Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 94.28 | 95.00 | 93.53 | 93.55 | 9,218,179 | -2.16(-2.26%) |
Mar 30, 2022 | 96.22 | 97.39 | 94.58 | 95.72 | 8,623,925 | -1.04(-1.08%) |
Mar 29, 2022 | 98.71 | 99.17 | 96.05 | 96.76 | 9,210,007 | -3.11(-3.11%) |
Mar 28, 2022 | 99.83 | 100.06 | 98.83 | 99.87 | 4,083,522 | -0.48(-0.48%) |
Mar 25, 2022 | 99.60 | 100.63 | 99.22 | 100.35 | 4,098,957 | +0.47(+0.47%) |
Mar 24, 2022 | 98.35 | 99.89 | 98.04 | 99.88 | 3,913,944 | +1.71(+1.74%) |
Mar 23, 2022 | 99.35 | 99.62 | 98.12 | 98.17 | 3,442,893 | -0.95(-0.96%) |
Mar 22, 2022 | 99.83 | 100.01 | 98.29 | 99.12 | 3,596,903 | -0.15(-0.15%) |
Mar 21, 2022 | 99.63 | 101.39 | 98.78 | 99.27 | 5,056,287 | +0.08(+0.08%) |
Mar 18, 2022 | 100.29 | 100.40 | 98.49 | 99.18 | 7,714,052 | -1.16(-1.16%) |
Mar 17, 2022 | 98.58 | 100.42 | 97.72 | 100.35 | 6,040,039 | +1.34(+1.35%) |
Mar 16, 2022 | 98.91 | 99.20 | 97.52 | 99.01 | 5,607,379 | +0.12(+0.12%) |
Mar 15, 2022 | 97.06 | 99.32 | 96.68 | 98.89 | 7,405,094 | +2.30(+2.38%) |
Mar 14, 2022 | 96.07 | 96.68 | 93.44 | 96.59 | 6,221,092 | +0.94(+0.99%) |
Mar 11, 2022 | 96.29 | 97.22 | 95.57 | 95.64 | 5,191,791 | -0.56(-0.59%) |
Mar 10, 2022 | 95.30 | 96.37 | 94.81 | 96.21 | 3,889,237 | +0.44(+0.46%) |
Mar 09, 2022 | 96.63 | 97.00 | 94.63 | 95.76 | 5,341,034 | +1.15(+1.21%) |
Mar 08, 2022 | 97.12 | 97.86 | 94.51 | 94.62 | 7,357,298 | -2.03(-2.10%) |
Mar 07, 2022 | 96.59 | 98.73 | 95.89 | 96.65 | 6,949,005 | -0.58(-0.60%) |
Mar 04, 2022 | 94.94 | 97.32 | 94.35 | 97.23 | 5,785,671 | +0.60(+0.62%) |
Mar 03, 2022 | 96.59 | 97.71 | 95.65 | 96.63 | 6,210,297 | +0.10(+0.11%) |
Mar 02, 2022 | 95.22 | 97.08 | 94.24 | 96.53 | 5,443,776 | +2.20(+2.33%) |
Mar 01, 2022 | 95.40 | 95.67 | 93.32 | 94.33 | 6,104,743 | -1.48(-1.54%) |
Feb 28, 2022 | 93.63 | 95.88 | 93.63 | 95.81 | 7,224,307 | -0.60(-0.62%) |
Feb 25, 2022 | 93.73 | 96.93 | 95.19 | 96.41 | 7,111,389 | +3.26(+3.50%) |
Feb 24, 2022 | 92.68 | 93.31 | 91.01 | 93.15 | 7,632,708 | -1.36(-1.44%) |
Feb 23, 2022 | 94.78 | 95.65 | 93.22 | 94.51 | 5,354,230 | +0.30(+0.31%) |
Feb 22, 2022 | 94.43 | 95.00 | 93.39 | 94.21 | 5,167,376 | -0.19(-0.21%) |
Feb 18, 2022 | 94.40 | 0 | -0.16(-0.17%) | |||
Feb 17, 2022 | 95.81 | 96.08 | 94.34 | 94.56 | 5,014,322 | -1.52(-1.58%) |
Feb 16, 2022 | 95.25 | 96.35 | 95.05 | 96.08 | 6,083,676 | +0.90(+0.94%) |
