Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 92.47 | 93.27 | 92.20 | 92.43 | 3,962,114 | +0.32(+0.35%) |
Mar 30, 2022 | 91.43 | 92.13 | 90.95 | 92.11 | 2,335,689 | +0.68(+0.74%) |
Mar 29, 2022 | 90.29 | 91.54 | 90.19 | 91.43 | 3,176,699 | +1.00(+1.11%) |
Mar 28, 2022 | 89.66 | 90.44 | 88.91 | 90.43 | 2,661,281 | +0.71(+0.80%) |
Mar 25, 2022 | 89.26 | 90.23 | 89.26 | 89.72 | 2,193,556 | +0.37(+0.41%) |
Mar 24, 2022 | 89.21 | 90.04 | 88.62 | 89.35 | 3,277,662 | +0.40(+0.45%) |
Mar 23, 2022 | 88.20 | 89.38 | 88.05 | 88.95 | 3,226,737 | +0.70(+0.80%) |
Mar 22, 2022 | 87.76 | 88.57 | 87.36 | 88.24 | 3,949,620 | +0.52(+0.59%) |
Mar 21, 2022 | 87.09 | 88.38 | 87.09 | 87.73 | 2,618,547 | +0.57(+0.66%) |
Mar 18, 2022 | 87.96 | 88.33 | 86.52 | 87.15 | 6,173,047 | -0.81(-0.92%) |
Mar 17, 2022 | 88.22 | 88.91 | 87.79 | 87.96 | 3,111,454 | -0.12(-0.14%) |
Mar 16, 2022 | 88.87 | 88.94 | 86.52 | 88.08 | 3,108,616 | -0.96(-1.08%) |
Mar 15, 2022 | 88.51 | 89.09 | 87.88 | 89.04 | 3,965,486 | +1.27(+1.45%) |
Mar 14, 2022 | 88.38 | 89.26 | 87.59 | 87.77 | 3,182,452 | -0.74(-0.84%) |
Mar 11, 2022 | 89.26 | 89.70 | 88.21 | 88.51 | 2,433,956 | -0.42(-0.47%) |
Mar 10, 2022 | 87.65 | 89.14 | 87.08 | 88.93 | 3,128,011 | +0.91(+1.03%) |
Mar 09, 2022 | 88.85 | 88.85 | 87.27 | 88.02 | 3,244,869 | -0.22(-0.25%) |
Mar 08, 2022 | 90.39 | 90.87 | 88.18 | 88.24 | 3,982,887 | -1.86(-2.07%) |
Mar 07, 2022 | 88.95 | 90.93 | 88.15 | 90.11 | 4,496,955 | +0.86(+0.97%) |
Mar 04, 2022 | 86.78 | 89.30 | 86.24 | 89.25 | 5,046,442 | +2.18(+2.50%) |
Mar 03, 2022 | 84.70 | 87.73 | 84.70 | 87.07 | 4,504,211 | +2.54(+3.00%) |
Mar 02, 2022 | 83.29 | 84.76 | 83.29 | 84.53 | 3,396,023 | +0.95(+1.14%) |
Mar 01, 2022 | 83.70 | 84.94 | 83.07 | 83.58 | 4,331,556 | -0.41(-0.49%) |
Feb 28, 2022 | 82.21 | 84.21 | 81.94 | 83.98 | 5,987,411 | +1.10(+1.33%) |
Feb 25, 2022 | 80.78 | 82.98 | 81.31 | 82.88 | 4,397,052 | +2.69(+3.35%) |
Feb 24, 2022 | 80.76 | 80.80 | 78.63 | 80.19 | 7,101,075 | +1.78(+2.27%) |
Feb 23, 2022 | 79.67 | 79.84 | 78.22 | 78.41 | 3,902,444 | -1.25(-1.57%) |
Feb 22, 2022 | 79.41 | 79.85 | 78.89 | 79.67 | 2,689,541 | +0.26(+0.33%) |
Feb 18, 2022 | 79.41 | 0 | +0.20(+0.26%) | |||
Feb 17, 2022 | 78.81 | 79.56 | 78.01 | 79.20 | 3,405,445 | +0.07(+0.09%) |
Feb 16, 2022 | 79.33 | 79.61 | 78.16 | 79.13 | 2,831,080 | -0.03(-0.04%) |
