Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.60 | 73.71 | 71.83 | 71.97 | 317,536 | -1.88(-2.54%) |
Apr 28, 2022 | 73.19 | 74.02 | 72.63 | 73.84 | 425,929 | +0.98(+1.35%) |
Apr 27, 2022 | 72.59 | 73.56 | 72.59 | 72.86 | 354,526 | +0.30(+0.42%) |
Apr 26, 2022 | 73.56 | 73.92 | 72.56 | 72.56 | 363,354 | -1.50(-2.02%) |
Apr 25, 2022 | 73.53 | 74.10 | 72.51 | 74.06 | 548,230 | +0.24(+0.33%) |
Apr 22, 2022 | 75.48 | 75.48 | 73.73 | 73.81 | 384,282 | -1.98(-2.62%) |
Apr 21, 2022 | 76.63 | 76.87 | 75.68 | 75.80 | 483,165 | -0.43(-0.56%) |
Apr 20, 2022 | 75.86 | 76.48 | 75.77 | 76.22 | 410,091 | +0.74(+0.98%) |
Apr 19, 2022 | 74.77 | 75.59 | 74.73 | 75.49 | 436,026 | +0.85(+1.13%) |
Apr 18, 2022 | 74.79 | 75.18 | 74.38 | 74.64 | 273,775 | -0.49(-0.65%) |
Apr 14, 2022 | 75.87 | 76.13 | 75.07 | 75.13 | 311,516 | -0.64(-0.85%) |
Apr 13, 2022 | 75.28 | 75.85 | 75.09 | 75.77 | 388,120 | +0.49(+0.65%) |
Apr 12, 2022 | 76.08 | 76.31 | 75.00 | 75.28 | 292,536 | -0.52(-0.69%) |
Apr 11, 2022 | 76.38 | 76.68 | 75.70 | 75.81 | 360,484 | -0.85(-1.10%) |
Apr 08, 2022 | 76.66 | 77.07 | 76.39 | 76.65 | 211,714 | -0.10(-0.13%) |
Apr 07, 2022 | 76.00 | 77.00 | 75.87 | 76.75 | 513,679 | +0.59(+0.78%) |
Apr 06, 2022 | 75.66 | 76.28 | 75.50 | 76.16 | 498,631 | +0.15(+0.19%) |
Apr 05, 2022 | 76.02 | 76.80 | 75.82 | 76.01 | 336,470 | -0.22(-0.29%) |
Apr 04, 2022 | 76.15 | 76.27 | 75.69 | 76.23 | 238,798 | +0.00(+0.00%) |
Apr 01, 2022 | 76.30 | 76.30 | 75.52 | 76.23 | 258,989 | +0.23(+0.31%) |
Mar 31, 2022 | 76.91 | 77.13 | 75.95 | 76.00 | 425,268 | -0.90(-1.18%) |
Mar 30, 2022 | 76.75 | 76.95 | 76.59 | 76.91 | 466,247 | -0.02(-0.03%) |
Mar 29, 2022 | 76.75 | 76.96 | 76.35 | 76.92 | 422,754 | +0.84(+1.10%) |
Mar 28, 2022 | 75.94 | 76.09 | 75.46 | 76.09 | 280,652 | +0.31(+0.41%) |
Mar 25, 2022 | 75.59 | 75.81 | 75.21 | 75.78 | 340,846 | +0.47(+0.63%) |
Mar 24, 2022 | 74.89 | 75.31 | 74.64 | 75.31 | 336,810 | +0.72(+0.96%) |
Mar 23, 2022 | 75.45 | 75.47 | 74.58 | 74.59 | 353,727 | -1.09(-1.43%) |
Mar 22, 2022 | 75.46 | 75.82 | 75.31 | 75.67 | 438,256 | +0.48(+0.63%) |
Mar 21, 2022 | 75.33 | 75.66 | 74.72 | 75.20 | 343,301 | -0.04(-0.05%) |
Mar 18, 2022 | 74.79 | 75.34 | 74.37 | 75.24 | 394,593 | +0.43(+0.57%) |
Mar 17, 2022 | 73.84 | 74.81 | 73.79 | 74.81 | 338,226 | +0.81(+1.10%) |
