Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.27 | 86.50 | 85.54 | 85.75 | 208,287 | -1.25(-1.43%) |
May 27, 2022 | 85.57 | 87.00 | 85.30 | 87.00 | 62,889 | +1.47(+1.71%) |
May 26, 2022 | 85.93 | 86.12 | 85.53 | 85.53 | 73,721 | +0.22(+0.25%) |
May 25, 2022 | 85.21 | 85.38 | 84.79 | 85.31 | 64,484 | -0.03(-0.03%) |
May 24, 2022 | 83.90 | 85.45 | 83.29 | 85.34 | 80,548 | +1.54(+1.84%) |
May 23, 2022 | 83.61 | 84.13 | 83.05 | 83.80 | 70,765 | +0.94(+1.13%) |
May 20, 2022 | 83.07 | 83.07 | 81.78 | 82.86 | 108,825 | +0.20(+0.24%) |
May 19, 2022 | 82.30 | 83.04 | 81.55 | 82.66 | 75,674 | -0.03(-0.03%) |
May 18, 2022 | 83.41 | 83.78 | 82.49 | 82.69 | 65,075 | -0.95(-1.13%) |
May 17, 2022 | 83.24 | 83.64 | 82.07 | 83.64 | 101,181 | +0.90(+1.09%) |
May 16, 2022 | 82.47 | 83.10 | 82.23 | 82.74 | 68,102 | +0.27(+0.33%) |
May 13, 2022 | 81.97 | 82.63 | 81.38 | 82.47 | 106,385 | +1.02(+1.25%) |
May 12, 2022 | 82.31 | 82.33 | 80.68 | 81.44 | 233,306 | -0.90(-1.09%) |
May 11, 2022 | 81.81 | 83.63 | 81.71 | 82.34 | 158,452 | +0.61(+0.74%) |
May 10, 2022 | 83.19 | 83.84 | 80.80 | 81.74 | 148,537 | -1.09(-1.31%) |
May 09, 2022 | 83.20 | 83.62 | 82.35 | 82.82 | 194,562 | -0.83(-0.99%) |
May 06, 2022 | 82.71 | 83.93 | 82.63 | 83.66 | 120,759 | +0.55(+0.66%) |
May 05, 2022 | 83.63 | 83.98 | 82.32 | 83.11 | 141,427 | -0.90(-1.07%) |
May 04, 2022 | 82.43 | 84.09 | 82.42 | 84.01 | 144,035 | +1.85(+2.26%) |
May 03, 2022 | 81.97 | 83.42 | 81.81 | 82.15 | 141,251 | +0.36(+0.44%) |
May 02, 2022 | 82.86 | 83.34 | 80.76 | 81.79 | 205,147 | -0.87(-1.05%) |
Apr 29, 2022 | 85.10 | 85.10 | 82.61 | 82.66 | 253,825 | -2.57(-3.02%) |
Apr 28, 2022 | 84.65 | 85.44 | 84.36 | 85.24 | 105,104 | +0.92(+1.09%) |
Apr 27, 2022 | 84.56 | 85.43 | 84.04 | 84.32 | 97,190 | -0.18(-0.21%) |
Apr 26, 2022 | 85.02 | 85.98 | 84.49 | 84.50 | 146,300 | -0.44(-0.51%) |
Apr 25, 2022 | 85.72 | 85.72 | 83.58 | 84.93 | 129,674 | -0.71(-0.83%) |
Apr 22, 2022 | 86.86 | 86.88 | 85.53 | 85.64 | 128,992 | -1.45(-1.66%) |
Apr 21, 2022 | 88.28 | 88.47 | 87.05 | 87.09 | 111,186 | -1.31(-1.49%) |
Apr 20, 2022 | 88.21 | 88.79 | 88.21 | 88.40 | 101,710 | +0.77(+0.87%) |
Apr 19, 2022 | 87.34 | 87.83 | 87.24 | 87.64 | 58,323 | +0.58(+0.66%) |
Apr 18, 2022 | 87.73 | 88.06 | 86.67 | 87.06 | 78,516 | -0.43(-0.50%) |
