Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 87.31 | 88.50 | 86.60 | 86.85 | 19,483,258 | -1.28(-1.45%) |
Jun 29, 2022 | 87.94 | 88.57 | 87.53 | 88.13 | 9,087,752 | +0.59(+0.67%) |
Jun 28, 2022 | 89.65 | 89.86 | 87.14 | 87.54 | 14,196,737 | -2.40(-2.67%) |
Jun 27, 2022 | 88.78 | 91.18 | 88.64 | 89.94 | 12,542,931 | +1.22(+1.37%) |
Jun 24, 2022 | 88.83 | 89.34 | 87.35 | 88.72 | 26,504,586 | +1.08(+1.23%) |
Jun 23, 2022 | 85.73 | 87.77 | 85.32 | 87.64 | 15,448,188 | +2.71(+3.19%) |
Jun 22, 2022 | 83.87 | 86.06 | 83.86 | 84.93 | 12,529,890 | +1.08(+1.28%) |
Jun 21, 2022 | 81.97 | 84.17 | 81.23 | 83.86 | 12,387,521 | +3.25(+4.03%) |
Jun 17, 2022 | 80.63 | 81.70 | 79.44 | 80.61 | 34,630,304 | -0.26(-0.32%) |
Jun 16, 2022 | 79.80 | 81.15 | 79.11 | 80.87 | 13,568,182 | +0.25(+0.31%) |
Jun 15, 2022 | 80.55 | 81.32 | 79.78 | 80.62 | 11,921,482 | +0.12(+0.15%) |
Jun 14, 2022 | 80.75 | 81.01 | 79.90 | 80.50 | 11,785,514 | +0.18(+0.23%) |
Jun 13, 2022 | 80.99 | 81.74 | 79.96 | 80.31 | 12,715,470 | -2.06(-2.50%) |
Jun 10, 2022 | 82.36 | 83.19 | 81.93 | 82.37 | 9,379,200 | -0.77(-0.93%) |
Jun 09, 2022 | 84.33 | 84.84 | 83.07 | 83.15 | 7,811,940 | -1.40(-1.65%) |
Jun 08, 2022 | 85.59 | 85.65 | 84.34 | 84.55 | 10,865,065 | -0.94(-1.11%) |
Jun 07, 2022 | 85.18 | 85.81 | 84.64 | 85.49 | 10,840,814 | +0.60(+0.71%) |
Jun 06, 2022 | 85.20 | 85.66 | 84.75 | 84.89 | 8,823,534 | -0.07(-0.08%) |
Jun 03, 2022 | 84.79 | 85.68 | 84.74 | 84.95 | 7,463,016 | -0.09(-0.10%) |
Jun 02, 2022 | 86.11 | 86.12 | 83.85 | 85.04 | 11,711,755 | -1.08(-1.25%) |
Jun 01, 2022 | 86.62 | 86.86 | 85.08 | 86.12 | 11,104,755 | -0.84(-0.97%) |
May 31, 2022 | 86.84 | 87.51 | 85.86 | 86.96 | 24,160,258 | -0.99(-1.13%) |
May 27, 2022 | 87.19 | 87.98 | 86.69 | 87.95 | 10,373,870 | +0.73(+0.83%) |
May 26, 2022 | 89.04 | 89.05 | 85.98 | 87.22 | 18,256,170 | -1.36(-1.54%) |
May 25, 2022 | 89.16 | 89.53 | 88.01 | 88.58 | 11,829,385 | -0.84(-0.94%) |
May 24, 2022 | 89.05 | 89.57 | 88.41 | 89.42 | 9,547,186 | +0.77(+0.86%) |
May 23, 2022 | 88.43 | 89.69 | 88.25 | 88.66 | 9,595,803 | +0.26(+0.30%) |
May 20, 2022 | 87.35 | 88.89 | 87.35 | 88.39 | 12,385,804 | +1.38(+1.59%) |
May 19, 2022 | 86.22 | 87.50 | 85.87 | 87.01 | 11,769,731 | -0.01(-0.01%) |
May 18, 2022 | 87.46 | 88.02 | 86.71 | 87.02 | 13,458,502 | -0.85(-0.97%) |
May 17, 2022 | 87.22 | 89.35 | 86.47 | 87.87 | 18,613,010 | +0.64(+0.74%) |
