, 2021 | 78.20 | 78.20 | 77.53 | 78.03 | 3,453,347 | -0.07(-0.08%) |
Jun 04, 2021 | 78.49 | 78.60 | 77.84 | 78.09 | 3,935,748 | +0.02(+0.02%) |
Jun 03, 2021 | 77.12 | 78.08 | 76.93 | 78.07 | 4,265,745 | +0.99(+1.29%) |
Jun 02, 2021 | 76.97 | 77.44 | 76.73 | 77.08 | 4,031,903 | +0.37(+0.48%) |
Jun 01, 2021 | 79.00 | 79.06 | 76.37 | 76.71 | 6,007,995 | -1.21(-1.55%) |
May 28, 2021 | 78.08 | 78.67 | 77.85 | 77.91 | 4,270,677 | +0.08(+0.11%) |
May 27, 2021 | 78.46 | 78.74 | 77.83 | 77.83 | 5,039,105 | -0.69(-0.88%) |
May 26, 2021 | 78.94 | 78.94 | 78.30 | 78.52 | 2,797,610 | -0.15(-0.19%) |
May 25, 2021 | 78.56 | 78.75 | 78.03 | 78.67 | 3,734,300 | +0.18(+0.23%) |
May 24, 2021 | 78.53 | 78.97 | 78.21 | 78.49 | 3,436,794 | +0.16(+0.20%) |
May 21, 2021 | 78.39 | 78.73 | 78.13 | 78.33 | 3,761,272 | +0.13(+0.17%) |
May 20, 2021 | 77.43 | 78.75 | 77.35 | 78.20 | 4,265,549 | +0.82(+1.06%) |
May 19, 2021 | 77.00 | 77.43 | 76.67 | 77.38 | 4,385,645 | +0.09(+0.12%) |
May 18, 2021 | 77.34 | 78.01 | 76.97 | 77.29 | 3,251,910 | -0.41(-0.53%) |
May 17, 2021 | 77.92 | 78.37 | 77.54 | 77.70 | 3,795,764 | -0.01(-0.01%) |
May 14, 2021 | 77.64 | 78.13 | 77.52 | 77.71 | 4,458,704 | +0.28(+0.36%) |
May 13, 2021 | 76.04 | 77.90 | 75.75 | 77.43 | 4,624,142 | +1.13(+1.47%) |
May 12, 2021 | 76.73 | 77.04 | 76.19 | 76.31 | 4,381,903 | -0.36(-0.47%) |
May 11, 2021 | 77.72 | 77.77 | 76.43 | 76.67 | 5,504,703 | -0.84(-1.08%) |
May 10, 2021 | 76.86 | 78.05 | 76.67 | 77.50 | 4,522,672 | +1.08(+1.41%) |
May 07, 2021 | 76.46 | 76.76 | 76.13 | 76.43 | 2,434,124 | -0.12(-0.16%) |
May 06, 2021 | 75.91 | 76.63 | 75.67 | 76.55 | 4,139,966 | +0.92(+1.22%) |
May 05, 2021 | 75.28 | 75.84 | 74.89 | 75.63 | 3,326,839 | +0.21(+0.28%) |
May 04, 2021 | 75.51 | 76.26 | 75.19 | 75.41 | 4,440,480 | +0.02(+0.02%) |
May 03, 2021 | 75.18 | 75.56 | 74.58 | 75.39 | 3,988,646 | +0.34(+0.46%) |
Apr 30, 2021 | 74.04 | 75.48 | 74.04 | 75.05 | 7,798,405 | +0.82(+1.10%) |
Apr 29, 2021 | 73.53 | 74.61 | 73.49 | 74.23 | 5,191,850 | +0.98(+1.33%) |
Apr 28, 2021 | 73.52 | 73.72 | 73.08 | 73.25 | 3,605,768 | +0.20(+0.27%) |
Apr 27, 2021 | 73.43 | 73.59 | 72.92 | 73.06 | 4,461,284 | -0.67(-0.91%) |
Apr 26, 2021 | 74.17 | 74.30 | 73.44 | 73.73 | 4,215,013 | -0.47(-0.64%) |
Apr 23, 2021 | 74.78 | 74.98 | 73.92 | 74.20 | 4,202,756 | -1.17(-1.55%) |
Apr 22, 2021 | 75.26 | 75.91 | 75.07 | 75.38 | 4,340,393 | -0.09(-0.12%) |
Apr 21, 2021 | 76.01 | 76.31 | 75.15 | 75.47 | 4,037,926 | -0.17(-0.22%) |
Apr 20, 2021 | 74.33 | 76.15 | 74.23 | 75.64 | 4,631,547 | +1.31(+1.76%) |
