Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 61.74 | 63.96 | 61.17 | 62.44 | 960,747 | -0.19(-0.30%) |
Jun 29, 2022 | 62.30 | 62.75 | 61.43 | 62.63 | 1,151,561 | +0.40(+0.64%) |
Jun 28, 2022 | 63.76 | 64.71 | 62.05 | 62.23 | 1,197,235 | -1.27(-2.01%) |
Jun 27, 2022 | 64.05 | 64.27 | 62.88 | 63.50 | 801,752 | -0.35(-0.55%) |
Jun 24, 2022 | 65.23 | 65.44 | 63.63 | 63.85 | 1,734,386 | -0.68(-1.05%) |
Jun 23, 2022 | 60.75 | 64.80 | 60.75 | 64.53 | 825,808 | +3.64(+5.98%) |
Jun 22, 2022 | 59.66 | 61.61 | 59.65 | 60.89 | 667,391 | +0.47(+0.77%) |
Jun 21, 2022 | 60.35 | 61.34 | 60.01 | 60.42 | 713,526 | +1.44(+2.45%) |
Jun 17, 2022 | 59.67 | 61.00 | 58.93 | 58.98 | 1,171,912 | -0.11(-0.19%) |
Jun 16, 2022 | 59.48 | 59.94 | 58.28 | 59.09 | 768,225 | -1.80(-2.96%) |
Jun 15, 2022 | 60.61 | 61.71 | 59.86 | 60.89 | 758,538 | +1.04(+1.75%) |
Jun 14, 2022 | 59.36 | 60.27 | 58.15 | 59.84 | 584,748 | +0.29(+0.48%) |
Jun 13, 2022 | 59.55 | 59.90 | 58.71 | 59.55 | 634,959 | -1.88(-3.06%) |
Jun 10, 2022 | 61.86 | 62.52 | 60.99 | 61.43 | 740,187 | -1.81(-2.86%) |
Jun 09, 2022 | 63.58 | 64.15 | 63.07 | 63.25 | 668,893 | -0.76(-1.18%) |
Jun 08, 2022 | 63.19 | 64.43 | 62.97 | 64.00 | 730,195 | +0.33(+0.52%) |
Jun 07, 2022 | 62.31 | 63.95 | 62.31 | 63.67 | 611,880 | +0.70(+1.11%) |
Jun 06, 2022 | 63.46 | 63.74 | 62.65 | 62.98 | 511,962 | +0.04(+0.06%) |
Jun 03, 2022 | 63.48 | 63.86 | 62.78 | 62.94 | 509,487 | -1.39(-2.17%) |
Jun 02, 2022 | 61.23 | 64.46 | 60.89 | 64.33 | 596,135 | +3.23(+5.29%) |
Jun 01, 2022 | 62.76 | 63.29 | 60.24 | 61.10 | 497,873 | -1.06(-1.71%) |
May 31, 2022 | 63.21 | 63.49 | 61.63 | 62.16 | 787,007 | -1.65(-2.59%) |
May 27, 2022 | 60.67 | 63.82 | 60.67 | 63.81 | 485,159 | +3.73(+6.20%) |
May 26, 2022 | 58.38 | 60.37 | 58.38 | 60.08 | 377,147 | +1.86(+3.19%) |
May 25, 2022 | 59.15 | 59.38 | 57.45 | 58.23 | 518,728 | -1.13(-1.91%) |
May 24, 2022 | 59.94 | 59.94 | 58.55 | 59.36 | 874,097 | -0.94(-1.57%) |
May 23, 2022 | 60.11 | 60.39 | 59.13 | 60.30 | 747,075 | +0.44(+0.73%) |
May 20, 2022 | 61.00 | 61.33 | 58.64 | 59.87 | 490,806 | -0.39(-0.64%) |
May 19, 2022 | 59.08 | 60.88 | 58.90 | 60.25 | 522,280 | +0.57(+0.95%) |
May 18, 2022 | 59.75 | 60.53 | 59.34 | 59.69 | 554,540 | -1.18(-1.94%) |
May 17, 2022 | 60.79 | 61.49 | 59.86 | 60.87 | 537,327 | +1.67(+2.82%) |