Feb 15, 2022 | 96.00 | 96.61 | 94.77 | 95.18 | 4,806,170 | -0.03(-0.03%) |
Feb 14, 2022 | 96.20 | 96.27 | 94.31 | 95.21 | 8,241,403 | -1.15(-1.19%) |
Feb 11, 2022 | 97.51 | 98.11 | 96.21 | 96.35 | 6,407,830 | -1.00(-1.03%) |
Feb 10, 2022 | 96.69 | 98.57 | 96.56 | 97.35 | 9,309,248 | +0.49(+0.51%) |
Feb 09, 2022 | 98.41 | 100.08 | 96.25 | 96.86 | 16,517,021 | -5.58(-5.45%) |
Feb 08, 2022 | 100.65 | 102.83 | 100.64 | 102.44 | 8,420,085 | +1.31(+1.30%) |
Feb 07, 2022 | 100.75 | 101.51 | 99.75 | 101.13 | 5,899,767 | +0.85(+0.85%) |
Feb 04, 2022 | 99.44 | 101.23 | 99.04 | 100.28 | 5,920,938 | -0.21(-0.21%) |
Feb 03, 2022 | 101.63 | 100.50 | 7,154,084 | -0.17(-0.16%) | ||
Feb 02, 2022 | 97.81 | 100.81 | 97.64 | 100.66 | 9,491,533 | +2.43(+2.47%) |
Feb 01, 2022 | 98.23 | 99.07 | 97.25 | 98.23 | 7,615,363 | -0.22(-0.23%) |
Jan 31, 2022 | 100.03 | 97.45 | 98.45 | 9,238,392 | -2.55(-2.53%) | |
Jan 28, 2022 | 98.61 | 101.07 | 98.13 | 101.00 | 11,187,884 | +2.29(+2.32%) |
Jan 27, 2022 | 97.41 | 99.47 | 97.06 | 98.71 | 13,398,758 | +1.78(+1.84%) |
Jan 26, 2022 | 95.76 | 97.35 | 95.43 | 96.93 | 11,712,999 | +1.63(+1.71%) |
Jan 25, 2022 | 94.72 | 95.59 | 93.27 | 95.30 | 8,083,602 | -0.38(-0.40%) |
Jan 24, 2022 | 93.27 | 96.20 | 92.15 | 95.68 | 14,895,567 | +1.80(+1.92%) |
Jan 21, 2022 | 95.14 | 95.60 | 93.36 | 93.88 | 8,463,037 | -0.77(-0.81%) |
Jan 20, 2022 | 94.89 | 96.03 | 94.51 | 94.64 | 7,242,144 | -0.47(-0.50%) |
Jan 19, 2022 | 96.49 | 97.24 | 95.09 | 95.12 | 7,924,641 | -0.97(-1.01%) |
Jan 18, 2022 | 97.28 | 97.59 | 95.64 | 96.09 | 8,819,928 | -1.57(-1.61%) |
Jan 14, 2022 | 97.66 | 0 | +0.81(+0.84%) | |||
Jan 13, 2022 | 96.77 | 97.43 | 95.78 | 96.85 | 7,080,831 | -0.40(-0.42%) |
Jan 12, 2022 | 96.97 | 97.87 | 96.62 | 97.26 | 5,366,337 | -0.24(-0.25%) |
Jan 11, 2022 | 97.52 | 98.62 | 96.78 | 97.50 | 9,451,577 | +0.90(+0.93%) |
Jan 10, 2022 | 95.81 | 96.74 | 94.88 | 96.60 | 6,640,310 | +0.80(+0.84%) |
Jan 07, 2022 | 94.20 | 96.35 | 93.17 | 95.80 | 7,463,793 | +1.47(+1.56%) |
Jan 06, 2022 | 96.88 | 97.22 | 94.16 | 94.32 | 10,709,107 | -2.96(-3.04%) |
Jan 05, 2022 | 95.92 | 97.92 | 95.92 | 97.29 | 7,568,027 | +1.40(+1.46%) |
Jan 04, 2022 | 96.03 | 96.94 | 95.44 | 95.89 | 6,623,536 | +0.12(+0.12%) |
Jan 03, 2022 | 94.53 | 95.93 | 94.06 | 95.77 | 5,384,970 | +0.92(+0.97%) |
Dec 31, 2021 | 95.14 | 95.40 | 94.82 | 94.85 | 3,536,502 | -0.48(-0.50%) |
