Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.77 | 69.07 | 67.75 | 67.85 | 2,114,253 | +0.49(+0.72%) |
Apr 28, 2022 | 66.98 | 67.47 | 66.36 | 67.36 | 1,844,266 | +0.98(+1.47%) |
Apr 27, 2022 | 66.09 | 66.84 | 66.02 | 66.39 | 3,297,710 | +0.85(+1.30%) |
Apr 26, 2022 | 66.52 | 66.64 | 65.54 | 65.54 | 2,464,180 | -1.43(-2.13%) |
Apr 25, 2022 | 66.36 | 67.04 | 66.16 | 66.96 | 3,175,629 | -0.53(-0.78%) |
Apr 22, 2022 | 68.01 | 68.57 | 67.44 | 67.49 | 2,033,397 | -0.36(-0.54%) |
Apr 21, 2022 | 69.06 | 69.27 | 67.68 | 67.85 | 1,305,127 | -1.26(-1.83%) |
Apr 20, 2022 | 69.74 | 69.74 | 69.01 | 69.11 | 1,282,786 | -0.43(-0.62%) |
Apr 19, 2022 | 69.00 | 69.60 | 68.73 | 69.54 | 1,186,083 | -0.17(-0.25%) |
Apr 18, 2022 | 69.60 | 70.06 | 69.37 | 69.72 | 1,538,315 | -0.40(-0.57%) |
Apr 14, 2022 | 70.78 | 70.81 | 70.12 | 70.12 | 1,266,405 | -0.95(-1.33%) |
Apr 13, 2022 | 70.45 | 71.16 | 70.43 | 71.07 | 1,593,375 | +1.09(+1.56%) |
Apr 12, 2022 | 70.72 | 70.85 | 69.92 | 69.97 | 2,367,410 | -0.22(-0.31%) |
Apr 11, 2022 | 70.46 | 70.83 | 70.15 | 70.19 | 1,289,603 | -1.28(-1.79%) |
Apr 08, 2022 | 71.58 | 71.88 | 71.38 | 71.48 | 1,500,967 | +0.03(+0.04%) |
Apr 07, 2022 | 71.63 | 71.77 | 71.07 | 71.45 | 1,980,614 | -0.64(-0.89%) |
Apr 06, 2022 | 72.63 | 72.63 | 71.79 | 72.09 | 1,720,123 | -1.09(-1.49%) |
Apr 05, 2022 | 74.28 | 74.28 | 73.03 | 73.18 | 1,748,670 | -1.37(-1.84%) |
Apr 04, 2022 | 74.03 | 74.63 | 73.73 | 74.55 | 3,023,938 | +1.55(+2.12%) |
Apr 01, 2022 | 73.24 | 73.51 | 72.62 | 73.00 | 3,556,094 | +1.22(+1.69%) |
Mar 31, 2022 | 72.75 | 72.77 | 71.77 | 71.78 | 1,133,532 | -1.42(-1.93%) |
Mar 30, 2022 | 73.26 | 73.83 | 72.99 | 73.20 | 889,325 | -0.25(-0.34%) |
Mar 29, 2022 | 73.33 | 73.60 | 73.02 | 73.45 | 1,648,967 | +1.29(+1.79%) |
Mar 28, 2022 | 71.88 | 72.18 | 71.48 | 72.16 | 795,406 | +0.31(+0.43%) |
Mar 25, 2022 | 71.68 | 71.88 | 71.33 | 71.85 | 1,049,027 | -0.78(-1.07%) |
Mar 24, 2022 | 72.41 | 72.64 | 71.95 | 72.62 | 1,007,606 | +0.37(+0.52%) |
Mar 23, 2022 | 72.30 | 73.17 | 71.96 | 72.25 | 1,178,865 | -0.80(-1.10%) |
Mar 22, 2022 | 72.69 | 73.33 | 72.64 | 73.06 | 1,540,797 | +1.36(+1.89%) |
Mar 21, 2022 | 71.98 | 72.14 | 71.15 | 71.70 | 1,625,417 | -1.57(-2.14%) |
Mar 18, 2022 | 71.53 | 73.39 | 71.28 | 73.27 | 1,698,175 | +1.28(+1.78%) |