May 16, 2022 | 59.59 | 59.99 | 58.33 | 59.20 | 780,307 | -0.66(-1.10%) |
May 13, 2022 | 58.71 | 60.66 | 57.69 | 59.86 | 908,387 | +1.85(+3.19%) |
May 12, 2022 | 56.32 | 58.03 | 55.47 | 58.01 | 817,803 | +1.37(+2.42%) |
May 11, 2022 | 58.41 | 58.89 | 56.51 | 56.63 | 586,428 | -2.12(-3.60%) |
May 10, 2022 | 58.46 | 59.33 | 56.26 | 58.75 | 776,319 | +1.43(+2.50%) |
May 09, 2022 | 59.16 | 59.78 | 56.68 | 57.32 | 765,367 | -3.48(-5.72%) |
May 06, 2022 | 59.74 | 61.02 | 58.09 | 60.80 | 1,110,260 | +0.32(+0.53%) |
May 05, 2022 | 63.48 | 63.48 | 59.69 | 60.48 | 1,034,085 | -2.99(-4.71%) |
May 04, 2022 | 60.69 | 63.83 | 58.67 | 63.47 | 1,284,007 | +3.74(+6.26%) |
May 03, 2022 | 57.85 | 60.85 | 57.16 | 59.74 | 2,104,279 | +2.09(+3.62%) |
May 02, 2022 | 56.86 | 58.17 | 56.39 | 57.65 | 1,289,486 | +0.50(+0.87%) |
Apr 29, 2022 | 57.32 | 59.30 | 57.01 | 57.15 | 1,046,220 | -0.14(-0.24%) |
Apr 28, 2022 | 56.60 | 57.95 | 56.02 | 57.29 | 1,424,599 | +1.24(+2.22%) |
Apr 27, 2022 | 56.42 | 57.67 | 56.02 | 56.05 | 713,076 | -0.06(-0.11%) |
Apr 26, 2022 | 58.01 | 58.01 | 56.11 | 56.11 | 574,029 | -2.56(-4.37%) |
Apr 25, 2022 | 58.28 | 58.83 | 57.04 | 58.67 | 604,422 | -0.02(-0.03%) |
Apr 22, 2022 | 60.23 | 60.23 | 58.66 | 58.69 | 560,396 | -1.83(-3.02%) |
Apr 21, 2022 | 62.85 | 63.28 | 60.21 | 60.52 | 692,293 | -1.55(-2.50%) |
Apr 20, 2022 | 61.52 | 62.66 | 61.26 | 62.07 | 434,619 | +0.56(+0.90%) |
Apr 19, 2022 | 60.20 | 61.80 | 60.18 | 61.52 | 626,170 | +1.32(+2.20%) |
Apr 18, 2022 | 61.79 | 61.79 | 59.71 | 60.19 | 430,839 | -1.58(-2.56%) |
Apr 14, 2022 | 62.79 | 63.33 | 60.53 | 61.77 | 718,816 | -0.77(-1.22%) |
Apr 13, 2022 | 61.01 | 62.83 | 61.01 | 62.54 | 549,818 | +1.01(+1.65%) |
Apr 12, 2022 | 63.44 | 64.30 | 61.19 | 61.53 | 811,739 | -1.62(-2.57%) |
Apr 11, 2022 | 64.17 | 64.25 | 63.00 | 63.15 | 597,055 | -1.46(-2.26%) |
Apr 08, 2022 | 64.80 | 65.56 | 63.36 | 64.61 | 798,659 | -0.36(-0.55%) |
Apr 07, 2022 | 62.20 | 65.40 | 61.69 | 64.97 | 1,011,362 | +3.03(+4.90%) |
Apr 06, 2022 | 62.15 | 62.60 | 60.48 | 61.93 | 892,954 | -1.15(-1.83%) |
Apr 05, 2022 | 64.64 | 64.64 | 62.65 | 63.09 | 952,955 | -1.50(-2.32%) |
Apr 04, 2022 | 64.31 | 65.46 | 63.53 | 64.59 | 630,300 | -0.02(-0.03%) |
Apr 01, 2022 | 64.48 | 65.13 | 63.23 | 64.61 | 874,314 | +0.69(+1.07%) |
