Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 65.92 | 66.65 | 65.52 | 66.64 | 1,721,376 | -0.16(-0.25%) |
Jun 29, 2022 | 66.73 | 66.98 | 66.54 | 66.80 | 658,175 | -0.24(-0.36%) |
Jun 28, 2022 | 67.94 | 68.26 | 67.04 | 67.04 | 1,146,953 | -0.39(-0.57%) |
Jun 27, 2022 | 67.84 | 68.02 | 67.34 | 67.43 | 1,435,096 | -0.08(-0.11%) |
Jun 24, 2022 | 66.64 | 67.50 | 66.62 | 67.50 | 1,157,371 | +1.61(+2.44%) |
Jun 23, 2022 | 65.76 | 66.12 | 65.24 | 65.89 | 1,660,331 | +0.47(+0.72%) |
Jun 22, 2022 | 65.41 | 65.87 | 65.18 | 65.42 | 819,160 | -1.21(-1.82%) |
Jun 21, 2022 | 66.39 | 66.88 | 66.37 | 66.64 | 1,385,652 | +1.19(+1.82%) |
Jun 17, 2022 | 65.74 | 65.98 | 64.96 | 65.44 | 2,900,787 | +0.39(+0.59%) |
Jun 16, 2022 | 65.09 | 65.42 | 64.65 | 65.06 | 1,539,642 | -1.98(-2.96%) |
Jun 15, 2022 | 66.43 | 67.51 | 66.13 | 67.04 | 2,204,421 | +0.72(+1.09%) |
Jun 14, 2022 | 65.95 | 66.53 | 65.82 | 66.32 | 1,828,773 | +1.02(+1.56%) |
Jun 13, 2022 | 66.01 | 66.29 | 65.05 | 65.30 | 1,591,969 | -2.23(-3.31%) |
Jun 10, 2022 | 68.22 | 68.31 | 67.36 | 67.53 | 1,271,796 | -0.58(-0.85%) |
Jun 09, 2022 | 69.14 | 69.30 | 68.11 | 68.11 | 1,193,506 | -1.54(-2.22%) |
Jun 08, 2022 | 69.41 | 69.85 | 69.28 | 69.65 | 834,448 | +0.56(+0.82%) |
Jun 07, 2022 | 68.40 | 69.15 | 68.26 | 69.09 | 2,397,184 | +0.33(+0.49%) |
Jun 06, 2022 | 69.36 | 69.57 | 68.56 | 68.75 | 955,171 | +0.69(+1.01%) |
Jun 03, 2022 | 68.48 | 68.62 | 67.96 | 68.06 | 1,142,420 | -1.29(-1.86%) |
Jun 02, 2022 | 68.25 | 69.36 | 68.21 | 69.36 | 2,742,826 | +1.32(+1.94%) |
Jun 01, 2022 | 68.93 | 69.05 | 67.80 | 68.03 | 894,584 | -0.55(-0.81%) |
May 31, 2022 | 69.24 | 69.30 | 68.57 | 68.59 | 1,212,053 | +1.07(+1.59%) |
May 27, 2022 | 67.21 | 67.52 | 66.94 | 67.52 | 2,282,142 | +0.84(+1.26%) |
May 26, 2022 | 65.50 | 66.85 | 65.50 | 66.68 | 829,624 | +1.05(+1.60%) |
May 25, 2022 | 65.20 | 65.77 | 65.05 | 65.62 | 1,105,290 | +0.31(+0.47%) |
May 24, 2022 | 65.52 | 65.60 | 64.83 | 65.32 | 3,053,375 | -1.44(-2.15%) |
May 23, 2022 | 66.62 | 66.89 | 66.30 | 66.75 | 2,575,641 | +0.38(+0.58%) |
May 20, 2022 | 66.75 | 67.01 | 65.42 | 66.37 | 3,531,067 | +0.30(+0.45%) |
May 19, 2022 | 65.26 | 66.29 | 65.26 | 66.07 | 2,222,619 | +1.02(+1.57%) |
May 18, 2022 | 66.14 | 66.35 | 64.94 | 65.05 | 1,816,118 | -1.60(-2.40%) |
May 17, 2022 | 66.68 | 66.89 | 66.05 | 66.65 | 1,417,090 | +1.86(+2.86%) |