Mar 17, 2022 | 71.92 | 72.06 | 70.96 | 71.98 | 3,422,041 | -0.61(-0.84%) |
Mar 16, 2022 | 69.93 | 72.60 | 69.60 | 72.60 | 4,159,277 | +6.06(+9.10%) |
Mar 15, 2022 | 65.44 | 66.62 | 65.05 | 66.54 | 5,539,064 | +0.11(+0.17%) |
Mar 14, 2022 | 67.26 | 67.88 | 66.22 | 66.43 | 1,967,884 | -1.64(-2.40%) |
Mar 11, 2022 | 70.15 | 70.22 | 68.05 | 68.06 | 1,846,512 | -1.62(-2.32%) |
Mar 10, 2022 | 69.97 | 70.06 | 69.27 | 69.68 | 1,931,056 | -1.50(-2.11%) |
Mar 09, 2022 | 70.41 | 71.29 | 69.97 | 71.18 | 1,987,536 | +1.93(+2.79%) |
Mar 08, 2022 | 69.45 | 70.12 | 68.62 | 69.25 | 2,934,728 | +0.11(+0.17%) |
Mar 07, 2022 | 70.53 | 70.84 | 69.08 | 69.13 | 2,668,621 | -2.80(-3.90%) |
Mar 04, 2022 | 72.25 | 72.62 | 71.59 | 71.94 | 2,850,636 | -1.59(-2.16%) |
Mar 03, 2022 | 74.63 | 74.63 | 73.40 | 73.52 | 1,015,849 | -1.13(-1.51%) |
Mar 02, 2022 | 74.62 | 74.90 | 73.95 | 74.65 | 1,309,985 | +0.11(+0.15%) |
Mar 01, 2022 | 75.03 | 75.47 | 74.20 | 74.54 | 3,174,661 | -0.68(-0.90%) |
Feb 28, 2022 | 74.74 | 75.38 | 74.60 | 75.22 | 1,950,887 | -0.74(-0.97%) |
Feb 25, 2022 | 74.97 | 75.95 | 74.86 | 75.95 | 1,520,355 | +1.19(+1.59%) |
Feb 24, 2022 | 72.61 | 74.86 | 72.55 | 74.77 | 3,219,984 | -0.99(-1.31%) |
Feb 23, 2022 | 77.04 | 77.04 | 75.68 | 75.76 | 1,355,625 | -0.83(-1.09%) |
Feb 22, 2022 | 76.76 | 77.18 | 76.20 | 76.60 | 1,011,923 | -1.18(-1.51%) |
Feb 18, 2022 | 77.77 | 0 | -0.69(-0.88%) | |||
Feb 17, 2022 | 79.02 | 79.22 | 78.35 | 78.46 | 1,141,401 | -0.72(-0.91%) |
Feb 16, 2022 | 78.54 | 79.46 | 78.51 | 79.18 | 1,255,707 | +0.39(+0.50%) |
Feb 15, 2022 | 78.30 | 78.83 | 78.12 | 78.79 | 1,166,843 | +1.62(+2.10%) |
Feb 14, 2022 | 77.46 | 77.56 | 76.79 | 77.17 | 964,541 | -0.70(-0.90%) |
Feb 11, 2022 | 79.22 | 79.43 | 77.71 | 77.87 | 1,903,121 | -1.24(-1.57%) |
Feb 10, 2022 | 78.90 | 80.07 | 78.90 | 79.11 | 1,234,333 | -0.60(-0.76%) |
Feb 09, 2022 | 79.09 | 79.72 | 79.06 | 79.71 | 959,460 | +1.34(+1.71%) |
Feb 08, 2022 | 77.57 | 78.44 | 77.57 | 78.37 | 741,849 | +0.59(+0.76%) |
Feb 07, 2022 | 77.77 | 78.13 | 77.53 | 77.78 | 1,308,171 | -0.21(-0.27%) |
Feb 04, 2022 | 77.43 | 78.26 | 77.28 | 77.99 | 672,854 | +0.43(+0.56%) |
Feb 03, 2022 | 77.59 | 77.56 | 731,320 | -0.82(-1.05%) | ||
Feb 02, 2022 | 78.89 | 78.89 | 78.01 | 78.38 | 965,492 | -0.10(-0.12%) |
Feb 01, 2022 | 78.39 | 78.54 | 77.67 | 78.48 | 1,113,839 | +0.36(+0.47%) |