Mar 31, 2022 | 67.51 | 67.58 | 63.87 | 63.92 | 635,284 | -3.35(-4.98%) |
Mar 30, 2022 | 67.41 | 68.27 | 66.63 | 67.27 | 954,515 | -0.51(-0.75%) |
Mar 29, 2022 | 65.85 | 68.00 | 65.85 | 67.78 | 558,550 | +2.89(+4.46%) |
Mar 28, 2022 | 64.92 | 65.60 | 63.81 | 64.89 | 632,930 | -0.10(-0.15%) |
Mar 25, 2022 | 65.84 | 66.54 | 64.16 | 64.99 | 346,689 | -0.45(-0.68%) |
Mar 24, 2022 | 64.70 | 67.50 | 63.58 | 65.43 | 586,697 | +1.14(+1.78%) |
Mar 23, 2022 | 66.68 | 66.84 | 64.21 | 64.29 | 593,061 | -3.16(-4.69%) |
Mar 22, 2022 | 67.18 | 67.96 | 67.01 | 67.45 | 438,200 | +0.29(+0.43%) |
Mar 21, 2022 | 67.68 | 68.22 | 66.66 | 67.16 | 905,718 | -1.07(-1.57%) |
Mar 18, 2022 | 66.78 | 68.46 | 65.89 | 68.24 | 817,707 | +1.24(+1.85%) |
Mar 17, 2022 | 65.53 | 67.44 | 64.94 | 66.99 | 694,059 | +1.09(+1.66%) |
Mar 16, 2022 | 63.50 | 65.94 | 63.22 | 65.90 | 830,116 | +3.44(+5.51%) |
Mar 15, 2022 | 62.03 | 63.57 | 61.54 | 62.46 | 986,251 | +1.10(+1.80%) |
Mar 14, 2022 | 63.37 | 64.72 | 61.06 | 61.36 | 1,490,856 | -1.36(-2.17%) |
Mar 11, 2022 | 66.61 | 68.24 | 62.61 | 62.72 | 902,462 | -3.24(-4.91%) |
Mar 10, 2022 | 64.82 | 66.28 | 65.96 | 874,055 | -0.04(-0.06%) | |
Mar 09, 2022 | 64.50 | 66.52 | 63.96 | 66.00 | 650,625 | +3.27(+5.21%) |
Mar 08, 2022 | 62.57 | 65.91 | 61.85 | 62.73 | 1,426,948 | -0.32(-0.50%) |
Mar 07, 2022 | 67.65 | 67.96 | 62.89 | 63.05 | 1,865,308 | -4.42(-6.56%) |
Mar 04, 2022 | 70.01 | 70.52 | 66.76 | 67.47 | 836,706 | -3.25(-4.60%) |
Mar 03, 2022 | 70.02 | 71.18 | 69.00 | 70.72 | 605,868 | +1.03(+1.48%) |
Mar 02, 2022 | 69.09 | 70.04 | 68.45 | 69.69 | 712,831 | +0.44(+0.63%) |
Mar 01, 2022 | 69.76 | 70.88 | 68.58 | 69.25 | 841,285 | -0.71(-1.01%) |
Feb 28, 2022 | 70.40 | 71.20 | 68.87 | 69.96 | 1,181,033 | -0.76(-1.07%) |
Feb 25, 2022 | 69.03 | 70.82 | 69.56 | 70.71 | 544,998 | +1.57(+2.27%) |
Feb 24, 2022 | 65.56 | 69.31 | 65.09 | 69.14 | 737,400 | +2.12(+3.16%) |
Feb 23, 2022 | 68.32 | 69.54 | 66.75 | 67.03 | 718,246 | -1.10(-1.62%) |
Feb 22, 2022 | 68.13 | 68.82 | 67.32 | 68.13 | 961,265 | -0.26(-0.38%) |
Feb 18, 2022 | 68.39 | 0 | +0.76(+1.12%) | |||
Feb 17, 2022 | 67.98 | 68.53 | 66.96 | 67.63 | 942,308 | -0.82(-1.20%) |
Feb 16, 2022 | 65.94 | 68.57 | 65.45 | 68.46 | 1,035,404 | +2.03(+3.05%) |
Feb 15, 2022 | 67.02 | 67.31 | 65.70 | 66.43 | 709,917 | +0.65(+0.98%) |