May 16, 2022 | 64.72 | 65.13 | 64.56 | 64.79 | 1,254,347 | -0.36(-0.56%) |
May 13, 2022 | 64.08 | 65.18 | 64.08 | 65.16 | 2,608,610 | +1.81(+2.85%) |
May 12, 2022 | 63.08 | 63.87 | 62.60 | 63.35 | 2,135,094 | -0.27(-0.42%) |
May 11, 2022 | 64.53 | 65.07 | 63.53 | 63.61 | 2,744,451 | -0.50(-0.78%) |
May 10, 2022 | 64.66 | 64.80 | 63.56 | 64.11 | 2,302,407 | +0.47(+0.74%) |
May 09, 2022 | 64.41 | 64.74 | 63.55 | 63.64 | 2,085,071 | -2.00(-3.05%) |
May 06, 2022 | 65.90 | 66.08 | 65.27 | 65.64 | 2,205,246 | -0.92(-1.38%) |
May 05, 2022 | 67.83 | 67.83 | 66.03 | 66.56 | 3,372,804 | -2.59(-3.75%) |
May 04, 2022 | 67.88 | 69.30 | 67.41 | 69.15 | 2,006,563 | +0.66(+0.96%) |
May 03, 2022 | 68.30 | 68.57 | 68.14 | 68.49 | 1,452,952 | +0.55(+0.82%) |
May 02, 2022 | 67.82 | 68.11 | 67.09 | 67.94 | 2,999,366 | +0.09(+0.13%) |
Apr 29, 2022 | 68.77 | 69.07 | 67.75 | 67.85 | 2,114,176 | +0.49(+0.72%) |
Apr 28, 2022 | 66.98 | 67.47 | 66.36 | 67.37 | 1,844,198 | +0.98(+1.47%) |
Apr 27, 2022 | 66.09 | 66.84 | 66.03 | 66.39 | 3,297,590 | +0.85(+1.30%) |
Apr 26, 2022 | 66.52 | 66.64 | 65.54 | 65.54 | 2,464,090 | -1.43(-2.13%) |
Apr 25, 2022 | 66.36 | 67.04 | 66.16 | 66.96 | 3,175,513 | -0.53(-0.78%) |
Apr 22, 2022 | 68.02 | 68.57 | 67.45 | 67.49 | 2,033,323 | -0.36(-0.54%) |
Apr 21, 2022 | 69.06 | 69.27 | 67.68 | 67.85 | 1,305,080 | -1.26(-1.83%) |
Apr 20, 2022 | 69.74 | 69.74 | 69.01 | 69.12 | 1,282,740 | -0.43(-0.62%) |
Apr 19, 2022 | 69.00 | 69.60 | 68.73 | 69.55 | 1,186,040 | -0.17(-0.25%) |
Apr 18, 2022 | 69.60 | 70.06 | 69.37 | 69.72 | 1,538,259 | -0.40(-0.57%) |
Apr 14, 2022 | 70.78 | 70.81 | 70.12 | 70.12 | 1,266,359 | -0.95(-1.33%) |
Apr 13, 2022 | 70.46 | 71.16 | 70.44 | 71.07 | 1,593,317 | +1.09(+1.56%) |
Apr 12, 2022 | 70.72 | 70.86 | 69.92 | 69.98 | 2,367,323 | -0.22(-0.31%) |
Apr 11, 2022 | 70.47 | 70.83 | 70.15 | 70.20 | 1,289,556 | -1.28(-1.79%) |
Apr 08, 2022 | 71.58 | 71.88 | 71.38 | 71.48 | 1,500,912 | +0.03(+0.04%) |
Apr 07, 2022 | 71.63 | 71.78 | 71.07 | 71.45 | 1,980,541 | -0.64(-0.89%) |
Apr 06, 2022 | 72.64 | 72.64 | 71.80 | 72.09 | 1,720,060 | -1.09(-1.49%) |
Apr 05, 2022 | 74.28 | 74.28 | 73.03 | 73.18 | 1,748,607 | -1.37(-1.84%) |
Apr 04, 2022 | 74.03 | 74.64 | 73.74 | 74.55 | 3,023,827 | +1.55(+2.12%) |
