Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 81.08 | 82.12 | 80.47 | 81.97 | 4,904,594 | +0.66(+0.82%) |
Jan 27, 2022 | 81.02 | 82.33 | 80.95 | 81.31 | 3,606,300 | +0.52(+0.64%) |
Jan 26, 2022 | 80.73 | 81.67 | 80.38 | 80.79 | 3,915,004 | -0.12(-0.15%) |
Jan 25, 2022 | 80.28 | 81.55 | 80.08 | 80.91 | 3,118,086 | -0.15(-0.18%) |
Jan 24, 2022 | 82.22 | 82.93 | 79.20 | 81.06 | 5,252,452 | -0.77(-0.94%) |
Jan 21, 2022 | 82.46 | 83.37 | 81.61 | 81.83 | 4,364,980 | +0.05(+0.06%) |
Jan 20, 2022 | 82.28 | 82.79 | 81.69 | 81.78 | 2,596,465 | -0.35(-0.42%) |
Jan 19, 2022 | 82.27 | 82.83 | 81.53 | 82.13 | 2,786,864 | -0.02(-0.02%) |
Jan 18, 2022 | 82.32 | 82.60 | 81.13 | 82.15 | 2,813,376 | -0.60(-0.73%) |
Jan 14, 2022 | 82.75 | 0 | +0.11(+0.13%) | |||
Jan 13, 2022 | 82.09 | 83.29 | 81.77 | 82.64 | 3,182,020 | +0.52(+0.63%) |
Jan 12, 2022 | 81.58 | 82.22 | 80.91 | 82.12 | 2,469,986 | +0.47(+0.58%) |
Jan 11, 2022 | 82.10 | 82.43 | 81.11 | 81.65 | 2,456,120 | -0.66(-0.81%) |
Jan 10, 2022 | 82.68 | 83.16 | 82.17 | 82.31 | 3,525,512 | -0.27(-0.33%) |
Jan 07, 2022 | 80.94 | 83.01 | 80.55 | 82.58 | 3,419,001 | +1.47(+1.82%) |
Jan 06, 2022 | 81.40 | 82.14 | 80.87 | 81.11 | 3,624,191 | -0.26(-0.32%) |
Jan 05, 2022 | 80.64 | 82.12 | 80.64 | 81.37 | 3,676,425 | +0.75(+0.92%) |
Jan 04, 2022 | 80.49 | 81.80 | 80.49 | 80.63 | 2,582,944 | +0.04(+0.05%) |
Jan 03, 2022 | 80.61 | 80.74 | 79.61 | 80.59 | 2,926,372 | -0.33(-0.40%) |
Dec 31, 2021 | 80.62 | 81.15 | 80.31 | 80.92 | 1,672,120 | +0.25(+0.32%) |
Dec 30, 2021 | 80.62 | 80.73 | 80.03 | 80.67 | 1,417,120 | +0.10(+0.12%) |
Dec 29, 2021 | 80.37 | 80.66 | 80.13 | 80.57 | 1,287,185 | +0.34(+0.42%) |
Dec 28, 2021 | 79.36 | 80.31 | 79.36 | 80.23 | 1,657,524 | +1.03(+1.30%) |
Dec 27, 2021 | 78.67 | 79.30 | 78.46 | 79.20 | 1,769,941 | +0.51(+0.65%) |
Dec 23, 2021 | 78.69 | 79.11 | 78.52 | 78.69 | 1,707,605 | -0.09(-0.12%) |
Dec 22, 2021 | 78.49 | 79.17 | 78.42 | 78.78 | 1,953,124 | -0.12(-0.15%) |
Dec 21, 2021 | 79.71 | 79.82 | 78.46 | 78.90 | 3,093,363 | -0.44(-0.55%) |
Dec 20, 2021 | 78.09 | 79.42 | 77.80 | 79.34 | 3,682,694 | +0.63(+0.80%) |
Dec 17, 2021 | 79.66 | 80.26 | 78.58 | 78.71 | 5,871,374 | -1.33(-1.66%) |
Dec 16, 2021 | 79.26 | 80.39 | 79.15 | 80.04 | 3,871,913 | +0.70(+0.88%) |
Dec 15, 2021 | 77.61 | 79.51 | 77.52 | 79.34 | 4,280,290 | +1.91(+2.47%) |