Feb 15, 2022 | 80.05 | 80.43 | 78.71 | 79.16 | 4,091,618 | -0.69(-0.86%) |
Feb 14, 2022 | 81.46 | 81.57 | 79.15 | 79.84 | 2,870,248 | -1.36(-1.68%) |
Feb 11, 2022 | 81.12 | 82.13 | 81.08 | 81.20 | 3,611,076 | +0.24(+0.30%) |
Feb 10, 2022 | 82.07 | 82.45 | 80.78 | 80.96 | 3,307,835 | -1.84(-2.23%) |
Feb 09, 2022 | 83.40 | 83.49 | 82.51 | 82.81 | 3,053,216 | -0.04(-0.04%) |
Feb 08, 2022 | 82.72 | 83.16 | 82.39 | 82.84 | 2,629,402 | +0.36(+0.43%) |
Feb 07, 2022 | 81.54 | 83.01 | 81.54 | 82.49 | 3,278,764 | +0.59(+0.72%) |
Feb 04, 2022 | 81.99 | 82.93 | 81.21 | 81.90 | 3,745,025 | -0.94(-1.13%) |
Feb 03, 2022 | 82.66 | 82.83 | 2,753,889 | +0.28(+0.34%) | ||
Feb 02, 2022 | 81.23 | 82.65 | 80.65 | 82.55 | 3,830,137 | +1.41(+1.73%) |
Feb 01, 2022 | 82.58 | 82.78 | 80.74 | 81.14 | 5,244,440 | -1.63(-1.97%) |
Jan 28, 2022 | 81.88 | 82.93 | 81.25 | 82.78 | 4,856,945 | +0.67(+0.82%) |
Jan 27, 2022 | 81.81 | 83.14 | 81.74 | 82.11 | 3,571,264 | +0.52(+0.64%) |
Jan 26, 2022 | 81.52 | 82.48 | 81.17 | 81.59 | 3,876,969 | -0.12(-0.15%) |
Jan 25, 2022 | 81.07 | 82.35 | 80.87 | 81.70 | 3,087,794 | -0.15(-0.18%) |
Jan 24, 2022 | 83.03 | 83.74 | 79.97 | 81.85 | 5,201,423 | -0.78(-0.94%) |
Jan 21, 2022 | 83.27 | 84.18 | 82.41 | 82.63 | 4,322,573 | +0.05(+0.06%) |
Jan 20, 2022 | 83.08 | 83.60 | 82.49 | 82.59 | 2,571,240 | -0.35(-0.42%) |
Jan 19, 2022 | 83.07 | 83.64 | 82.33 | 82.94 | 2,759,789 | -0.02(-0.02%) |
Jan 18, 2022 | 83.13 | 83.41 | 81.92 | 82.95 | 2,786,043 | -0.61(-0.73%) |
Jan 14, 2022 | 83.56 | 0 | +0.11(+0.13%) | |||
Jan 13, 2022 | 82.90 | 84.11 | 82.58 | 83.45 | 3,151,106 | +0.52(+0.63%) |
Jan 12, 2022 | 82.38 | 83.03 | 81.70 | 82.93 | 2,445,990 | +0.48(+0.58%) |
Jan 11, 2022 | 82.91 | 83.24 | 81.91 | 82.45 | 2,432,258 | -0.67(-0.81%) |
Jan 10, 2022 | 83.50 | 83.97 | 82.97 | 83.12 | 3,491,261 | -0.28(-0.33%) |
Jan 07, 2022 | 81.73 | 83.83 | 81.34 | 83.39 | 3,385,784 | +1.49(+1.82%) |
Jan 06, 2022 | 82.20 | 82.94 | 81.66 | 81.91 | 3,588,981 | -0.27(-0.32%) |
Jan 05, 2022 | 81.43 | 82.93 | 81.43 | 82.17 | 3,640,708 | +0.75(+0.92%) |
Jan 04, 2022 | 81.28 | 82.60 | 81.28 | 81.42 | 2,557,850 | +0.04(+0.05%) |
Jan 03, 2022 | 81.40 | 81.53 | 80.39 | 81.38 | 2,897,942 | -0.33(-0.40%) |
Dec 31, 2021 | 81.41 | 81.94 | 81.10 | 81.71 | 1,655,875 | +0.26(+0.32%) |
Dec 30, 2021 | 81.41 | 81.52 | 80.81 | 81.46 | 1,403,352 | +0.10(+0.12%) |