May 16, 2022 | 85.79 | 87.75 | 85.68 | 87.23 | 14,814,305 | +1.80(+2.11%) |
May 13, 2022 | 85.70 | 86.03 | 84.34 | 85.43 | 10,909,472 | -0.40(-0.46%) |
May 12, 2022 | 84.90 | 85.84 | 83.49 | 85.82 | 15,038,210 | +1.55(+1.84%) |
May 11, 2022 | 82.60 | 85.80 | 82.60 | 84.27 | 17,289,278 | +1.30(+1.57%) |
May 10, 2022 | 83.26 | 84.37 | 82.46 | 82.97 | 13,101,405 | +0.16(+0.19%) |
May 09, 2022 | 82.68 | 83.21 | 82.12 | 82.81 | 12,614,767 | -0.71(-0.85%) |
May 06, 2022 | 82.90 | 84.02 | 82.66 | 83.52 | 12,940,737 | +0.36(+0.43%) |
May 05, 2022 | 83.55 | 83.77 | 82.23 | 83.16 | 10,105,254 | -0.48(-0.58%) |
May 04, 2022 | 81.80 | 83.88 | 81.60 | 83.64 | 11,391,120 | +1.34(+1.63%) |
May 03, 2022 | 82.19 | 83.38 | 81.67 | 82.30 | 8,917,281 | -0.52(-0.63%) |
May 02, 2022 | 83.83 | 83.94 | 81.85 | 82.82 | 12,832,447 | -0.98(-1.17%) |
Apr 29, 2022 | 83.77 | 85.05 | 83.23 | 83.80 | 16,896,190 | +0.10(+0.12%) |
Apr 28, 2022 | 81.02 | 84.44 | 80.31 | 83.70 | 22,327,180 | +3.94(+4.94%) |
Apr 27, 2022 | 79.65 | 80.44 | 78.99 | 79.76 | 11,410,208 | -0.07(-0.08%) |
Apr 26, 2022 | 81.03 | 81.44 | 79.74 | 79.82 | 9,534,925 | -0.91(-1.12%) |
Apr 25, 2022 | 79.93 | 81.08 | 78.93 | 80.73 | 11,188,958 | +0.80(+1.00%) |
Apr 22, 2022 | 81.13 | 81.39 | 79.84 | 79.93 | 8,394,887 | -1.55(-1.90%) |
Apr 21, 2022 | 81.65 | 82.42 | 80.68 | 81.48 | 9,062,197 | -0.22(-0.27%) |
Apr 20, 2022 | 80.81 | 82.03 | 80.77 | 81.69 | 9,227,344 | +0.63(+0.78%) |
Apr 19, 2022 | 81.23 | 81.34 | 80.43 | 81.06 | 8,990,269 | -0.26(-0.33%) |
Apr 18, 2022 | 81.66 | 82.63 | 80.96 | 81.33 | 8,461,411 | -0.79(-0.97%) |
Apr 14, 2022 | 81.38 | 82.69 | 80.70 | 82.12 | 23,385,276 | +0.74(+0.91%) |
Apr 13, 2022 | 81.07 | 81.49 | 80.15 | 81.38 | 13,486,821 | +0.47(+0.58%) |
Apr 12, 2022 | 81.26 | 81.77 | 80.52 | 80.91 | 13,274,461 | -0.94(-1.15%) |
Apr 11, 2022 | 83.45 | 84.55 | 81.43 | 81.85 | 15,219,662 | -0.99(-1.20%) |
Apr 08, 2022 | 81.86 | 82.99 | 81.86 | 82.85 | 12,074,932 | +0.83(+1.01%) |
Apr 07, 2022 | 81.02 | 82.31 | 80.28 | 82.02 | 13,868,535 | +1.73(+2.15%) |
Apr 06, 2022 | 79.71 | 80.84 | 79.48 | 80.29 | 14,736,050 | +1.18(+1.49%) |
Apr 05, 2022 | 79.05 | 80.72 | 78.91 | 79.10 | 12,744,392 | +0.22(+0.28%) |
Apr 04, 2022 | 78.90 | 79.27 | 78.17 | 78.89 | 9,567,594 | -0.03(-0.04%) |
Apr 01, 2022 | 77.66 | 78.97 | 77.14 | 78.92 | 10,675,249 | +1.39(+1.79%) |