Dec 14, 2021 | 77.53 | 77.81 | 76.94 | 77.43 | 2,573,982 | +0.14(+0.18%) |
Dec 13, 2021 | 76.33 | 77.75 | 76.31 | 77.29 | 3,991,806 | +0.90(+1.18%) |
Dec 10, 2021 | 76.50 | 76.63 | 76.03 | 76.39 | 2,150,478 | +0.43(+0.56%) |
Dec 09, 2021 | 76.37 | 76.51 | 75.64 | 75.96 | 2,684,252 | -0.45(-0.60%) |
Dec 08, 2021 | 76.21 | 76.93 | 75.91 | 76.42 | 2,576,230 | +0.10(+0.13%) |
Dec 07, 2021 | 75.66 | 76.42 | 75.19 | 76.32 | 3,960,264 | +0.38(+0.50%) |
Dec 06, 2021 | 75.46 | 77.01 | 75.34 | 75.94 | 4,249,193 | +1.05(+1.40%) |
Dec 03, 2021 | 74.57 | 75.10 | 73.70 | 74.89 | 3,088,592 | +0.94(+1.27%) |
Dec 02, 2021 | 73.54 | 74.76 | 73.30 | 73.95 | 3,784,638 | +0.94(+1.28%) |
Dec 01, 2021 | 74.19 | 75.06 | 72.96 | 73.02 | 3,841,780 | -0.70(-0.95%) |
Nov 30, 2021 | 75.68 | 75.68 | 73.38 | 73.72 | 4,532,384 | -2.06(-2.71%) |
Nov 29, 2021 | 75.23 | 76.18 | 74.75 | 75.77 | 3,186,158 | +0.69(+0.92%) |
Nov 26, 2021 | 75.96 | 76.35 | 74.84 | 75.08 | 1,799,624 | -1.16(-1.52%) |
Nov 24, 2021 | 77.09 | 77.09 | 76.13 | 76.24 | 2,791,838 | -0.45(-0.58%) |
Nov 23, 2021 | 76.81 | 76.98 | 76.03 | 76.68 | 2,381,510 | +0.91(+1.20%) |
Nov 22, 2021 | 75.77 | 77.36 | 75.45 | 75.77 | 3,314,853 | -0.06(-0.08%) |
Nov 19, 2021 | 75.51 | 76.11 | 75.15 | 75.84 | 2,724,280 | +0.51(+0.68%) |
Nov 18, 2021 | 75.70 | 75.38 | 75.03 | 75.33 | 2,334,151 | -0.38(-0.50%) |
Nov 17, 2021 | 74.95 | 75.77 | 74.69 | 75.71 | 2,355,835 | +0.62(+0.82%) |
Nov 16, 2021 | 75.40 | 75.65 | 74.94 | 75.09 | 2,021,653 | -0.29(-0.39%) |
Nov 15, 2021 | 74.81 | 75.40 | 74.41 | 75.38 | 2,307,875 | +0.78(+1.05%) |
Nov 12, 2021 | 74.98 | 75.11 | 74.49 | 74.60 | 2,266,011 | -0.54(-0.71%) |
Nov 11, 2021 | 76.56 | 76.56 | 74.69 | 75.14 | 3,169,511 | -1.43(-1.86%) |
Nov 10, 2021 | 75.99 | 76.56 | 4,655,531 | +1.04(+1.37%) | ||
Nov 09, 2021 | 75.84 | 76.34 | 75.45 | 75.53 | 3,592,326 | -0.07(-0.10%) |
Nov 08, 2021 | 76.73 | 76.76 | 75.28 | 75.60 | 4,611,238 | -1.03(-1.34%) |
Nov 05, 2021 | 76.00 | 77.10 | 75.87 | 76.63 | 2,153,146 | +1.04(+1.37%) |
Nov 04, 2021 | 76.53 | 76.77 | 74.61 | 75.59 | 2,985,622 | -0.94(-1.22%) |
Nov 03, 2021 | 76.86 | 77.37 | 76.01 | 76.53 | 2,294,915 | -0.33(-0.43%) |
Nov 02, 2021 | 76.78 | 77.08 | 76.00 | 76.86 | 2,298,818 | +0.15(+0.20%) |
Nov 01, 2021 | 76.32 | 76.88 | 76.31 | 76.71 | 2,307,880 | +0.38(+0.50%) |
Oct 29, 2021 | 76.33 | 76.82 | 75.81 | 76.33 | 3,215,748 | +0.00(+0.00%) |