Dec 29, 2021 | 81.16 | 81.45 | 80.91 | 81.36 | 1,274,680 | +0.34(+0.42%) |
Dec 28, 2021 | 80.13 | 81.10 | 80.13 | 81.02 | 1,641,421 | +1.04(+1.30%) |
Dec 27, 2021 | 79.45 | 80.07 | 79.23 | 79.98 | 1,752,746 | +0.51(+0.65%) |
Dec 23, 2021 | 79.46 | 79.89 | 79.29 | 79.46 | 1,691,015 | -0.09(-0.12%) |
Dec 22, 2021 | 79.26 | 79.95 | 79.19 | 79.56 | 1,934,149 | -0.12(-0.15%) |
Dec 21, 2021 | 80.49 | 80.60 | 79.23 | 79.67 | 3,063,311 | -0.44(-0.55%) |
Dec 20, 2021 | 78.86 | 80.20 | 78.56 | 80.12 | 3,646,916 | +0.63(+0.80%) |
Dec 17, 2021 | 80.45 | 81.04 | 79.35 | 79.48 | 5,814,332 | -1.34(-1.66%) |
Dec 16, 2021 | 80.03 | 81.18 | 79.92 | 80.82 | 3,834,297 | +0.71(+0.88%) |
Dec 15, 2021 | 78.37 | 80.29 | 78.28 | 80.12 | 4,238,706 | +1.93(+2.47%) |
Dec 14, 2021 | 78.29 | 78.57 | 77.69 | 78.19 | 2,548,975 | +0.14(+0.18%) |
Dec 13, 2021 | 77.08 | 78.51 | 77.06 | 78.05 | 3,953,025 | +0.91(+1.18%) |
Dec 10, 2021 | 77.25 | 77.38 | 76.77 | 77.14 | 2,129,585 | +0.43(+0.56%) |
Dec 09, 2021 | 77.12 | 77.26 | 76.38 | 76.71 | 2,658,174 | -0.46(-0.60%) |
Dec 08, 2021 | 76.96 | 77.68 | 76.65 | 77.17 | 2,551,202 | +0.10(+0.13%) |
Dec 07, 2021 | 76.41 | 77.17 | 75.93 | 77.07 | 3,921,789 | +0.39(+0.50%) |
Dec 06, 2021 | 76.20 | 77.76 | 76.08 | 76.68 | 4,207,911 | +1.06(+1.40%) |
Dec 03, 2021 | 75.30 | 75.83 | 74.42 | 75.62 | 3,058,585 | +0.95(+1.27%) |
Dec 02, 2021 | 74.27 | 75.50 | 74.02 | 74.68 | 3,747,870 | +0.95(+1.28%) |
Dec 01, 2021 | 74.92 | 75.80 | 73.68 | 73.73 | 3,804,457 | -0.71(-0.95%) |
Nov 30, 2021 | 76.42 | 76.42 | 74.10 | 74.44 | 4,488,351 | -2.08(-2.71%) |
Nov 29, 2021 | 75.96 | 76.93 | 75.48 | 76.52 | 3,155,204 | +0.70(+0.92%) |
Nov 26, 2021 | 76.71 | 77.10 | 75.58 | 75.82 | 1,782,140 | -1.17(-1.52%) |
Nov 24, 2021 | 77.85 | 77.85 | 76.87 | 76.98 | 2,764,715 | -0.45(-0.58%) |
Nov 23, 2021 | 77.56 | 77.74 | 76.77 | 77.43 | 2,358,373 | +0.92(+1.20%) |
Nov 22, 2021 | 76.52 | 78.12 | 76.19 | 76.52 | 3,282,649 | -0.06(-0.08%) |
Nov 19, 2021 | 76.25 | 76.86 | 75.89 | 76.58 | 2,697,813 | +0.51(+0.68%) |
Nov 18, 2021 | 76.44 | 76.12 | 75.76 | 76.07 | 2,311,474 | -0.39(-0.50%) |
Nov 17, 2021 | 75.69 | 76.52 | 75.42 | 76.45 | 2,332,947 | +0.62(+0.82%) |
Nov 16, 2021 | 76.14 | 76.40 | 75.68 | 75.83 | 2,002,013 | -0.29(-0.39%) |
Nov 15, 2021 | 75.54 | 76.14 | 75.14 | 76.12 | 2,285,454 | +0.79(+1.05%) |