Dec 30, 2021 | 95.61 | 96.14 | 95.12 | 95.33 | 2,702,182 | -0.02(-0.02%) |
Dec 29, 2021 | 94.79 | 95.47 | 94.73 | 95.35 | 3,026,339 | +0.86(+0.90%) |
Dec 28, 2021 | 94.24 | 94.93 | 94.11 | 94.49 | 2,971,875 | +0.34(+0.36%) |
Dec 27, 2021 | 93.56 | 94.17 | 93.38 | 94.15 | 2,824,243 | +1.00(+1.08%) |
Dec 23, 2021 | 92.93 | 93.66 | 92.93 | 93.15 | 3,383,835 | +0.38(+0.41%) |
Dec 22, 2021 | 92.64 | 93.16 | 91.97 | 92.77 | 4,914,588 | +0.10(+0.11%) |
Dec 21, 2021 | 92.67 | 93.26 | 92.33 | 92.67 | 5,481,665 | +0.43(+0.47%) |
Dec 20, 2021 | 91.86 | 92.38 | 90.69 | 92.24 | 5,691,726 | -0.04(-0.04%) |
Dec 17, 2021 | 93.21 | 93.45 | 91.29 | 92.27 | 10,237,780 | -0.79(-0.85%) |
Dec 16, 2021 | 92.42 | 93.98 | 92.16 | 93.06 | 8,005,083 | +0.62(+0.67%) |
Dec 15, 2021 | 90.82 | 92.53 | 90.42 | 92.45 | 7,670,064 | +1.63(+1.79%) |
Dec 14, 2021 | 91.46 | 92.84 | 90.68 | 90.82 | 6,832,935 | -0.11(-0.12%) |
Dec 13, 2021 | 91.01 | 91.33 | 90.03 | 90.93 | 5,422,599 | +0.04(+0.04%) |
Dec 10, 2021 | 89.83 | 91.14 | 89.23 | 90.90 | 10,024,999 | +1.43(+1.59%) |
Dec 09, 2021 | 87.21 | 89.89 | 86.60 | 89.47 | 15,323,933 | +3.87(+4.52%) |
Dec 08, 2021 | 85.81 | 86.69 | 85.04 | 85.60 | 6,272,275 | +0.16(+0.18%) |
Dec 07, 2021 | 85.52 | 85.92 | 85.18 | 85.44 | 4,375,668 | +0.26(+0.30%) |
Dec 06, 2021 | 84.25 | 85.91 | 84.21 | 85.19 | 6,567,707 | +1.64(+1.96%) |
Dec 03, 2021 | 83.34 | 84.21 | 82.85 | 83.55 | 6,189,631 | +0.81(+0.98%) |
Dec 02, 2021 | 81.95 | 83.83 | 81.65 | 82.74 | 6,515,139 | +1.11(+1.36%) |
Dec 01, 2021 | 82.91 | 83.72 | 81.62 | 81.63 | 6,769,283 | -0.26(-0.31%) |
Nov 30, 2021 | 83.92 | 84.28 | 81.75 | 81.88 | 9,844,019 | -2.72(-3.22%) |
Nov 29, 2021 | 84.58 | 85.25 | 83.75 | 84.61 | 5,672,104 | +0.46(+0.55%) |
Nov 26, 2021 | 84.10 | 84.82 | 83.58 | 84.15 | 4,612,626 | -1.04(-1.22%) |
Nov 24, 2021 | 85.76 | 86.28 | 84.79 | 85.19 | 6,644,792 | -0.91(-1.06%) |
Nov 23, 2021 | 85.61 | 86.84 | 84.77 | 86.10 | 7,206,451 | +0.60(+0.70%) |
Nov 22, 2021 | 85.60 | 86.85 | 85.46 | 85.50 | 4,714,726 | -0.16(-0.18%) |
Nov 19, 2021 | 87.40 | 87.76 | 84.88 | 85.65 | 7,011,539 | -2.00(-2.29%) |
Nov 18, 2021 | 85.56 | 87.97 | 87.57 | 87.66 | 9,375,110 | +2.40(+2.81%) |
Nov 17, 2021 | 85.17 | 85.56 | 84.66 | 85.26 | 4,218,029 | -0.15(-0.17%) |
Nov 16, 2021 | 86.36 | 86.58 | 85.34 | 85.41 | 4,374,681 | -0.55(-0.64%) |