Feb 14, 2022 | 68.11 | 68.26 | 65.52 | 65.78 | 1,090,133 | -2.31(-3.40%) |
Feb 11, 2022 | 72.52 | 74.45 | 67.42 | 68.10 | 1,532,531 | -3.17(-4.45%) |
Feb 10, 2022 | 70.45 | 72.62 | 70.22 | 71.27 | 1,138,196 | -0.63(-0.87%) |
Feb 09, 2022 | 69.81 | 71.99 | 69.81 | 71.89 | 1,061,321 | +3.22(+4.69%) |
Feb 08, 2022 | 66.50 | 68.93 | 65.87 | 68.68 | 917,914 | +1.68(+2.51%) |
Feb 07, 2022 | 66.84 | 68.08 | 65.78 | 67.00 | 834,001 | -0.25(-0.37%) |
Feb 04, 2022 | 66.52 | 67.85 | 66.23 | 67.24 | 591,019 | +0.57(+0.85%) |
Feb 03, 2022 | 66.30 | 67.88 | 66.68 | 567,490 | -0.78(-1.16%) | |
Feb 02, 2022 | 67.06 | 67.92 | 66.28 | 67.46 | 469,268 | +0.69(+1.03%) |
Feb 01, 2022 | 66.81 | 67.19 | 65.91 | 66.78 | 757,633 | +0.62(+0.93%) |
Jan 31, 2022 | 66.26 | 66.16 | 743,690 | +1.90(+2.95%) | ||
Jan 28, 2022 | 63.27 | 64.39 | 61.80 | 64.26 | 1,022,446 | +1.66(+2.65%) |
Jan 27, 2022 | 64.36 | 65.18 | 62.15 | 62.61 | 700,096 | -1.26(-1.98%) |
Jan 26, 2022 | 65.25 | 66.74 | 63.35 | 63.87 | 735,167 | -0.35(-0.54%) |
Jan 25, 2022 | 65.75 | 66.05 | 63.42 | 64.21 | 955,917 | -2.95(-4.39%) |
Jan 24, 2022 | 65.13 | 67.22 | 63.23 | 67.17 | 774,810 | +1.13(+1.72%) |
Jan 21, 2022 | 66.26 | 67.49 | 65.94 | 66.03 | 591,714 | -0.74(-1.10%) |
Jan 20, 2022 | 67.84 | 69.29 | 66.66 | 66.77 | 672,464 | -1.21(-1.78%) |
Jan 19, 2022 | 69.00 | 69.52 | 67.68 | 67.98 | 771,988 | +0.08(+0.12%) |
Jan 18, 2022 | 69.20 | 69.39 | 67.75 | 67.90 | 559,113 | -2.35(-3.35%) |
Jan 14, 2022 | 70.25 | 0 | -0.05(-0.07%) | |||
Jan 13, 2022 | 72.81 | 72.81 | 70.23 | 70.30 | 776,689 | -2.75(-3.77%) |
Jan 12, 2022 | 72.85 | 74.13 | 72.71 | 73.06 | 939,666 | +0.54(+0.74%) |
Jan 11, 2022 | 73.10 | 73.39 | 71.13 | 72.52 | 820,613 | -0.63(-0.86%) |
Jan 10, 2022 | 72.38 | 73.25 | 71.19 | 73.15 | 1,028,766 | -0.53(-0.71%) |
Jan 07, 2022 | 75.79 | 75.83 | 73.38 | 73.67 | 569,276 | -2.12(-2.79%) |
Jan 06, 2022 | 74.95 | 76.40 | 74.20 | 75.79 | 645,206 | +0.24(+0.32%) |
Jan 05, 2022 | 78.52 | 79.03 | 75.53 | 75.55 | 843,475 | -3.07(-3.90%) |
Jan 04, 2022 | 80.11 | 80.76 | 77.49 | 78.62 | 867,483 | -1.84(-2.28%) |
Jan 03, 2022 | 83.14 | 83.36 | 79.72 | 80.46 | 748,486 | -2.90(-3.48%) |
Dec 31, 2021 | 84.21 | 84.86 | 83.31 | 83.36 | 399,214 | -1.06(-1.26%) |