Mar 31, 2022 | 78.33 | 78.78 | 77.42 | 77.53 | 13,202,744 | -0.33(-0.42%) |
Mar 30, 2022 | 77.33 | 78.14 | 77.16 | 77.86 | 9,870,556 | +0.78(+1.02%) |
Mar 29, 2022 | 77.16 | 77.25 | 76.29 | 77.07 | 7,829,172 | +0.34(+0.44%) |
Mar 28, 2022 | 76.88 | 77.16 | 76.28 | 76.73 | 7,484,292 | -0.12(-0.16%) |
Mar 25, 2022 | 76.15 | 76.89 | 76.02 | 76.86 | 7,541,845 | +0.88(+1.16%) |
Mar 24, 2022 | 75.63 | 76.22 | 75.33 | 75.98 | 8,048,328 | +0.64(+0.85%) |
Mar 23, 2022 | 74.93 | 76.14 | 74.86 | 75.33 | 8,964,189 | +0.41(+0.54%) |
Mar 22, 2022 | 74.90 | 75.38 | 74.42 | 74.93 | 10,629,674 | +0.23(+0.30%) |
Mar 21, 2022 | 75.28 | 76.02 | 74.56 | 74.70 | 11,089,449 | -0.05(-0.06%) |
Mar 18, 2022 | 74.82 | 75.34 | 74.30 | 74.75 | 22,293,784 | +0.16(+0.22%) |
Mar 17, 2022 | 73.84 | 74.99 | 73.76 | 74.59 | 10,878,507 | +0.77(+1.05%) |
Mar 16, 2022 | 74.61 | 74.75 | 73.37 | 73.81 | 11,586,768 | -0.49(-0.66%) |
Mar 15, 2022 | 73.40 | 74.65 | 73.13 | 74.30 | 12,067,995 | +0.81(+1.11%) |
Mar 14, 2022 | 73.61 | 74.27 | 73.05 | 73.49 | 10,673,637 | +0.20(+0.27%) |
Mar 11, 2022 | 73.35 | 74.57 | 73.24 | 73.29 | 10,063,143 | +0.35(+0.47%) |
Mar 10, 2022 | 72.70 | 72.43 | 72.95 | 9,579,124 | +0.09(+0.13%) | |
Mar 09, 2022 | 72.69 | 73.26 | 72.16 | 72.85 | 10,404,612 | +0.79(+1.09%) |
Mar 08, 2022 | 72.35 | 73.13 | 71.70 | 72.07 | 10,873,573 | -0.73(-1.00%) |
Mar 07, 2022 | 72.12 | 73.32 | 71.25 | 72.80 | 14,956,354 | -0.09(-0.13%) |
Mar 04, 2022 | 71.81 | 72.92 | 71.20 | 72.89 | 13,045,355 | +0.64(+0.88%) |
Mar 03, 2022 | 71.90 | 72.62 | 71.56 | 72.25 | 8,743,132 | +0.45(+0.63%) |
Mar 02, 2022 | 71.47 | 72.32 | 71.23 | 71.80 | 10,353,374 | +0.31(+0.43%) |
Mar 01, 2022 | 71.65 | 72.83 | 71.13 | 71.50 | 10,471,801 | -0.22(-0.31%) |
Feb 28, 2022 | 71.02 | 71.89 | 70.03 | 71.72 | 15,081,794 | +0.24(+0.34%) |
Feb 25, 2022 | 69.49 | 72.39 | 71.12 | 71.48 | 14,591,806 | +2.63(+3.82%) |
Feb 24, 2022 | 70.33 | 70.54 | 68.25 | 68.85 | 22,648,016 | -2.18(-3.07%) |
Feb 23, 2022 | 71.36 | 71.59 | 70.82 | 71.03 | 10,313,426 | -0.10(-0.14%) |
Feb 22, 2022 | 71.61 | 71.98 | 70.81 | 71.13 | 9,664,243 | -0.39(-0.55%) |
Feb 18, 2022 | 71.52 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 71.97 | 72.05 | 71.18 | 71.51 | 9,490,883 | -0.81(-1.11%) |
Feb 16, 2022 | 72.30 | 72.86 | 72.05 | 72.32 | 10,656,889 | -0.55(-0.76%) |
Feb 15, 2022 | 72.59 | 73.23 | 72.41 | 72.87 | 12,199,781 | +1.25(+1.75%) |