Oct 28, 2021 | 75.96 | 76.33 | 2,800,919 | +0.37(+0.49%) | ||
Oct 27, 2021 | 77.26 | 77.00 | 75.76 | 75.96 | 4,182,400 | -0.11(-0.14%) |
Oct 26, 2021 | 76.42 | 76.05 | 76.07 | 3,140,021 | -0.23(-0.30%) | |
Oct 25, 2021 | 77.10 | 77.13 | 76.21 | 76.29 | 2,013,263 | -0.82(-1.06%) |
Oct 22, 2021 | 77.06 | 77.35 | 76.73 | 77.11 | 1,965,122 | +0.34(+0.45%) |
Oct 21, 2021 | 76.40 | 76.86 | 76.22 | 76.77 | 1,927,338 | +0.27(+0.35%) |
Oct 20, 2021 | 75.87 | 76.88 | 75.80 | 76.50 | 2,586,878 | +0.99(+1.31%) |
Oct 19, 2021 | 75.17 | 75.68 | 74.96 | 75.51 | 2,468,154 | +0.73(+0.98%) |
Oct 18, 2021 | 75.01 | 75.07 | 74.19 | 74.78 | 2,221,775 | -0.45(-0.60%) |
Oct 15, 2021 | 75.69 | 76.05 | 74.98 | 75.23 | 2,052,041 | -0.51(-0.68%) |
Oct 14, 2021 | 75.61 | 75.93 | 75.25 | 75.74 | 2,499,461 | +0.54(+0.72%) |
Oct 13, 2021 | 74.55 | 75.26 | 73.75 | 75.20 | 2,365,279 | +0.82(+1.10%) |
Oct 12, 2021 | 74.39 | 74.73 | 74.01 | 74.38 | 3,217,049 | +0.04(+0.05%) |
Oct 11, 2021 | 75.26 | 75.31 | 74.09 | 74.35 | 2,464,969 | -0.96(-1.28%) |
Oct 08, 2021 | 75.79 | 75.80 | 75.22 | 75.31 | 2,085,667 | -0.50(-0.67%) |
Oct 07, 2021 | 76.43 | 76.82 | 75.65 | 75.82 | 2,512,286 | -0.38(-0.50%) |
Oct 06, 2021 | 74.64 | 76.29 | 74.35 | 76.19 | 2,993,961 | +1.39(+1.86%) |
Oct 05, 2021 | 74.76 | 75.11 | 74.49 | 74.81 | 2,870,656 | -0.02(-0.02%) |
Oct 04, 2021 | 73.29 | 75.09 | 73.26 | 74.82 | 3,740,464 | +1.50(+2.04%) |
Oct 01, 2021 | 73.70 | 73.95 | 72.88 | 73.33 | 3,530,844 | +0.18(+0.25%) |
Sep 30, 2021 | 74.01 | 74.25 | 73.09 | 73.15 | 3,260,102 | -0.89(-1.20%) |
Sep 29, 2021 | 73.28 | 74.54 | 73.05 | 74.04 | 2,415,018 | +0.80(+1.09%) |
Sep 28, 2021 | 73.55 | 73.68 | 72.91 | 73.24 | 3,866,238 | -0.07(-0.10%) |
Sep 27, 2021 | 73.87 | 74.64 | 73.23 | 73.31 | 3,011,768 | -0.62(-0.84%) |
Sep 24, 2021 | 74.12 | 74.59 | 73.73 | 73.93 | 2,804,781 | -0.23(-0.32%) |
Sep 23, 2021 | 74.43 | 75.08 | 74.01 | 74.17 | 2,846,954 | -0.37(-0.50%) |
Sep 22, 2021 | 75.04 | 75.20 | 74.29 | 74.54 | 2,581,755 | -0.24(-0.33%) |
Sep 21, 2021 | 75.19 | 75.71 | 74.76 | 74.78 | 3,626,730 | -0.28(-0.37%) |
Sep 20, 2021 | 75.78 | 75.95 | 74.12 | 75.06 | 5,371,322 | -0.72(-0.95%) |
Sep 17, 2021 | 77.47 | 77.61 | 75.28 | 75.78 | 7,696,121 | -1.69(-2.19%) |
Sep 16, 2021 | 78.43 | 78.94 | 77.31 | 77.47 | 4,051,271 | -1.22(-1.55%) |