Dec 30, 2021 | 83.11 | 84.82 | 83.11 | 84.42 | 603,924 | +1.25(+1.51%) |
Dec 29, 2021 | 81.45 | 83.27 | 81.45 | 83.17 | 443,410 | +1.63(+2.00%) |
Dec 28, 2021 | 82.11 | 82.63 | 81.21 | 81.54 | 372,927 | -0.68(-0.82%) |
Dec 27, 2021 | 79.11 | 82.43 | 79.11 | 82.22 | 402,815 | +2.46(+3.09%) |
Dec 23, 2021 | 78.17 | 79.98 | 77.15 | 79.75 | 1,041,482 | +1.48(+1.89%) |
Dec 22, 2021 | 78.70 | 79.04 | 77.84 | 78.27 | 972,678 | -0.01(-0.01%) |
Dec 21, 2021 | 78.28 | 78.66 | 77.09 | 78.28 | 749,005 | +1.83(+2.39%) |
Dec 20, 2021 | 77.92 | 78.19 | 75.96 | 76.45 | 632,852 | -1.58(-2.02%) |
Dec 17, 2021 | 77.22 | 78.84 | 75.98 | 78.03 | 2,161,660 | -0.23(-0.29%) |
Dec 16, 2021 | 80.56 | 81.21 | 77.79 | 78.26 | 628,769 | -2.39(-2.97%) |
Dec 15, 2021 | 79.69 | 80.78 | 78.04 | 80.66 | 801,868 | +1.26(+1.59%) |
Dec 14, 2021 | 79.87 | 80.02 | 77.96 | 79.39 | 738,075 | -0.96(-1.20%) |
Dec 13, 2021 | 80.36 | 81.46 | 79.82 | 80.36 | 663,006 | +0.05(+0.06%) |
Dec 10, 2021 | 80.10 | 81.34 | 79.60 | 80.31 | 473,024 | +0.31(+0.38%) |
Dec 09, 2021 | 81.69 | 82.39 | 79.97 | 80.00 | 413,138 | -1.60(-1.96%) |
Dec 08, 2021 | 80.94 | 81.67 | 79.98 | 81.60 | 384,296 | +1.21(+1.51%) |
Dec 07, 2021 | 79.13 | 81.06 | 78.72 | 80.39 | 722,465 | +2.18(+2.78%) |
Dec 06, 2021 | 78.22 | 78.84 | 76.89 | 78.21 | 962,002 | -0.31(-0.39%) |
Dec 03, 2021 | 81.08 | 82.45 | 77.40 | 78.52 | 1,458,955 | -2.27(-2.80%) |
Dec 02, 2021 | 80.12 | 82.11 | 79.54 | 80.78 | 1,807,252 | +0.31(+0.38%) |
Dec 01, 2021 | 80.65 | 83.16 | 79.70 | 80.48 | 17,328,984 | +0.02(+0.02%) |
Nov 30, 2021 | 82.60 | 85.04 | 80.21 | 80.46 | 2,554,256 | -2.82(-3.39%) |
Nov 29, 2021 | 82.71 | 85.26 | 82.00 | 83.28 | 2,587,450 | +0.65(+0.78%) |
Nov 26, 2021 | 84.37 | 86.60 | 82.40 | 82.63 | 4,634,693 | +5.88(+7.66%) |
Nov 24, 2021 | 76.32 | 77.58 | 75.47 | 76.75 | 660,725 | -0.37(-0.48%) |
Nov 23, 2021 | 79.49 | 80.28 | 76.52 | 77.12 | 1,069,959 | -3.14(-3.91%) |
Nov 22, 2021 | 83.35 | 83.69 | 79.80 | 80.26 | 1,887,615 | -2.97(-3.57%) |
Nov 19, 2021 | 83.75 | 85.68 | 82.30 | 83.23 | 652,049 | -0.08(-0.10%) |
Nov 18, 2021 | 85.08 | 86.43 | 83.14 | 83.31 | 580,024 | -1.46(-1.72%) |
Nov 17, 2021 | 83.25 | 84.81 | 82.53 | 84.77 | 576,994 | +1.58(+1.90%) |
Nov 16, 2021 | 81.92 | 83.74 | 81.72 | 83.19 | 383,260 | +1.35(+1.65%) |
Nov 15, 2021 | 82.35 | 83.27 | 81.65 | 81.84 | 341,590 | -0.11(-0.13%) |