Nov 12, 2021 | 75.72 | 75.85 | 75.22 | 75.33 | 2,243,997 | -0.54(-0.71%) |
Nov 11, 2021 | 77.31 | 77.31 | 75.42 | 75.87 | 3,138,719 | -1.44(-1.87%) |
Nov 10, 2021 | 76.74 | 77.31 | 4,610,302 | +1.05(+1.37%) | ||
Nov 09, 2021 | 76.59 | 77.09 | 76.19 | 76.27 | 3,557,426 | -0.07(-0.10%) |
Nov 08, 2021 | 77.49 | 77.51 | 76.02 | 76.34 | 4,566,439 | -1.04(-1.34%) |
Nov 05, 2021 | 76.75 | 77.86 | 76.61 | 77.38 | 2,132,228 | +1.05(+1.37%) |
Nov 04, 2021 | 77.28 | 77.52 | 75.34 | 76.33 | 2,956,617 | -0.95(-1.22%) |
Nov 03, 2021 | 77.61 | 78.13 | 76.76 | 77.28 | 2,272,619 | -0.34(-0.43%) |
Nov 02, 2021 | 77.53 | 77.83 | 76.75 | 77.61 | 2,276,484 | +0.15(+0.20%) |
Nov 01, 2021 | 77.07 | 77.63 | 77.06 | 77.46 | 2,285,459 | +0.38(+0.50%) |
Oct 29, 2021 | 77.08 | 77.57 | 76.55 | 77.08 | 3,184,507 | +0.00(+0.00%) |
Oct 28, 2021 | 76.70 | 77.08 | 2,773,708 | +0.37(+0.49%) | ||
Oct 27, 2021 | 78.01 | 77.76 | 76.50 | 76.70 | 4,141,768 | -0.11(-0.14%) |
Oct 26, 2021 | 77.17 | 76.80 | 76.81 | 3,109,515 | -0.23(-0.30%) | |
Oct 25, 2021 | 77.86 | 77.89 | 76.96 | 77.04 | 1,993,703 | -0.83(-1.06%) |
Oct 22, 2021 | 77.81 | 78.11 | 77.48 | 77.87 | 1,946,030 | +0.35(+0.45%) |
Oct 21, 2021 | 77.15 | 77.61 | 76.97 | 77.52 | 1,908,614 | +0.27(+0.35%) |
Oct 20, 2021 | 76.61 | 77.63 | 76.54 | 77.25 | 2,561,746 | +1.00(+1.31%) |
Oct 19, 2021 | 75.90 | 76.42 | 75.69 | 76.25 | 2,444,176 | +0.74(+0.98%) |
Oct 18, 2021 | 75.75 | 75.80 | 74.92 | 75.51 | 2,200,190 | -0.45(-0.60%) |
Oct 15, 2021 | 76.43 | 76.80 | 75.71 | 75.97 | 2,032,105 | -0.52(-0.68%) |
Oct 14, 2021 | 76.35 | 76.68 | 75.99 | 76.49 | 2,475,178 | +0.55(+0.72%) |
Oct 13, 2021 | 75.29 | 76.00 | 74.48 | 75.94 | 2,342,300 | +0.83(+1.10%) |
Oct 12, 2021 | 75.12 | 75.47 | 74.74 | 75.11 | 3,185,795 | +0.04(+0.05%) |
Oct 11, 2021 | 76.00 | 76.05 | 74.81 | 75.08 | 2,441,022 | -0.97(-1.28%) |
Oct 08, 2021 | 76.53 | 76.54 | 75.96 | 76.05 | 2,065,404 | -0.51(-0.67%) |
Oct 07, 2021 | 77.18 | 77.57 | 76.40 | 76.56 | 2,487,878 | -0.38(-0.50%) |
Oct 06, 2021 | 75.37 | 77.04 | 75.08 | 76.94 | 2,964,875 | +1.40(+1.86%) |
Oct 05, 2021 | 75.49 | 75.85 | 75.22 | 75.54 | 2,842,767 | -0.02(-0.02%) |
Oct 04, 2021 | 74.01 | 75.83 | 73.98 | 75.56 | 3,704,125 | +1.51(+2.04%) |
Oct 01, 2021 | 74.42 | 74.68 | 73.59 | 74.05 | 3,496,541 | +0.18(+0.25%) |
Sep 30, 2021 | 74.74 | 74.98 | 73.81 | 73.87 | 3,228,429 | -0.90(-1.20%) |