Apr 01, 2022 | 73.24 | 73.52 | 72.62 | 73.00 | 3,555,964 | +1.22(+1.69%) |
Mar 31, 2022 | 72.75 | 72.77 | 71.77 | 71.79 | 1,133,490 | -1.42(-1.93%) |
Mar 30, 2022 | 73.26 | 73.84 | 72.99 | 73.20 | 889,292 | -0.25(-0.34%) |
Mar 29, 2022 | 73.34 | 73.60 | 73.02 | 73.45 | 1,648,907 | +1.29(+1.79%) |
Mar 28, 2022 | 71.88 | 72.19 | 71.48 | 72.16 | 795,377 | +0.31(+0.43%) |
Mar 25, 2022 | 71.68 | 71.88 | 71.34 | 71.85 | 1,048,989 | -0.77(-1.07%) |
Mar 24, 2022 | 72.42 | 72.65 | 71.96 | 72.63 | 1,007,569 | +0.37(+0.52%) |
Mar 23, 2022 | 72.30 | 73.17 | 71.97 | 72.25 | 1,178,822 | -0.80(-1.10%) |
Mar 22, 2022 | 72.69 | 73.34 | 72.65 | 73.06 | 1,540,741 | +1.36(+1.89%) |
Mar 21, 2022 | 71.99 | 72.14 | 71.15 | 71.70 | 1,625,358 | -1.57(-2.14%) |
Mar 18, 2022 | 71.54 | 73.40 | 71.28 | 73.27 | 1,698,113 | +1.28(+1.78%) |
Mar 17, 2022 | 71.92 | 72.06 | 70.96 | 71.99 | 3,421,916 | -0.61(-0.84%) |
Mar 16, 2022 | 69.93 | 72.60 | 69.60 | 72.60 | 4,159,125 | +6.06(+9.10%) |
Mar 15, 2022 | 65.44 | 66.62 | 65.05 | 66.54 | 5,538,862 | +0.11(+0.17%) |
Mar 14, 2022 | 67.26 | 67.88 | 66.23 | 66.43 | 1,967,812 | -1.64(-2.40%) |
Mar 11, 2022 | 70.15 | 70.23 | 68.05 | 68.06 | 1,846,444 | -1.62(-2.32%) |
Mar 10, 2022 | 69.97 | 70.06 | 69.27 | 69.68 | 1,930,985 | -1.50(-2.11%) |
Mar 09, 2022 | 70.42 | 71.30 | 69.97 | 71.18 | 1,987,464 | +1.93(+2.79%) |
Mar 08, 2022 | 69.45 | 70.12 | 68.62 | 69.25 | 2,934,621 | +0.11(+0.17%) |
Mar 07, 2022 | 70.53 | 70.84 | 69.08 | 69.14 | 2,668,524 | -2.80(-3.90%) |
Mar 04, 2022 | 72.25 | 72.63 | 71.59 | 71.94 | 2,850,532 | -1.59(-2.16%) |
Mar 03, 2022 | 74.64 | 74.64 | 73.40 | 73.53 | 1,015,812 | -1.13(-1.51%) |
Mar 02, 2022 | 74.63 | 74.90 | 73.96 | 74.66 | 1,309,938 | +0.11(+0.15%) |
Mar 01, 2022 | 75.03 | 75.47 | 74.21 | 74.54 | 3,174,545 | -0.68(-0.90%) |
Feb 28, 2022 | 74.74 | 75.38 | 74.60 | 75.22 | 1,950,816 | -0.74(-0.97%) |
Feb 25, 2022 | 74.97 | 75.96 | 74.87 | 75.96 | 1,520,300 | +1.19(+1.59%) |
Feb 24, 2022 | 72.61 | 74.87 | 72.55 | 74.77 | 3,219,867 | -1.00(-1.31%) |
Feb 23, 2022 | 77.04 | 77.05 | 75.68 | 75.77 | 1,355,575 | -0.83(-1.09%) |
Feb 22, 2022 | 76.76 | 77.18 | 76.21 | 76.60 | 1,011,886 | -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 | 1,141,360 | -0.72(-0.91%) |
Feb 16, 2022 | 78.54 | 79.46 | 78.52 | 79.18 | 1,255,662 | +0.39(+0.50%) |
