Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 85.18 | 85.82 | 84.38 | 84.39 | 5,535,807 | -1.14(-1.33%) |
Mar 30, 2022 | 85.85 | 86.00 | 85.12 | 85.53 | 4,683,316 | -0.29(-0.33%) |
Mar 29, 2022 | 85.18 | 85.82 | 84.53 | 85.82 | 8,235,191 | +0.72(+0.84%) |
Mar 28, 2022 | 85.17 | 85.22 | 84.26 | 85.10 | 5,591,664 | -0.38(-0.45%) |
Mar 25, 2022 | 84.73 | 85.53 | 84.57 | 85.48 | 5,248,895 | +0.95(+1.12%) |
Mar 24, 2022 | 83.39 | 84.57 | 83.32 | 84.53 | 5,696,341 | +1.67(+2.01%) |
Mar 23, 2022 | 83.05 | 83.43 | 82.76 | 82.87 | 6,047,287 | -0.38(-0.46%) |
Mar 22, 2022 | 83.43 | 83.78 | 82.94 | 83.25 | 7,276,289 | +0.45(+0.54%) |
Mar 21, 2022 | 82.46 | 83.17 | 82.26 | 82.80 | 9,275,261 | +0.68(+0.83%) |
Mar 18, 2022 | 81.22 | 82.26 | 81.00 | 82.12 | 10,087,493 | +0.50(+0.61%) |
Mar 17, 2022 | 79.82 | 81.66 | 79.72 | 81.62 | 7,393,329 | +1.54(+1.92%) |
Mar 16, 2022 | 79.73 | 80.84 | 78.48 | 80.09 | 12,525,706 | +1.24(+1.57%) |
Mar 15, 2022 | 77.99 | 79.00 | 77.46 | 78.85 | 9,525,312 | +0.90(+1.15%) |
Mar 14, 2022 | 78.57 | 79.08 | 77.56 | 77.95 | 8,194,323 | -0.11(-0.15%) |
Mar 11, 2022 | 78.75 | 79.43 | 78.00 | 78.07 | 7,267,490 | -0.58(-0.74%) |
Mar 10, 2022 | 77.63 | 78.75 | 78.65 | 8,172,886 | +0.21(+0.27%) | |
Mar 09, 2022 | 77.34 | 78.91 | 76.92 | 78.44 | 10,813,094 | +2.36(+3.10%) |
Mar 08, 2022 | 76.58 | 77.68 | 75.62 | 76.08 | 13,624,867 | -0.39(-0.51%) |
Mar 07, 2022 | 79.00 | 79.06 | 76.46 | 76.47 | 11,442,266 | -2.75(-3.47%) |
Mar 04, 2022 | 78.52 | 79.25 | 77.90 | 79.22 | 9,084,559 | -0.28(-0.35%) |
Mar 03, 2022 | 80.11 | 80.39 | 78.70 | 79.50 | 10,207,847 | +0.10(+0.12%) |
Mar 02, 2022 | 78.17 | 79.84 | 77.99 | 79.40 | 10,035,433 | +1.71(+2.20%) |
Mar 01, 2022 | 79.30 | 79.92 | 77.23 | 77.69 | 13,768,453 | -1.83(-2.30%) |
Feb 28, 2022 | 79.20 | 80.07 | 78.75 | 79.53 | 11,773,370 | -0.92(-1.14%) |
Feb 25, 2022 | 77.96 | 80.48 | 78.65 | 80.44 | 11,668,939 | +2.83(+3.65%) |
Feb 24, 2022 | 76.08 | 77.83 | 75.71 | 77.61 | 16,674,452 | -0.23(-0.29%) |
Feb 23, 2022 | 79.35 | 79.64 | 77.72 | 77.84 | 10,044,712 | -1.01(-1.28%) |
Feb 22, 2022 | 79.60 | 79.94 | 78.20 | 78.85 | 11,170,866 | -1.13(-1.42%) |
Feb 18, 2022 | 79.98 | 0 | -0.13(-0.17%) | |||
Feb 17, 2022 | 80.67 | 80.92 | 79.84 | 80.12 | 6,862,050 | -1.39(-1.71%) |
Feb 16, 2022 | 80.83 | 81.68 | 80.68 | 81.51 | 8,216,596 | +0.59(+0.73%) |