Feb 14, 2022 | 71.77 | 71.83 | 70.34 | 71.62 | 10,549,058 | -0.16(-0.22%) |
Feb 11, 2022 | 71.55 | 72.96 | 71.34 | 71.78 | 9,975,344 | +0.07(+0.10%) |
Feb 10, 2022 | 71.51 | 71.90 | 71.12 | 71.70 | 13,278,324 | +0.03(+0.04%) |
Feb 09, 2022 | 72.27 | 72.42 | 71.56 | 71.67 | 16,212,126 | -0.36(-0.49%) |
Feb 08, 2022 | 72.21 | 72.42 | 71.01 | 72.03 | 18,669,878 | -0.63(-0.86%) |
Feb 07, 2022 | 73.79 | 73.91 | 72.53 | 72.66 | 25,212,552 | -0.92(-1.25%) |
Feb 04, 2022 | 73.53 | 74.50 | 73.24 | 73.57 | 11,442,361 | -0.42(-0.57%) |
Feb 03, 2022 | 76.47 | 73.42 | 74.00 | 20,480,190 | -2.81(-3.66%) | |
Feb 02, 2022 | 76.60 | 77.07 | 76.10 | 76.81 | 14,934,661 | +0.08(+0.11%) |
Feb 01, 2022 | 76.76 | 76.90 | 75.93 | 76.72 | 11,534,826 | +0.41(+0.54%) |
Jan 31, 2022 | 75.88 | 76.53 | 76.31 | 13,917,520 | +0.54(+0.72%) | |
Jan 28, 2022 | 74.49 | 75.85 | 74.16 | 75.77 | 14,858,146 | +0.30(+0.40%) |
Jan 27, 2022 | 73.44 | 76.42 | 73.44 | 75.47 | 21,555,132 | +1.35(+1.82%) |
Jan 26, 2022 | 74.35 | 75.24 | 73.73 | 74.12 | 13,927,944 | -0.30(-0.40%) |
Jan 25, 2022 | 73.44 | 74.64 | 72.84 | 74.42 | 14,585,005 | +0.59(+0.80%) |
Jan 24, 2022 | 74.71 | 75.03 | 71.79 | 73.83 | 18,460,482 | -1.08(-1.44%) |
Jan 21, 2022 | 76.11 | 76.35 | 74.21 | 74.90 | 19,712,738 | -0.72(-0.95%) |
Jan 20, 2022 | 75.61 | 76.67 | 75.41 | 75.63 | 12,881,569 | -0.51(-0.66%) |
Jan 19, 2022 | 75.84 | 76.78 | 75.37 | 76.13 | 12,221,718 | -0.23(-0.31%) |
Jan 18, 2022 | 75.95 | 76.95 | 75.68 | 76.37 | 15,475,127 | +0.15(+0.20%) |
Jan 14, 2022 | 76.22 | 0 | +0.06(+0.07%) | |||
Jan 13, 2022 | 75.79 | 76.53 | 75.23 | 76.16 | 10,333,983 | +0.11(+0.15%) |
Jan 12, 2022 | 75.93 | 76.25 | 75.55 | 76.05 | 13,945,213 | -0.44(-0.58%) |
Jan 11, 2022 | 77.19 | 77.32 | 75.53 | 76.49 | 12,372,820 | -0.66(-0.85%) |
Jan 10, 2022 | 75.43 | 77.22 | 74.61 | 77.14 | 20,965,758 | +1.94(+2.58%) |
Jan 07, 2022 | 73.86 | 75.42 | 73.48 | 75.20 | 16,242,715 | +1.38(+1.86%) |
Jan 06, 2022 | 73.79 | 74.53 | 73.00 | 73.83 | 12,128,350 | -0.05(-0.06%) |
Jan 05, 2022 | 72.36 | 74.75 | 72.36 | 73.87 | 18,625,088 | +1.75(+2.43%) |
Jan 04, 2022 | 71.55 | 72.37 | 71.07 | 72.12 | 12,792,243 | +0.13(+0.18%) |
Jan 03, 2022 | 71.72 | 72.06 | 70.57 | 71.99 | 10,080,952 | +0.22(+0.30%) |
Dec 31, 2021 | 72.25 | 72.63 | 71.76 | 71.78 | 6,427,452 | -0.47(-0.65%) |