Mar 16, 2022 | 73.59 | 74.11 | 72.55 | 74.00 | 538,976 | +0.73(+0.99%) |
Mar 15, 2022 | 72.51 | 73.37 | 72.41 | 73.27 | 384,330 | +1.38(+1.91%) |
Mar 14, 2022 | 72.15 | 72.76 | 71.67 | 71.89 | 358,565 | +0.31(+0.43%) |
Mar 11, 2022 | 72.77 | 72.96 | 71.52 | 71.58 | 384,262 | -0.63(-0.87%) |
Mar 10, 2022 | 71.78 | 72.31 | 71.41 | 72.21 | 308,829 | -0.40(-0.55%) |
Mar 09, 2022 | 72.58 | 73.02 | 72.27 | 72.61 | 468,376 | +1.32(+1.85%) |
Mar 08, 2022 | 72.64 | 73.12 | 71.29 | 71.29 | 681,094 | -1.47(-2.03%) |
Mar 07, 2022 | 74.17 | 74.17 | 72.76 | 72.77 | 559,681 | -1.60(-2.15%) |
Mar 04, 2022 | 73.59 | 74.45 | 73.29 | 74.37 | 338,916 | +0.17(+0.24%) |
Mar 03, 2022 | 74.34 | 74.71 | 73.81 | 74.19 | 347,885 | +0.40(+0.54%) |
Mar 02, 2022 | 72.85 | 74.11 | 72.79 | 73.79 | 490,248 | +1.29(+1.78%) |
Mar 01, 2022 | 73.17 | 73.48 | 72.19 | 72.50 | 724,329 | -0.80(-1.08%) |
Feb 28, 2022 | 72.85 | 73.47 | 72.41 | 73.30 | 959,903 | -0.47(-0.64%) |
Feb 25, 2022 | 72.07 | 73.82 | 72.65 | 73.77 | 591,279 | +2.05(+2.85%) |
Feb 24, 2022 | 70.37 | 71.89 | 70.28 | 71.73 | 1,136,486 | +0.18(+0.26%) |
Feb 23, 2022 | 72.77 | 73.00 | 71.45 | 71.54 | 499,081 | -1.01(-1.39%) |
Feb 22, 2022 | 73.08 | 73.34 | 72.06 | 72.55 | 596,200 | -0.73(-0.99%) |
Feb 18, 2022 | 73.28 | 0 | -0.08(-0.11%) | |||
Feb 17, 2022 | 73.87 | 73.92 | 73.25 | 73.36 | 494,898 | -0.91(-1.23%) |
Feb 16, 2022 | 73.90 | 74.46 | 73.44 | 74.27 | 363,780 | +0.17(+0.24%) |
Feb 15, 2022 | 74.26 | 74.49 | 73.79 | 74.09 | 504,043 | +0.60(+0.82%) |
Feb 14, 2022 | 73.81 | 74.04 | 72.91 | 73.49 | 517,582 | -0.44(-0.59%) |
Feb 11, 2022 | 75.03 | 75.34 | 73.75 | 73.93 | 763,746 | -1.00(-1.33%) |
Feb 10, 2022 | 75.60 | 76.22 | 74.61 | 74.93 | 449,910 | -1.55(-2.03%) |
Feb 09, 2022 | 76.37 | 76.62 | 76.34 | 76.48 | 385,038 | +0.77(+1.01%) |
Feb 08, 2022 | 75.26 | 75.89 | 74.98 | 75.71 | 382,892 | +0.57(+0.76%) |
Feb 07, 2022 | 75.63 | 75.73 | 74.97 | 75.14 | 289,578 | -0.29(-0.39%) |
Feb 04, 2022 | 75.63 | 76.07 | 74.93 | 75.43 | 446,867 | -0.64(-0.84%) |
Feb 03, 2022 | 76.65 | 75.97 | 76.07 | 459,027 | -0.97(-1.26%) | |
Feb 02, 2022 | 76.30 | 77.14 | 76.29 | 77.04 | 451,662 | +0.77(+1.00%) |
Feb 01, 2022 | 76.35 | 76.38 | 75.46 | 76.28 | 979,062 | +0.07(+0.09%) |
Jan 31, 2022 | 75.05 | 76.25 | 76.21 | 394,677 | +0.82(+1.09%) | |