Feb 15, 2022 | 80.01 | 81.04 | 79.93 | 80.92 | 6,999,111 | +1.46(+1.84%) |
Feb 14, 2022 | 80.17 | 80.25 | 78.85 | 79.46 | 9,906,380 | -0.66(-0.82%) |
Feb 11, 2022 | 80.97 | 81.70 | 79.84 | 80.12 | 13,245,812 | -1.26(-1.55%) |
Feb 10, 2022 | 81.56 | 83.19 | 80.97 | 81.38 | 13,954,977 | -0.48(-0.58%) |
Feb 09, 2022 | 80.90 | 81.98 | 80.87 | 81.85 | 11,262,442 | +1.75(+2.18%) |
Feb 08, 2022 | 79.20 | 80.25 | 79.04 | 80.11 | 8,126,334 | +1.22(+1.55%) |
Feb 07, 2022 | 79.44 | 79.63 | 78.61 | 78.89 | 13,257,974 | -0.39(-0.49%) |
Feb 04, 2022 | 79.53 | 80.16 | 78.81 | 79.28 | 12,254,688 | -1.34(-1.66%) |
Feb 03, 2022 | 81.33 | 80.48 | 80.61 | 8,148,071 | -1.43(-1.74%) | |
Feb 02, 2022 | 81.77 | 82.41 | 81.33 | 82.04 | 7,422,552 | +0.26(+0.31%) |
Feb 01, 2022 | 80.96 | 81.98 | 80.52 | 81.79 | 9,755,197 | +1.24(+1.54%) |
Jan 31, 2022 | 78.95 | 80.60 | 80.55 | 7,627,345 | +1.17(+1.48%) | |
Jan 28, 2022 | 78.57 | 79.40 | 77.47 | 79.37 | 11,541,846 | +0.46(+0.58%) |
Jan 27, 2022 | 79.52 | 80.56 | 78.17 | 78.91 | 12,148,973 | +0.27(+0.34%) |
Jan 26, 2022 | 80.12 | 80.78 | 77.88 | 78.65 | 14,112,263 | -0.83(-1.04%) |
Jan 25, 2022 | 79.00 | 79.99 | 77.63 | 79.48 | 15,366,072 | -0.72(-0.90%) |
Jan 24, 2022 | 78.65 | 80.41 | 77.17 | 80.20 | 22,256,036 | +0.05(+0.06%) |
Jan 21, 2022 | 81.67 | 81.98 | 79.89 | 80.15 | 17,060,010 | -2.00(-2.44%) |
Jan 20, 2022 | 83.58 | 84.20 | 82.06 | 82.16 | 8,987,778 | -1.21(-1.45%) |
Jan 19, 2022 | 84.20 | 84.41 | 83.33 | 83.37 | 7,775,758 | -0.21(-0.25%) |
Jan 18, 2022 | 83.78 | 83.92 | 82.93 | 83.58 | 8,168,533 | -1.12(-1.32%) |
Jan 14, 2022 | 84.69 | 0 | -0.72(-0.85%) | |||
Jan 13, 2022 | 85.95 | 86.40 | 85.21 | 85.42 | 6,287,128 | -0.67(-0.78%) |
Jan 12, 2022 | 85.94 | 86.27 | 85.23 | 86.09 | 5,364,893 | +0.86(+1.01%) |
Jan 11, 2022 | 84.43 | 85.26 | 83.70 | 85.23 | 7,144,759 | +0.93(+1.10%) |
Jan 10, 2022 | 84.71 | 84.91 | 83.50 | 84.30 | 8,816,699 | -0.87(-1.02%) |
Jan 07, 2022 | 85.35 | 85.50 | 84.80 | 85.17 | 8,672,818 | -0.08(-0.09%) |
Jan 06, 2022 | 86.54 | 86.54 | 85.12 | 85.25 | 9,367,382 | -1.09(-1.26%) |
Jan 05, 2022 | 86.79 | 88.04 | 86.31 | 86.33 | 11,140,850 | -0.01(-0.01%) |
Jan 04, 2022 | 85.54 | 86.67 | 85.51 | 86.34 | 10,451,985 | +1.05(+1.23%) |
Jan 03, 2022 | 86.53 | 86.62 | 85.09 | 85.30 | 7,909,997 | -1.13(-1.30%) |
Dec 31, 2021 | 85.89 | 86.64 | 85.87 | 86.42 | 3,385,399 | +0.38(+0.44%) |