Sep 29, 2021 | 74.00 | 75.27 | 73.77 | 74.77 | 2,391,556 | +0.81(+1.09%) |
Sep 28, 2021 | 74.28 | 74.40 | 73.62 | 73.96 | 3,828,677 | -0.07(-0.10%) |
Sep 27, 2021 | 74.59 | 75.38 | 73.95 | 74.03 | 2,982,508 | -0.63(-0.84%) |
Sep 24, 2021 | 74.85 | 75.32 | 74.46 | 74.66 | 2,777,533 | -0.24(-0.32%) |
Sep 23, 2021 | 75.16 | 75.81 | 74.74 | 74.89 | 2,819,295 | -0.37(-0.50%) |
Sep 22, 2021 | 75.78 | 75.94 | 75.02 | 75.27 | 2,556,673 | -0.25(-0.33%) |
Sep 21, 2021 | 75.93 | 76.45 | 75.49 | 75.51 | 3,591,496 | -0.28(-0.37%) |
Sep 20, 2021 | 76.52 | 76.70 | 74.85 | 75.79 | 5,319,139 | -0.73(-0.95%) |
Sep 17, 2021 | 78.23 | 78.37 | 76.02 | 76.52 | 7,621,352 | -1.71(-2.19%) |
Sep 16, 2021 | 79.20 | 79.71 | 78.07 | 78.23 | 4,011,912 | -1.23(-1.55%) |
Sep 15, 2021 | 79.62 | 80.17 | 79.38 | 79.46 | 2,819,821 | -0.46(-0.58%) |
Sep 14, 2021 | 80.92 | 80.92 | 79.64 | 79.93 | 2,070,607 | -0.44(-0.54%) |
Sep 13, 2021 | 81.50 | 81.68 | 79.86 | 80.36 | 2,646,615 | -0.46(-0.57%) |
Sep 10, 2021 | 82.22 | 82.29 | 80.75 | 80.83 | 2,276,314 | -1.43(-1.74%) |
Sep 09, 2021 | 82.34 | 82.65 | 82.15 | 82.26 | 1,619,915 | -0.25(-0.31%) |
Sep 08, 2021 | 80.98 | 82.86 | 80.79 | 82.51 | 3,349,893 | +1.61(+1.99%) |
Sep 07, 2021 | 82.14 | 82.14 | 80.68 | 80.90 | 2,162,704 | -1.36(-1.66%) |
Sep 03, 2021 | 82.34 | 82.88 | 82.14 | 82.26 | 1,546,892 | -0.47(-0.57%) |
Sep 02, 2021 | 82.31 | 82.80 | 82.16 | 82.74 | 1,661,686 | +0.39(+0.48%) |
Sep 01, 2021 | 81.89 | 82.64 | 81.45 | 82.35 | 2,783,101 | +0.85(+1.04%) |
Aug 31, 2021 | 81.47 | 81.98 | 81.19 | 81.50 | 2,124,834 | -0.05(-0.06%) |
Aug 30, 2021 | 81.17 | 81.85 | 80.99 | 81.55 | 2,449,445 | +0.30(+0.37%) |
Aug 27, 2021 | 81.27 | 81.71 | 81.07 | 81.25 | 2,022,249 | +0.03(+0.03%) |
Aug 26, 2021 | 81.24 | 81.35 | 80.73 | 81.22 | 1,787,930 | -0.06(-0.08%) |
Aug 25, 2021 | 81.19 | 81.53 | 80.55 | 81.28 | 3,027,752 | +0.09(+0.11%) |
Aug 24, 2021 | 81.92 | 81.92 | 80.71 | 81.19 | 1,857,700 | -0.81(-0.99%) |
Aug 23, 2021 | 83.10 | 83.13 | 81.72 | 82.00 | 3,356,090 | -0.87(-1.05%) |
Aug 20, 2021 | 81.85 | 83.25 | 81.62 | 82.87 | 2,946,483 | +0.62(+0.75%) |
Aug 19, 2021 | 82.28 | 82.96 | 81.91 | 82.26 | 2,970,411 | +0.59(+0.72%) |
Aug 18, 2021 | 82.17 | 82.43 | 81.45 | 81.66 | 3,734,772 | -0.74(-0.89%) |
Aug 17, 2021 | 81.92 | 82.44 | 81.80 | 82.40 | 2,285,858 | +0.24(+0.29%) |