Jan 31, 2022 | 76.38 | 78.19 | 78.12 | 1,073,481 | +2.55(+3.38%) | |
Jan 28, 2022 | 75.28 | 75.58 | 74.50 | 75.56 | 1,159,770 | +0.21(+0.28%) |
Jan 27, 2022 | 76.32 | 76.37 | 75.35 | 75.35 | 820,801 | -1.29(-1.69%) |
Jan 26, 2022 | 78.16 | 78.16 | 76.58 | 76.64 | 1,186,165 | -1.13(-1.45%) |
Jan 25, 2022 | 77.53 | 78.09 | 77.22 | 77.77 | 2,364,927 | -0.29(-0.37%) |
Jan 24, 2022 | 78.29 | 78.29 | 76.41 | 78.06 | 1,923,963 | -0.97(-1.22%) |
Jan 21, 2022 | 80.07 | 80.17 | 78.97 | 79.03 | 723,756 | -1.34(-1.67%) |
Jan 20, 2022 | 81.17 | 81.61 | 80.19 | 80.36 | 2,409,602 | +0.78(+0.99%) |
Jan 19, 2022 | 79.90 | 80.09 | 79.55 | 79.58 | 1,156,525 | +0.14(+0.18%) |
Jan 18, 2022 | 79.27 | 79.87 | 79.27 | 79.44 | 1,110,975 | -1.27(-1.58%) |
Jan 14, 2022 | 80.71 | 0 | -0.11(-0.14%) | |||
Jan 13, 2022 | 81.64 | 81.68 | 80.75 | 80.82 | 3,443,235 | -1.07(-1.31%) |
Jan 12, 2022 | 81.69 | 82.01 | 81.36 | 81.90 | 4,503,647 | +1.22(+1.51%) |
Jan 11, 2022 | 79.53 | 80.74 | 79.36 | 80.68 | 618,284 | +1.58(+2.00%) |
Jan 10, 2022 | 78.97 | 79.35 | 78.54 | 79.10 | 1,102,876 | -0.05(-0.06%) |
Jan 07, 2022 | 78.87 | 79.25 | 78.51 | 79.15 | 993,326 | +0.74(+0.94%) |
Jan 06, 2022 | 78.19 | 78.74 | 77.89 | 78.41 | 624,379 | +0.37(+0.48%) |
Jan 05, 2022 | 78.73 | 79.34 | 78.02 | 78.04 | 1,686,211 | -1.32(-1.66%) |
Jan 04, 2022 | 79.71 | 79.82 | 79.19 | 79.36 | 1,108,533 | -0.33(-0.41%) |
Jan 03, 2022 | 79.53 | 79.75 | 78.96 | 79.69 | 658,370 | +0.56(+0.71%) |
Dec 31, 2021 | 79.49 | 79.89 | 79.10 | 79.12 | 734,631 | -0.43(-0.54%) |
Dec 30, 2021 | 78.60 | 79.74 | 78.60 | 79.55 | 1,288,047 | +0.95(+1.21%) |
Dec 29, 2021 | 78.82 | 78.90 | 78.22 | 78.60 | 1,278,182 | -0.33(-0.42%) |
Dec 28, 2021 | 79.30 | 79.30 | 78.90 | 78.94 | 772,540 | -0.18(-0.23%) |
Dec 27, 2021 | 78.99 | 79.34 | 78.84 | 79.12 | 870,445 | +0.21(+0.27%) |
Dec 23, 2021 | 78.69 | 79.06 | 78.36 | 78.91 | 1,120,708 | +0.38(+0.49%) |
Dec 22, 2021 | 78.06 | 78.55 | 77.83 | 78.53 | 1,151,882 | +0.34(+0.44%) |
Dec 21, 2021 | 77.46 | 78.20 | 77.44 | 78.18 | 1,302,163 | +1.47(+1.92%) |
Dec 20, 2021 | 76.65 | 76.91 | 76.35 | 76.71 | 1,000,695 | -1.12(-1.44%) |
Dec 17, 2021 | 77.70 | 78.18 | 77.46 | 77.83 | 1,326,144 | -0.44(-0.56%) |
Dec 16, 2021 | 79.02 | 79.26 | 78.19 | 78.27 | 1,254,993 | -0.13(-0.17%) |
Dec 15, 2021 | 78.39 | 78.49 | 77.38 | 78.40 | 1,109,725 | -0.40(-0.51%) |