Sep 15, 2021 | 78.84 | 79.39 | 78.61 | 78.69 | 2,847,484 | -0.46(-0.58%) |
Sep 14, 2021 | 80.13 | 80.13 | 78.87 | 79.15 | 2,090,921 | -0.43(-0.54%) |
Sep 13, 2021 | 80.71 | 80.89 | 79.09 | 79.58 | 2,672,580 | -0.46(-0.57%) |
Sep 10, 2021 | 81.42 | 81.49 | 79.97 | 80.04 | 2,298,646 | -1.41(-1.74%) |
Sep 09, 2021 | 81.54 | 81.84 | 81.35 | 81.46 | 1,635,807 | -0.25(-0.31%) |
Sep 08, 2021 | 80.19 | 82.05 | 80.01 | 81.71 | 3,382,757 | +1.59(+1.99%) |
Sep 07, 2021 | 81.34 | 81.34 | 79.90 | 80.11 | 2,183,921 | -1.35(-1.66%) |
Sep 03, 2021 | 81.54 | 82.08 | 81.34 | 81.47 | 1,562,067 | -0.47(-0.57%) |
Sep 02, 2021 | 81.51 | 82.00 | 81.37 | 81.93 | 1,677,988 | +0.39(+0.48%) |
Sep 01, 2021 | 81.10 | 81.83 | 80.66 | 81.55 | 2,810,405 | +0.84(+1.04%) |
Aug 31, 2021 | 80.68 | 81.19 | 80.40 | 80.71 | 2,145,680 | -0.05(-0.06%) |
Aug 30, 2021 | 80.38 | 81.06 | 80.20 | 80.75 | 2,473,475 | +0.30(+0.37%) |
Aug 27, 2021 | 80.48 | 80.92 | 80.28 | 80.46 | 2,042,089 | +0.03(+0.03%) |
Aug 26, 2021 | 80.45 | 80.56 | 79.94 | 80.43 | 1,805,470 | -0.06(-0.08%) |
Aug 25, 2021 | 80.40 | 80.74 | 79.77 | 80.49 | 3,057,455 | +0.09(+0.11%) |
Aug 24, 2021 | 81.12 | 81.12 | 79.92 | 80.40 | 1,875,925 | -0.80(-0.99%) |
Aug 23, 2021 | 82.29 | 82.32 | 80.92 | 81.20 | 3,389,015 | -0.86(-1.05%) |
Aug 20, 2021 | 81.05 | 82.44 | 80.83 | 82.07 | 2,975,389 | +0.61(+0.75%) |
Aug 19, 2021 | 81.48 | 82.15 | 81.11 | 81.46 | 2,999,553 | +0.59(+0.72%) |
Aug 18, 2021 | 81.38 | 81.63 | 80.65 | 80.87 | 3,771,412 | -0.73(-0.89%) |
Aug 17, 2021 | 81.12 | 81.64 | 81.01 | 81.60 | 2,308,283 | +0.23(+0.29%) |
Aug 16, 2021 | 80.97 | 82.23 | 80.81 | 81.37 | 2,142,229 | +0.55(+0.68%) |
Aug 13, 2021 | 80.77 | 81.01 | 80.19 | 80.82 | 4,627,696 | +0.67(+0.83%) |
Aug 12, 2021 | 80.52 | 80.63 | 80.03 | 80.15 | 1,985,635 | -0.20(-0.25%) |
Aug 11, 2021 | 80.37 | 80.80 | 79.97 | 80.35 | 3,957,294 | +0.38(+0.47%) |
Aug 10, 2021 | 79.91 | 80.39 | 79.53 | 79.97 | 2,739,910 | -0.01(-0.01%) |
Aug 09, 2021 | 80.00 | 80.18 | 79.42 | 79.98 | 2,023,648 | +0.14(+0.18%) |
Aug 06, 2021 | 79.91 | 80.42 | 79.61 | 79.83 | 2,357,776 | -0.29(-0.36%) |
Aug 05, 2021 | 79.53 | 80.23 | 78.99 | 80.12 | 3,326,637 | +0.74(+0.93%) |
Aug 04, 2021 | 79.53 | 79.55 | 78.60 | 79.38 | 3,919,704 | -0.23(-0.29%) |
Aug 03, 2021 | 79.28 | 80.09 | 78.84 | 79.61 | 2,398,688 | +0.67(+0.85%) |
Aug 02, 2021 | 78.86 | 79.42 | 78.33 | 78.94 | 2,584,278 | +0.20(+0.25%) |