Jan 28, 2022 | 74.06 | 75.39 | 73.23 | 75.38 | 690,841 | +1.26(+1.70%) |
Jan 27, 2022 | 74.70 | 75.51 | 73.75 | 74.12 | 1,276,419 | -0.13(-0.17%) |
Jan 26, 2022 | 75.33 | 75.74 | 73.78 | 74.25 | 794,687 | -0.81(-1.08%) |
Jan 25, 2022 | 74.73 | 75.52 | 73.81 | 75.06 | 807,497 | -0.79(-1.04%) |
Jan 24, 2022 | 74.89 | 75.94 | 73.50 | 75.85 | 977,823 | +0.26(+0.35%) |
Jan 21, 2022 | 76.53 | 76.95 | 75.55 | 75.59 | 613,286 | -0.78(-1.02%) |
Jan 20, 2022 | 77.32 | 78.05 | 76.29 | 76.36 | 611,004 | -0.73(-0.94%) |
Jan 19, 2022 | 77.57 | 78.03 | 77.03 | 77.09 | 1,027,126 | -0.29(-0.38%) |
Jan 18, 2022 | 77.59 | 77.70 | 77.07 | 77.38 | 747,953 | -1.07(-1.36%) |
Jan 14, 2022 | 78.45 | 0 | -0.36(-0.46%) | |||
Jan 13, 2022 | 79.75 | 79.80 | 78.66 | 78.81 | 451,066 | -0.81(-1.02%) |
Jan 12, 2022 | 79.78 | 79.88 | 79.34 | 79.62 | 653,923 | +0.09(+0.11%) |
Jan 11, 2022 | 79.09 | 79.53 | 78.39 | 79.53 | 587,136 | +0.45(+0.56%) |
Jan 10, 2022 | 79.14 | 79.14 | 78.21 | 79.09 | 951,581 | -0.44(-0.55%) |
Jan 07, 2022 | 79.84 | 79.91 | 79.46 | 79.52 | 607,603 | -0.55(-0.69%) |
Jan 06, 2022 | 80.29 | 80.54 | 79.97 | 80.08 | 628,783 | -0.34(-0.42%) |
Jan 05, 2022 | 81.30 | 81.49 | 80.38 | 80.41 | 444,366 | -0.82(-1.01%) |
Jan 04, 2022 | 81.29 | 81.44 | 81.00 | 81.24 | 397,001 | +0.12(+0.14%) |
Jan 03, 2022 | 81.84 | 81.84 | 80.65 | 81.12 | 753,001 | -0.84(-1.03%) |
Dec 31, 2021 | 81.83 | 82.25 | 81.71 | 81.97 | 249,156 | +0.09(+0.11%) |
Dec 30, 2021 | 82.35 | 82.47 | 81.80 | 81.88 | 372,559 | -0.28(-0.34%) |
Dec 29, 2021 | 81.87 | 82.32 | 81.80 | 82.16 | 332,640 | +0.34(+0.41%) |
Dec 28, 2021 | 81.70 | 81.95 | 81.66 | 81.82 | 334,884 | +0.18(+0.23%) |
Dec 27, 2021 | 80.82 | 81.64 | 80.76 | 81.64 | 499,575 | +1.14(+1.42%) |
Dec 23, 2021 | 80.36 | 80.76 | 80.19 | 80.49 | 256,418 | +0.47(+0.58%) |
Dec 22, 2021 | 79.24 | 80.04 | 79.21 | 80.03 | 378,297 | +0.81(+1.02%) |
Dec 21, 2021 | 78.95 | 79.27 | 78.54 | 79.21 | 1,222,986 | +0.73(+0.94%) |
Dec 20, 2021 | 78.47 | 78.52 | 77.81 | 78.48 | 572,545 | -0.71(-0.89%) |
Dec 17, 2021 | 79.96 | 80.07 | 79.10 | 79.18 | 291,102 | -0.91(-1.13%) |
Dec 16, 2021 | 80.47 | 80.60 | 79.84 | 80.09 | 339,795 | +0.01(+0.01%) |
Dec 15, 2021 | 78.93 | 80.15 | 78.85 | 80.08 | 366,506 | +1.25(+1.58%) |