Dec 14, 2021 | 78.50 | 78.90 | 78.35 | 78.81 | 1,916,222 | -0.20(-0.25%) |
Dec 13, 2021 | 79.71 | 79.71 | 78.76 | 79.01 | 1,608,784 | -1.19(-1.48%) |
Dec 10, 2021 | 80.13 | 80.37 | 79.99 | 80.20 | 862,606 | -0.03(-0.03%) |
Dec 09, 2021 | 80.27 | 80.63 | 80.08 | 80.22 | 1,527,315 | -0.25(-0.32%) |
Dec 08, 2021 | 80.04 | 80.65 | 79.86 | 80.48 | 1,597,476 | +0.44(+0.55%) |
Dec 07, 2021 | 79.85 | 80.08 | 79.72 | 80.04 | 1,511,856 | +1.31(+1.66%) |
Dec 06, 2021 | 77.87 | 78.73 | 77.58 | 78.73 | 1,128,322 | +0.75(+0.96%) |
Dec 03, 2021 | 78.98 | 79.03 | 77.66 | 77.98 | 1,470,508 | -1.19(-1.51%) |
Dec 02, 2021 | 79.26 | 79.52 | 78.77 | 79.17 | 1,504,163 | +0.86(+1.10%) |
Dec 01, 2021 | 79.32 | 79.77 | 78.31 | 78.31 | 959,755 | +0.07(+0.08%) |
Nov 30, 2021 | 78.14 | 78.69 | 78.14 | 78.24 | 1,295,450 | -0.22(-0.28%) |
Nov 29, 2021 | 78.84 | 78.86 | 78.19 | 78.46 | 3,067,747 | +0.12(+0.16%) |
Nov 26, 2021 | 78.75 | 78.82 | 77.93 | 78.34 | 1,934,489 | -2.40(-2.97%) |
Nov 24, 2021 | 80.35 | 80.77 | 80.19 | 80.73 | 1,673,306 | -0.08(-0.09%) |
Nov 23, 2021 | 81.04 | 81.31 | 80.56 | 80.81 | 855,150 | -0.24(-0.30%) |
Nov 22, 2021 | 81.43 | 81.75 | 80.96 | 81.05 | 782,422 | -0.34(-0.42%) |
Nov 19, 2021 | 81.42 | 81.81 | 81.34 | 81.39 | 626,258 | +0.04(+0.05%) |
Nov 18, 2021 | 81.43 | 81.40 | 80.95 | 81.35 | 1,007,994 | -0.86(-1.05%) |
Nov 17, 2021 | 82.78 | 83.03 | 82.03 | 82.22 | 836,918 | -0.45(-0.55%) |
Nov 16, 2021 | 82.69 | 82.83 | 82.41 | 82.67 | 593,331 | +0.29(+0.35%) |
Nov 15, 2021 | 82.70 | 82.95 | 82.32 | 82.38 | 590,321 | -0.23(-0.27%) |
Nov 12, 2021 | 82.28 | 82.67 | 82.19 | 82.60 | 762,345 | +0.46(+0.56%) |
Nov 11, 2021 | 81.82 | 82.30 | 81.77 | 82.14 | 1,164,226 | +1.30(+1.60%) |
Nov 10, 2021 | 81.18 | 80.84 | 5,010,588 | -0.19(-0.23%) | ||
Nov 09, 2021 | 81.40 | 81.69 | 80.89 | 81.03 | 4,997,454 | -0.56(-0.69%) |
Nov 08, 2021 | 81.30 | 81.60 | 81.29 | 81.60 | 535,396 | +0.84(+1.04%) |
Nov 05, 2021 | 81.22 | 81.31 | 80.53 | 80.76 | 538,246 | -0.29(-0.36%) |
Nov 04, 2021 | 81.15 | 81.46 | 80.68 | 81.05 | 819,172 | -0.09(-0.12%) |
Nov 03, 2021 | 80.69 | 81.27 | 80.47 | 81.15 | 946,654 | +0.32(+0.40%) |
Nov 02, 2021 | 81.14 | 81.14 | 80.79 | 80.83 | 1,392,092 | -0.89(-1.09%) |
Nov 01, 2021 | 80.91 | 81.77 | 81.54 | 81.72 | 919,433 | +0.64(+0.79%) |