Nov 12, 2021 | 81.70 | 82.31 | 81.49 | 81.95 | 311,743 | +0.36(+0.44%) |
Nov 11, 2021 | 81.34 | 82.24 | 81.02 | 81.59 | 358,592 | +0.59(+0.72%) |
Nov 10, 2021 | 81.27 | 81.00 | 402,262 | -1.15(-1.40%) | ||
Nov 09, 2021 | 83.03 | 83.29 | 81.91 | 82.16 | 315,727 | -0.47(-0.56%) |
Nov 08, 2021 | 81.21 | 82.91 | 80.68 | 82.62 | 425,259 | +1.55(+1.91%) |
Nov 05, 2021 | 80.47 | 81.21 | 78.84 | 81.07 | 838,097 | -0.08(-0.10%) |
Nov 04, 2021 | 80.29 | 81.46 | 79.81 | 81.15 | 415,072 | +0.80(+1.00%) |
Nov 03, 2021 | 81.23 | 81.79 | 77.20 | 80.35 | 563,904 | -0.73(-0.91%) |
Nov 02, 2021 | 81.72 | 83.28 | 78.21 | 81.08 | 839,143 | +0.44(+0.54%) |
Nov 01, 2021 | 79.64 | 81.21 | 79.00 | 80.65 | 825,532 | +0.91(+1.15%) |
Oct 29, 2021 | 78.78 | 80.49 | 78.15 | 79.73 | 475,099 | +0.51(+0.64%) |
Oct 28, 2021 | 77.43 | 79.47 | 77.34 | 79.23 | 512,239 | +2.22(+2.89%) |
Oct 27, 2021 | 78.98 | 79.11 | 76.60 | 77.00 | 372,442 | -1.74(-2.21%) |
Oct 26, 2021 | 78.19 | 78.74 | 456,221 | +0.63(+0.80%) | ||
Oct 25, 2021 | 77.65 | 78.76 | 76.91 | 78.12 | 284,059 | +0.33(+0.42%) |
Oct 22, 2021 | 77.71 | 78.55 | 77.18 | 77.79 | 250,784 | +0.06(+0.08%) |
Oct 21, 2021 | 78.50 | 78.50 | 76.99 | 77.73 | 376,584 | -0.47(-0.60%) |
Oct 20, 2021 | 77.56 | 78.53 | 77.47 | 78.19 | 413,151 | +0.96(+1.25%) |
Oct 19, 2021 | 77.36 | 78.42 | 77.12 | 77.23 | 621,814 | +0.27(+0.35%) |
Oct 18, 2021 | 76.52 | 77.08 | 75.76 | 76.96 | 278,535 | +0.28(+0.36%) |
Oct 15, 2021 | 76.00 | 77.71 | 75.40 | 76.69 | 1,106,540 | +0.91(+1.21%) |
Oct 14, 2021 | 75.38 | 76.31 | 75.02 | 75.77 | 410,431 | +1.45(+1.95%) |
Oct 13, 2021 | 74.98 | 75.64 | 73.87 | 74.32 | 706,380 | -0.69(-0.91%) |
Oct 12, 2021 | 76.09 | 76.78 | 73.67 | 75.01 | 687,419 | -0.69(-0.92%) |
Oct 11, 2021 | 76.20 | 76.69 | 75.42 | 75.70 | 237,194 | -0.91(-1.19%) |
Oct 08, 2021 | 77.39 | 77.81 | 75.95 | 76.62 | 334,145 | -0.77(-1.00%) |
Oct 07, 2021 | 76.79 | 78.41 | 76.79 | 77.39 | 509,194 | +0.95(+1.25%) |
Oct 06, 2021 | 76.21 | 77.82 | 75.56 | 76.44 | 677,063 | -0.37(-0.48%) |
Oct 05, 2021 | 76.58 | 77.92 | 76.26 | 76.80 | 390,295 | +0.45(+0.59%) |
Oct 04, 2021 | 77.20 | 77.58 | 75.22 | 76.36 | 492,776 | -1.27(-1.64%) |
Oct 01, 2021 | 77.79 | 78.09 | 74.98 | 77.63 | 674,095 | +0.08(+0.10%) |