Feb 15, 2022 | 78.30 | 78.84 | 78.12 | 78.79 | 1,166,801 | +1.62(+2.10%) |
Feb 14, 2022 | 77.46 | 77.56 | 76.79 | 77.17 | 964,506 | -0.70(-0.90%) |
Feb 11, 2022 | 79.22 | 79.43 | 77.72 | 77.87 | 1,903,051 | -1.24(-1.57%) |
Feb 10, 2022 | 78.90 | 80.07 | 78.90 | 79.11 | 1,234,288 | -0.60(-0.76%) |
Feb 09, 2022 | 79.09 | 79.73 | 79.07 | 79.72 | 959,425 | +1.34(+1.71%) |
Feb 08, 2022 | 77.57 | 78.44 | 77.57 | 78.38 | 741,822 | +0.59(+0.76%) |
Feb 07, 2022 | 77.77 | 78.13 | 77.54 | 77.78 | 1,308,123 | -0.21(-0.27%) |
Feb 04, 2022 | 77.43 | 78.26 | 77.29 | 77.99 | 672,829 | +0.43(+0.56%) |
Feb 03, 2022 | 77.59 | 77.56 | 731,294 | -0.82(-1.05%) | ||
Feb 02, 2022 | 78.89 | 78.89 | 78.01 | 78.39 | 965,457 | -0.10(-0.12%) |
Feb 01, 2022 | 78.40 | 78.54 | 77.67 | 78.48 | 1,113,799 | +0.36(+0.47%) |
Jan 31, 2022 | 76.38 | 78.20 | 78.12 | 1,073,442 | +2.55(+3.38%) | |
Jan 28, 2022 | 75.29 | 75.58 | 74.50 | 75.56 | 1,159,728 | +0.21(+0.28%) |
Jan 27, 2022 | 76.32 | 76.37 | 75.35 | 75.35 | 820,771 | -1.29(-1.69%) |
Jan 26, 2022 | 78.17 | 78.17 | 76.58 | 76.65 | 1,186,121 | -1.13(-1.45%) |
Jan 25, 2022 | 77.54 | 78.10 | 77.22 | 77.77 | 2,364,841 | -0.29(-0.37%) |
Jan 24, 2022 | 78.29 | 78.29 | 76.42 | 78.06 | 1,923,893 | -0.97(-1.22%) |
Jan 21, 2022 | 80.07 | 80.18 | 78.97 | 79.03 | 723,730 | -1.34(-1.67%) |
Jan 20, 2022 | 81.17 | 81.61 | 80.20 | 80.37 | 2,409,514 | +0.78(+0.99%) |
Jan 19, 2022 | 79.90 | 80.09 | 79.55 | 79.58 | 1,156,483 | +0.14(+0.18%) |
Jan 18, 2022 | 79.28 | 79.87 | 79.28 | 79.44 | 1,110,935 | -1.27(-1.58%) |
Jan 14, 2022 | 80.71 | 0 | -0.11(-0.14%) | |||
Jan 13, 2022 | 81.64 | 81.68 | 80.75 | 80.83 | 3,443,110 | -1.07(-1.31%) |
Jan 12, 2022 | 81.70 | 82.01 | 81.36 | 81.90 | 4,503,483 | +1.22(+1.51%) |
Jan 11, 2022 | 79.54 | 80.74 | 79.36 | 80.68 | 618,262 | +1.58(+2.00%) |
Jan 10, 2022 | 78.97 | 79.35 | 78.54 | 79.10 | 1,102,836 | -0.05(-0.06%) |
Jan 07, 2022 | 78.88 | 79.26 | 78.51 | 79.15 | 993,289 | +0.74(+0.94%) |
Jan 06, 2022 | 78.20 | 78.74 | 77.89 | 78.42 | 624,356 | +0.37(+0.48%) |
Jan 05, 2022 | 78.73 | 79.34 | 78.02 | 78.04 | 1,686,150 | -1.32(-1.66%) |
Jan 04, 2022 | 79.72 | 79.82 | 79.19 | 79.36 | 1,108,492 | -0.33(-0.41%) |
Jan 03, 2022 | 79.54 | 79.76 | 78.96 | 79.69 | 658,346 | +0.56(+0.71%) |
Dec 31, 2021 | 79.50 | 79.89 | 79.10 | 79.12 | 734,604 | -0.43(-0.54%) |