Dec 30, 2021 | 72.23 | 72.69 | 72.09 | 72.25 | 6,253,877 | +0.18(+0.25%) |
Dec 29, 2021 | 71.93 | 72.28 | 71.62 | 72.07 | 6,326,631 | +0.13(+0.18%) |
Dec 28, 2021 | 71.81 | 72.25 | 71.38 | 71.94 | 6,115,179 | +0.22(+0.31%) |
Dec 27, 2021 | 71.18 | 71.74 | 70.96 | 71.71 | 6,763,936 | +0.79(+1.11%) |
Dec 23, 2021 | 71.46 | 71.46 | 70.57 | 70.92 | 10,565,356 | -0.40(-0.56%) |
Dec 22, 2021 | 70.65 | 71.70 | 70.36 | 71.33 | 9,876,583 | +0.58(+0.82%) |
Dec 21, 2021 | 71.41 | 71.44 | 70.13 | 70.75 | 15,956,327 | -0.81(-1.14%) |
Dec 20, 2021 | 70.90 | 71.64 | 70.19 | 71.56 | 12,617,024 | +0.67(+0.95%) |
Dec 17, 2021 | 71.70 | 72.81 | 70.71 | 70.89 | 30,040,762 | -0.21(-0.29%) |
Dec 16, 2021 | 70.71 | 71.67 | 70.49 | 71.09 | 17,721,808 | +0.58(+0.82%) |
Dec 15, 2021 | 69.03 | 70.60 | 69.03 | 70.51 | 15,227,027 | +1.47(+2.13%) |
Dec 14, 2021 | 67.77 | 69.34 | 67.58 | 69.04 | 20,231,804 | +0.93(+1.36%) |
Dec 13, 2021 | 67.14 | 68.14 | 66.77 | 68.11 | 18,844,062 | +0.74(+1.10%) |
Dec 10, 2021 | 67.84 | 67.94 | 67.03 | 67.37 | 12,286,593 | -0.22(-0.33%) |
Dec 09, 2021 | 68.13 | 68.24 | 67.44 | 67.60 | 12,865,288 | -0.32(-0.48%) |
Dec 08, 2021 | 67.30 | 68.10 | 66.87 | 67.92 | 15,445,210 | +0.86(+1.29%) |
Dec 07, 2021 | 66.83 | 67.47 | 66.33 | 67.06 | 18,998,810 | -1.06(-1.55%) |
Dec 06, 2021 | 68.00 | 68.51 | 67.54 | 68.11 | 14,557,467 | +0.07(+0.11%) |
Dec 03, 2021 | 68.74 | 68.88 | 67.41 | 68.04 | 15,638,996 | -0.51(-0.74%) |
Dec 02, 2021 | 69.01 | 69.37 | 68.00 | 68.55 | 16,530,266 | -0.51(-0.74%) |
Dec 01, 2021 | 70.07 | 71.35 | 69.01 | 69.06 | 23,106,462 | -0.44(-0.63%) |
Nov 30, 2021 | 69.35 | 69.61 | 68.61 | 69.50 | 32,433,806 | +0.02(+0.03%) |
Nov 29, 2021 | 70.90 | 71.90 | 68.65 | 69.48 | 36,847,172 | -3.96(-5.39%) |
Nov 26, 2021 | 73.04 | 74.15 | 71.54 | 73.44 | 19,425,758 | -2.89(-3.79%) |
Nov 24, 2021 | 76.82 | 76.91 | 76.04 | 76.33 | 9,201,942 | -0.48(-0.63%) |
Nov 23, 2021 | 75.60 | 77.55 | 75.46 | 76.82 | 13,075,645 | +1.08(+1.42%) |
Nov 22, 2021 | 75.15 | 76.14 | 74.72 | 75.74 | 11,727,664 | +0.87(+1.16%) |
Nov 19, 2021 | 76.42 | 76.77 | 74.79 | 74.87 | 18,954,428 | -2.18(-2.83%) |
Nov 18, 2021 | 76.35 | 77.13 | 76.09 | 77.05 | 10,599,576 | +0.42(+0.54%) |
Nov 17, 2021 | 78.27 | 78.55 | 76.62 | 76.63 | 11,075,195 | -1.40(-1.80%) |
Nov 16, 2021 | 77.62 | 78.57 | 77.23 | 78.03 | 11,204,424 | +0.39(+0.50%) |
Nov 15, 2021 | 78.07 | 78.10 | 77.38 | 77.64 | 7,646,230 | -0.29(-0.37%) |