Oct 29, 2021 | 81.20 | 81.30 | 80.67 | 81.08 | 446,599 | -1.03(-1.26%) |
Oct 28, 2021 | 81.60 | 82.15 | 81.49 | 82.11 | 535,078 | +0.17(+0.21%) |
Oct 27, 2021 | 82.30 | 82.53 | 81.94 | 81.94 | 573,081 | -0.67(-0.81%) |
Oct 26, 2021 | 83.51 | 82.61 | 1,533,474 | -0.42(-0.51%) | ||
Oct 25, 2021 | 83.09 | 83.03 | 425,363 | +0.29(+0.35%) | ||
Oct 22, 2021 | 83.15 | 83.48 | 82.63 | 82.74 | 743,165 | -0.18(-0.22%) |
Oct 21, 2021 | 82.68 | 83.05 | 82.60 | 82.92 | 643,467 | -0.33(-0.39%) |
Oct 20, 2021 | 83.43 | 83.52 | 83.09 | 83.25 | 598,936 | -0.11(-0.14%) |
Oct 19, 2021 | 82.76 | 83.39 | 82.60 | 83.36 | 1,220,963 | +1.39(+1.70%) |
Oct 18, 2021 | 81.58 | 82.21 | 81.55 | 81.97 | 481,289 | -0.08(-0.10%) |
Oct 15, 2021 | 81.81 | 82.24 | 81.53 | 82.06 | 797,769 | +0.85(+1.05%) |
Oct 14, 2021 | 81.25 | 81.39 | 80.84 | 81.20 | 764,722 | +0.28(+0.35%) |
Oct 13, 2021 | 80.44 | 81.10 | 80.37 | 80.92 | 1,124,353 | +1.29(+1.62%) |
Oct 12, 2021 | 80.05 | 80.32 | 79.62 | 79.63 | 1,430,436 | -0.54(-0.67%) |
Oct 11, 2021 | 80.71 | 81.00 | 80.17 | 80.17 | 879,259 | -0.28(-0.35%) |
Oct 08, 2021 | 80.36 | 80.55 | 80.15 | 80.45 | 547,194 | +0.21(+0.26%) |
Oct 07, 2021 | 79.66 | 80.55 | 79.66 | 80.24 | 632,329 | +1.69(+2.15%) |
Oct 06, 2021 | 77.91 | 78.56 | 77.66 | 78.55 | 642,710 | -0.35(-0.44%) |
Oct 05, 2021 | 78.53 | 79.20 | 78.53 | 78.90 | 763,751 | +0.55(+0.71%) |
Oct 04, 2021 | 78.97 | 79.07 | 77.91 | 78.35 | 967,254 | -1.18(-1.49%) |
Oct 01, 2021 | 79.78 | 79.91 | 78.87 | 79.53 | 881,211 | -0.25(-0.32%) |
Sep 30, 2021 | 79.90 | 80.42 | 79.74 | 79.78 | 2,604,461 | +0.52(+0.65%) |
Sep 29, 2021 | 79.81 | 80.04 | 79.24 | 79.27 | 1,103,743 | -0.71(-0.89%) |
Sep 28, 2021 | 80.45 | 80.57 | 79.73 | 79.98 | 943,602 | -0.95(-1.17%) |
Sep 27, 2021 | 80.62 | 81.10 | 80.25 | 80.93 | 579,420 | +0.59(+0.74%) |
Sep 24, 2021 | 80.67 | 80.72 | 80.28 | 80.34 | 1,370,997 | -1.11(-1.36%) |
Sep 23, 2021 | 81.33 | 81.53 | 81.05 | 81.45 | 1,244,658 | +0.50(+0.62%) |
Sep 22, 2021 | 80.51 | 81.42 | 80.51 | 80.95 | 1,794,246 | +1.10(+1.38%) |
Sep 21, 2021 | 80.03 | 80.11 | 79.63 | 79.85 | 1,361,856 | +0.59(+0.75%) |
Sep 20, 2021 | 79.72 | 79.98 | 78.67 | 79.26 | 1,383,728 | -2.41(-2.96%) |
Sep 17, 2021 | 81.98 | 82.04 | 81.47 | 81.67 | 613,882 | -0.08(-0.09%) |
Sep 16, 2021 | 81.51 | 81.90 | 81.30 | 81.75 | 454,778 | -0.93(-1.12%) |