Apr 14, 2022 | 87.65 | 88.15 | 87.50 | 87.50 | 154,325 | -0.18(-0.20%) |
Apr 13, 2022 | 87.95 | 88.00 | 87.11 | 87.68 | 116,180 | -0.17(-0.19%) |
Apr 12, 2022 | 87.52 | 88.36 | 87.30 | 87.85 | 277,247 | +0.32(+0.37%) |
Apr 11, 2022 | 88.75 | 88.90 | 87.50 | 87.52 | 161,729 | -1.27(-1.43%) |
Apr 08, 2022 | 88.69 | 89.10 | 88.22 | 88.79 | 132,873 | +0.27(+0.31%) |
Apr 07, 2022 | 88.61 | 88.62 | 87.66 | 88.52 | 149,467 | -0.01(-0.01%) |
Apr 06, 2022 | 87.06 | 88.57 | 87.02 | 88.53 | 131,717 | +1.55(+1.78%) |
Apr 05, 2022 | 86.59 | 87.96 | 86.59 | 86.98 | 117,761 | +0.38(+0.44%) |
Apr 04, 2022 | 86.99 | 86.99 | 85.77 | 86.60 | 156,188 | -0.63(-0.73%) |
Apr 01, 2022 | 86.04 | 87.24 | 85.55 | 87.23 | 99,777 | +1.17(+1.36%) |
Mar 31, 2022 | 86.04 | 86.81 | 85.95 | 86.06 | 339,860 | -0.10(-0.12%) |
Mar 30, 2022 | 85.52 | 86.16 | 85.37 | 86.16 | 75,900 | +0.66(+0.77%) |
Mar 29, 2022 | 85.04 | 85.50 | 84.57 | 85.50 | 78,373 | +0.78(+0.93%) |
Mar 28, 2022 | 84.23 | 84.75 | 83.90 | 84.72 | 61,301 | +0.54(+0.64%) |
Mar 25, 2022 | 83.13 | 84.18 | 83.13 | 84.18 | 53,943 | +1.17(+1.41%) |
Mar 24, 2022 | 82.39 | 83.02 | 82.28 | 83.00 | 89,215 | +0.89(+1.08%) |
Mar 23, 2022 | 82.02 | 82.60 | 81.75 | 82.12 | 53,225 | +0.01(+0.01%) |
Mar 22, 2022 | 82.41 | 82.41 | 81.62 | 82.11 | 93,851 | +0.06(+0.07%) |
Mar 21, 2022 | 81.56 | 82.47 | 81.56 | 82.05 | 65,978 | +0.32(+0.39%) |
Mar 18, 2022 | 82.18 | 82.42 | 81.42 | 81.73 | 87,801 | -0.49(-0.59%) |
Mar 17, 2022 | 81.88 | 82.74 | 81.80 | 82.22 | 49,118 | +0.31(+0.38%) |
Mar 16, 2022 | 82.04 | 82.18 | 80.77 | 81.91 | 109,846 | -0.08(-0.10%) |
Mar 15, 2022 | 81.60 | 82.09 | 81.25 | 82.00 | 65,620 | +1.08(+1.34%) |
Mar 14, 2022 | 81.29 | 81.53 | 80.56 | 80.92 | 72,368 | +0.06(+0.07%) |
Mar 11, 2022 | 81.41 | 81.81 | 80.86 | 80.86 | 55,695 | -0.39(-0.49%) |
Mar 10, 2022 | 80.46 | 81.33 | 80.14 | 81.25 | 68,293 | +0.60(+0.75%) |
Mar 09, 2022 | 81.60 | 81.60 | 80.58 | 80.65 | 112,890 | -0.40(-0.50%) |
Mar 08, 2022 | 82.51 | 82.93 | 81.06 | 81.06 | 157,750 | -1.30(-1.58%) |
Mar 07, 2022 | 81.63 | 82.52 | 81.24 | 82.35 | 170,910 | +0.76(+0.93%) |
Mar 04, 2022 | 79.69 | 81.67 | 79.51 | 81.59 | 78,363 | +1.70(+2.13%) |
Mar 03, 2022 | 78.90 | 80.25 | 78.88 | 79.89 | 93,330 | +1.33(+1.69%) |