Aug 16, 2021 | 81.76 | 83.04 | 81.60 | 82.16 | 2,121,417 | +0.55(+0.68%) |
Aug 13, 2021 | 81.56 | 81.80 | 80.98 | 81.61 | 4,582,737 | +0.67(+0.83%) |
Aug 12, 2021 | 81.31 | 81.42 | 80.82 | 80.94 | 1,966,344 | -0.20(-0.25%) |
Aug 11, 2021 | 81.16 | 81.59 | 80.75 | 81.14 | 3,918,848 | +0.38(+0.47%) |
Aug 10, 2021 | 80.69 | 81.18 | 80.31 | 80.75 | 2,713,292 | -0.01(-0.01%) |
Aug 09, 2021 | 80.78 | 80.96 | 80.19 | 80.76 | 2,003,988 | +0.15(+0.18%) |
Aug 06, 2021 | 80.70 | 81.20 | 80.39 | 80.62 | 2,334,870 | -0.29(-0.36%) |
Aug 05, 2021 | 80.31 | 81.01 | 79.76 | 80.91 | 3,294,318 | +0.75(+0.93%) |
Aug 04, 2021 | 80.31 | 80.33 | 79.37 | 80.16 | 3,881,623 | -0.23(-0.29%) |
Aug 03, 2021 | 80.06 | 80.88 | 79.62 | 80.39 | 2,375,385 | +0.68(+0.85%) |
Aug 02, 2021 | 79.63 | 80.20 | 79.10 | 79.72 | 2,559,171 | +0.20(+0.25%) |
Jul 30, 2021 | 80.46 | 81.15 | 79.31 | 79.52 | 3,991,375 | -0.92(-1.14%) |
Jul 29, 2021 | 80.26 | 80.77 | 80.16 | 80.44 | 2,161,646 | +0.14(+0.17%) |
Jul 28, 2021 | 80.81 | 81.04 | 79.64 | 80.30 | 3,254,537 | -0.36(-0.45%) |
Jul 27, 2021 | 78.99 | 81.00 | 78.79 | 80.66 | 3,930,754 | +1.54(+1.95%) |
Jul 26, 2021 | 77.34 | 79.25 | 77.06 | 79.12 | 4,864,524 | +1.53(+1.98%) |
Jul 23, 2021 | 76.49 | 77.69 | 76.41 | 77.59 | 3,732,964 | +0.99(+1.30%) |
Jul 22, 2021 | 76.35 | 78.66 | 76.35 | 76.59 | 3,293,758 | +0.14(+0.19%) |
Jul 21, 2021 | 77.25 | 77.65 | 76.35 | 76.45 | 3,318,979 | -0.92(-1.19%) |
Jul 20, 2021 | 77.86 | 78.34 | 77.30 | 77.37 | 3,402,392 | -0.03(-0.04%) |
Jul 19, 2021 | 79.17 | 79.46 | 76.70 | 77.40 | 4,328,906 | -1.55(-1.97%) |
Jul 16, 2021 | 78.51 | 79.52 | 78.37 | 78.95 | 2,437,154 | +0.28(+0.36%) |
Jul 15, 2021 | 77.55 | 78.74 | 77.17 | 78.67 | 2,950,450 | +0.88(+1.14%) |
Jul 14, 2021 | 77.24 | 78.10 | 76.54 | 77.78 | 2,390,146 | +0.87(+1.13%) |
Jul 13, 2021 | 76.98 | 77.35 | 76.53 | 76.92 | 2,290,768 | -0.15(-0.20%) |
Jul 12, 2021 | 77.01 | 77.12 | 76.50 | 77.07 | 1,830,427 | +0.02(+0.02%) |
Jul 09, 2021 | 76.78 | 77.16 | 76.20 | 77.05 | 2,352,562 | +0.07(+0.09%) |
Jul 08, 2021 | 77.34 | 77.70 | 76.79 | 76.98 | 2,764,916 | -0.28(-0.36%) |
Jul 07, 2021 | 77.02 | 77.31 | 76.56 | 77.26 | 2,379,441 | +0.34(+0.45%) |
Jul 06, 2021 | 76.85 | 77.04 | 75.81 | 76.92 | 2,064,974 | +0.04(+0.05%) |
Jul 02, 2021 | 77.22 | 77.22 | 76.56 | 76.88 | 2,756,232 | -0.05(-0.07%) |