Nov 12, 2021 | 77.78 | 78.11 | 77.05 | 77.93 | 8,845,940 | -0.02(-0.02%) |
Nov 11, 2021 | 77.86 | 78.17 | 77.49 | 77.95 | 6,206,707 | +0.01(+0.01%) |
Nov 10, 2021 | 77.29 | 77.95 | 77.94 | 10,617,190 | +1.75(+2.30%) | |
Nov 09, 2021 | 77.58 | 77.64 | 75.99 | 76.19 | 11,324,546 | -0.51(-0.67%) |
Nov 08, 2021 | 74.60 | 76.89 | 74.11 | 76.71 | 20,104,952 | +0.99(+1.31%) |
Nov 05, 2021 | 76.34 | 77.93 | 75.47 | 75.71 | 40,554,288 | -8.28(-9.86%) |
Nov 04, 2021 | 83.84 | 84.80 | 82.82 | 84.00 | 21,045,600 | +1.73(+2.10%) |
Nov 03, 2021 | 82.36 | 82.94 | 81.84 | 82.27 | 11,730,398 | -0.32(-0.38%) |
Nov 02, 2021 | 81.85 | 83.89 | 81.16 | 82.59 | 15,823,650 | +1.09(+1.34%) |
Nov 01, 2021 | 81.69 | 81.79 | 80.98 | 81.49 | 11,794,631 | -0.19(-0.24%) |
Oct 29, 2021 | 80.24 | 82.07 | 79.94 | 81.69 | 20,133,994 | +1.39(+1.73%) |
Oct 28, 2021 | 77.36 | 80.58 | 77.16 | 80.30 | 31,113,262 | +4.65(+6.14%) |
Oct 27, 2021 | 76.52 | 76.44 | 75.43 | 75.65 | 9,122,496 | -0.66(-0.86%) |
Oct 26, 2021 | 75.98 | 76.31 | 10,084,150 | +0.55(+0.72%) | ||
Oct 25, 2021 | 75.17 | 75.82 | 74.17 | 75.76 | 10,091,304 | +0.47(+0.63%) |
Oct 22, 2021 | 75.29 | 75.59 | 75.04 | 75.29 | 8,131,161 | -0.02(-0.02%) |
Oct 21, 2021 | 75.25 | 75.39 | 74.48 | 75.30 | 10,661,766 | +0.09(+0.12%) |
Oct 20, 2021 | 73.59 | 75.38 | 73.58 | 75.21 | 12,376,174 | +1.47(+1.99%) |
Oct 19, 2021 | 73.04 | 73.77 | 72.47 | 73.75 | 16,784,624 | +2.17(+3.03%) |
Oct 18, 2021 | 73.05 | 73.05 | 71.54 | 71.58 | 14,090,464 | -1.09(-1.51%) |
Oct 15, 2021 | 72.55 | 73.35 | 72.35 | 72.67 | 13,869,016 | +0.00(+0.00%) |
Oct 14, 2021 | 73.26 | 73.91 | 72.35 | 72.67 | 15,742,014 | -0.58(-0.79%) |
Oct 13, 2021 | 73.84 | 73.90 | 73.09 | 73.25 | 10,377,106 | -0.59(-0.80%) |
Oct 12, 2021 | 74.39 | 74.39 | 73.52 | 73.84 | 11,834,230 | -0.32(-0.43%) |
Oct 11, 2021 | 75.74 | 74.80 | 74.10 | 74.15 | 12,153,217 | -0.65(-0.87%) |
Oct 08, 2021 | 75.77 | 75.89 | 74.71 | 74.80 | 13,065,574 | -1.22(-1.60%) |
Oct 07, 2021 | 75.65 | 76.70 | 75.17 | 76.02 | 15,290,854 | +1.19(+1.59%) |
Oct 06, 2021 | 75.61 | 75.78 | 74.36 | 74.83 | 18,972,894 | -0.87(-1.15%) |
Oct 05, 2021 | 76.80 | 77.36 | 75.43 | 75.70 | 31,229,860 | -1.39(-1.81%) |
Oct 04, 2021 | 78.09 | 78.45 | 76.46 | 77.10 | 57,708,888 | +1.58(+2.09%) |
Oct 01, 2021 | 75.67 | 78.25 | 74.80 | 75.52 | 110,695,928 | +5.84(+8.37%) |