Sep 30, 2021 | 79.07 | 80.23 | 77.52 | 77.55 | 603,203 | -0.96(-1.23%) |
Sep 29, 2021 | 79.31 | 80.18 | 78.38 | 78.51 | 749,822 | -0.18(-0.23%) |
Sep 28, 2021 | 78.28 | 79.08 | 76.21 | 78.69 | 1,375,276 | -0.35(-0.44%) |
Sep 27, 2021 | 83.42 | 83.66 | 77.96 | 79.04 | 877,314 | -4.94(-5.89%) |
Sep 24, 2021 | 83.78 | 84.25 | 83.09 | 83.98 | 580,127 | -0.29(-0.34%) |
Sep 23, 2021 | 83.43 | 84.87 | 83.31 | 84.27 | 473,686 | +1.43(+1.73%) |
Sep 22, 2021 | 81.64 | 83.27 | 81.24 | 82.84 | 581,262 | +1.23(+1.51%) |
Sep 21, 2021 | 82.77 | 82.77 | 81.34 | 81.61 | 406,886 | -0.51(-0.62%) |
Sep 20, 2021 | 81.51 | 82.92 | 80.55 | 82.12 | 627,714 | -0.65(-0.78%) |
Sep 17, 2021 | 83.05 | 83.65 | 81.79 | 82.76 | 1,683,680 | +0.09(+0.11%) |
Sep 16, 2021 | 84.66 | 84.90 | 82.29 | 82.67 | 1,378,590 | -1.94(-2.29%) |
Sep 15, 2021 | 85.39 | 85.85 | 83.78 | 84.61 | 1,402,776 | -0.68(-0.79%) |
Sep 14, 2021 | 85.68 | 85.80 | 84.67 | 85.28 | 622,179 | -0.15(-0.17%) |
Sep 13, 2021 | 89.54 | 89.57 | 84.54 | 85.43 | 904,326 | -3.71(-4.17%) |
Sep 10, 2021 | 89.94 | 90.25 | 89.03 | 89.15 | 524,633 | -0.62(-0.69%) |
Sep 09, 2021 | 90.80 | 91.70 | 89.70 | 89.76 | 325,279 | -0.66(-0.72%) |
Sep 08, 2021 | 90.15 | 90.93 | 89.61 | 90.42 | 449,601 | +0.24(+0.26%) |
Sep 07, 2021 | 90.61 | 90.61 | 88.90 | 90.18 | 646,414 | -0.54(-0.59%) |
Sep 03, 2021 | 90.28 | 91.40 | 89.76 | 90.72 | 444,698 | +0.56(+0.62%) |
Sep 02, 2021 | 88.87 | 90.23 | 88.63 | 90.16 | 673,844 | +1.42(+1.60%) |
Sep 01, 2021 | 87.71 | 88.96 | 87.03 | 88.74 | 379,384 | +1.05(+1.20%) |
Aug 31, 2021 | 89.19 | 89.36 | 87.06 | 87.69 | 615,005 | -1.31(-1.47%) |
Aug 30, 2021 | 87.36 | 89.15 | 87.36 | 89.00 | 319,247 | +1.64(+1.87%) |
Aug 27, 2021 | 87.27 | 88.54 | 87.17 | 87.36 | 364,992 | +0.40(+0.46%) |
Aug 26, 2021 | 87.02 | 87.59 | 86.13 | 86.96 | 292,506 | +0.14(+0.16%) |
Aug 25, 2021 | 86.27 | 86.89 | 85.51 | 86.82 | 597,130 | +0.62(+0.71%) |
Aug 24, 2021 | 84.05 | 86.39 | 83.68 | 86.21 | 922,281 | +2.41(+2.88%) |
Aug 23, 2021 | 83.62 | 84.68 | 83.57 | 83.80 | 346,647 | +0.27(+0.32%) |
Aug 20, 2021 | 83.52 | 84.28 | 83.20 | 83.53 | 435,268 | +0.42(+0.50%) |
Aug 19, 2021 | 81.34 | 83.19 | 80.88 | 83.11 | 671,092 | +0.82(+1.00%) |
Aug 18, 2021 | 82.59 | 83.49 | 82.07 | 82.29 | 315,433 | -0.12(-0.14%) |
Aug 17, 2021 | 83.52 | 83.72 | 81.73 | 82.41 | 452,647 | -0.73(-0.88%) |