Dec 30, 2021 | 86.37 | 86.87 | 85.97 | 86.04 | 3,322,851 | -0.31(-0.35%) |
Dec 29, 2021 | 85.92 | 86.50 | 85.84 | 86.34 | 2,701,803 | +0.35(+0.41%) |
Dec 28, 2021 | 85.46 | 86.08 | 85.44 | 85.99 | 4,475,444 | +0.50(+0.58%) |
Dec 27, 2021 | 84.49 | 85.51 | 84.37 | 85.50 | 2,578,465 | +1.27(+1.51%) |
Dec 23, 2021 | 83.52 | 84.50 | 83.43 | 84.23 | 3,012,708 | +0.84(+1.01%) |
Dec 22, 2021 | 82.63 | 83.45 | 82.53 | 83.39 | 3,244,337 | +0.66(+0.80%) |
Dec 21, 2021 | 82.29 | 83.05 | 82.22 | 82.73 | 4,749,989 | +1.03(+1.26%) |
Dec 20, 2021 | 82.00 | 82.05 | 80.66 | 81.70 | 7,420,831 | -1.49(-1.79%) |
Dec 17, 2021 | 83.94 | 84.18 | 83.13 | 83.19 | 8,254,025 | -1.05(-1.25%) |
Dec 16, 2021 | 83.95 | 84.78 | 83.89 | 84.24 | 6,886,341 | +0.85(+1.02%) |
Dec 15, 2021 | 82.85 | 83.48 | 81.95 | 83.39 | 7,704,733 | +0.18(+0.22%) |
Dec 14, 2021 | 83.22 | 83.91 | 82.98 | 83.20 | 4,780,805 | -0.09(-0.10%) |
Dec 13, 2021 | 83.75 | 83.94 | 83.02 | 83.29 | 4,956,297 | -0.50(-0.60%) |
Dec 10, 2021 | 83.92 | 84.12 | 83.24 | 83.79 | 5,050,334 | +0.51(+0.62%) |
Dec 09, 2021 | 83.12 | 83.68 | 82.94 | 83.28 | 3,478,299 | -0.47(-0.56%) |
Dec 08, 2021 | 83.68 | 83.93 | 83.26 | 83.75 | 4,856,066 | +0.35(+0.42%) |
Dec 07, 2021 | 83.09 | 83.92 | 83.08 | 83.39 | 6,002,962 | +1.25(+1.52%) |
Dec 06, 2021 | 81.77 | 82.79 | 81.48 | 82.14 | 8,559,892 | +1.19(+1.47%) |
Dec 03, 2021 | 81.27 | 82.14 | 80.23 | 80.96 | 10,525,934 | -0.18(-0.22%) |
Dec 02, 2021 | 79.78 | 81.47 | 79.63 | 81.14 | 9,461,264 | +1.62(+2.04%) |
Dec 01, 2021 | 81.60 | 82.30 | 79.48 | 79.51 | 11,847,560 | -0.82(-1.02%) |
Nov 30, 2021 | 81.95 | 82.16 | 80.18 | 80.33 | 12,647,273 | -2.04(-2.48%) |
Nov 29, 2021 | 82.62 | 82.80 | 81.83 | 82.37 | 6,470,457 | +0.38(+0.46%) |
Nov 26, 2021 | 81.53 | 82.38 | 81.11 | 81.99 | 7,489,799 | -1.43(-1.72%) |
Nov 24, 2021 | 83.57 | 83.76 | 83.24 | 83.42 | 5,461,372 | -0.60(-0.71%) |
Nov 23, 2021 | 83.96 | 84.62 | 83.59 | 84.02 | 8,025,355 | +0.09(+0.10%) |
Nov 22, 2021 | 83.84 | 84.83 | 83.80 | 83.94 | 7,049,702 | +0.13(+0.16%) |
Nov 19, 2021 | 83.66 | 84.31 | 83.53 | 83.80 | 5,493,753 | -0.15(-0.18%) |
Nov 18, 2021 | 84.38 | 84.03 | 83.88 | 83.95 | 5,473,973 | -0.36(-0.43%) |
Nov 17, 2021 | 84.74 | 84.96 | 84.24 | 84.32 | 5,563,278 | -0.56(-0.66%) |
Nov 16, 2021 | 85.16 | 85.40 | 84.82 | 84.88 | 4,606,414 | -0.24(-0.28%) |
Nov 15, 2021 | 85.53 | 85.57 | 84.81 | 85.11 | 4,546,065 | -0.39(-0.46%) |