Nov 15, 2021 | 86.53 | 86.70 | 85.90 | 85.96 | 3,916,584 | -0.49(-0.56%) |
Nov 12, 2021 | 86.96 | 87.66 | 85.83 | 86.45 | 4,124,872 | -0.17(-0.20%) |
Nov 11, 2021 | 85.21 | 86.91 | 85.08 | 86.62 | 4,647,440 | +1.15(+1.34%) |
Nov 10, 2021 | 85.77 | 85.47 | 5,401,823 | +0.18(+0.22%) | ||
Nov 09, 2021 | 86.32 | 86.40 | 85.10 | 85.29 | 4,835,982 | -0.92(-1.07%) |
Nov 08, 2021 | 86.43 | 86.97 | 85.89 | 86.21 | 4,329,932 | -0.02(-0.02%) |
Nov 05, 2021 | 87.05 | 88.16 | 85.51 | 86.22 | 8,089,023 | -0.65(-0.75%) |
Nov 04, 2021 | 88.52 | 88.54 | 86.46 | 86.88 | 8,067,187 | -1.70(-1.92%) |
Nov 03, 2021 | 85.06 | 88.79 | 84.77 | 88.58 | 18,417,758 | +4.77(+5.69%) |
Nov 02, 2021 | 83.59 | 84.08 | 82.93 | 83.81 | 7,556,007 | +0.46(+0.55%) |
Nov 01, 2021 | 82.54 | 83.78 | 83.42 | 83.35 | 8,353,387 | +1.26(+1.53%) |
Oct 29, 2021 | 81.16 | 82.32 | 80.97 | 82.09 | 5,803,149 | +0.61(+0.74%) |
Oct 28, 2021 | 81.28 | 81.68 | 80.82 | 81.48 | 4,781,182 | +0.49(+0.60%) |
Oct 27, 2021 | 81.40 | 81.63 | 80.63 | 80.99 | 5,668,151 | -0.21(-0.26%) |
Oct 26, 2021 | 80.90 | 81.49 | 81.20 | 6,761,469 | +0.59(+0.73%) | |
Oct 25, 2021 | 80.65 | 80.91 | 80.01 | 80.62 | 6,279,548 | +0.15(+0.18%) |
Oct 22, 2021 | 79.51 | 80.53 | 79.51 | 80.47 | 5,477,546 | +0.61(+0.76%) |
Oct 21, 2021 | 78.92 | 79.89 | 78.84 | 79.86 | 5,815,851 | +0.74(+0.94%) |
Oct 20, 2021 | 77.79 | 79.37 | 77.70 | 79.12 | 5,494,160 | +1.52(+1.96%) |
Oct 19, 2021 | 77.67 | 77.98 | 77.35 | 77.60 | 4,192,141 | +0.37(+0.49%) |
Oct 18, 2021 | 78.39 | 78.39 | 76.89 | 77.22 | 5,273,737 | -1.24(-1.58%) |
Oct 15, 2021 | 77.73 | 78.88 | 77.65 | 78.47 | 5,960,970 | +1.17(+1.51%) |
Oct 14, 2021 | 77.10 | 78.11 | 75.80 | 77.30 | 7,968,957 | +1.28(+1.68%) |
Oct 13, 2021 | 76.40 | 76.43 | 75.14 | 76.02 | 4,662,383 | -0.58(-0.75%) |
Oct 12, 2021 | 77.03 | 77.40 | 76.38 | 76.59 | 3,189,824 | -0.45(-0.58%) |
Oct 11, 2021 | 77.35 | 77.99 | 77.35 | 77.04 | 3,591,817 | -0.08(-0.11%) |
Oct 08, 2021 | 77.24 | 77.46 | 76.66 | 77.12 | 3,271,662 | +0.16(+0.20%) |
Oct 07, 2021 | 76.20 | 77.39 | 76.20 | 76.97 | 4,661,000 | +0.96(+1.26%) |
Oct 06, 2021 | 75.87 | 76.28 | 74.76 | 76.01 | 5,694,246 | -0.45(-0.59%) |
Oct 05, 2021 | 76.76 | 77.60 | 76.31 | 76.46 | 5,304,084 | -0.16(-0.20%) |
Oct 04, 2021 | 76.79 | 78.12 | 75.97 | 76.61 | 5,216,039 | -0.24(-0.31%) |
Oct 01, 2021 | 77.52 | 77.61 | 75.29 | 76.85 | 7,536,048 | -0.72(-0.93%) |