Aug 16, 2021 | 82.38 | 83.47 | 82.10 | 83.14 | 584,274 | +0.84(+1.03%) |
Aug 13, 2021 | 82.11 | 82.38 | 81.73 | 82.30 | 373,887 | +0.24(+0.29%) |
Aug 12, 2021 | 80.67 | 82.08 | 80.58 | 82.06 | 524,729 | +1.09(+1.35%) |
Aug 11, 2021 | 82.02 | 82.19 | 80.40 | 80.97 | 456,947 | -1.02(-1.25%) |
Aug 10, 2021 | 82.68 | 82.91 | 81.61 | 81.99 | 767,579 | -0.24(-0.29%) |
Aug 09, 2021 | 82.27 | 82.86 | 81.79 | 82.23 | 587,112 | +0.24(+0.29%) |
Aug 06, 2021 | 80.63 | 82.22 | 79.75 | 81.99 | 934,276 | +1.28(+1.59%) |
Aug 05, 2021 | 81.09 | 82.03 | 80.31 | 80.71 | 583,483 | -0.33(-0.40%) |
Aug 04, 2021 | 79.50 | 81.40 | 77.78 | 81.04 | 908,068 | +0.86(+1.08%) |
Aug 03, 2021 | 82.52 | 83.39 | 79.64 | 80.17 | 1,546,173 | -1.71(-2.08%) |
Aug 02, 2021 | 82.31 | 83.78 | 81.83 | 81.88 | 964,853 | +0.25(+0.30%) |
Jul 30, 2021 | 81.27 | 82.14 | 80.90 | 81.63 | 575,092 | +0.35(+0.43%) |
Jul 29, 2021 | 80.95 | 82.09 | 80.85 | 81.29 | 726,061 | +0.43(+0.53%) |
Jul 28, 2021 | 80.04 | 80.93 | 80.04 | 80.86 | 480,738 | +0.67(+0.84%) |
Jul 27, 2021 | 80.32 | 80.99 | 79.90 | 80.18 | 420,016 | -0.07(-0.09%) |
Jul 26, 2021 | 81.66 | 82.04 | 80.16 | 80.25 | 650,321 | -1.48(-1.81%) |
Jul 23, 2021 | 81.22 | 82.14 | 81.00 | 81.73 | 563,056 | +0.84(+1.04%) |
Jul 22, 2021 | 79.65 | 81.02 | 79.65 | 80.89 | 541,264 | +1.30(+1.63%) |
Jul 21, 2021 | 80.33 | 80.86 | 79.09 | 79.59 | 460,270 | -0.74(-0.93%) |
Jul 20, 2021 | 77.96 | 80.35 | 77.66 | 80.33 | 1,103,748 | +2.79(+3.60%) |
Jul 19, 2021 | 76.96 | 78.06 | 76.57 | 77.54 | 473,568 | -0.23(-0.29%) |
Jul 16, 2021 | 78.71 | 79.30 | 77.65 | 77.77 | 471,552 | -1.03(-1.31%) |
Jul 15, 2021 | 79.51 | 79.71 | 78.14 | 78.80 | 782,124 | -0.78(-0.99%) |
Jul 14, 2021 | 78.95 | 79.67 | 78.64 | 79.59 | 484,349 | +0.76(+0.97%) |
Jul 13, 2021 | 78.99 | 79.45 | 78.41 | 78.82 | 556,084 | -0.38(-0.48%) |
Jul 12, 2021 | 80.20 | 80.39 | 78.77 | 79.20 | 488,945 | -0.26(-0.32%) |
Jul 09, 2021 | 78.80 | 79.54 | 78.29 | 79.46 | 655,940 | +1.01(+1.29%) |
Jul 08, 2021 | 77.74 | 78.78 | 76.83 | 78.45 | 742,604 | -0.17(-0.21%) |
Jul 07, 2021 | 77.81 | 78.62 | 77.31 | 78.62 | 472,296 | +1.10(+1.42%) |
Jul 06, 2021 | 77.24 | 77.63 | 76.83 | 77.51 | 412,580 | +0.54(+0.70%) |
Jul 02, 2021 | 76.37 | 77.00 | 75.78 | 76.98 | 390,968 | +1.03(+1.36%) |