Nov 12, 2021 | 85.09 | 85.54 | 84.89 | 85.50 | 4,623,350 | +0.64(+0.75%) |
Nov 11, 2021 | 84.57 | 85.22 | 84.39 | 84.87 | 4,596,831 | +0.67(+0.80%) |
Nov 10, 2021 | 84.69 | 84.19 | 6,826,343 | -0.58(-0.68%) | ||
Nov 09, 2021 | 84.41 | 84.77 | 84.07 | 84.77 | 8,308,092 | +0.39(+0.46%) |
Nov 08, 2021 | 84.25 | 84.68 | 84.09 | 84.38 | 5,631,888 | +1.04(+1.25%) |
Nov 05, 2021 | 82.90 | 83.57 | 82.82 | 83.34 | 6,142,940 | +0.65(+0.78%) |
Nov 04, 2021 | 82.86 | 83.04 | 82.34 | 82.69 | 5,307,463 | -0.05(-0.06%) |
Nov 03, 2021 | 82.03 | 83.09 | 81.81 | 82.74 | 10,109,629 | +0.85(+1.04%) |
Nov 02, 2021 | 81.17 | 82.05 | 81.02 | 81.89 | 6,992,479 | +0.92(+1.14%) |
Nov 01, 2021 | 80.91 | 81.45 | 80.68 | 80.97 | 5,817,131 | +0.19(+0.23%) |
Oct 29, 2021 | 80.86 | 81.45 | 80.48 | 80.78 | 4,583,505 | -0.39(-0.48%) |
Oct 28, 2021 | 80.46 | 81.31 | 80.44 | 81.16 | 4,378,613 | +0.80(+0.99%) |
Oct 27, 2021 | 81.22 | 81.36 | 80.31 | 80.37 | 6,008,794 | -1.17(-1.43%) |
Oct 26, 2021 | 81.45 | 81.53 | 6,112,949 | +0.23(+0.28%) | ||
Oct 25, 2021 | 81.01 | 81.65 | 80.52 | 81.31 | 5,689,969 | +0.81(+1.00%) |
Oct 22, 2021 | 80.80 | 81.36 | 80.50 | 80.50 | 6,095,354 | -0.15(-0.19%) |
Oct 21, 2021 | 80.53 | 80.68 | 79.82 | 80.65 | 7,056,405 | -0.21(-0.26%) |
Oct 20, 2021 | 80.28 | 80.96 | 80.09 | 80.86 | 4,902,163 | +0.65(+0.80%) |
Oct 19, 2021 | 80.16 | 80.22 | 79.55 | 80.22 | 5,053,404 | +0.42(+0.52%) |
Oct 18, 2021 | 79.17 | 79.95 | 79.03 | 79.80 | 6,691,435 | -0.06(-0.07%) |
Oct 15, 2021 | 80.04 | 80.26 | 79.66 | 79.86 | 6,167,432 | +0.24(+0.30%) |
Oct 14, 2021 | 78.49 | 79.73 | 78.27 | 79.62 | 5,993,187 | +1.89(+2.43%) |
Oct 13, 2021 | 77.65 | 78.08 | 76.80 | 77.73 | 7,603,760 | +0.58(+0.75%) |
Oct 12, 2021 | 77.09 | 77.51 | 76.87 | 77.15 | 8,078,054 | +0.10(+0.14%) |
Oct 11, 2021 | 77.30 | 78.17 | 77.04 | 77.05 | 5,096,748 | +0.01(+0.01%) |
Oct 08, 2021 | 77.65 | 77.84 | 76.89 | 77.04 | 6,743,215 | -0.43(-0.55%) |
Oct 07, 2021 | 77.12 | 78.31 | 77.12 | 77.46 | 8,924,789 | +1.00(+1.30%) |
Oct 06, 2021 | 75.83 | 76.47 | 74.26 | 76.47 | 8,180,501 | -0.14(-0.19%) |
Oct 05, 2021 | 76.14 | 77.04 | 75.63 | 76.61 | 7,157,367 | +0.67(+0.89%) |
Oct 04, 2021 | 76.36 | 76.84 | 75.39 | 75.94 | 9,016,006 | -0.33(-0.44%) |
Oct 01, 2021 | 75.43 | 76.68 | 74.86 | 76.27 | 9,747,516 | +1.20(+1.59%) |