Mar 02, 2022 | 77.56 | 78.88 | 77.56 | 78.56 | 127,811 | +0.97(+1.25%) |
Mar 01, 2022 | 78.04 | 78.60 | 77.04 | 77.60 | 105,112 | -0.57(-0.73%) |
Feb 28, 2022 | 77.14 | 78.22 | 77.14 | 78.17 | 120,433 | +0.41(+0.53%) |
Feb 25, 2022 | 75.86 | 77.82 | 76.52 | 77.76 | 102,972 | +2.28(+3.03%) |
Feb 24, 2022 | 74.08 | 75.61 | 74.01 | 75.47 | 104,364 | +0.67(+0.89%) |
Feb 23, 2022 | 76.12 | 76.33 | 74.72 | 74.80 | 499,218 | -1.17(-1.53%) |
Feb 22, 2022 | 76.28 | 76.28 | 75.58 | 75.97 | 107,716 | -0.17(-0.22%) |
Feb 18, 2022 | 76.14 | 0 | -0.22(-0.28%) | |||
Feb 17, 2022 | 76.04 | 76.68 | 75.63 | 76.36 | 84,324 | -0.01(-0.01%) |
Feb 16, 2022 | 76.20 | 76.67 | 75.69 | 76.36 | 64,714 | +0.21(+0.27%) |
Feb 15, 2022 | 76.96 | 77.20 | 75.88 | 76.16 | 41,913 | -0.31(-0.41%) |
Feb 14, 2022 | 77.27 | 77.27 | 75.76 | 76.47 | 128,573 | -0.63(-0.82%) |
Feb 11, 2022 | 77.59 | 77.99 | 76.79 | 77.10 | 87,631 | -0.11(-0.15%) |
Feb 10, 2022 | 78.50 | 78.77 | 77.01 | 77.21 | 111,514 | -1.98(-2.50%) |
Feb 09, 2022 | 79.22 | 79.48 | 78.97 | 79.19 | 73,722 | +0.39(+0.50%) |
Feb 08, 2022 | 78.81 | 79.16 | 78.61 | 78.80 | 56,188 | +0.12(+0.16%) |
Feb 07, 2022 | 78.79 | 79.06 | 78.35 | 78.68 | 41,336 | -0.18(-0.23%) |
Feb 04, 2022 | 78.97 | 79.51 | 78.09 | 78.86 | 95,381 | -0.51(-0.64%) |
Feb 03, 2022 | 79.71 | 79.31 | 79.36 | 98,007 | -0.60(-0.75%) | |
Feb 02, 2022 | 78.83 | 80.00 | 78.51 | 79.97 | 122,822 | +1.01(+1.27%) |
Feb 01, 2022 | 79.74 | 80.09 | 78.33 | 78.96 | 119,871 | -0.97(-1.21%) |
Jan 31, 2022 | 78.06 | 79.94 | 79.93 | 154,064 | +1.44(+1.83%) | |
Jan 28, 2022 | 77.34 | 78.55 | 76.78 | 78.49 | 146,900 | +1.04(+1.35%) |
Jan 27, 2022 | 77.48 | 78.53 | 77.19 | 77.45 | 83,443 | +0.42(+0.55%) |
Jan 26, 2022 | 77.99 | 78.56 | 76.65 | 77.02 | 98,202 | -0.64(-0.82%) |
Jan 25, 2022 | 77.81 | 78.40 | 77.23 | 77.66 | 116,173 | -1.11(-1.41%) |
Jan 24, 2022 | 79.41 | 79.41 | 76.83 | 78.77 | 166,829 | -0.73(-0.92%) |
Jan 21, 2022 | 80.04 | 80.40 | 79.35 | 79.51 | 63,767 | -0.22(-0.27%) |
Jan 20, 2022 | 79.91 | 81.01 | 79.72 | 79.72 | 74,752 | -0.07(-0.08%) |
Jan 19, 2022 | 79.76 | 80.43 | 79.61 | 79.79 | 53,933 | +0.27(+0.34%) |
Jan 18, 2022 | 80.08 | 80.08 | 79.10 | 79.51 | 66,540 | -1.04(-1.30%) |
Jan 14, 2022 | 80.56 | 0 | -0.41(-0.51%) | |||