Sep 30, 2021 | 70.12 | 71.11 | 69.69 | 69.68 | 17,517,726 | +0.02(+0.03%) |
Sep 29, 2021 | 68.29 | 70.23 | 68.26 | 69.66 | 17,303,856 | +1.64(+2.41%) |
Sep 28, 2021 | 68.24 | 68.49 | 67.41 | 68.02 | 12,754,762 | -0.04(-0.05%) |
Sep 27, 2021 | 68.20 | 68.90 | 68.04 | 68.06 | 9,302,637 | -0.23(-0.34%) |
Sep 24, 2021 | 68.27 | 69.24 | 68.05 | 68.29 | 15,860,743 | +0.52(+0.77%) |
Sep 23, 2021 | 67.43 | 68.69 | 67.33 | 67.77 | 13,807,933 | +0.94(+1.40%) |
Sep 22, 2021 | 67.10 | 67.18 | 66.67 | 66.83 | 9,731,350 | +0.06(+0.10%) |
Sep 21, 2021 | 67.24 | 67.43 | 66.58 | 66.77 | 12,929,970 | +0.04(+0.06%) |
Sep 20, 2021 | 66.02 | 67.37 | 65.98 | 66.73 | 17,233,608 | +0.23(+0.35%) |
Sep 17, 2021 | 66.05 | 66.80 | 65.77 | 66.50 | 46,801,440 | -0.27(-0.40%) |
Sep 16, 2021 | 67.74 | 67.74 | 66.51 | 66.77 | 15,971,783 | -0.78(-1.15%) |
Sep 15, 2021 | 66.86 | 67.86 | 66.69 | 67.55 | 13,533,538 | +0.65(+0.97%) |
Sep 14, 2021 | 67.77 | 67.86 | 66.85 | 66.90 | 16,386,365 | -0.39(-0.58%) |
Sep 13, 2021 | 67.83 | 67.89 | 67.00 | 67.29 | 12,227,029 | -0.25(-0.37%) |
Sep 10, 2021 | 68.02 | 68.24 | 67.23 | 67.54 | 12,073,237 | -0.34(-0.50%) |
Sep 09, 2021 | 69.14 | 69.14 | 67.68 | 67.88 | 15,909,219 | -1.42(-2.04%) |
Sep 08, 2021 | 69.85 | 69.85 | 68.79 | 69.29 | 8,964,337 | -0.57(-0.82%) |
Sep 07, 2021 | 70.42 | 70.68 | 69.12 | 69.86 | 15,204,492 | -1.18(-1.66%) |
Sep 03, 2021 | 71.04 | 71.12 | 70.52 | 71.04 | 7,210,846 | +0.13(+0.18%) |
Sep 02, 2021 | 70.32 | 70.93 | 70.04 | 70.91 | 7,134,377 | +0.86(+1.23%) |
Sep 01, 2021 | 70.08 | 70.62 | 69.73 | 70.05 | 9,990,610 | -0.10(-0.14%) |
Aug 31, 2021 | 70.61 | 70.89 | 69.91 | 70.15 | 11,902,571 | -0.19(-0.27%) |
Aug 30, 2021 | 70.16 | 70.65 | 70.08 | 70.34 | 7,981,671 | +0.18(+0.26%) |
Aug 27, 2021 | 70.63 | 70.77 | 70.03 | 70.16 | 6,536,181 | -0.25(-0.35%) |
Aug 26, 2021 | 70.90 | 71.10 | 70.35 | 70.41 | 7,221,607 | -0.46(-0.65%) |
Aug 25, 2021 | 71.55 | 71.55 | 70.25 | 70.87 | 7,744,038 | -0.60(-0.84%) |
Aug 24, 2021 | 71.97 | 71.97 | 71.30 | 71.46 | 9,988,339 | -0.61(-0.84%) |
Aug 23, 2021 | 72.74 | 72.85 | 72.03 | 72.07 | 7,060,583 | -0.28(-0.38%) |
Aug 20, 2021 | 72.21 | 72.82 | 71.93 | 72.35 | 6,834,360 | +0.20(+0.28%) |
Aug 19, 2021 | 71.45 | 72.77 | 71.45 | 72.14 | 9,641,743 | +0.62(+0.86%) |
Aug 18, 2021 | 72.53 | 72.70 | 71.49 | 71.53 | 8,111,867 | -0.96(-1.32%) |
Aug 17, 2021 | 71.63 | 72.70 | 71.56 | 72.48 | 11,212,390 | +0.83(+1.15%) |