Jul 30, 2021 | 79.68 | 80.36 | 78.54 | 78.74 | 4,030,532 | -0.91(-1.14%) |
Jul 29, 2021 | 79.48 | 79.99 | 79.38 | 79.66 | 2,182,853 | +0.13(+0.17%) |
Jul 28, 2021 | 80.03 | 80.25 | 78.87 | 79.52 | 3,286,466 | -0.36(-0.45%) |
Jul 27, 2021 | 78.23 | 80.21 | 78.03 | 79.88 | 3,969,317 | +1.53(+1.95%) |
Jul 26, 2021 | 76.59 | 78.48 | 76.31 | 78.35 | 4,912,247 | +1.52(+1.98%) |
Jul 23, 2021 | 75.75 | 76.93 | 75.67 | 76.83 | 3,769,586 | +0.98(+1.30%) |
Jul 22, 2021 | 75.61 | 77.89 | 75.61 | 75.85 | 3,326,072 | +0.14(+0.19%) |
Jul 21, 2021 | 76.50 | 76.89 | 75.61 | 75.71 | 3,351,540 | -0.91(-1.19%) |
Jul 20, 2021 | 77.10 | 77.58 | 76.55 | 76.62 | 3,435,771 | -0.03(-0.03%) |
Jul 19, 2021 | 78.40 | 78.69 | 75.96 | 76.64 | 4,371,375 | -1.54(-1.97%) |
Jul 16, 2021 | 77.75 | 78.75 | 77.61 | 78.18 | 2,461,064 | +0.28(+0.36%) |
Jul 15, 2021 | 76.80 | 77.98 | 76.42 | 77.90 | 2,979,395 | +0.88(+1.14%) |
Jul 14, 2021 | 76.49 | 77.34 | 75.80 | 77.03 | 2,413,594 | +0.86(+1.13%) |
Jul 13, 2021 | 76.23 | 76.60 | 75.79 | 76.17 | 2,313,242 | -0.15(-0.20%) |
Jul 12, 2021 | 76.26 | 76.37 | 75.76 | 76.32 | 1,848,384 | +0.02(+0.02%) |
Jul 09, 2021 | 76.04 | 76.41 | 75.46 | 76.30 | 2,375,642 | +0.07(+0.09%) |
Jul 08, 2021 | 76.59 | 76.95 | 76.05 | 76.23 | 2,792,041 | -0.28(-0.36%) |
Jul 07, 2021 | 76.27 | 76.56 | 75.81 | 76.51 | 2,402,784 | +0.34(+0.45%) |
Jul 06, 2021 | 76.11 | 76.29 | 75.08 | 76.17 | 2,085,232 | +0.04(+0.05%) |
Jul 02, 2021 | 76.47 | 76.47 | 75.81 | 76.13 | 2,783,272 | -0.05(-0.07%) |
Jul 01, 2021 | 75.71 | 76.51 | 75.47 | 76.19 | 2,481,411 | +0.60(+0.79%) |
Jun 30, 2021 | 75.07 | 75.71 | 74.90 | 75.59 | 3,007,542 | +0.59(+0.79%) |
Jun 29, 2021 | 75.77 | 76.37 | 74.75 | 75.00 | 3,081,129 | -0.87(-1.14%) |
Jun 28, 2021 | 75.81 | 76.44 | 75.59 | 75.87 | 2,992,844 | +0.12(+0.15%) |
Jun 25, 2021 | 74.03 | 75.92 | 73.81 | 75.75 | 3,870,551 | +1.72(+2.32%) |
Jun 24, 2021 | 73.72 | 74.35 | 73.40 | 74.03 | 3,015,184 | +0.18(+0.24%) |
Jun 23, 2021 | 74.28 | 74.60 | 73.61 | 73.86 | 2,992,469 | -0.55(-0.73%) |
Jun 22, 2021 | 74.63 | 74.98 | 74.33 | 74.40 | 2,976,058 | +0.06(+0.08%) |
Jun 21, 2021 | 73.75 | 74.58 | 73.38 | 74.34 | 2,720,871 | +0.75(+1.02%) |
Jun 18, 2021 | 75.22 | 75.31 | 73.44 | 73.59 | 5,014,359 | -1.82(-2.42%) |
Jun 17, 2021 | 75.36 | 76.13 | 75.05 | 75.41 | 2,864,699 | -0.01(-0.01%) |