Sep 30, 2021 | 79.62 | 80.01 | 77.54 | 77.57 | 6,593,425 | -1.76(-2.22%) |
Sep 29, 2021 | 78.18 | 79.76 | 78.10 | 79.34 | 5,280,394 | +1.03(+1.32%) |
Sep 28, 2021 | 78.29 | 78.92 | 77.92 | 78.30 | 6,845,595 | -0.07(-0.09%) |
Sep 27, 2021 | 77.25 | 79.02 | 77.25 | 78.38 | 5,748,929 | +0.94(+1.22%) |
Sep 24, 2021 | 77.69 | 78.01 | 77.24 | 77.44 | 3,159,701 | -0.14(-0.18%) |
Sep 23, 2021 | 76.91 | 78.27 | 76.67 | 77.57 | 4,239,886 | +0.91(+1.19%) |
Sep 22, 2021 | 77.26 | 77.60 | 76.61 | 76.66 | 4,287,647 | -0.06(-0.08%) |
Sep 21, 2021 | 77.65 | 78.27 | 76.64 | 76.72 | 5,527,304 | -0.59(-0.77%) |
Sep 20, 2021 | 77.36 | 78.11 | 76.39 | 77.32 | 5,838,210 | -0.85(-1.09%) |
Sep 17, 2021 | 77.69 | 78.46 | 77.69 | 78.17 | 9,553,521 | +0.15(+0.19%) |
Sep 16, 2021 | 78.60 | 78.92 | 77.31 | 78.02 | 4,560,206 | -0.17(-0.22%) |
Sep 15, 2021 | 76.66 | 78.60 | 76.48 | 78.19 | 6,949,204 | +1.51(+1.97%) |
Sep 14, 2021 | 77.75 | 77.76 | 76.49 | 76.69 | 4,247,137 | -0.57(-0.73%) |
Sep 13, 2021 | 76.91 | 77.87 | 76.80 | 77.25 | 4,917,211 | +0.66(+0.86%) |
Sep 10, 2021 | 78.43 | 78.44 | 76.28 | 76.59 | 7,070,891 | -1.48(-1.90%) |
Sep 09, 2021 | 78.54 | 78.65 | 77.89 | 78.08 | 4,459,631 | -0.74(-0.94%) |
Sep 08, 2021 | 78.93 | 79.18 | 77.97 | 78.82 | 3,887,237 | -0.33(-0.42%) |
Sep 07, 2021 | 79.71 | 79.89 | 78.49 | 79.14 | 5,061,556 | -0.81(-1.02%) |
Sep 03, 2021 | 79.63 | 80.25 | 79.19 | 79.96 | 5,401,038 | +0.47(+0.59%) |
Sep 02, 2021 | 78.39 | 79.99 | 78.37 | 79.49 | 5,714,243 | +1.14(+1.46%) |
Sep 01, 2021 | 78.71 | 78.80 | 76.69 | 78.35 | 7,317,273 | -0.62(-0.79%) |
Aug 31, 2021 | 77.49 | 79.42 | 77.34 | 78.97 | 9,051,763 | +1.64(+2.12%) |
Aug 30, 2021 | 76.73 | 77.42 | 76.25 | 77.33 | 5,994,422 | +0.81(+1.06%) |
Aug 27, 2021 | 76.16 | 76.59 | 75.91 | 76.52 | 4,269,910 | +0.62(+0.82%) |
Aug 26, 2021 | 76.59 | 76.59 | 75.41 | 75.90 | 4,281,952 | -0.49(-0.65%) |
Aug 25, 2021 | 76.40 | 76.96 | 75.87 | 76.39 | 3,455,249 | -0.22(-0.29%) |
Aug 24, 2021 | 77.23 | 77.25 | 76.59 | 76.61 | 3,576,375 | -0.72(-0.93%) |
Aug 23, 2021 | 78.06 | 78.47 | 77.25 | 77.33 | 4,056,843 | -0.23(-0.29%) |
Aug 20, 2021 | 76.88 | 77.67 | 76.54 | 77.56 | 4,367,773 | +0.57(+0.74%) |
Aug 19, 2021 | 76.75 | 77.64 | 76.35 | 77.00 | 5,678,520 | -0.33(-0.43%) |
Aug 18, 2021 | 78.88 | 79.10 | 77.27 | 77.33 | 4,940,318 | -1.72(-2.17%) |
Aug 17, 2021 | 77.81 | 79.28 | 77.75 | 79.04 | 6,708,758 | +0.99(+1.26%) |