Jan 13, 2022 | 80.76 | 81.29 | 80.74 | 80.97 | 29,534 | +0.22(+0.27%) |
Jan 12, 2022 | 80.36 | 80.92 | 80.14 | 80.76 | 77,457 | +0.30(+0.37%) |
Jan 11, 2022 | 81.17 | 81.20 | 79.99 | 80.45 | 52,114 | -0.66(-0.81%) |
Jan 10, 2022 | 81.66 | 81.66 | 80.71 | 81.11 | 99,565 | -0.55(-0.68%) |
Jan 07, 2022 | 80.97 | 82.01 | 80.55 | 81.67 | 123,933 | +0.57(+0.71%) |
Jan 06, 2022 | 81.77 | 82.12 | 81.04 | 81.09 | 159,492 | -0.72(-0.88%) |
Jan 05, 2022 | 82.15 | 82.80 | 81.82 | 81.82 | 168,355 | -0.36(-0.43%) |
Jan 04, 2022 | 82.40 | 83.07 | 82.12 | 82.18 | 130,824 | -0.08(-0.09%) |
Jan 03, 2022 | 83.11 | 83.11 | 81.39 | 82.25 | 59,793 | -0.89(-1.07%) |
Dec 31, 2021 | 82.74 | 83.44 | 82.59 | 83.14 | 23,065 | +0.37(+0.44%) |
Dec 30, 2021 | 82.65 | 82.89 | 82.31 | 82.78 | 48,116 | +0.20(+0.24%) |
Dec 29, 2021 | 82.14 | 82.61 | 82.08 | 82.58 | 44,273 | +0.49(+0.60%) |
Dec 28, 2021 | 81.43 | 82.14 | 81.43 | 82.09 | 35,150 | +0.69(+0.84%) |
Dec 27, 2021 | 81.12 | 81.41 | 80.96 | 81.40 | 16,372 | +0.39(+0.49%) |
Dec 23, 2021 | 81.03 | 81.34 | 80.89 | 81.01 | 23,452 | +0.05(+0.06%) |
Dec 22, 2021 | 80.48 | 81.01 | 80.37 | 80.96 | 30,765 | +0.36(+0.44%) |
Dec 21, 2021 | 80.99 | 81.39 | 80.27 | 80.61 | 48,816 | +0.04(+0.05%) |
Dec 20, 2021 | 80.09 | 80.65 | 79.27 | 80.57 | 44,860 | -0.11(-0.14%) |
Dec 17, 2021 | 81.79 | 81.86 | 80.58 | 80.68 | 35,741 | -1.23(-1.50%) |
Dec 16, 2021 | 81.31 | 82.34 | 81.31 | 81.91 | 148,056 | +0.42(+0.52%) |
Dec 15, 2021 | 80.39 | 81.51 | 80.29 | 81.49 | 101,646 | +1.28(+1.59%) |
Dec 14, 2021 | 80.56 | 80.84 | 79.88 | 80.21 | 102,672 | -0.60(-0.74%) |
Dec 13, 2021 | 79.91 | 81.20 | 79.84 | 80.81 | 154,327 | +0.83(+1.03%) |
Dec 10, 2021 | 80.03 | 80.26 | 79.80 | 79.99 | 232,303 | +0.39(+0.49%) |
Dec 09, 2021 | 79.82 | 79.99 | 79.23 | 79.59 | 60,416 | -0.22(-0.28%) |
Dec 08, 2021 | 79.75 | 80.17 | 79.40 | 79.82 | 43,322 | -0.02(-0.02%) |
Dec 07, 2021 | 79.59 | 79.98 | 79.27 | 79.84 | 42,234 | +0.59(+0.74%) |
Dec 06, 2021 | 78.45 | 79.95 | 78.45 | 79.25 | 50,184 | +1.22(+1.56%) |
Dec 03, 2021 | 77.75 | 78.08 | 76.89 | 78.03 | 32,074 | +0.49(+0.63%) |
Dec 02, 2021 | 76.74 | 78.17 | 76.61 | 77.55 | 33,257 | +1.10(+1.44%) |
Dec 01, 2021 | 76.76 | 78.30 | 76.42 | 76.44 | 33,306 | +0.07(+0.09%) |
Nov 30, 2021 | 78.40 | 78.40 | 76.34 | 76.38 | 39,424 | -2.43(-3.08%) |