Jun 16, 2021 | 76.55 | 76.82 | 75.29 | 75.42 | 2,986,027 | -0.75(-0.99%) |
Jun 15, 2021 | 76.31 | 76.46 | 75.84 | 76.17 | 2,505,789 | +0.10(+0.13%) |
Jun 14, 2021 | 75.71 | 76.13 | 75.65 | 76.07 | 2,163,952 | +0.33(+0.44%) |
Jun 11, 2021 | 75.63 | 76.07 | 75.42 | 75.74 | 3,732,255 | +0.03(+0.04%) |
Jun 10, 2021 | 75.81 | 76.00 | 75.28 | 75.71 | 2,670,741 | +0.25(+0.33%) |
Jun 09, 2021 | 74.53 | 75.72 | 74.24 | 75.46 | 3,667,328 | +1.32(+1.78%) |
Jun 08, 2021 | 76.68 | 76.68 | 73.22 | 74.14 | 7,710,246 | -2.41(-3.15%) |
Jun 07, 2021 | 77.12 | 77.12 | 76.40 | 76.55 | 2,468,987 | -0.32(-0.42%) |
Jun 04, 2021 | 76.82 | 77.11 | 76.51 | 76.88 | 2,221,185 | +0.06(+0.08%) |
Jun 03, 2021 | 76.06 | 77.22 | 75.93 | 76.81 | 6,074,329 | +0.28(+0.36%) |
Jun 02, 2021 | 76.18 | 76.80 | 75.88 | 76.54 | 2,034,054 | +0.49(+0.65%) |
Jun 01, 2021 | 77.00 | 77.06 | 75.94 | 76.05 | 2,391,652 | -0.80(-1.05%) |
May 28, 2021 | 76.85 | 77.22 | 76.68 | 76.85 | 2,615,226 | +0.40(+0.53%) |
May 27, 2021 | 76.78 | 76.81 | 76.38 | 76.45 | 2,744,724 | -0.18(-0.23%) |
May 26, 2021 | 76.94 | 77.03 | 76.47 | 76.63 | 2,222,192 | -0.16(-0.21%) |
May 25, 2021 | 77.43 | 77.54 | 76.49 | 76.79 | 2,065,490 | -0.57(-0.74%) |
May 24, 2021 | 77.80 | 77.85 | 77.24 | 77.36 | 1,750,431 | -0.07(-0.09%) |
May 21, 2021 | 77.39 | 77.63 | 77.03 | 77.43 | 2,255,956 | +0.35(+0.45%) |
May 20, 2021 | 76.72 | 77.72 | 76.58 | 77.08 | 2,456,446 | +0.30(+0.40%) |
May 19, 2021 | 76.46 | 76.92 | 75.75 | 76.78 | 2,796,428 | +0.15(+0.20%) |
May 18, 2021 | 76.74 | 76.91 | 76.09 | 76.63 | 3,503,704 | +0.27(+0.35%) |
May 17, 2021 | 77.27 | 77.65 | 76.09 | 76.36 | 4,831,871 | -1.17(-1.51%) |
May 14, 2021 | 77.67 | 78.15 | 77.40 | 77.53 | 2,487,598 | +0.21(+0.28%) |
May 13, 2021 | 75.96 | 77.84 | 75.69 | 77.31 | 3,386,051 | +1.38(+1.81%) |
May 12, 2021 | 77.11 | 77.41 | 75.82 | 75.94 | 4,143,003 | -1.28(-1.65%) |
May 11, 2021 | 78.46 | 78.73 | 76.70 | 77.22 | 6,807,999 | -1.03(-1.31%) |
May 10, 2021 | 78.23 | 78.91 | 78.02 | 78.24 | 4,803,165 | +0.33(+0.42%) |
May 07, 2021 | 77.81 | 78.68 | 77.64 | 77.91 | 2,928,744 | -0.17(-0.22%) |
May 06, 2021 | 77.72 | 78.36 | 77.22 | 78.08 | 1,855,603 | +0.58(+0.74%) |
May 05, 2021 | 78.23 | 78.24 | 76.82 | 77.51 | 2,151,355 | -0.81(-1.03%) |
May 04, 2021 | 78.35 | 78.92 | 77.74 | 78.31 | 3,100,172 | -0.27(-0.34%) |