Aug 16, 2021 | 77.03 | 78.16 | 76.67 | 78.06 | 4,925,551 | +0.94(+1.22%) |
Aug 13, 2021 | 77.93 | 78.15 | 77.00 | 77.12 | 4,003,498 | -0.71(-0.92%) |
Aug 12, 2021 | 77.89 | 78.16 | 76.97 | 77.83 | 7,155,168 | +0.17(+0.22%) |
Aug 11, 2021 | 76.38 | 77.84 | 76.38 | 77.65 | 8,814,285 | +1.56(+2.05%) |
Aug 10, 2021 | 74.64 | 76.16 | 74.26 | 76.09 | 6,463,352 | +1.45(+1.95%) |
Aug 09, 2021 | 74.23 | 74.88 | 73.88 | 74.64 | 4,999,846 | +0.37(+0.49%) |
Aug 06, 2021 | 73.61 | 74.71 | 73.27 | 74.27 | 7,682,099 | +1.10(+1.50%) |
Aug 05, 2021 | 74.37 | 74.73 | 72.52 | 73.18 | 12,385,002 | -1.37(-1.84%) |
Aug 04, 2021 | 73.36 | 76.05 | 73.14 | 74.55 | 15,684,299 | -2.24(-2.92%) |
Aug 03, 2021 | 75.65 | 76.94 | 74.63 | 76.79 | 8,333,199 | +1.45(+1.93%) |
Aug 02, 2021 | 75.29 | 75.80 | 74.98 | 75.33 | 5,118,191 | +0.05(+0.06%) |
Jul 30, 2021 | 75.84 | 76.30 | 75.09 | 75.29 | 6,559,737 | -0.64(-0.84%) |
Jul 29, 2021 | 76.78 | 76.92 | 75.69 | 75.93 | 4,687,605 | -0.22(-0.29%) |
Jul 28, 2021 | 76.45 | 76.54 | 75.42 | 76.15 | 3,590,491 | -0.31(-0.41%) |
Jul 27, 2021 | 75.46 | 76.51 | 75.24 | 76.46 | 4,711,318 | +0.70(+0.93%) |
Jul 26, 2021 | 76.27 | 77.04 | 75.62 | 75.75 | 5,234,250 | -0.37(-0.48%) |
Jul 23, 2021 | 75.87 | 76.44 | 75.68 | 76.12 | 4,475,131 | +0.58(+0.77%) |
Jul 22, 2021 | 75.61 | 75.71 | 74.89 | 75.53 | 5,113,733 | +0.06(+0.08%) |
Jul 21, 2021 | 74.91 | 75.62 | 74.55 | 75.47 | 7,487,800 | +1.14(+1.54%) |
Jul 20, 2021 | 73.50 | 75.32 | 73.42 | 74.33 | 7,023,880 | +1.03(+1.40%) |
Jul 19, 2021 | 73.71 | 74.10 | 72.29 | 73.30 | 5,651,248 | -0.95(-1.28%) |
Jul 16, 2021 | 74.67 | 74.97 | 73.99 | 74.25 | 6,012,368 | -0.32(-0.43%) |
Jul 15, 2021 | 74.29 | 74.84 | 74.06 | 74.57 | 3,986,172 | -0.32(-0.42%) |
Jul 14, 2021 | 74.46 | 75.13 | 74.11 | 74.89 | 6,942,840 | +0.69(+0.93%) |
Jul 13, 2021 | 74.52 | 74.82 | 74.07 | 74.20 | 3,393,466 | -0.15(-0.20%) |
Jul 12, 2021 | 73.50 | 74.61 | 73.08 | 74.34 | 4,418,300 | +0.45(+0.61%) |
Jul 09, 2021 | 73.52 | 74.22 | 73.48 | 73.89 | 3,821,076 | +1.00(+1.37%) |
Jul 08, 2021 | 73.23 | 73.48 | 72.49 | 72.89 | 5,961,021 | -1.02(-1.38%) |
Jul 07, 2021 | 73.56 | 74.85 | 73.09 | 73.91 | 7,570,138 | +0.15(+0.20%) |
Jul 06, 2021 | 74.62 | 74.62 | 72.92 | 73.76 | 7,201,517 | -1.14(-1.52%) |
Jul 02, 2021 | 74.65 | 75.16 | 74.02 | 74.90 | 6,153,825 | +0.19(+0.26%) |