Apr 19, 2021 | 74.43 | 74.52 | 73.71 | 74.32 | 4,348,266 | -0.31(-0.41%) |
Apr 16, 2021 | 74.80 | 74.87 | 74.26 | 74.63 | 8,796,814 | +0.22(+0.30%) |
Apr 15, 2021 | 73.77 | 74.68 | 73.58 | 74.41 | 4,336,605 | +0.98(+1.33%) |
Apr 14, 2021 | 73.79 | 73.81 | 73.06 | 73.43 | 4,465,558 | -0.31(-0.41%) |
Apr 13, 2021 | 73.52 | 73.83 | 73.17 | 73.73 | 4,803,849 | -0.40(-0.54%) |
Apr 12, 2021 | 73.80 | 74.41 | 73.63 | 74.13 | 3,795,943 | +0.35(+0.48%) |
Apr 09, 2021 | 73.68 | 74.14 | 73.21 | 73.78 | 3,794,424 | +0.13(+0.18%) |
Apr 08, 2021 | 73.70 | 73.84 | 73.24 | 73.65 | 4,079,845 | +0.02(+0.03%) |
Apr 07, 2021 | 74.19 | 74.29 | 73.48 | 73.63 | 5,436,769 | -0.22(-0.30%) |
Apr 06, 2021 | 73.29 | 74.11 | 73.25 | 73.85 | 4,125,068 | +0.31(+0.41%) |
Apr 05, 2021 | 72.81 | 73.90 | 72.70 | 73.55 | 4,354,508 | +0.91(+1.25%) |
Apr 01, 2021 | 72.62 | 73.11 | 71.74 | 72.64 | 5,278,347 | -0.26(-0.36%) |
Mar 31, 2021 | 73.75 | 73.82 | 72.70 | 72.90 | 4,858,669 | -0.46(-0.63%) |
Mar 30, 2021 | 73.49 | 73.74 | 73.07 | 73.36 | 5,235,577 | -0.53(-0.71%) |
Mar 29, 2021 | 73.16 | 73.96 | 73.16 | 73.89 | 4,121,841 | +0.63(+0.86%) |
Mar 26, 2021 | 71.94 | 73.30 | 71.69 | 73.26 | 4,509,731 | +1.23(+1.71%) |
Mar 25, 2021 | 72.41 | 72.63 | 71.65 | 72.03 | 5,157,445 | +0.11(+0.15%) |
Mar 24, 2021 | 71.12 | 72.37 | 71.12 | 71.92 | 4,601,566 | +0.02(+0.03%) |
Mar 23, 2021 | 70.47 | 72.43 | 70.12 | 71.90 | 6,553,840 | +1.83(+2.61%) |
Mar 22, 2021 | 69.34 | 70.22 | 69.21 | 70.07 | 8,824,266 | +0.73(+1.05%) |
Mar 19, 2021 | 70.38 | 70.75 | 69.22 | 69.34 | 12,844,920 | -1.01(-1.43%) |
Mar 18, 2021 | 69.97 | 70.48 | 69.05 | 70.35 | 3,640,513 | +0.25(+0.36%) |
Mar 17, 2021 | 70.42 | 70.67 | 69.73 | 70.10 | 4,233,240 | -0.06(-0.08%) |
Mar 16, 2021 | 70.14 | 70.64 | 69.82 | 70.15 | 4,615,827 | +0.17(+0.24%) |
Mar 15, 2021 | 70.32 | 70.39 | 69.28 | 69.99 | 5,255,759 | +0.16(+0.23%) |
Mar 12, 2021 | 70.16 | 70.51 | 69.72 | 69.83 | 3,397,247 | +0.22(+0.32%) |
Mar 11, 2021 | 69.89 | 70.15 | 69.46 | 69.61 | 5,236,509 | -0.49(-0.70%) |
Mar 10, 2021 | 69.53 | 70.59 | 68.56 | 70.10 | 7,600,242 | +0.80(+1.15%) |
Mar 09, 2021 | 70.96 | 71.52 | 69.22 | 69.30 | 7,661,708 | -1.40(-1.98%) |
Mar 08, 2021 | 70.06 | 71.45 | 69.71 | 70.70 | 5,056,535 | +0.36(+0.51%) |
Mar 05, 2021 | 69.00 | 70.51 | 68.96 | 70.34 | 11,074,225 | +1.50(+2.18%) |
Mar 04, 2021 | 69.28 | 70.22 | 68.68 | 68.84 | 6,814,698 | -0.16(-0.23%) |
Mar 03, 2021 | 69.45 | 69.61 | 68.60 | 69.00 | 6,169,741 | -0.75(-1.07%) |
Mar 02, 2021 | 69.95 | 70.32 | 69.60 | 69.75 | 5,381,790 | -0.17(-0.24%) |