Aug 16, 2021 | 70.55 | 71.73 | 70.47 | 71.66 | 10,191,391 | +1.11(+1.58%) |
Aug 13, 2021 | 70.21 | 70.59 | 70.08 | 70.54 | 7,406,652 | +0.63(+0.89%) |
Aug 12, 2021 | 69.07 | 69.94 | 69.02 | 69.92 | 6,609,797 | +0.76(+1.10%) |
Aug 11, 2021 | 69.50 | 69.67 | 69.09 | 69.16 | 7,560,650 | +0.02(+0.03%) |
Aug 10, 2021 | 69.10 | 69.29 | 68.79 | 69.14 | 12,226,090 | -0.12(-0.17%) |
Aug 09, 2021 | 69.74 | 70.08 | 68.96 | 69.26 | 8,554,254 | -0.11(-0.16%) |
Aug 06, 2021 | 69.53 | 69.57 | 68.96 | 69.37 | 9,429,766 | -0.14(-0.20%) |
Aug 05, 2021 | 69.44 | 69.60 | 68.92 | 69.51 | 9,463,031 | +0.10(+0.15%) |
Aug 04, 2021 | 70.33 | 70.33 | 69.39 | 69.40 | 11,846,242 | -0.86(-1.22%) |
Aug 03, 2021 | 70.21 | 70.63 | 70.06 | 70.26 | 10,823,070 | +0.21(+0.30%) |
Aug 02, 2021 | 70.74 | 71.04 | 70.01 | 70.05 | 9,878,470 | -0.63(-0.90%) |
Jul 30, 2021 | 70.91 | 71.50 | 70.59 | 70.68 | 14,142,957 | -0.06(-0.08%) |
Jul 29, 2021 | 71.31 | 71.65 | 70.63 | 70.74 | 12,592,208 | -1.29(-1.79%) |
Jul 28, 2021 | 71.59 | 72.33 | 71.23 | 72.02 | 12,001,524 | +0.44(+0.62%) |
Jul 27, 2021 | 70.96 | 71.84 | 70.56 | 71.58 | 8,847,159 | +0.56(+0.79%) |
Jul 26, 2021 | 71.22 | 71.36 | 70.76 | 71.02 | 5,515,193 | -0.28(-0.39%) |
Jul 23, 2021 | 70.62 | 71.42 | 70.55 | 71.30 | 7,135,147 | +0.93(+1.32%) |
Jul 22, 2021 | 70.43 | 70.61 | 69.96 | 70.37 | 9,470,632 | +0.13(+0.18%) |
Jul 21, 2021 | 70.18 | 70.31 | 69.55 | 70.24 | 8,072,668 | +0.20(+0.29%) |
Jul 20, 2021 | 70.98 | 71.84 | 69.84 | 70.04 | 12,640,775 | -0.81(-1.14%) |
Jul 19, 2021 | 71.55 | 72.03 | 70.02 | 70.85 | 10,690,759 | -0.89(-1.24%) |
Jul 16, 2021 | 71.72 | 72.07 | 71.38 | 71.74 | 8,307,480 | +0.11(+0.15%) |
Jul 15, 2021 | 71.37 | 71.76 | 70.99 | 71.63 | 7,657,623 | +0.26(+0.36%) |
Jul 14, 2021 | 71.35 | 71.46 | 70.69 | 71.37 | 7,790,509 | +0.01(+0.01%) |
Jul 13, 2021 | 71.17 | 71.51 | 71.02 | 71.36 | 7,033,121 | +0.06(+0.08%) |
Jul 12, 2021 | 71.31 | 72.12 | 71.16 | 71.31 | 12,058,343 | -0.40(-0.56%) |
Jul 09, 2021 | 72.11 | 72.36 | 71.67 | 71.71 | 6,532,945 | -0.12(-0.17%) |
Jul 08, 2021 | 71.51 | 71.99 | 71.08 | 71.83 | 9,135,914 | -0.40(-0.56%) |
Jul 07, 2021 | 72.10 | 72.28 | 71.84 | 72.24 | 8,999,528 | +0.41(+0.58%) |
Jul 06, 2021 | 71.87 | 72.04 | 71.32 | 71.82 | 7,308,877 | -0.45(-0.62%) |
Jul 02, 2021 | 71.76 | 72.43 | 71.50 | 72.27 | 8,340,652 | +0.56(+0.78%) |