Sep 15, 2021 | 82.52 | 82.73 | 82.16 | 82.68 | 958,371 | -0.37(-0.44%) |
Sep 14, 2021 | 83.37 | 83.49 | 82.84 | 83.04 | 501,316 | -0.83(-0.99%) |
Sep 13, 2021 | 83.80 | 84.03 | 83.39 | 83.87 | 614,759 | +0.10(+0.12%) |
Sep 10, 2021 | 84.47 | 84.58 | 83.77 | 83.77 | 1,699,961 | -0.02(-0.02%) |
Sep 09, 2021 | 83.80 | 84.02 | 83.52 | 83.78 | 682,183 | -0.33(-0.39%) |
Sep 08, 2021 | 84.71 | 84.71 | 83.90 | 84.11 | 787,200 | -1.09(-1.28%) |
Sep 07, 2021 | 84.79 | 85.48 | 84.79 | 85.20 | 1,440,413 | +0.65(+0.77%) |
Sep 03, 2021 | 84.39 | 84.68 | 84.30 | 84.56 | 1,076,714 | +0.37(+0.44%) |
Sep 02, 2021 | 84.32 | 84.59 | 84.09 | 84.19 | 845,505 | -0.28(-0.33%) |
Sep 01, 2021 | 83.87 | 84.76 | 83.87 | 84.47 | 687,635 | +1.09(+1.31%) |
Aug 31, 2021 | 83.34 | 83.47 | 83.14 | 83.38 | 1,220,345 | +1.26(+1.53%) |
Aug 30, 2021 | 82.15 | 82.29 | 81.72 | 82.12 | 799,270 | +0.16(+0.19%) |
Aug 27, 2021 | 81.40 | 82.00 | 81.40 | 81.96 | 501,205 | +0.89(+1.10%) |
Aug 26, 2021 | 81.55 | 81.55 | 81.06 | 81.07 | 1,091,825 | -0.80(-0.98%) |
Aug 25, 2021 | 81.82 | 81.98 | 81.59 | 81.87 | 951,952 | +0.00(+0.00%) |
Aug 24, 2021 | 81.15 | 81.91 | 81.15 | 81.87 | 920,129 | +1.79(+2.24%) |
Aug 23, 2021 | 79.48 | 80.23 | 79.46 | 80.07 | 2,234,866 | +1.28(+1.62%) |
Aug 20, 2021 | 78.38 | 79.08 | 78.38 | 78.80 | 896,285 | -0.16(-0.20%) |
Aug 19, 2021 | 78.76 | 79.33 | 78.66 | 78.96 | 984,635 | -1.31(-1.63%) |
Aug 18, 2021 | 80.57 | 80.98 | 80.22 | 80.26 | 2,016,981 | +0.37(+0.46%) |
Aug 17, 2021 | 79.95 | 80.39 | 79.66 | 79.90 | 2,322,570 | -1.78(-2.19%) |
Aug 16, 2021 | 81.67 | 81.68 | 81.15 | 81.68 | 1,346,907 | -0.57(-0.70%) |
Aug 13, 2021 | 82.30 | 82.30 | 81.88 | 82.25 | 397,694 | -0.35(-0.42%) |
Aug 12, 2021 | 82.73 | 82.81 | 82.27 | 82.60 | 1,217,890 | -0.77(-0.92%) |
Aug 11, 2021 | 83.59 | 83.65 | 83.06 | 83.37 | 671,657 | +0.09(+0.11%) |
Aug 10, 2021 | 83.52 | 83.55 | 83.12 | 83.28 | 734,109 | +0.08(+0.10%) |
Aug 09, 2021 | 83.12 | 83.56 | 82.79 | 83.19 | 1,149,686 | +0.37(+0.44%) |
Aug 06, 2021 | 83.35 | 83.35 | 82.62 | 82.83 | 1,399,976 | -0.75(-0.90%) |
Aug 05, 2021 | 83.44 | 83.78 | 83.39 | 83.58 | 1,819,891 | -0.33(-0.39%) |
Aug 04, 2021 | 83.85 | 84.31 | 83.73 | 83.91 | 1,605,098 | +0.63(+0.76%) |
Aug 03, 2021 | 82.93 | 83.28 | 82.57 | 83.28 | 1,093,329 | +0.38(+0.45%) |