Dec 14, 2021 | 79.05 | 79.33 | 78.41 | 78.84 | 390,422 | -0.63(-0.79%) |
Dec 13, 2021 | 79.36 | 79.72 | 79.10 | 79.46 | 281,705 | +0.09(+0.11%) |
Dec 10, 2021 | 78.81 | 79.39 | 78.76 | 79.38 | 315,480 | +1.09(+1.39%) |
Dec 09, 2021 | 78.29 | 78.60 | 78.23 | 78.29 | 254,147 | -0.32(-0.41%) |
Dec 08, 2021 | 78.71 | 78.83 | 78.16 | 78.60 | 449,293 | -0.06(-0.07%) |
Dec 07, 2021 | 78.30 | 78.85 | 78.21 | 78.66 | 248,608 | +0.98(+1.26%) |
Dec 06, 2021 | 77.32 | 77.94 | 77.18 | 77.69 | 250,890 | +0.95(+1.23%) |
Dec 03, 2021 | 76.96 | 77.24 | 76.08 | 76.74 | 359,600 | +0.05(+0.06%) |
Dec 02, 2021 | 75.58 | 76.99 | 75.55 | 76.69 | 329,055 | +1.22(+1.61%) |
Dec 01, 2021 | 76.65 | 77.35 | 75.45 | 75.47 | 322,228 | -0.35(-0.46%) |
Nov 30, 2021 | 77.29 | 77.41 | 75.76 | 75.82 | 505,265 | -1.96(-2.52%) |
Nov 29, 2021 | 77.41 | 78.11 | 77.33 | 77.78 | 285,534 | +0.73(+0.95%) |
Nov 26, 2021 | 77.61 | 77.95 | 76.74 | 77.05 | 248,208 | -1.40(-1.79%) |
Nov 24, 2021 | 78.22 | 78.47 | 78.02 | 78.45 | 190,922 | -0.01(-0.01%) |
Nov 23, 2021 | 78.16 | 78.49 | 72.11 | 78.46 | 250,059 | +0.20(+0.26%) |
Nov 22, 2021 | 78.57 | 78.99 | 78.24 | 78.26 | 208,462 | +5.78(+7.97%) |
Nov 19, 2021 | 78.66 | 78.71 | 72.48 | 72.48 | 250,493 | -5.91(-7.54%) |
Nov 18, 2021 | 78.59 | 78.41 | 78.06 | 78.39 | 232,713 | -0.24(-0.31%) |
Nov 17, 2021 | 78.87 | 78.88 | 78.40 | 78.63 | 266,679 | -0.38(-0.48%) |
Nov 16, 2021 | 78.75 | 79.31 | 78.75 | 79.01 | 274,478 | +0.42(+0.53%) |
Nov 15, 2021 | 78.87 | 78.87 | 78.45 | 78.60 | 234,403 | -0.07(-0.09%) |
Nov 12, 2021 | 78.33 | 78.80 | 78.11 | 78.66 | 173,170 | +0.64(+0.82%) |
Nov 11, 2021 | 78.35 | 78.35 | 77.91 | 78.03 | 225,273 | -0.20(-0.26%) |
Nov 10, 2021 | 78.32 | 78.23 | 315,304 | -0.14(-0.17%) | ||
Nov 09, 2021 | 78.35 | 78.40 | 78.08 | 78.36 | 218,151 | +0.07(+0.09%) |
Nov 08, 2021 | 78.47 | 78.47 | 77.97 | 78.30 | 184,582 | +0.11(+0.14%) |
Nov 05, 2021 | 78.15 | 78.52 | 77.96 | 78.19 | 225,214 | +0.05(+0.06%) |
Nov 04, 2021 | 77.99 | 78.14 | 77.79 | 78.14 | 359,398 | +0.24(+0.31%) |
Nov 03, 2021 | 77.59 | 77.95 | 77.24 | 77.90 | 377,463 | +0.27(+0.35%) |
Nov 02, 2021 | 77.34 | 77.70 | 77.24 | 77.63 | 311,229 | +0.50(+0.65%) |
Nov 01, 2021 | 77.35 | 77.26 | 76.90 | 77.13 | 398,404 | -0.14(-0.18%) |
Oct 29, 2021 | 76.78 | 77.33 | 76.69 | 77.26 | 209,613 | +0.22(+0.29%) |