Jul 01, 2021 | 76.06 | 76.08 | 74.47 | 74.71 | 10,716,744 | -1.11(-1.46%) |
Jun 30, 2021 | 75.65 | 76.03 | 75.27 | 75.82 | 5,544,403 | -0.05(-0.06%) |
Jun 29, 2021 | 76.89 | 77.35 | 75.79 | 75.86 | 5,420,965 | -0.57(-0.75%) |
Jun 28, 2021 | 76.02 | 76.53 | 75.52 | 76.43 | 4,616,885 | +0.04(+0.05%) |
Jun 25, 2021 | 76.32 | 77.01 | 76.12 | 76.40 | 4,120,490 | +0.28(+0.37%) |
Jun 24, 2021 | 76.23 | 76.31 | 75.24 | 76.11 | 5,355,750 | +0.04(+0.05%) |
Jun 23, 2021 | 76.13 | 76.53 | 75.65 | 76.08 | 3,737,910 | -0.07(-0.10%) |
Jun 22, 2021 | 76.34 | 76.65 | 75.94 | 76.15 | 3,907,657 | -0.19(-0.25%) |
Jun 21, 2021 | 75.06 | 76.53 | 74.91 | 76.34 | 4,985,964 | +1.47(+1.97%) |
Jun 18, 2021 | 75.70 | 76.04 | 74.81 | 74.87 | 9,685,951 | -1.66(-2.17%) |
Jun 17, 2021 | 77.28 | 77.31 | 76.02 | 76.53 | 5,439,699 | -0.46(-0.60%) |
Jun 16, 2021 | 77.69 | 78.27 | 76.92 | 77.00 | 6,296,340 | -0.60(-0.77%) |
Jun 15, 2021 | 77.38 | 78.24 | 76.76 | 77.60 | 6,023,207 | +0.71(+0.92%) |
Jun 14, 2021 | 77.39 | 77.41 | 75.92 | 76.89 | 5,601,742 | -0.77(-0.99%) |
Jun 11, 2021 | 78.00 | 78.26 | 77.45 | 77.66 | 2,969,496 | -0.03(-0.04%) |
Jun 10, 2021 | 77.70 | 78.20 | 77.59 | 77.69 | 5,161,931 | +0.50(+0.65%) |
Jun 09, 2021 | 77.93 | 78.37 | 77.08 | 77.19 | 6,363,538 | -0.78(-1.00%) |
Jun 08, 2021 | 78.20 | 78.25 | 77.35 | 77.97 | 4,699,258 | -0.47(-0.60%) |
Jun 07, 2021 | 78.73 | 79.17 | 78.31 | 78.44 | 4,348,359 | -0.13(-0.16%) |
Jun 04, 2021 | 79.10 | 79.15 | 78.32 | 78.57 | 5,069,994 | -0.54(-0.68%) |
Jun 03, 2021 | 78.13 | 79.32 | 77.83 | 79.10 | 5,150,167 | +0.97(+1.24%) |
Jun 02, 2021 | 78.43 | 78.58 | 77.88 | 78.13 | 4,517,440 | +0.11(+0.14%) |
Jun 01, 2021 | 78.60 | 78.66 | 77.48 | 78.02 | 6,723,871 | -0.52(-0.66%) |
May 28, 2021 | 78.76 | 79.32 | 78.49 | 78.54 | 7,495,349 | +0.02(+0.02%) |
May 27, 2021 | 79.76 | 80.03 | 78.25 | 78.52 | 9,888,459 | -0.82(-1.03%) |
May 26, 2021 | 80.55 | 80.78 | 77.48 | 79.34 | 15,849,561 | -1.25(-1.56%) |
May 25, 2021 | 81.51 | 81.61 | 80.52 | 80.59 | 6,487,850 | -0.92(-1.13%) |
May 24, 2021 | 81.83 | 82.33 | 81.45 | 81.51 | 6,206,821 | -0.09(-0.11%) |
May 21, 2021 | 81.13 | 81.96 | 80.97 | 81.60 | 9,202,416 | +0.67(+0.83%) |
May 20, 2021 | 81.07 | 81.59 | 80.29 | 80.93 | 9,969,645 | -0.13(-0.16%) |
May 19, 2021 | 80.41 | 81.86 | 79.66 | 81.06 | 22,095,414 | +0.55(+0.68%) |
May 18, 2021 | 78.57 | 80.55 | 78.11 | 80.51 | 19,451,782 | +3.68(+4.79%) |