Aug 02, 2021 | 82.97 | 83.36 | 82.87 | 82.90 | 921,236 | +0.42(+0.51%) |
Jul 30, 2021 | 81.97 | 82.62 | 81.83 | 82.48 | 1,672,267 | -0.44(-0.53%) |
Jul 29, 2021 | 83.26 | 83.29 | 82.62 | 82.92 | 2,013,544 | +0.31(+0.38%) |
Jul 28, 2021 | 81.32 | 82.79 | 81.25 | 82.61 | 2,813,623 | +2.26(+2.82%) |
Jul 27, 2021 | 80.34 | 80.62 | 79.27 | 80.35 | 4,682,015 | -2.04(-2.47%) |
Jul 26, 2021 | 82.41 | 82.88 | 82.13 | 82.39 | 3,390,865 | -2.09(-2.48%) |
Jul 23, 2021 | 84.58 | 84.79 | 83.91 | 84.48 | 1,306,530 | -1.31(-1.52%) |
Jul 22, 2021 | 85.96 | 86.00 | 85.48 | 85.79 | 1,237,111 | +0.20(+0.23%) |
Jul 21, 2021 | 84.88 | 85.61 | 84.53 | 85.59 | 429,931 | +0.44(+0.52%) |
Jul 20, 2021 | 84.57 | 85.30 | 84.31 | 85.15 | 555,948 | +0.37(+0.43%) |
Jul 19, 2021 | 84.86 | 84.98 | 84.39 | 84.78 | 2,984,656 | -1.47(-1.70%) |
Jul 16, 2021 | 86.89 | 87.02 | 86.07 | 86.25 | 142,803 | -0.59(-0.68%) |
Jul 15, 2021 | 86.92 | 87.22 | 86.67 | 86.84 | 449,332 | +0.18(+0.21%) |
Jul 14, 2021 | 87.00 | 87.05 | 86.37 | 86.66 | 388,275 | +0.10(+0.12%) |
Jul 13, 2021 | 86.55 | 87.02 | 86.48 | 86.56 | 489,893 | +0.33(+0.38%) |
Jul 12, 2021 | 86.01 | 86.23 | 85.76 | 86.23 | 476,369 | +0.13(+0.15%) |
Jul 09, 2021 | 85.60 | 86.16 | 85.40 | 86.10 | 514,869 | +1.47(+1.73%) |
Jul 08, 2021 | 84.52 | 84.86 | 84.31 | 84.63 | 1,126,735 | -1.92(-2.21%) |
Jul 07, 2021 | 87.19 | 87.20 | 86.27 | 86.55 | 833,216 | -0.12(-0.14%) |
Jul 06, 2021 | 87.24 | 87.24 | 86.36 | 86.67 | 863,921 | -1.27(-1.44%) |
Jul 02, 2021 | 87.57 | 87.97 | 87.43 | 87.94 | 3,393,405 | -0.22(-0.25%) |
Jul 01, 2021 | 88.74 | 88.74 | 87.78 | 88.15 | 1,059,588 | -0.62(-0.70%) |
Jun 30, 2021 | 88.61 | 88.95 | 88.56 | 88.77 | 292,827 | -0.50(-0.56%) |
Jun 29, 2021 | 88.60 | 89.27 | 88.39 | 89.27 | 851,808 | -0.09(-0.11%) |
Jun 28, 2021 | 89.17 | 89.39 | 89.11 | 89.36 | 808,101 | +0.23(+0.26%) |
Jun 25, 2021 | 89.10 | 89.20 | 88.80 | 89.13 | 2,114,358 | +0.77(+0.87%) |
Jun 24, 2021 | 88.11 | 88.42 | 88.06 | 88.36 | 1,388,507 | +0.75(+0.86%) |
Jun 23, 2021 | 87.68 | 88.10 | 87.55 | 87.61 | 580,549 | +0.62(+0.71%) |
Jun 22, 2021 | 87.13 | 87.13 | 86.51 | 86.99 | 1,091,916 | -0.46(-0.53%) |
Jun 21, 2021 | 87.08 | 87.47 | 86.68 | 87.45 | 914,699 | +0.18(+0.20%) |
Jun 18, 2021 | 87.39 | 87.60 | 87.12 | 87.27 | 1,188,307 | -0.55(-0.63%) |
Jun 17, 2021 | 87.49 | 88.06 | 87.49 | 87.82 | 615,580 | +0.70(+0.80%) |