Oct 28, 2021 | 76.85 | 77.11 | 76.72 | 77.04 | 256,668 | +0.49(+0.64%) |
Oct 27, 2021 | 77.23 | 77.14 | 76.54 | 76.55 | 252,353 | -0.69(-0.89%) |
Oct 26, 2021 | 77.20 | 77.46 | 77.23 | 303,525 | +0.06(+0.08%) | |
Oct 25, 2021 | 77.01 | 77.17 | 313,551 | +0.23(+0.30%) | ||
Oct 22, 2021 | 76.79 | 77.10 | 76.67 | 76.94 | 207,835 | +0.28(+0.37%) |
Oct 21, 2021 | 76.40 | 76.67 | 76.06 | 76.66 | 295,906 | +0.28(+0.37%) |
Oct 20, 2021 | 76.18 | 76.45 | 76.18 | 76.38 | 293,922 | +0.24(+0.32%) |
Oct 19, 2021 | 75.75 | 76.14 | 75.56 | 76.14 | 354,893 | +0.70(+0.92%) |
Oct 18, 2021 | 75.05 | 75.54 | 74.81 | 75.45 | 278,734 | +0.06(+0.08%) |
Oct 15, 2021 | 75.20 | 75.56 | 75.19 | 75.39 | 262,092 | +0.44(+0.59%) |
Oct 14, 2021 | 74.39 | 74.95 | 74.32 | 74.94 | 231,092 | +1.20(+1.62%) |
Oct 13, 2021 | 73.69 | 73.84 | 73.05 | 73.75 | 353,107 | +0.29(+0.39%) |
Oct 12, 2021 | 73.75 | 73.92 | 73.29 | 73.46 | 223,295 | -0.16(-0.22%) |
Oct 11, 2021 | 73.88 | 74.32 | 73.61 | 73.62 | 184,019 | -0.24(-0.33%) |
Oct 08, 2021 | 73.92 | 74.07 | 73.64 | 73.86 | 254,697 | -0.06(-0.08%) |
Oct 07, 2021 | 73.65 | 74.48 | 73.65 | 73.92 | 317,552 | +0.62(+0.84%) |
Oct 06, 2021 | 72.48 | 73.32 | 72.14 | 73.30 | 325,031 | +0.40(+0.54%) |
Oct 05, 2021 | 72.38 | 73.25 | 72.22 | 72.90 | 257,623 | +0.67(+0.92%) |
Oct 04, 2021 | 72.65 | 73.07 | 71.78 | 72.24 | 407,635 | -0.65(-0.89%) |
Oct 01, 2021 | 72.56 | 73.26 | 71.92 | 72.89 | 225,280 | +0.60(+0.83%) |
Sep 30, 2021 | 73.64 | 73.77 | 72.26 | 72.29 | 347,402 | -1.02(-1.40%) |
Sep 29, 2021 | 73.08 | 73.64 | 73.00 | 73.31 | 278,419 | +0.33(+0.45%) |
Sep 28, 2021 | 73.91 | 73.91 | 72.72 | 72.98 | 353,545 | -1.25(-1.68%) |
Sep 27, 2021 | 74.92 | 74.92 | 74.21 | 74.23 | 245,581 | -0.68(-0.90%) |
Sep 24, 2021 | 74.54 | 75.13 | 74.54 | 74.90 | 235,172 | +0.10(+0.13%) |
Sep 23, 2021 | 74.41 | 75.14 | 74.39 | 74.81 | 387,444 | +0.66(+0.89%) |
Sep 22, 2021 | 74.24 | 74.49 | 73.86 | 74.15 | 270,388 | +0.47(+0.64%) |
Sep 21, 2021 | 74.10 | 74.43 | 73.62 | 73.67 | 297,079 | -0.21(-0.29%) |
Sep 20, 2021 | 74.01 | 74.23 | 73.19 | 73.88 | 498,221 | -0.88(-1.18%) |
Sep 17, 2021 | 75.20 | 75.20 | 74.63 | 74.76 | 238,298 | -0.51(-0.68%) |
Sep 16, 2021 | 75.60 | 75.72 | 74.92 | 75.27 | 346,464 | -0.31(-0.41%) |