May 17, 2021 | 76.42 | 77.41 | 76.42 | 76.83 | 4,919,968 | +0.21(+0.27%) |
May 14, 2021 | 76.90 | 77.00 | 76.33 | 76.62 | 6,316,849 | +0.05(+0.07%) |
May 13, 2021 | 75.97 | 77.04 | 75.52 | 76.57 | 5,076,407 | +0.81(+1.07%) |
May 12, 2021 | 76.88 | 77.53 | 75.63 | 75.76 | 7,083,298 | -0.90(-1.17%) |
May 11, 2021 | 77.74 | 78.15 | 76.37 | 76.66 | 8,732,886 | -1.34(-1.72%) |
May 10, 2021 | 77.79 | 79.21 | 77.77 | 78.00 | 8,854,265 | +0.67(+0.87%) |
May 07, 2021 | 76.25 | 77.55 | 76.06 | 77.33 | 9,031,689 | +1.28(+1.68%) |
May 06, 2021 | 75.09 | 76.10 | 74.29 | 76.05 | 10,358,437 | +0.60(+0.79%) |
May 05, 2021 | 74.66 | 75.69 | 73.07 | 75.45 | 16,886,528 | +1.74(+2.37%) |
May 04, 2021 | 71.78 | 73.92 | 71.55 | 73.71 | 21,605,596 | +3.12(+4.42%) |
May 03, 2021 | 69.96 | 71.07 | 69.69 | 70.59 | 10,510,144 | +1.17(+1.69%) |
Apr 30, 2021 | 69.45 | 70.08 | 69.26 | 69.42 | 6,772,146 | +0.03(+0.04%) |
Apr 29, 2021 | 68.86 | 69.50 | 68.76 | 69.39 | 5,597,709 | +0.88(+1.29%) |
Apr 28, 2021 | 68.52 | 68.99 | 68.35 | 68.51 | 3,941,371 | +0.26(+0.39%) |
Apr 27, 2021 | 68.58 | 68.78 | 68.12 | 68.25 | 4,145,522 | -0.58(-0.84%) |
Apr 26, 2021 | 69.24 | 69.33 | 68.69 | 68.83 | 6,175,074 | -0.27(-0.39%) |
Apr 23, 2021 | 68.99 | 69.44 | 68.39 | 69.10 | 4,619,648 | -0.12(-0.17%) |
Apr 22, 2021 | 69.34 | 69.45 | 68.36 | 69.22 | 6,208,880 | -0.02(-0.03%) |
Apr 21, 2021 | 68.80 | 69.90 | 68.73 | 69.24 | 6,891,716 | +0.71(+1.04%) |
Apr 20, 2021 | 68.36 | 68.79 | 68.01 | 68.52 | 8,485,828 | +0.14(+0.21%) |
Apr 19, 2021 | 68.77 | 69.25 | 68.07 | 68.38 | 7,384,074 | -0.12(-0.17%) |
Apr 16, 2021 | 68.74 | 68.79 | 68.21 | 68.50 | 9,431,528 | +0.09(+0.13%) |
Apr 15, 2021 | 67.94 | 68.60 | 67.38 | 68.41 | 5,578,800 | +0.63(+0.93%) |
Apr 14, 2021 | 66.80 | 67.86 | 66.78 | 67.77 | 4,395,522 | +0.96(+1.43%) |
Apr 13, 2021 | 66.85 | 67.12 | 66.17 | 66.82 | 4,358,205 | -0.40(-0.59%) |
Apr 12, 2021 | 67.10 | 67.64 | 67.03 | 67.21 | 4,682,505 | +0.35(+0.53%) |
Apr 09, 2021 | 66.80 | 66.98 | 66.43 | 66.86 | 5,165,306 | +0.25(+0.38%) |
Apr 08, 2021 | 67.07 | 67.12 | 66.45 | 66.61 | 5,738,207 | -0.63(-0.94%) |
Apr 07, 2021 | 67.58 | 67.63 | 66.93 | 67.24 | 5,689,381 | -0.12(-0.17%) |
Apr 06, 2021 | 67.86 | 67.86 | 67.14 | 67.36 | 7,473,205 | -0.38(-0.56%) |
Apr 05, 2021 | 66.95 | 68.06 | 66.92 | 67.74 | 6,715,266 | +0.67(+1.00%) |