Nov 29, 2021 | 78.01 | 78.99 | 77.95 | 78.81 | 27,558 | +1.13(+1.46%) |
Nov 26, 2021 | 78.29 | 78.65 | 77.49 | 77.68 | 20,287 | -1.21(-1.53%) |
Nov 24, 2021 | 78.86 | 79.03 | 78.56 | 78.88 | 25,171 | +0.04(+0.05%) |
Nov 23, 2021 | 78.72 | 79.19 | 78.38 | 78.84 | 34,621 | +0.10(+0.13%) |
Nov 22, 2021 | 78.24 | 79.08 | 78.24 | 78.74 | 25,266 | +0.41(+0.52%) |
Nov 19, 2021 | 77.90 | 78.46 | 77.87 | 78.33 | 36,495 | +0.39(+0.50%) |
Nov 18, 2021 | 78.21 | 77.94 | 77.80 | 77.94 | 26,662 | -0.51(-0.66%) |
Nov 17, 2021 | 78.13 | 78.49 | 77.84 | 78.45 | 44,141 | +0.16(+0.20%) |
Nov 16, 2021 | 78.58 | 78.75 | 78.27 | 78.29 | 28,377 | -0.28(-0.36%) |
Nov 15, 2021 | 77.99 | 78.61 | 77.84 | 78.57 | 20,884 | +0.86(+1.11%) |
Nov 12, 2021 | 77.70 | 77.84 | 77.42 | 77.71 | 22,405 | +0.04(+0.05%) |
Nov 11, 2021 | 78.07 | 78.07 | 77.34 | 77.68 | 21,394 | -0.40(-0.51%) |
Nov 10, 2021 | 77.32 | 78.09 | 78.08 | 24,337 | +0.66(+0.86%) | |
Nov 09, 2021 | 77.13 | 77.54 | 77.01 | 77.42 | 24,768 | +0.36(+0.46%) |
Nov 08, 2021 | 78.11 | 78.11 | 76.75 | 77.06 | 31,882 | -0.98(-1.26%) |
Nov 05, 2021 | 77.70 | 78.29 | 77.70 | 78.04 | 19,787 | +0.60(+0.77%) |
Nov 04, 2021 | 77.68 | 77.82 | 76.82 | 77.44 | 33,432 | -0.35(-0.44%) |
Nov 03, 2021 | 78.05 | 78.18 | 77.23 | 77.79 | 19,858 | -0.31(-0.39%) |
Nov 02, 2021 | 78.27 | 78.27 | 77.63 | 78.10 | 34,076 | +0.06(+0.07%) |
Nov 01, 2021 | 77.71 | 78.22 | 77.59 | 78.04 | 18,121 | +0.23(+0.30%) |
Oct 29, 2021 | 77.88 | 78.43 | 77.51 | 77.81 | 22,950 | -0.23(-0.30%) |
Oct 28, 2021 | 77.40 | 78.04 | 77.39 | 78.04 | 19,565 | +0.53(+0.69%) |
Oct 27, 2021 | 78.27 | 78.27 | 77.42 | 77.51 | 39,655 | -0.52(-0.67%) |
Oct 26, 2021 | 77.78 | 78.03 | 36,064 | +0.26(+0.34%) | ||
Oct 25, 2021 | 78.09 | 78.23 | 77.73 | 77.77 | 17,576 | -0.44(-0.56%) |
Oct 22, 2021 | 77.92 | 78.29 | 77.88 | 78.21 | 22,614 | +0.47(+0.60%) |
Oct 21, 2021 | 77.64 | 77.98 | 77.64 | 77.74 | 30,541 | +0.08(+0.11%) |
Oct 20, 2021 | 76.57 | 77.89 | 76.57 | 77.66 | 44,305 | +1.13(+1.48%) |
Oct 19, 2021 | 76.06 | 76.62 | 76.06 | 76.53 | 36,340 | +0.92(+1.21%) |
Oct 18, 2021 | 75.85 | 75.99 | 75.27 | 75.61 | 41,858 | -0.67(-0.87%) |
Oct 15, 2021 | 76.52 | 76.89 | 76.25 | 76.27 | 38,598 | -0.20(-0.26%) |