May 03, 2021 | 78.92 | 79.31 | 78.38 | 78.58 | 2,337,170 | -0.03(-0.03%) |
Apr 30, 2021 | 78.20 | 78.69 | 77.57 | 78.61 | 3,180,133 | +0.55(+0.70%) |
Apr 29, 2021 | 76.74 | 78.09 | 76.70 | 78.06 | 2,926,303 | +1.21(+1.57%) |
Apr 28, 2021 | 77.46 | 77.62 | 76.52 | 76.85 | 5,539,581 | -0.42(-0.54%) |
Apr 27, 2021 | 77.39 | 77.90 | 77.16 | 77.27 | 2,452,762 | -0.35(-0.46%) |
Apr 26, 2021 | 78.02 | 78.02 | 77.13 | 77.62 | 1,967,707 | -0.09(-0.11%) |
Apr 23, 2021 | 78.33 | 78.33 | 77.41 | 77.71 | 3,540,140 | -0.22(-0.28%) |
Apr 22, 2021 | 77.66 | 79.00 | 77.47 | 77.93 | 3,110,122 | -1.24(-1.57%) |
Apr 21, 2021 | 79.59 | 80.15 | 78.90 | 79.17 | 3,004,958 | -0.70(-0.88%) |
Apr 20, 2021 | 78.86 | 80.30 | 78.60 | 79.87 | 3,761,672 | +1.32(+1.68%) |
Apr 19, 2021 | 78.46 | 78.86 | 78.04 | 78.55 | 3,106,844 | +0.09(+0.11%) |
Apr 16, 2021 | 78.14 | 78.77 | 77.77 | 78.46 | 2,684,024 | +0.66(+0.84%) |
Apr 15, 2021 | 77.26 | 77.91 | 76.94 | 77.81 | 3,390,482 | +0.66(+0.85%) |
Apr 14, 2021 | 76.56 | 77.17 | 76.19 | 77.15 | 2,892,926 | +0.31(+0.40%) |
Apr 13, 2021 | 75.95 | 77.03 | 75.32 | 76.84 | 2,776,861 | +0.64(+0.84%) |
Apr 12, 2021 | 76.24 | 76.84 | 75.96 | 76.20 | 3,752,175 | +0.10(+0.13%) |
Apr 09, 2021 | 76.27 | 76.82 | 76.04 | 76.11 | 3,332,374 | -0.16(-0.21%) |
Apr 08, 2021 | 76.93 | 77.08 | 76.20 | 76.27 | 3,176,638 | -0.55(-0.72%) |
Apr 07, 2021 | 77.02 | 77.23 | 76.46 | 76.82 | 2,125,173 | -0.07(-0.09%) |
Apr 06, 2021 | 76.55 | 76.93 | 75.90 | 76.89 | 1,956,081 | +0.43(+0.56%) |
Apr 05, 2021 | 75.51 | 76.84 | 75.45 | 76.46 | 1,921,128 | +0.66(+0.88%) |
Apr 01, 2021 | 75.23 | 75.83 | 74.70 | 75.80 | 2,460,120 | +0.74(+0.99%) |
Mar 31, 2021 | 74.89 | 75.40 | 74.55 | 75.05 | 3,668,329 | -0.03(-0.04%) |
Mar 30, 2021 | 75.78 | 75.78 | 74.17 | 75.08 | 2,740,556 | -0.98(-1.29%) |
Mar 29, 2021 | 74.95 | 76.32 | 74.66 | 76.06 | 2,979,139 | +0.75(+1.00%) |
Mar 26, 2021 | 74.83 | 75.35 | 74.15 | 75.31 | 3,469,718 | +0.24(+0.32%) |
Mar 25, 2021 | 75.73 | 76.06 | 74.73 | 75.07 | 3,818,376 | -0.24(-0.32%) |
Mar 24, 2021 | 74.62 | 75.73 | 74.25 | 75.31 | 3,267,355 | +0.31(+0.41%) |
Mar 23, 2021 | 74.43 | 75.46 | 73.99 | 75.00 | 2,992,911 | +0.89(+1.21%) |
Mar 22, 2021 | 74.56 | 74.74 | 73.67 | 74.10 | 3,221,254 | -0.04(-0.05%) |
Mar 19, 2021 | 73.43 | 74.56 | 72.63 | 74.14 | 10,749,864 | +0.95(+1.30%) |
Mar 18, 2021 | 72.91 | 73.27 | 71.99 | 73.19 | 2,651,943 | +0.43(+0.58%) |