Sep 30, 2021 | 76.49 | 76.80 | 75.08 | 75.07 | 11,313,550 | -1.19(-1.56%) |
Sep 29, 2021 | 76.56 | 76.73 | 76.11 | 76.26 | 7,344,641 | -0.31(-0.41%) |
Sep 28, 2021 | 77.34 | 77.45 | 76.33 | 76.57 | 8,730,710 | -0.96(-1.24%) |
Sep 27, 2021 | 77.13 | 77.97 | 77.12 | 77.53 | 5,497,092 | +0.60(+0.78%) |
Sep 24, 2021 | 76.69 | 77.34 | 76.51 | 76.93 | 3,820,919 | -0.11(-0.15%) |
Sep 23, 2021 | 76.53 | 77.57 | 76.46 | 77.05 | 5,014,261 | +1.08(+1.42%) |
Sep 22, 2021 | 75.91 | 76.72 | 75.91 | 75.96 | 8,067,880 | +0.78(+1.03%) |
Sep 21, 2021 | 75.83 | 75.96 | 74.89 | 75.19 | 8,034,809 | -0.18(-0.24%) |
Sep 20, 2021 | 75.04 | 75.72 | 74.37 | 75.37 | 10,619,809 | -1.48(-1.92%) |
Sep 17, 2021 | 78.02 | 78.06 | 76.60 | 76.84 | 10,547,895 | -1.62(-2.06%) |
Sep 16, 2021 | 79.02 | 79.09 | 77.89 | 78.46 | 5,953,794 | -0.86(-1.08%) |
Sep 15, 2021 | 78.69 | 79.41 | 78.53 | 79.32 | 6,695,188 | +0.83(+1.06%) |
Sep 14, 2021 | 79.63 | 79.69 | 78.32 | 78.49 | 6,396,421 | -0.87(-1.10%) |
Sep 13, 2021 | 80.07 | 80.31 | 78.86 | 79.36 | 8,054,254 | -0.02(-0.02%) |
Sep 10, 2021 | 79.76 | 80.36 | 79.32 | 79.38 | 9,409,262 | -0.02(-0.02%) |
Sep 09, 2021 | 79.14 | 79.93 | 79.14 | 79.39 | 5,223,914 | +0.03(+0.04%) |
Sep 08, 2021 | 79.90 | 79.97 | 79.09 | 79.37 | 6,572,539 | -0.77(-0.96%) |
Sep 07, 2021 | 80.38 | 80.43 | 80.01 | 80.13 | 7,337,140 | -0.53(-0.66%) |
Sep 03, 2021 | 81.11 | 81.35 | 80.64 | 80.66 | 12,108,329 | -0.54(-0.66%) |
Sep 02, 2021 | 80.92 | 81.36 | 80.90 | 81.20 | 5,625,937 | +0.52(+0.64%) |
Sep 01, 2021 | 80.80 | 81.00 | 79.98 | 80.68 | 7,418,041 | -0.21(-0.26%) |
Aug 31, 2021 | 81.08 | 81.08 | 80.50 | 80.89 | 5,614,180 | -0.24(-0.29%) |
Aug 30, 2021 | 81.54 | 81.69 | 81.12 | 81.12 | 4,769,493 | -0.08(-0.10%) |
Aug 27, 2021 | 80.56 | 81.44 | 80.47 | 81.21 | 5,481,159 | +1.06(+1.32%) |
Aug 26, 2021 | 80.68 | 80.78 | 80.11 | 80.15 | 6,107,835 | -0.56(-0.69%) |
Aug 25, 2021 | 80.12 | 80.97 | 79.81 | 80.71 | 5,199,049 | +0.37(+0.46%) |
Aug 24, 2021 | 80.22 | 80.58 | 80.09 | 80.34 | 5,852,620 | +0.50(+0.63%) |
Aug 23, 2021 | 79.60 | 80.05 | 79.40 | 79.84 | 4,284,105 | +0.68(+0.86%) |
Aug 20, 2021 | 78.72 | 79.33 | 78.60 | 79.16 | 7,394,792 | +0.46(+0.59%) |
Aug 19, 2021 | 78.51 | 79.04 | 78.28 | 78.70 | 8,433,422 | -0.71(-0.89%) |
Aug 18, 2021 | 80.06 | 80.54 | 79.36 | 79.40 | 7,835,997 | -0.94(-1.16%) |
Aug 17, 2021 | 80.83 | 80.92 | 79.40 | 80.34 | 7,897,694 | -0.94(-1.15%) |