Sep 15, 2021 | 75.26 | 75.81 | 75.06 | 75.58 | 258,498 | +0.32(+0.42%) |
Sep 14, 2021 | 75.75 | 75.91 | 75.07 | 75.26 | 249,059 | -0.35(-0.46%) |
Sep 13, 2021 | 76.16 | 76.16 | 75.24 | 75.61 | 316,154 | -0.07(-0.09%) |
Sep 10, 2021 | 76.31 | 76.32 | 75.63 | 75.68 | 189,239 | -0.39(-0.51%) |
Sep 09, 2021 | 76.42 | 76.75 | 76.00 | 76.06 | 356,635 | -0.48(-0.63%) |
Sep 08, 2021 | 76.04 | 76.55 | 75.90 | 76.55 | 250,616 | +0.52(+0.68%) |
Sep 07, 2021 | 76.93 | 76.93 | 76.01 | 76.03 | 284,972 | -0.95(-1.24%) |
Sep 03, 2021 | 76.89 | 77.14 | 76.73 | 76.98 | 888,071 | -0.13(-0.16%) |
Sep 02, 2021 | 77.00 | 77.16 | 76.84 | 77.11 | 196,622 | +0.36(+0.46%) |
Sep 01, 2021 | 76.78 | 76.81 | 76.35 | 76.75 | 253,985 | +0.07(+0.09%) |
Aug 31, 2021 | 76.70 | 76.79 | 76.47 | 76.68 | 232,227 | -0.09(-0.11%) |
Aug 30, 2021 | 76.55 | 76.95 | 76.55 | 76.77 | 206,530 | +0.26(+0.34%) |
Aug 27, 2021 | 76.34 | 76.57 | 76.10 | 76.51 | 207,331 | +0.39(+0.51%) |
Aug 26, 2021 | 76.31 | 76.36 | 75.88 | 76.12 | 225,968 | -0.24(-0.32%) |
Aug 25, 2021 | 76.45 | 76.57 | 76.08 | 76.36 | 188,953 | +0.00(+0.00%) |
Aug 24, 2021 | 76.83 | 76.84 | 76.33 | 76.36 | 263,755 | -0.24(-0.31%) |
Aug 23, 2021 | 76.78 | 77.01 | 76.55 | 76.60 | 280,902 | +0.07(+0.09%) |
Aug 20, 2021 | 76.26 | 76.69 | 76.04 | 76.54 | 266,502 | +0.40(+0.52%) |
Aug 19, 2021 | 75.19 | 76.28 | 75.11 | 76.14 | 280,501 | +0.52(+0.69%) |
Aug 18, 2021 | 76.40 | 76.55 | 75.53 | 75.62 | 315,666 | -1.03(-1.35%) |
Aug 17, 2021 | 76.69 | 76.70 | 76.20 | 76.65 | 277,927 | -0.30(-0.39%) |
Aug 16, 2021 | 76.31 | 76.95 | 76.03 | 76.95 | 507,213 | +0.64(+0.83%) |
Aug 13, 2021 | 76.14 | 76.31 | 76.07 | 76.31 | 232,338 | +0.28(+0.37%) |
Aug 12, 2021 | 76.22 | 76.22 | 75.85 | 76.04 | 312,515 | -0.07(-0.09%) |
Aug 11, 2021 | 75.95 | 76.22 | 75.94 | 76.10 | 275,669 | +0.27(+0.36%) |
Aug 10, 2021 | 75.69 | 75.96 | 75.57 | 75.83 | 261,479 | +0.27(+0.36%) |
Aug 09, 2021 | 75.68 | 75.68 | 75.43 | 75.56 | 240,367 | -0.13(-0.17%) |
Aug 06, 2021 | 75.64 | 75.78 | 75.47 | 75.69 | 486,553 | +0.22(+0.29%) |
Aug 05, 2021 | 75.47 | 75.57 | 75.22 | 75.47 | 369,789 | +0.23(+0.31%) |
Aug 04, 2021 | 75.60 | 75.76 | 75.23 | 75.23 | 473,048 | -0.54(-0.71%) |
Aug 03, 2021 | 75.25 | 75.77 | 75.05 | 75.77 | 294,997 | +0.65(+0.86%) |