Dec 30, 2021 | 78.61 | 79.75 | 78.61 | 79.55 | 1,288,000 | +0.95(+1.20%) |
Dec 29, 2021 | 78.83 | 78.90 | 78.22 | 78.61 | 1,278,135 | -0.33(-0.42%) |
Dec 28, 2021 | 79.31 | 79.31 | 78.90 | 78.94 | 772,512 | -0.18(-0.23%) |
Dec 27, 2021 | 78.99 | 79.34 | 78.85 | 79.12 | 870,413 | +0.21(+0.27%) |
Dec 23, 2021 | 78.69 | 79.07 | 78.36 | 78.91 | 1,120,667 | +0.38(+0.49%) |
Dec 22, 2021 | 78.06 | 78.55 | 77.83 | 78.53 | 1,151,840 | +0.34(+0.44%) |
Dec 21, 2021 | 77.46 | 78.21 | 77.44 | 78.19 | 1,302,115 | +1.47(+1.92%) |
Dec 20, 2021 | 76.66 | 76.91 | 76.35 | 76.71 | 1,000,658 | -1.12(-1.44%) |
Dec 17, 2021 | 77.71 | 78.19 | 77.46 | 77.83 | 1,326,095 | -0.44(-0.56%) |
Dec 16, 2021 | 79.02 | 79.27 | 78.20 | 78.27 | 1,254,948 | -0.13(-0.17%) |
Dec 15, 2021 | 78.40 | 78.49 | 77.38 | 78.41 | 1,109,685 | -0.40(-0.51%) |
Dec 14, 2021 | 78.50 | 78.90 | 78.35 | 78.81 | 1,916,152 | -0.20(-0.25%) |
Dec 13, 2021 | 79.72 | 79.72 | 78.76 | 79.01 | 1,608,726 | -1.19(-1.48%) |
Dec 10, 2021 | 80.13 | 80.37 | 79.99 | 80.20 | 862,575 | -0.03(-0.03%) |
Dec 09, 2021 | 80.27 | 80.63 | 80.09 | 80.23 | 1,527,259 | -0.26(-0.32%) |
Dec 08, 2021 | 80.04 | 80.65 | 79.86 | 80.48 | 1,597,417 | +0.44(+0.55%) |
Dec 07, 2021 | 79.85 | 80.09 | 79.72 | 80.04 | 1,511,801 | +1.31(+1.66%) |
Dec 06, 2021 | 77.87 | 78.73 | 77.58 | 78.73 | 1,128,281 | +0.75(+0.96%) |
Dec 03, 2021 | 78.99 | 79.03 | 77.66 | 77.98 | 1,470,455 | -1.19(-1.51%) |
Dec 02, 2021 | 79.26 | 79.52 | 78.77 | 79.18 | 1,504,108 | +0.86(+1.10%) |
Dec 01, 2021 | 79.33 | 79.78 | 78.31 | 78.31 | 959,720 | +0.07(+0.08%) |
Nov 30, 2021 | 78.14 | 78.70 | 78.14 | 78.25 | 1,295,403 | -0.22(-0.28%) |
Nov 29, 2021 | 78.85 | 78.87 | 78.19 | 78.46 | 3,067,635 | +0.12(+0.16%) |
Nov 26, 2021 | 78.75 | 78.82 | 77.93 | 78.34 | 1,934,419 | -2.40(-2.97%) |
Nov 24, 2021 | 80.35 | 80.77 | 80.19 | 80.73 | 1,673,245 | -0.08(-0.09%) |
Nov 23, 2021 | 81.04 | 81.31 | 80.57 | 80.81 | 855,119 | -0.24(-0.30%) |
Nov 22, 2021 | 81.43 | 81.75 | 80.96 | 81.05 | 782,393 | -0.34(-0.42%) |
Nov 19, 2021 | 81.42 | 81.82 | 81.35 | 81.39 | 626,235 | +0.04(+0.05%) |
Nov 18, 2021 | 81.43 | 81.40 | 80.95 | 81.35 | 1,007,957 | -0.86(-1.05%) |
Nov 17, 2021 | 82.78 | 83.04 | 82.03 | 82.22 | 836,888 | -0.45(-0.55%) |
Nov 16, 2021 | 82.69 | 82.84 | 82.42 | 82.67 | 593,309 | +0.29(+0.35%) |