Aug 16, 2021 | 81.18 | 81.38 | 80.41 | 81.27 | 6,495,052 | -0.41(-0.50%) |
Aug 13, 2021 | 81.72 | 81.85 | 81.53 | 81.68 | 4,136,169 | +0.08(+0.09%) |
Aug 12, 2021 | 81.75 | 81.82 | 80.88 | 81.61 | 5,087,019 | -0.13(-0.16%) |
Aug 11, 2021 | 81.22 | 81.80 | 80.85 | 81.74 | 8,755,367 | +1.13(+1.41%) |
Aug 10, 2021 | 79.38 | 80.92 | 79.38 | 80.60 | 8,491,624 | +1.20(+1.51%) |
Aug 09, 2021 | 79.36 | 79.60 | 78.76 | 79.40 | 5,685,436 | -0.09(-0.12%) |
Aug 06, 2021 | 78.83 | 79.60 | 78.75 | 79.50 | 7,446,862 | +1.13(+1.45%) |
Aug 05, 2021 | 78.86 | 79.38 | 78.29 | 78.36 | 7,390,126 | -0.11(-0.14%) |
Aug 04, 2021 | 78.90 | 79.33 | 78.46 | 78.48 | 5,577,620 | -0.76(-0.95%) |
Aug 03, 2021 | 78.50 | 79.24 | 77.83 | 79.23 | 6,949,187 | +0.81(+1.04%) |
Aug 02, 2021 | 79.76 | 80.23 | 78.42 | 78.42 | 9,001,439 | -0.96(-1.21%) |
Jul 30, 2021 | 78.91 | 79.88 | 78.91 | 79.38 | 5,912,355 | +0.32(+0.41%) |
Jul 29, 2021 | 78.75 | 79.35 | 78.56 | 79.06 | 6,654,497 | +0.86(+1.10%) |
Jul 28, 2021 | 78.01 | 78.48 | 77.45 | 78.20 | 6,463,778 | +0.23(+0.29%) |
Jul 27, 2021 | 77.39 | 78.33 | 76.65 | 77.98 | 8,924,496 | +0.10(+0.13%) |
Jul 26, 2021 | 77.41 | 77.95 | 77.24 | 77.87 | 6,255,412 | +0.65(+0.84%) |
Jul 23, 2021 | 77.06 | 77.30 | 76.38 | 77.22 | 5,499,795 | +0.54(+0.70%) |
Jul 22, 2021 | 76.83 | 76.90 | 76.05 | 76.68 | 5,002,685 | +0.03(+0.04%) |
Jul 21, 2021 | 76.35 | 76.90 | 76.25 | 76.65 | 7,234,725 | +0.83(+1.10%) |
Jul 20, 2021 | 74.77 | 76.37 | 74.54 | 75.82 | 11,235,583 | +0.85(+1.13%) |
Jul 19, 2021 | 75.27 | 75.33 | 74.34 | 74.97 | 12,177,011 | -1.64(-2.15%) |
Jul 16, 2021 | 77.93 | 77.99 | 76.47 | 76.62 | 10,172,256 | -1.17(-1.51%) |
Jul 15, 2021 | 77.38 | 78.30 | 77.33 | 77.79 | 6,714,578 | +0.01(+0.01%) |
Jul 14, 2021 | 78.03 | 78.65 | 77.55 | 77.78 | 6,549,610 | -0.16(-0.21%) |
Jul 13, 2021 | 78.52 | 78.70 | 77.69 | 77.94 | 13,076,360 | -0.72(-0.91%) |
Jul 12, 2021 | 77.93 | 78.89 | 77.64 | 78.66 | 10,703,381 | +0.26(+0.33%) |
Jul 09, 2021 | 77.88 | 78.61 | 77.73 | 78.40 | 7,928,165 | +1.51(+1.97%) |
Jul 08, 2021 | 76.67 | 77.31 | 76.22 | 76.89 | 8,374,803 | -1.06(-1.36%) |
Jul 07, 2021 | 77.16 | 78.01 | 76.98 | 77.95 | 6,974,097 | +0.80(+1.04%) |
Jul 06, 2021 | 78.27 | 78.30 | 76.61 | 77.15 | 6,464,975 | -1.16(-1.48%) |
Jul 02, 2021 | 78.30 | 78.40 | 77.78 | 78.31 | 6,531,242 | +0.11(+0.15%) |