Aug 02, 2021 | 75.43 | 75.49 | 75.05 | 75.13 | 244,792 | -0.08(-0.10%) |
Jul 30, 2021 | 75.07 | 75.36 | 75.07 | 75.21 | 340,203 | +0.01(+0.01%) |
Jul 29, 2021 | 74.96 | 75.29 | 74.91 | 75.20 | 308,902 | +0.54(+0.72%) |
Jul 28, 2021 | 75.04 | 75.04 | 74.48 | 74.66 | 315,682 | -0.42(-0.57%) |
Jul 27, 2021 | 74.76 | 75.16 | 74.64 | 75.08 | 335,946 | +0.05(+0.06%) |
Jul 26, 2021 | 74.96 | 75.23 | 74.63 | 75.03 | 311,345 | -0.11(-0.14%) |
Jul 23, 2021 | 74.83 | 75.24 | 74.64 | 75.14 | 389,621 | +0.67(+0.89%) |
Jul 22, 2021 | 74.56 | 74.56 | 74.23 | 74.47 | 245,413 | +0.06(+0.08%) |
Jul 21, 2021 | 74.43 | 74.57 | 74.28 | 74.42 | 191,925 | +0.27(+0.36%) |
Jul 20, 2021 | 73.45 | 74.40 | 73.42 | 74.15 | 293,236 | +0.85(+1.16%) |
Jul 19, 2021 | 73.61 | 73.81 | 72.77 | 73.30 | 540,688 | -0.88(-1.18%) |
Jul 16, 2021 | 74.53 | 74.53 | 74.10 | 74.17 | 219,623 | -0.14(-0.18%) |
Jul 15, 2021 | 73.81 | 74.31 | 73.77 | 74.31 | 435,662 | +0.13(+0.17%) |
Jul 14, 2021 | 74.07 | 74.21 | 73.84 | 74.18 | 204,341 | +0.26(+0.35%) |
Jul 13, 2021 | 74.11 | 74.22 | 73.83 | 73.92 | 330,423 | -0.13(-0.18%) |
Jul 12, 2021 | 74.00 | 74.14 | 73.87 | 74.06 | 339,407 | -0.04(-0.05%) |
Jul 09, 2021 | 73.90 | 74.15 | 73.86 | 74.10 | 306,069 | +0.49(+0.67%) |
Jul 08, 2021 | 73.52 | 73.75 | 73.16 | 73.61 | 277,612 | -0.49(-0.66%) |
Jul 07, 2021 | 73.45 | 74.16 | 73.45 | 74.10 | 350,361 | +0.68(+0.93%) |
Jul 06, 2021 | 73.65 | 73.73 | 72.91 | 73.41 | 246,100 | -0.32(-0.43%) |
Jul 02, 2021 | 73.39 | 73.80 | 73.31 | 73.73 | 254,875 | +0.51(+0.70%) |
Jul 01, 2021 | 72.95 | 73.28 | 72.95 | 73.22 | 261,774 | +0.38(+0.52%) |
Jun 30, 2021 | 72.77 | 72.93 | 72.69 | 72.84 | 223,243 | +0.10(+0.13%) |
Jun 29, 2021 | 72.79 | 72.91 | 72.63 | 72.75 | 402,385 | +0.08(+0.11%) |
Jun 28, 2021 | 72.86 | 72.86 | 72.48 | 72.67 | 380,408 | -0.06(-0.08%) |
Jun 25, 2021 | 72.19 | 72.76 | 72.19 | 72.73 | 246,683 | +0.74(+1.03%) |
Jun 24, 2021 | 72.03 | 72.05 | 71.74 | 71.99 | 531,458 | +0.31(+0.43%) |
Jun 23, 2021 | 72.02 | 72.02 | 71.64 | 71.67 | 219,505 | -0.37(-0.51%) |
Jun 22, 2021 | 71.85 | 72.15 | 71.67 | 72.04 | 305,305 | +0.33(+0.46%) |
Jun 21, 2021 | 71.08 | 71.81 | 71.04 | 71.71 | 213,389 | +1.00(+1.41%) |
Jun 18, 2021 | 71.18 | 71.18 | 70.66 | 70.71 | 345,118 | -0.93(-1.30%) |
Jun 17, 2021 | 71.55 | 71.80 | 71.27 | 71.65 | 379,184 | -0.12(-0.16%) |