Oct 14, 2021 | 75.75 | 76.56 | 75.75 | 76.47 | 74,930 | +0.95(+1.26%) |
Oct 13, 2021 | 74.70 | 75.56 | 74.35 | 75.52 | 36,187 | +0.85(+1.14%) |
Oct 12, 2021 | 74.21 | 74.85 | 74.16 | 74.67 | 35,605 | +0.53(+0.72%) |
Oct 11, 2021 | 74.95 | 74.95 | 74.04 | 74.13 | 35,081 | -0.94(-1.26%) |
Oct 08, 2021 | 75.52 | 75.52 | 75.01 | 75.08 | 36,946 | -0.37(-0.50%) |
Oct 07, 2021 | 75.78 | 76.44 | 75.41 | 75.45 | 46,054 | -0.20(-0.26%) |
Oct 06, 2021 | 74.15 | 75.65 | 73.90 | 75.65 | 43,655 | +1.09(+1.47%) |
Oct 05, 2021 | 74.70 | 74.98 | 74.42 | 74.56 | 61,627 | -0.07(-0.10%) |
Oct 04, 2021 | 73.70 | 74.87 | 73.64 | 74.63 | 36,197 | +0.78(+1.05%) |
Oct 01, 2021 | 74.13 | 74.31 | 73.60 | 73.85 | 60,961 | +0.07(+0.10%) |
Sep 30, 2021 | 74.68 | 74.68 | 73.73 | 73.78 | 40,421 | -0.57(-0.77%) |
Sep 29, 2021 | 73.73 | 74.82 | 73.54 | 74.35 | 47,868 | +0.84(+1.14%) |
Sep 28, 2021 | 74.39 | 74.41 | 73.32 | 73.51 | 91,936 | -0.93(-1.26%) |
Sep 27, 2021 | 75.26 | 75.78 | 74.39 | 74.44 | 38,541 | -0.81(-1.08%) |
Sep 24, 2021 | 75.26 | 75.71 | 75.15 | 75.26 | 86,576 | -0.08(-0.11%) |
Sep 23, 2021 | 76.08 | 76.19 | 75.28 | 75.34 | 37,545 | -0.26(-0.34%) |
Sep 22, 2021 | 75.76 | 76.18 | 75.40 | 75.60 | 45,069 | -0.02(-0.02%) |
Sep 21, 2021 | 76.19 | 76.45 | 75.58 | 75.62 | 92,835 | -0.16(-0.21%) |
Sep 20, 2021 | 75.52 | 76.31 | 74.95 | 75.78 | 71,566 | -0.18(-0.23%) |
Sep 17, 2021 | 77.10 | 77.10 | 75.92 | 75.95 | 43,452 | -1.16(-1.51%) |
Sep 16, 2021 | 77.92 | 78.00 | 77.04 | 77.11 | 48,803 | -0.58(-0.74%) |
Sep 15, 2021 | 77.76 | 78.26 | 77.41 | 77.69 | 96,515 | -0.12(-0.16%) |
Sep 14, 2021 | 78.32 | 78.49 | 77.65 | 77.81 | 34,386 | -0.36(-0.46%) |
Sep 13, 2021 | 78.58 | 78.97 | 77.96 | 78.17 | 31,257 | -0.06(-0.07%) |
Sep 10, 2021 | 79.28 | 79.28 | 78.18 | 78.23 | 43,430 | -1.15(-1.45%) |
Sep 09, 2021 | 79.68 | 79.85 | 79.35 | 79.38 | 32,788 | -0.45(-0.56%) |
Sep 08, 2021 | 78.33 | 79.99 | 78.30 | 79.83 | 29,460 | +1.42(+1.81%) |
Sep 07, 2021 | 79.36 | 79.36 | 78.40 | 78.40 | 29,041 | -1.05(-1.32%) |
Sep 03, 2021 | 79.83 | 79.97 | 79.41 | 79.45 | 21,368 | -0.65(-0.81%) |
Sep 02, 2021 | 79.72 | 80.10 | 79.53 | 80.10 | 123,222 | +0.59(+0.74%) |
Sep 01, 2021 | 78.72 | 79.71 | 78.53 | 79.52 | 60,141 | +1.06(+1.35%) |
Aug 31, 2021 | 78.53 | 78.82 | 78.15 | 78.46 | 31,346 | -0.08(-0.11%) |