Jul 01, 2021 | 78.39 | 78.50 | 77.80 | 78.19 | 7,506,454 | +0.43(+0.55%) |
Jun 30, 2021 | 77.34 | 77.88 | 77.33 | 77.77 | 5,148,205 | +0.21(+0.27%) |
Jun 29, 2021 | 77.94 | 78.36 | 77.37 | 77.56 | 5,207,357 | -0.04(-0.05%) |
Jun 28, 2021 | 77.84 | 77.91 | 76.99 | 77.60 | 5,370,382 | +0.00(+0.00%) |
Jun 25, 2021 | 78.01 | 78.33 | 77.53 | 77.60 | 10,699,854 | +0.01(+0.01%) |
Jun 24, 2021 | 77.92 | 78.04 | 77.33 | 77.59 | 5,577,993 | +0.25(+0.32%) |
Jun 23, 2021 | 78.07 | 78.27 | 77.33 | 77.34 | 5,458,660 | -0.50(-0.64%) |
Jun 22, 2021 | 77.85 | 78.18 | 77.30 | 77.84 | 5,901,952 | +0.31(+0.40%) |
Jun 21, 2021 | 76.84 | 77.65 | 76.84 | 77.53 | 9,670,665 | +1.58(+2.08%) |
Jun 18, 2021 | 76.41 | 76.73 | 75.96 | 75.96 | 12,506,836 | -1.25(-1.62%) |
Jun 17, 2021 | 78.74 | 78.75 | 76.27 | 77.21 | 16,116,283 | -1.76(-2.23%) |
Jun 16, 2021 | 79.85 | 79.89 | 78.78 | 78.97 | 8,848,714 | -0.88(-1.11%) |
Jun 15, 2021 | 80.14 | 80.19 | 79.28 | 79.85 | 11,227,103 | -0.17(-0.21%) |
Jun 14, 2021 | 80.79 | 80.99 | 79.59 | 80.02 | 6,577,463 | -1.00(-1.23%) |
Jun 11, 2021 | 81.29 | 81.59 | 80.58 | 81.02 | 4,632,516 | +0.30(+0.37%) |
Jun 10, 2021 | 81.83 | 81.94 | 80.71 | 80.72 | 6,521,097 | -0.49(-0.60%) |
Jun 09, 2021 | 81.69 | 81.92 | 81.19 | 81.21 | 10,502,450 | -0.64(-0.78%) |
Jun 08, 2021 | 81.73 | 82.18 | 81.12 | 81.85 | 6,155,772 | +0.15(+0.18%) |
Jun 07, 2021 | 82.74 | 82.74 | 81.33 | 81.70 | 6,429,759 | -1.01(-1.22%) |
Jun 04, 2021 | 82.87 | 82.99 | 82.36 | 82.70 | 5,469,986 | +0.18(+0.22%) |
Jun 03, 2021 | 81.96 | 82.56 | 81.52 | 82.52 | 6,658,905 | -0.02(-0.02%) |
Jun 02, 2021 | 83.35 | 83.37 | 82.44 | 82.54 | 6,064,604 | -0.70(-0.84%) |
Jun 01, 2021 | 83.04 | 83.37 | 82.67 | 83.24 | 7,281,708 | +1.15(+1.40%) |
May 28, 2021 | 82.35 | 82.46 | 81.76 | 82.09 | 5,682,069 | -0.08(-0.10%) |
May 27, 2021 | 82.19 | 82.58 | 81.96 | 82.17 | 6,194,431 | +0.65(+0.80%) |
May 26, 2021 | 81.53 | 81.78 | 80.97 | 81.53 | 6,705,102 | +0.03(+0.03%) |
May 25, 2021 | 82.35 | 82.54 | 81.40 | 81.50 | 5,148,245 | -0.70(-0.85%) |
May 24, 2021 | 81.95 | 82.51 | 81.61 | 82.19 | 5,432,706 | +0.72(+0.89%) |
May 21, 2021 | 81.74 | 82.33 | 81.42 | 81.47 | 7,192,824 | +0.18(+0.22%) |
May 20, 2021 | 81.38 | 81.65 | 80.97 | 81.29 | 6,245,046 | +0.05(+0.06%) |
May 19, 2021 | 81.36 | 81.60 | 80.32 | 81.24 | 13,265,952 | -1.26(-1.53%) |
May 18, 2021 | 83.57 | 83.61 | 82.45 | 82.50 | 7,225,353 | -0.92(-1.11%) |