Jul 01, 2021 | 76.46 | 77.26 | 76.21 | 76.94 | 2,457,304 | +0.60(+0.79%) |
Jun 30, 2021 | 75.81 | 76.46 | 75.64 | 76.33 | 2,978,323 | +0.60(+0.79%) |
Jun 29, 2021 | 76.51 | 77.12 | 75.48 | 75.74 | 3,051,195 | -0.88(-1.14%) |
Jun 28, 2021 | 76.56 | 77.19 | 76.33 | 76.61 | 2,963,768 | +0.12(+0.15%) |
Jun 25, 2021 | 74.76 | 76.67 | 74.54 | 76.49 | 3,832,948 | +1.73(+2.32%) |
Jun 24, 2021 | 74.45 | 75.08 | 74.12 | 74.76 | 2,985,891 | +0.18(+0.24%) |
Jun 23, 2021 | 75.01 | 75.33 | 74.33 | 74.58 | 2,963,397 | -0.55(-0.73%) |
Jun 22, 2021 | 75.36 | 75.72 | 75.06 | 75.13 | 2,947,145 | +0.06(+0.08%) |
Jun 21, 2021 | 74.47 | 75.32 | 74.10 | 75.07 | 2,694,437 | +0.76(+1.02%) |
Jun 18, 2021 | 75.96 | 76.05 | 74.16 | 74.31 | 4,965,644 | -1.84(-2.42%) |
Jun 17, 2021 | 76.10 | 76.87 | 75.78 | 76.15 | 2,836,868 | -0.01(-0.01%) |
Jun 16, 2021 | 77.31 | 77.58 | 76.02 | 76.16 | 2,957,017 | -0.76(-0.99%) |
Jun 15, 2021 | 77.06 | 77.21 | 76.59 | 76.92 | 2,481,445 | +0.10(+0.13%) |
Jun 14, 2021 | 76.46 | 76.87 | 76.39 | 76.82 | 2,142,929 | +0.33(+0.44%) |
Jun 11, 2021 | 76.38 | 76.82 | 76.16 | 76.48 | 3,695,995 | +0.03(+0.04%) |
Jun 10, 2021 | 76.56 | 76.74 | 76.02 | 76.46 | 2,644,794 | +0.25(+0.33%) |
Jun 09, 2021 | 75.26 | 76.47 | 74.97 | 76.20 | 3,631,699 | +1.34(+1.78%) |
Jun 08, 2021 | 77.43 | 77.43 | 73.94 | 74.87 | 7,635,339 | -2.44(-3.15%) |
Jun 07, 2021 | 77.87 | 77.87 | 77.15 | 77.31 | 2,445,000 | -0.32(-0.42%) |
Jun 04, 2021 | 77.58 | 77.87 | 77.26 | 77.63 | 2,199,606 | +0.06(+0.08%) |
Jun 03, 2021 | 76.81 | 77.97 | 76.67 | 77.57 | 6,015,316 | +0.28(+0.36%) |
Jun 02, 2021 | 76.93 | 77.56 | 76.63 | 77.29 | 2,014,293 | +0.50(+0.65%) |
Jun 01, 2021 | 77.76 | 77.82 | 76.68 | 76.79 | 2,368,416 | -0.81(-1.05%) |
May 28, 2021 | 77.60 | 77.98 | 77.43 | 77.60 | 2,589,819 | +0.41(+0.53%) |
May 27, 2021 | 77.53 | 77.57 | 77.13 | 77.20 | 2,718,058 | -0.18(-0.23%) |
May 26, 2021 | 77.69 | 77.78 | 77.22 | 77.38 | 2,200,603 | -0.16(-0.21%) |
May 25, 2021 | 78.19 | 78.30 | 77.24 | 77.54 | 2,045,423 | -0.58(-0.74%) |
May 24, 2021 | 78.56 | 78.61 | 78.00 | 78.12 | 1,733,425 | -0.07(-0.09%) |
May 21, 2021 | 78.15 | 78.39 | 77.78 | 78.19 | 2,234,039 | +0.35(+0.45%) |
May 20, 2021 | 77.48 | 78.48 | 77.33 | 77.84 | 2,432,581 | +0.31(+0.40%) |
May 19, 2021 | 77.21 | 77.68 | 76.50 | 77.53 | 2,769,260 | +0.15(+0.20%) |
May 18, 2021 | 77.50 | 77.67 | 76.84 | 77.38 | 3,469,665 | +0.27(+0.35%) |