Nov 15, 2021 | 82.70 | 82.95 | 82.33 | 82.38 | 590,300 | -0.23(-0.27%) |
Nov 12, 2021 | 82.28 | 82.67 | 82.19 | 82.60 | 762,317 | +0.46(+0.56%) |
Nov 11, 2021 | 81.82 | 82.30 | 81.78 | 82.14 | 1,164,183 | +1.30(+1.60%) |
Nov 10, 2021 | 81.19 | 80.85 | 5,010,405 | -0.19(-0.23%) | ||
Nov 09, 2021 | 81.40 | 81.69 | 80.89 | 81.04 | 4,997,272 | -0.56(-0.69%) |
Nov 08, 2021 | 81.30 | 81.60 | 81.29 | 81.60 | 535,376 | +0.84(+1.04%) |
Nov 05, 2021 | 81.22 | 81.32 | 80.54 | 80.76 | 538,227 | -0.29(-0.36%) |
Nov 04, 2021 | 81.16 | 81.46 | 80.68 | 81.05 | 819,142 | -0.09(-0.12%) |
Nov 03, 2021 | 80.70 | 81.27 | 80.47 | 81.15 | 946,619 | +0.32(+0.40%) |
Nov 02, 2021 | 81.14 | 81.14 | 80.79 | 80.83 | 1,392,041 | -0.89(-1.09%) |
Nov 01, 2021 | 80.91 | 81.77 | 81.54 | 81.72 | 919,399 | +0.64(+0.79%) |
Oct 29, 2021 | 81.20 | 81.30 | 80.67 | 81.08 | 446,583 | -1.03(-1.26%) |
Oct 28, 2021 | 81.60 | 82.15 | 81.50 | 82.12 | 535,059 | +0.17(+0.21%) |
Oct 27, 2021 | 82.30 | 82.53 | 81.95 | 81.95 | 573,061 | -0.67(-0.81%) |
Oct 26, 2021 | 83.52 | 82.61 | 1,533,418 | -0.42(-0.51%) | ||
Oct 25, 2021 | 83.09 | 83.04 | 425,348 | +0.29(+0.35%) | ||
Oct 22, 2021 | 83.15 | 83.49 | 82.63 | 82.75 | 743,138 | -0.18(-0.22%) |
Oct 21, 2021 | 82.68 | 83.05 | 82.60 | 82.92 | 643,443 | -0.33(-0.39%) |
Oct 20, 2021 | 83.43 | 83.52 | 83.09 | 83.25 | 598,914 | -0.11(-0.14%) |
Oct 19, 2021 | 82.76 | 83.39 | 82.60 | 83.37 | 1,220,919 | +1.39(+1.70%) |
Oct 18, 2021 | 81.58 | 82.21 | 81.55 | 81.97 | 481,271 | -0.08(-0.10%) |
Oct 15, 2021 | 81.82 | 82.24 | 81.53 | 82.06 | 797,740 | +0.85(+1.05%) |
Oct 14, 2021 | 81.25 | 81.39 | 80.84 | 81.20 | 764,694 | +0.28(+0.35%) |
Oct 13, 2021 | 80.44 | 81.10 | 80.38 | 80.92 | 1,124,312 | +1.29(+1.62%) |
Oct 12, 2021 | 80.05 | 80.32 | 79.63 | 79.64 | 1,430,384 | -0.54(-0.67%) |
Oct 11, 2021 | 80.72 | 81.01 | 80.17 | 80.17 | 879,227 | -0.28(-0.35%) |
Oct 08, 2021 | 80.36 | 80.56 | 80.15 | 80.45 | 547,174 | +0.21(+0.26%) |
Oct 07, 2021 | 79.66 | 80.56 | 79.66 | 80.25 | 632,306 | +1.69(+2.15%) |
Oct 06, 2021 | 77.92 | 78.56 | 77.66 | 78.56 | 642,687 | -0.35(-0.44%) |
Oct 05, 2021 | 78.54 | 79.20 | 78.54 | 78.90 | 763,724 | +0.55(+0.71%) |
Oct 04, 2021 | 78.97 | 79.07 | 77.92 | 78.35 | 967,219 | -1.18(-1.49%) |
Oct 01, 2021 | 79.79 | 79.92 | 78.87 | 79.53 | 881,178 | -0.25(-0.32%) |