Aug 30, 2021 | 78.31 | 78.71 | 78.28 | 78.54 | 25,940 | +0.14(+0.18%) |
Aug 27, 2021 | 78.52 | 78.70 | 78.35 | 78.40 | 14,814 | +0.03(+0.04%) |
Aug 26, 2021 | 78.54 | 78.58 | 78.26 | 78.38 | 23,594 | -0.29(-0.37%) |
Aug 25, 2021 | 78.50 | 78.87 | 78.15 | 78.66 | 34,964 | +0.16(+0.20%) |
Aug 24, 2021 | 78.91 | 78.91 | 77.97 | 78.51 | 82,009 | -0.41(-0.52%) |
Aug 23, 2021 | 79.89 | 80.15 | 78.81 | 78.92 | 46,763 | -1.06(-1.32%) |
Aug 20, 2021 | 78.88 | 79.98 | 78.88 | 79.97 | 74,163 | +1.04(+1.32%) |
Aug 19, 2021 | 78.60 | 79.57 | 78.60 | 78.93 | 35,920 | +0.23(+0.30%) |
Aug 18, 2021 | 79.03 | 79.23 | 78.49 | 78.70 | 167,933 | -0.45(-0.56%) |
Aug 17, 2021 | 78.84 | 79.15 | 78.41 | 79.15 | 36,305 | +0.04(+0.05%) |
Aug 16, 2021 | 78.70 | 79.64 | 78.67 | 79.11 | 64,992 | +0.48(+0.61%) |
Aug 13, 2021 | 78.18 | 78.71 | 78.18 | 78.63 | 42,558 | +0.46(+0.59%) |
Aug 12, 2021 | 78.01 | 78.39 | 77.99 | 78.16 | 51,052 | +0.04(+0.05%) |
Aug 11, 2021 | 77.64 | 78.43 | 77.64 | 78.13 | 40,289 | +0.67(+0.86%) |
Aug 10, 2021 | 77.42 | 77.64 | 77.18 | 77.46 | 23,538 | +0.12(+0.16%) |
Aug 09, 2021 | 77.42 | 77.45 | 76.90 | 77.34 | 49,016 | +0.01(+0.01%) |
Aug 06, 2021 | 77.29 | 77.89 | 77.29 | 77.33 | 43,667 | -0.07(-0.08%) |
Aug 05, 2021 | 76.70 | 77.41 | 76.54 | 77.39 | 56,496 | +0.79(+1.03%) |
Aug 04, 2021 | 76.58 | 76.67 | 75.70 | 76.60 | 74,626 | -0.18(-0.23%) |
Aug 03, 2021 | 76.49 | 77.06 | 76.25 | 76.78 | 78,961 | +0.51(+0.67%) |
Aug 02, 2021 | 76.01 | 76.58 | 76.01 | 76.27 | 172,886 | +0.58(+0.76%) |
Jul 30, 2021 | 76.30 | 76.83 | 75.62 | 75.69 | 57,771 | -0.67(-0.88%) |
Jul 29, 2021 | 76.35 | 76.59 | 76.02 | 76.36 | 64,005 | +0.08(+0.11%) |
Jul 28, 2021 | 76.69 | 76.75 | 75.75 | 76.28 | 37,062 | -0.41(-0.53%) |
Jul 27, 2021 | 75.39 | 76.85 | 75.02 | 76.69 | 49,910 | +1.25(+1.66%) |
Jul 26, 2021 | 75.43 | 75.66 | 75.03 | 75.43 | 46,277 | -0.03(-0.04%) |
Jul 23, 2021 | 74.73 | 75.53 | 74.71 | 75.46 | 28,243 | +0.92(+1.23%) |
Jul 22, 2021 | 74.55 | 74.88 | 74.37 | 74.54 | 35,587 | +0.06(+0.07%) |
Jul 21, 2021 | 75.27 | 75.44 | 74.43 | 74.48 | 22,437 | -0.74(-0.99%) |
Jul 20, 2021 | 74.88 | 75.92 | 74.88 | 75.23 | 78,595 | +0.37(+0.50%) |
Jul 19, 2021 | 75.88 | 76.32 | 74.05 | 74.86 | 54,330 | -1.26(-1.66%) |