Mar 17, 2021 | 73.87 | 74.17 | 72.63 | 72.77 | 3,424,887 | -1.22(-1.65%) |
Mar 16, 2021 | 72.48 | 74.03 | 72.48 | 73.99 | 5,760,425 | +1.08(+1.48%) |
Mar 15, 2021 | 71.83 | 72.95 | 71.82 | 72.91 | 3,622,042 | +1.10(+1.53%) |
Mar 12, 2021 | 71.26 | 72.19 | 70.61 | 71.81 | 2,976,882 | +0.92(+1.30%) |
Mar 11, 2021 | 71.63 | 72.49 | 70.87 | 70.89 | 3,531,793 | -1.06(-1.48%) |
Mar 10, 2021 | 71.98 | 72.29 | 71.23 | 71.95 | 3,970,935 | +0.53(+0.74%) |
Mar 09, 2021 | 71.66 | 71.93 | 71.16 | 71.42 | 3,236,303 | +0.10(+0.14%) |
Mar 08, 2021 | 69.85 | 71.74 | 69.74 | 71.32 | 3,628,235 | +1.41(+2.02%) |
Mar 05, 2021 | 68.67 | 70.26 | 68.45 | 69.91 | 4,720,600 | +1.46(+2.14%) |
Mar 04, 2021 | 67.64 | 69.22 | 67.51 | 68.45 | 4,592,657 | +0.82(+1.22%) |
Mar 03, 2021 | 67.55 | 67.75 | 66.42 | 67.63 | 3,310,014 | -0.12(-0.17%) |
Mar 02, 2021 | 68.11 | 68.36 | 67.25 | 67.74 | 4,347,053 | -0.23(-0.34%) |
Mar 01, 2021 | 66.83 | 68.76 | 66.81 | 67.97 | 3,488,638 | +1.65(+2.48%) |
Feb 26, 2021 | 67.79 | 68.52 | 66.28 | 66.32 | 5,002,398 | -1.28(-1.90%) |
Feb 25, 2021 | 69.17 | 69.17 | 67.11 | 67.61 | 4,834,366 | -0.71(-1.04%) |
Feb 24, 2021 | 69.27 | 69.34 | 68.10 | 68.32 | 3,957,879 | -0.88(-1.27%) |
Feb 23, 2021 | 68.49 | 69.79 | 68.18 | 69.20 | 4,130,759 | +1.17(+1.72%) |
Feb 22, 2021 | 69.89 | 70.05 | 66.83 | 68.03 | 4,059,551 | -2.05(-2.92%) |
Feb 19, 2021 | 71.00 | 71.31 | 69.75 | 70.07 | 4,128,677 | -1.24(-1.74%) |
Feb 18, 2021 | 69.57 | 71.50 | 69.57 | 71.31 | 3,913,859 | +1.76(+2.54%) |
Feb 17, 2021 | 69.49 | 70.31 | 69.31 | 69.55 | 2,428,643 | +0.27(+0.38%) |
Feb 16, 2021 | 69.66 | 69.82 | 69.04 | 69.28 | 2,519,659 | -0.37(-0.53%) |
Feb 12, 2021 | 69.92 | 70.29 | 69.27 | 69.66 | 2,164,328 | -0.30(-0.43%) |
Feb 11, 2021 | 71.01 | 71.10 | 69.80 | 69.96 | 2,577,897 | -0.94(-1.32%) |
Feb 10, 2021 | 70.88 | 71.29 | 70.39 | 70.90 | 3,122,464 | +0.15(+0.21%) |
Feb 09, 2021 | 71.10 | 71.30 | 70.00 | 70.75 | 2,424,230 | -0.35(-0.50%) |
Feb 08, 2021 | 72.32 | 72.34 | 70.59 | 71.10 | 2,330,851 | -1.06(-1.47%) |
Feb 05, 2021 | 72.43 | 72.72 | 72.00 | 72.16 | 1,805,016 | -0.02(-0.02%) |
Feb 04, 2021 | 71.42 | 72.22 | 71.21 | 72.18 | 2,030,473 | +0.82(+1.14%) |
Feb 03, 2021 | 72.08 | 72.43 | 71.29 | 71.36 | 2,463,291 | -0.73(-1.01%) |
Feb 02, 2021 | 71.40 | 72.90 | 70.96 | 72.09 | 2,943,349 | +0.82(+1.15%) |