Sep 30, 2021 | 79.90 | 80.42 | 79.74 | 79.79 | 2,604,366 | +0.52(+0.65%) |
Sep 29, 2021 | 79.81 | 80.04 | 79.25 | 79.27 | 1,103,702 | -0.71(-0.89%) |
Sep 28, 2021 | 80.45 | 80.58 | 79.73 | 79.98 | 943,567 | -0.95(-1.17%) |
Sep 27, 2021 | 80.62 | 81.10 | 80.26 | 80.93 | 579,398 | +0.59(+0.74%) |
Sep 24, 2021 | 80.67 | 80.73 | 80.28 | 80.34 | 1,370,947 | -1.11(-1.36%) |
Sep 23, 2021 | 81.34 | 81.53 | 81.05 | 81.45 | 1,244,613 | +0.50(+0.62%) |
Sep 22, 2021 | 80.51 | 81.42 | 80.51 | 80.95 | 1,794,181 | +1.10(+1.38%) |
Sep 21, 2021 | 80.03 | 80.11 | 79.64 | 79.85 | 1,361,806 | +0.59(+0.75%) |
Sep 20, 2021 | 79.72 | 79.98 | 78.67 | 79.26 | 1,383,678 | -2.41(-2.96%) |
Sep 17, 2021 | 81.98 | 82.04 | 81.48 | 81.67 | 613,860 | -0.08(-0.09%) |
Sep 16, 2021 | 81.51 | 81.90 | 81.31 | 81.75 | 454,761 | -0.93(-1.12%) |
Sep 15, 2021 | 82.52 | 82.73 | 82.16 | 82.68 | 958,336 | -0.37(-0.44%) |
Sep 14, 2021 | 83.37 | 83.50 | 82.84 | 83.05 | 501,298 | -0.83(-0.99%) |
Sep 13, 2021 | 83.81 | 84.03 | 83.39 | 83.87 | 614,737 | +0.10(+0.12%) |
Sep 10, 2021 | 84.47 | 84.59 | 83.77 | 83.77 | 1,699,898 | -0.02(-0.02%) |
Sep 09, 2021 | 83.81 | 84.02 | 83.52 | 83.79 | 682,158 | -0.33(-0.39%) |
Sep 08, 2021 | 84.71 | 84.71 | 83.90 | 84.12 | 787,172 | -1.09(-1.28%) |
Sep 07, 2021 | 84.79 | 85.48 | 84.79 | 85.21 | 1,440,361 | +0.65(+0.77%) |
Sep 03, 2021 | 84.39 | 84.68 | 84.30 | 84.56 | 1,076,674 | +0.37(+0.44%) |
Sep 02, 2021 | 84.32 | 84.60 | 84.10 | 84.19 | 845,474 | -0.28(-0.33%) |
Sep 01, 2021 | 83.87 | 84.77 | 83.87 | 84.47 | 687,609 | +1.09(+1.31%) |
Aug 31, 2021 | 83.35 | 83.47 | 83.14 | 83.38 | 1,220,300 | +1.26(+1.53%) |
Aug 30, 2021 | 82.15 | 82.29 | 81.72 | 82.13 | 799,241 | +0.16(+0.19%) |
Aug 27, 2021 | 81.40 | 82.00 | 81.40 | 81.97 | 501,186 | +0.89(+1.10%) |
Aug 26, 2021 | 81.55 | 81.55 | 81.06 | 81.07 | 1,091,786 | -0.80(-0.98%) |
Aug 25, 2021 | 81.82 | 81.98 | 81.59 | 81.87 | 951,917 | +0.00(+0.00%) |
Aug 24, 2021 | 81.15 | 81.91 | 81.15 | 81.87 | 920,096 | +1.79(+2.24%) |
Aug 23, 2021 | 79.49 | 80.24 | 79.47 | 80.08 | 2,234,784 | +1.28(+1.62%) |
Aug 20, 2021 | 78.39 | 79.08 | 78.39 | 78.80 | 896,252 | -0.16(-0.20%) |
Aug 19, 2021 | 78.76 | 79.34 | 78.66 | 78.96 | 984,599 | -1.31(-1.63%) |
Aug 18, 2021 | 80.58 | 80.98 | 80.22 | 80.27 | 2,016,907 | +0.37(+0.46%) |
Aug 17, 2021 | 79.96 | 80.39 | 79.66 | 79.90 | 2,322,485 | -1.78(-2.19%) |