Jul 16, 2021 | 75.60 | 76.52 | 75.52 | 76.12 | 71,646 | +0.63(+0.84%) |
Jul 15, 2021 | 74.39 | 75.52 | 74.39 | 75.49 | 52,071 | +0.85(+1.15%) |
Jul 14, 2021 | 74.09 | 74.90 | 73.83 | 74.63 | 61,119 | +0.56(+0.75%) |
Jul 13, 2021 | 74.60 | 74.74 | 73.82 | 74.08 | 52,637 | -0.60(-0.81%) |
Jul 12, 2021 | 74.40 | 74.68 | 73.98 | 74.68 | 24,196 | +0.25(+0.34%) |
Jul 09, 2021 | 74.27 | 74.48 | 73.86 | 74.43 | 48,900 | +0.20(+0.26%) |
Jul 08, 2021 | 74.21 | 74.70 | 74.05 | 74.23 | 87,966 | -0.29(-0.39%) |
Jul 07, 2021 | 74.01 | 74.56 | 73.94 | 74.52 | 33,765 | +0.48(+0.65%) |
Jul 06, 2021 | 73.70 | 74.07 | 72.91 | 74.04 | 41,355 | +0.24(+0.33%) |
Jul 02, 2021 | 73.82 | 73.88 | 73.48 | 73.80 | 18,855 | +0.09(+0.13%) |
Jul 01, 2021 | 72.99 | 73.95 | 72.84 | 73.70 | 46,748 | +0.79(+1.08%) |
Jun 30, 2021 | 73.14 | 73.14 | 72.66 | 72.92 | 36,559 | -0.10(-0.14%) |
Jun 29, 2021 | 74.01 | 74.41 | 72.88 | 73.02 | 31,223 | -1.20(-1.61%) |
Jun 28, 2021 | 74.09 | 74.47 | 74.00 | 74.22 | 36,866 | +0.38(+0.52%) |
Jun 25, 2021 | 73.18 | 73.85 | 73.04 | 73.83 | 34,665 | +0.86(+1.18%) |
Jun 24, 2021 | 73.12 | 73.12 | 72.66 | 72.97 | 68,083 | -0.03(-0.04%) |
Jun 23, 2021 | 73.73 | 73.96 | 72.83 | 73.00 | 84,188 | -0.78(-1.06%) |
Jun 22, 2021 | 74.13 | 74.43 | 73.76 | 73.78 | 34,085 | -0.49(-0.66%) |
Jun 21, 2021 | 73.51 | 74.41 | 73.20 | 74.27 | 35,978 | +0.98(+1.34%) |
Jun 18, 2021 | 74.91 | 75.23 | 73.25 | 73.29 | 32,629 | -1.96(-2.60%) |
Jun 17, 2021 | 74.90 | 75.64 | 74.74 | 75.25 | 25,171 | +0.28(+0.37%) |
Jun 16, 2021 | 76.22 | 76.50 | 74.94 | 74.97 | 50,226 | -1.13(-1.49%) |
Jun 15, 2021 | 75.79 | 76.45 | 75.72 | 76.10 | 25,028 | +0.33(+0.43%) |
Jun 14, 2021 | 75.62 | 75.99 | 75.45 | 75.78 | 30,858 | +0.04(+0.05%) |
Jun 11, 2021 | 75.60 | 75.74 | 75.20 | 75.74 | 31,234 | +0.22(+0.30%) |
Jun 10, 2021 | 75.01 | 75.57 | 75.01 | 75.52 | 49,045 | +0.55(+0.73%) |
Jun 09, 2021 | 74.41 | 75.14 | 74.41 | 74.97 | 24,312 | +0.59(+0.79%) |
Jun 08, 2021 | 75.11 | 75.37 | 74.05 | 74.38 | 21,034 | -0.56(-0.75%) |
Jun 07, 2021 | 74.99 | 75.03 | 74.80 | 74.94 | 31,189 | +0.14(+0.19%) |
Jun 04, 2021 | 75.00 | 75.13 | 74.72 | 74.80 | 26,454 | -0.09(-0.12%) |
Jun 03, 2021 | 73.92 | 75.10 | 73.92 | 74.89 | 33,391 | +0.51(+0.68%) |
Jun 02, 2021 | 73.99 | 74.77 | 73.92 | 74.39 | 38,306 | +0.31(+0.42%) |