Jun 16, 2021 | 72.48 | 72.52 | 71.61 | 71.76 | 269,337 | -0.63(-0.88%) |
Jun 15, 2021 | 72.46 | 72.53 | 72.17 | 72.39 | 421,629 | +0.06(+0.08%) |
Jun 14, 2021 | 72.34 | 72.36 | 71.91 | 72.34 | 409,734 | -0.05(-0.07%) |
Jun 11, 2021 | 72.47 | 72.47 | 72.04 | 72.39 | 326,850 | +0.12(+0.17%) |
Jun 10, 2021 | 71.98 | 72.32 | 71.90 | 72.26 | 378,556 | +0.42(+0.59%) |
Jun 09, 2021 | 72.14 | 72.14 | 71.81 | 71.84 | 229,575 | -0.20(-0.28%) |
Jun 08, 2021 | 72.28 | 72.28 | 71.73 | 72.04 | 387,143 | -0.16(-0.23%) |
Jun 07, 2021 | 72.57 | 72.67 | 72.07 | 72.20 | 244,279 | -0.44(-0.61%) |
Jun 04, 2021 | 72.58 | 72.68 | 72.39 | 72.64 | 273,863 | +0.36(+0.49%) |
Jun 03, 2021 | 71.85 | 72.34 | 71.67 | 72.29 | 384,277 | +0.22(+0.31%) |
Jun 02, 2021 | 72.03 | 72.15 | 71.85 | 72.07 | 284,303 | +0.12(+0.17%) |
Jun 01, 2021 | 72.68 | 72.81 | 71.86 | 71.94 | 321,160 | -0.43(-0.60%) |
May 28, 2021 | 72.49 | 72.57 | 72.30 | 72.38 | 303,138 | +0.20(+0.28%) |
May 27, 2021 | 72.38 | 72.51 | 72.17 | 72.17 | 282,145 | +0.05(+0.07%) |
May 26, 2021 | 72.24 | 72.28 | 72.03 | 72.13 | 347,987 | +0.00(+0.00%) |
May 25, 2021 | 72.33 | 72.33 | 72.00 | 72.13 | 471,851 | -0.08(-0.11%) |
May 24, 2021 | 72.39 | 72.43 | 72.13 | 72.20 | 571,166 | +0.18(+0.25%) |
May 21, 2021 | 72.26 | 72.58 | 71.87 | 72.02 | 335,028 | -0.02(-0.03%) |
May 20, 2021 | 71.33 | 72.29 | 71.33 | 72.04 | 365,276 | +0.59(+0.82%) |
May 19, 2021 | 70.95 | 71.45 | 70.63 | 71.45 | 1,030,198 | -0.26(-0.36%) |
May 18, 2021 | 72.12 | 72.26 | 71.71 | 71.71 | 258,493 | -0.47(-0.65%) |
May 17, 2021 | 72.34 | 72.42 | 71.97 | 72.18 | 254,253 | -0.27(-0.37%) |
May 14, 2021 | 72.27 | 72.64 | 72.25 | 72.45 | 273,493 | +0.47(+0.65%) |
May 13, 2021 | 71.04 | 72.30 | 71.04 | 71.98 | 293,997 | +1.03(+1.45%) |
May 12, 2021 | 71.90 | 71.99 | 70.90 | 70.95 | 556,677 | -1.37(-1.90%) |
May 11, 2021 | 72.75 | 72.80 | 71.95 | 72.33 | 524,408 | -0.84(-1.14%) |
May 10, 2021 | 73.14 | 73.82 | 73.07 | 73.16 | 313,269 | +0.22(+0.30%) |
May 07, 2021 | 72.56 | 73.02 | 72.48 | 72.94 | 353,228 | +0.49(+0.68%) |
May 06, 2021 | 72.12 | 72.54 | 72.01 | 72.45 | 602,226 | +0.45(+0.63%) |
May 05, 2021 | 72.10 | 72.13 | 71.60 | 72.00 | 317,784 | +0.04(+0.05%) |
May 04, 2021 | 71.66 | 71.98 | 71.62 | 71.96 | 260,740 | +0.06(+0.08%) |