Aug 16, 2021 | 81.67 | 81.68 | 81.15 | 81.68 | 1,346,858 | -0.57(-0.70%) |
Aug 13, 2021 | 82.30 | 82.30 | 81.88 | 82.26 | 397,679 | -0.35(-0.42%) |
Aug 12, 2021 | 82.74 | 82.81 | 82.27 | 82.60 | 1,217,846 | -0.77(-0.92%) |
Aug 11, 2021 | 83.59 | 83.65 | 83.06 | 83.37 | 671,633 | +0.09(+0.11%) |
Aug 10, 2021 | 83.52 | 83.55 | 83.12 | 83.28 | 734,082 | +0.08(+0.10%) |
Aug 09, 2021 | 83.12 | 83.56 | 82.79 | 83.20 | 1,149,644 | +0.37(+0.44%) |
Aug 06, 2021 | 83.36 | 83.36 | 82.62 | 82.83 | 1,399,925 | -0.75(-0.90%) |
Aug 05, 2021 | 83.44 | 83.78 | 83.39 | 83.58 | 1,819,824 | -0.33(-0.39%) |
Aug 04, 2021 | 83.85 | 84.31 | 83.73 | 83.91 | 1,605,039 | +0.63(+0.76%) |
Aug 03, 2021 | 82.93 | 83.28 | 82.58 | 83.28 | 1,093,290 | +0.38(+0.45%) |
Aug 02, 2021 | 82.97 | 83.37 | 82.88 | 82.90 | 921,203 | +0.42(+0.51%) |
Jul 30, 2021 | 81.97 | 82.62 | 81.83 | 82.48 | 1,672,206 | -0.44(-0.53%) |
Jul 29, 2021 | 83.26 | 83.29 | 82.63 | 82.92 | 2,013,471 | +0.31(+0.38%) |
Jul 28, 2021 | 81.33 | 82.79 | 81.25 | 82.61 | 2,813,520 | +2.26(+2.82%) |
Jul 27, 2021 | 80.34 | 80.62 | 79.27 | 80.35 | 4,681,844 | -2.04(-2.47%) |
Jul 26, 2021 | 82.42 | 82.89 | 82.13 | 82.39 | 3,390,741 | -2.09(-2.48%) |
Jul 23, 2021 | 84.59 | 84.79 | 83.91 | 84.48 | 1,306,482 | -1.31(-1.52%) |
Jul 22, 2021 | 85.97 | 86.00 | 85.48 | 85.79 | 1,237,066 | +0.20(+0.23%) |
Jul 21, 2021 | 84.89 | 85.61 | 84.53 | 85.59 | 429,916 | +0.44(+0.52%) |
Jul 20, 2021 | 84.58 | 85.30 | 84.31 | 85.15 | 555,928 | +0.37(+0.43%) |
Jul 19, 2021 | 84.86 | 84.98 | 84.39 | 84.78 | 2,984,547 | -1.47(-1.70%) |
Jul 16, 2021 | 86.90 | 87.02 | 86.07 | 86.25 | 142,797 | -0.59(-0.68%) |
Jul 15, 2021 | 86.93 | 87.23 | 86.67 | 86.84 | 449,316 | +0.18(+0.21%) |
Jul 14, 2021 | 87.00 | 87.06 | 86.38 | 86.66 | 388,261 | +0.10(+0.12%) |
Jul 13, 2021 | 86.55 | 87.02 | 86.48 | 86.56 | 489,875 | +0.33(+0.38%) |
Jul 12, 2021 | 86.01 | 86.23 | 85.76 | 86.23 | 476,352 | +0.13(+0.15%) |
Jul 09, 2021 | 85.60 | 86.17 | 85.40 | 86.10 | 514,850 | +1.47(+1.73%) |
Jul 08, 2021 | 84.52 | 84.86 | 84.31 | 84.63 | 1,126,694 | -1.92(-2.21%) |
Jul 07, 2021 | 87.19 | 87.21 | 86.28 | 86.55 | 833,186 | -0.12(-0.14%) |
Jul 06, 2021 | 87.25 | 87.25 | 86.37 | 86.67 | 863,889 | -1.27(-1.44%) |
Jul 02, 2021 | 87.57 | 87.97 | 87.43 | 87.94 | 3,393,281 | -0.22(-0.25%) |