Jun 16, 2021 | 88.18 | 88.29 | 86.93 | 87.13 | 602,297 | -1.16(-1.32%) |
Jun 15, 2021 | 88.78 | 88.78 | 88.19 | 88.29 | 469,415 | -0.85(-0.96%) |
Jun 14, 2021 | 88.89 | 89.19 | 88.77 | 89.15 | 431,806 | +0.26(+0.30%) |
Jun 11, 2021 | 88.78 | 88.89 | 88.43 | 88.89 | 4,579,767 | -0.09(-0.11%) |
Jun 10, 2021 | 88.60 | 89.04 | 88.57 | 88.98 | 374,273 | +0.81(+0.92%) |
Jun 09, 2021 | 88.36 | 88.65 | 88.14 | 88.17 | 757,217 | -0.37(-0.42%) |
Jun 08, 2021 | 88.71 | 88.75 | 88.24 | 88.55 | 864,089 | -0.45(-0.51%) |
Jun 07, 2021 | 89.05 | 89.20 | 88.58 | 89.00 | 768,939 | -0.52(-0.59%) |
Jun 04, 2021 | 89.27 | 89.52 | 89.22 | 89.52 | 458,727 | +0.78(+0.88%) |
Jun 03, 2021 | 88.87 | 89.06 | 88.58 | 88.74 | 741,450 | -1.02(-1.14%) |
Jun 02, 2021 | 89.75 | 89.86 | 89.52 | 89.77 | 393,582 | -0.21(-0.23%) |
Jun 01, 2021 | 90.23 | 90.28 | 89.65 | 89.97 | 528,955 | +1.62(+1.83%) |
May 28, 2021 | 88.12 | 88.59 | 88.05 | 88.35 | 945,701 | +0.46(+0.52%) |
May 27, 2021 | 88.04 | 88.16 | 87.75 | 87.89 | 1,370,308 | -0.06(-0.06%) |
May 26, 2021 | 87.77 | 88.03 | 87.65 | 87.95 | 610,790 | +0.56(+0.64%) |
May 25, 2021 | 87.56 | 87.56 | 87.09 | 87.39 | 1,175,811 | +1.20(+1.39%) |
May 24, 2021 | 85.94 | 86.40 | 85.75 | 86.19 | 674,322 | +0.70(+0.82%) |
May 21, 2021 | 86.47 | 86.47 | 85.36 | 85.48 | 390,032 | -1.05(-1.21%) |
May 20, 2021 | 86.16 | 86.62 | 86.11 | 86.53 | 443,909 | +0.51(+0.59%) |
May 19, 2021 | 85.22 | 86.24 | 84.95 | 86.03 | 555,072 | -0.01(-0.01%) |
May 18, 2021 | 86.01 | 86.54 | 85.97 | 86.04 | 816,262 | +1.17(+1.38%) |
May 17, 2021 | 84.43 | 84.89 | 84.26 | 84.87 | 1,099,871 | -0.15(-0.18%) |
May 14, 2021 | 84.60 | 85.18 | 84.35 | 85.02 | 3,014,112 | +1.39(+1.66%) |
May 13, 2021 | 83.97 | 84.33 | 83.19 | 83.63 | 2,278,892 | -0.06(-0.07%) |
May 12, 2021 | 84.67 | 84.90 | 83.62 | 83.69 | 4,209,161 | -2.24(-2.61%) |
May 11, 2021 | 84.71 | 86.10 | 84.67 | 85.92 | 2,252,669 | -0.63(-0.72%) |
May 10, 2021 | 87.79 | 87.79 | 86.51 | 86.55 | 2,006,304 | -1.60(-1.82%) |
May 07, 2021 | 87.97 | 88.61 | 87.85 | 88.15 | 1,176,262 | +0.68(+0.78%) |
May 06, 2021 | 87.05 | 87.50 | 86.83 | 87.47 | 1,745,915 | +0.73(+0.84%) |
May 05, 2021 | 86.95 | 87.08 | 86.56 | 86.74 | 1,611,125 | +0.11(+0.13%) |
May 04, 2021 | 86.98 | 87.14 | 85.92 | 86.63 | 1,262,768 | -0.96(-1.09%) |