May 17, 2021 | 82.75 | 83.58 | 82.33 | 83.43 | 8,303,858 | +0.72(+0.88%) |
May 14, 2021 | 82.09 | 82.92 | 82.01 | 82.70 | 5,956,458 | +0.98(+1.20%) |
May 13, 2021 | 80.61 | 81.97 | 80.43 | 81.72 | 11,762,366 | +1.23(+1.53%) |
May 12, 2021 | 82.26 | 82.45 | 80.40 | 80.49 | 9,708,791 | -2.08(-2.52%) |
May 11, 2021 | 81.64 | 82.68 | 81.07 | 82.57 | 10,097,083 | +0.27(+0.33%) |
May 10, 2021 | 83.62 | 83.93 | 82.29 | 82.30 | 9,692,602 | -0.37(-0.44%) |
May 07, 2021 | 81.87 | 82.82 | 81.52 | 82.66 | 8,019,843 | +0.81(+0.99%) |
May 06, 2021 | 81.33 | 81.90 | 80.52 | 81.86 | 7,852,582 | +0.69(+0.85%) |
May 05, 2021 | 80.82 | 81.30 | 80.10 | 81.17 | 8,031,840 | +1.02(+1.27%) |
May 04, 2021 | 78.77 | 80.15 | 78.69 | 80.15 | 8,303,211 | +0.87(+1.09%) |
May 03, 2021 | 78.79 | 79.76 | 78.73 | 79.29 | 6,593,434 | +1.17(+1.49%) |
Apr 30, 2021 | 78.62 | 78.99 | 77.94 | 78.12 | 5,502,182 | -0.84(-1.06%) |
Apr 29, 2021 | 78.95 | 79.00 | 78.14 | 78.96 | 6,149,893 | +0.49(+0.62%) |
Apr 28, 2021 | 78.29 | 78.80 | 78.14 | 78.47 | 4,142,227 | +0.22(+0.28%) |
Apr 27, 2021 | 78.11 | 78.48 | 77.77 | 78.25 | 4,721,167 | -0.21(-0.26%) |
Apr 26, 2021 | 78.31 | 78.91 | 78.15 | 78.46 | 4,353,924 | +0.46(+0.59%) |
Apr 23, 2021 | 77.08 | 78.25 | 76.79 | 78.00 | 4,980,048 | +1.26(+1.64%) |
Apr 22, 2021 | 77.96 | 77.96 | 76.64 | 76.74 | 8,557,603 | -1.32(-1.69%) |
Apr 21, 2021 | 76.68 | 78.15 | 76.59 | 78.05 | 5,744,986 | +1.39(+1.82%) |
Apr 20, 2021 | 77.26 | 77.41 | 76.38 | 76.66 | 5,656,726 | -0.74(-0.96%) |
Apr 19, 2021 | 77.76 | 77.90 | 76.97 | 77.41 | 6,437,761 | -0.36(-0.46%) |
Apr 16, 2021 | 77.58 | 77.97 | 77.44 | 77.76 | 6,871,190 | +0.93(+1.21%) |
Apr 15, 2021 | 76.31 | 76.97 | 76.01 | 76.83 | 5,772,418 | +0.89(+1.18%) |
Apr 14, 2021 | 75.45 | 76.24 | 75.42 | 75.94 | 5,290,098 | +0.55(+0.72%) |
Apr 13, 2021 | 75.45 | 75.62 | 75.05 | 75.39 | 4,949,367 | -0.18(-0.24%) |
Apr 12, 2021 | 75.26 | 75.66 | 75.24 | 75.57 | 4,707,105 | +0.26(+0.35%) |
Apr 09, 2021 | 74.84 | 75.33 | 74.61 | 75.31 | 5,643,239 | +0.65(+0.87%) |
Apr 08, 2021 | 74.73 | 74.80 | 74.04 | 74.66 | 5,755,201 | +0.09(+0.13%) |
Apr 07, 2021 | 75.75 | 75.88 | 74.40 | 74.56 | 9,341,272 | -1.31(-1.72%) |
Apr 06, 2021 | 75.57 | 76.14 | 75.50 | 75.87 | 6,671,219 | +0.17(+0.22%) |
Apr 05, 2021 | 75.55 | 75.98 | 75.19 | 75.70 | 9,280,301 | +0.92(+1.23%) |