May 17, 2021 | 78.03 | 78.42 | 76.84 | 77.11 | 4,784,929 | -1.18(-1.51%) |
May 14, 2021 | 78.43 | 78.92 | 78.16 | 78.29 | 2,463,431 | +0.22(+0.28%) |
May 13, 2021 | 76.70 | 78.61 | 76.43 | 78.07 | 3,353,154 | +1.39(+1.81%) |
May 12, 2021 | 77.87 | 78.17 | 76.57 | 76.68 | 4,102,753 | -1.29(-1.65%) |
May 11, 2021 | 79.23 | 79.50 | 77.45 | 77.97 | 6,741,858 | -1.04(-1.31%) |
May 10, 2021 | 79.00 | 79.69 | 78.79 | 79.01 | 4,756,501 | +0.33(+0.42%) |
May 07, 2021 | 78.57 | 79.45 | 78.41 | 78.68 | 2,900,290 | -0.17(-0.22%) |
May 06, 2021 | 78.48 | 79.13 | 77.98 | 78.85 | 1,837,576 | +0.58(+0.74%) |
May 05, 2021 | 79.00 | 79.01 | 77.58 | 78.27 | 2,130,454 | -0.81(-1.03%) |
May 04, 2021 | 79.12 | 79.69 | 78.50 | 79.08 | 3,070,053 | -0.27(-0.34%) |
May 03, 2021 | 79.70 | 80.08 | 79.15 | 79.35 | 2,314,464 | -0.03(-0.03%) |
Apr 30, 2021 | 78.97 | 79.46 | 78.33 | 79.38 | 3,149,237 | +0.55(+0.70%) |
Apr 29, 2021 | 77.49 | 78.86 | 77.45 | 78.82 | 2,897,874 | +1.22(+1.57%) |
Apr 28, 2021 | 78.22 | 78.38 | 77.27 | 77.61 | 5,485,763 | -0.42(-0.54%) |
Apr 27, 2021 | 78.15 | 78.66 | 77.92 | 78.03 | 2,428,933 | -0.36(-0.46%) |
Apr 26, 2021 | 78.79 | 78.79 | 77.88 | 78.38 | 1,948,591 | -0.09(-0.11%) |
Apr 23, 2021 | 79.10 | 79.10 | 78.17 | 78.47 | 3,505,746 | -0.22(-0.28%) |
Apr 22, 2021 | 78.42 | 79.78 | 78.23 | 78.70 | 3,079,907 | -1.25(-1.57%) |
Apr 21, 2021 | 80.37 | 80.93 | 79.67 | 79.95 | 2,975,764 | -0.71(-0.88%) |
Apr 20, 2021 | 79.64 | 81.09 | 79.37 | 80.66 | 3,725,127 | +1.33(+1.68%) |
Apr 19, 2021 | 79.23 | 79.64 | 78.80 | 79.32 | 3,076,660 | +0.09(+0.11%) |
Apr 16, 2021 | 78.91 | 79.55 | 78.54 | 79.23 | 2,657,948 | +0.66(+0.84%) |
Apr 15, 2021 | 78.02 | 78.67 | 77.69 | 78.57 | 3,357,543 | +0.66(+0.85%) |
Apr 14, 2021 | 77.31 | 77.93 | 76.93 | 77.91 | 2,864,820 | +0.31(+0.40%) |
Apr 13, 2021 | 76.69 | 77.78 | 76.06 | 77.60 | 2,749,883 | +0.64(+0.84%) |
Apr 12, 2021 | 76.99 | 77.60 | 76.70 | 76.95 | 3,715,722 | +0.10(+0.13%) |
Apr 09, 2021 | 77.01 | 77.58 | 76.79 | 76.85 | 3,299,999 | -0.16(-0.21%) |
Apr 08, 2021 | 77.69 | 77.84 | 76.95 | 77.01 | 3,145,776 | -0.55(-0.72%) |
Apr 07, 2021 | 77.78 | 77.99 | 77.21 | 77.57 | 2,104,526 | -0.07(-0.09%) |
Apr 06, 2021 | 77.30 | 77.69 | 76.65 | 77.64 | 1,937,077 | +0.43(+0.56%) |
Apr 05, 2021 | 76.25 | 77.60 | 76.19 | 77.21 | 1,902,464 | +0.67(+0.88%) |