Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.33 | 60.00 | 58.36 | 59.33 | 3,997,173 | -0.72(-1.20%) |
Jun 29, 2022 | 59.89 | 60.39 | 59.44 | 60.05 | 2,710,718 | +0.15(+0.25%) |
Jun 28, 2022 | 61.83 | 62.35 | 59.86 | 59.90 | 4,243,025 | -1.83(-2.96%) |
Jun 27, 2022 | 62.37 | 62.50 | 61.46 | 61.73 | 3,562,849 | -0.41(-0.66%) |
Jun 24, 2022 | 60.61 | 62.17 | 60.59 | 62.14 | 2,043,314 | +2.08(+3.47%) |
Jun 23, 2022 | 59.57 | 60.20 | 59.08 | 60.06 | 2,610,179 | +0.97(+1.65%) |
Jun 22, 2022 | 58.47 | 59.90 | 58.39 | 59.08 | 2,680,975 | -0.02(-0.03%) |
Jun 21, 2022 | 58.50 | 59.54 | 58.50 | 59.10 | 3,775,691 | +1.53(+2.66%) |
Jun 17, 2022 | 57.18 | 58.16 | 56.86 | 57.57 | 3,228,462 | +0.42(+0.74%) |
Jun 16, 2022 | 57.89 | 57.94 | 56.64 | 57.15 | 3,338,581 | -2.20(-3.71%) |
Jun 15, 2022 | 58.64 | 60.17 | 58.09 | 59.35 | 3,591,772 | +1.32(+2.27%) |
Jun 14, 2022 | 58.33 | 58.53 | 57.51 | 58.03 | 2,701,328 | +0.08(+0.14%) |
Jun 13, 2022 | 58.71 | 59.18 | 57.72 | 57.95 | 4,441,184 | -2.62(-4.32%) |
Jun 10, 2022 | 61.77 | 61.91 | 60.56 | 60.57 | 3,723,969 | -2.34(-3.72%) |
Jun 09, 2022 | 64.26 | 64.77 | 62.89 | 62.91 | 1,295,258 | -1.66(-2.57%) |
Jun 08, 2022 | 64.88 | 65.37 | 64.41 | 64.56 | 1,243,566 | -0.58(-0.89%) |
Jun 07, 2022 | 63.88 | 65.28 | 63.70 | 65.14 | 2,170,681 | +0.57(+0.88%) |
Jun 06, 2022 | 65.16 | 65.58 | 64.32 | 64.57 | 1,811,584 | +0.29(+0.46%) |
Jun 03, 2022 | 64.75 | 65.08 | 64.05 | 64.28 | 2,468,451 | -1.59(-2.41%) |
Jun 02, 2022 | 63.94 | 65.90 | 63.70 | 65.87 | 2,381,715 | +1.67(+2.60%) |
Jun 01, 2022 | 65.15 | 65.57 | 63.81 | 64.20 | 4,366,141 | -0.48(-0.74%) |
May 31, 2022 | 64.79 | 65.32 | 64.00 | 64.68 | 2,560,008 | -0.24(-0.36%) |
May 27, 2022 | 63.40 | 64.93 | 63.40 | 64.92 | 1,781,390 | +2.09(+3.33%) |
May 26, 2022 | 61.16 | 63.10 | 61.13 | 62.83 | 2,711,347 | +1.58(+2.58%) |
May 25, 2022 | 60.26 | 61.68 | 60.16 | 61.25 | 3,263,318 | +0.68(+1.12%) |
May 24, 2022 | 60.58 | 60.83 | 59.46 | 60.57 | 2,697,066 | -1.12(-1.81%) |
May 23, 2022 | 60.85 | 61.79 | 60.39 | 61.69 | 3,030,166 | +1.20(+1.98%) |
May 20, 2022 | 61.28 | 61.49 | 58.84 | 60.49 | 2,954,069 | -0.09(-0.15%) |
May 19, 2022 | 60.52 | 61.50 | 60.29 | 60.58 | 4,741,571 | -0.31(-0.52%) |
May 18, 2022 | 62.95 | 63.06 | 60.68 | 60.89 | 4,325,171 | -3.07(-4.80%) |
May 17, 2022 | 63.58 | 63.99 | 62.81 | 63.97 | 3,764,879 | +1.58(+2.53%) |
May 16, 2022 | 62.62 | 63.14 | 62.07 | 62.39 | 3,454,138 | -0.60(-0.95%) |
May 13, 2022 | 61.82 | 63.31 | 61.56 | 62.98 | 3,351,162 | +2.00(+3.28%) |
May 12, 2022 | 60.40 | 61.93 | 59.69 | 60.98 | 5,282,979 | -0.21(-0.34%) |
May 11, 2022 | 62.57 | 63.61 | 61.05 | 61.19 | 5,275,341 | -1.80(-2.85%) |
May 10, 2022 | 63.80 | 64.03 | 62.18 | 62.98 | 4,954,648 | +0.58(+0.93%) |
May 09, 2022 | 63.82 | 64.12 | 62.13 | 62.41 | 3,805,703 | -2.57(-3.96%) |
May 06, 2022 | 65.09 | 65.87 | 63.96 | 64.98 | 4,287,558 | -0.55(-0.84%) |
May 05, 2022 | 67.92 | 67.96 | 64.77 | 65.53 | 4,006,325 | -3.27(-4.75%) |
May 04, 2022 | 66.68 | 68.94 | 65.76 | 68.80 | 4,085,399 | +2.18(+3.27%) |
May 03, 2022 | 66.39 | 67.01 | 66.00 | 66.62 | 3,667,832 | +0.22(+0.33%) |
May 02, 2022 | 65.44 | 66.42 | 64.59 | 66.40 | 8,704,400 | +0.85(+1.30%) |
Apr 29, 2022 | 67.63 | 68.22 | 65.45 | 65.55 | 3,898,592 | -3.02(-4.41%) |
Apr 28, 2022 | 67.35 | 68.96 | 66.60 | 68.57 | 3,560,409 | +2.34(+3.53%) |
Apr 27, 2022 | 66.26 | 67.37 | 65.89 | 66.23 | 4,942,146 | +0.14(+0.21%) |
Apr 26, 2022 | 68.14 | 68.25 | 66.07 | 66.10 | 3,570,566 | -2.56(-3.73%) |
Apr 25, 2022 | 67.49 | 68.70 | 67.03 | 68.66 | 4,094,543 | +0.72(+1.05%) |
Apr 22, 2022 | 69.94 | 70.13 | 67.84 | 67.94 | 3,076,528 | -2.05(-2.93%) |
Apr 21, 2022 | 72.16 | 72.59 | 69.79 | 69.99 | 3,756,991 | -1.33(-1.86%) |
Apr 20, 2022 | 72.18 | 72.29 | 71.09 | 71.32 | 4,605,832 | -0.62(-0.86%) |
Apr 19, 2022 | 70.46 | 72.08 | 70.33 | 71.94 | 15,398,561 | +1.36(+1.93%) |
Apr 18, 2022 | 70.17 | 70.93 | 70.00 | 70.57 | 2,507,723 | +0.14(+0.20%) |
Apr 14, 2022 | 71.97 | 72.13 | 70.42 | 70.43 | 2,302,814 | -1.52(-2.11%) |
Apr 13, 2022 | 70.82 | 72.14 | 70.68 | 71.96 | 2,881,411 | +1.09(+1.54%) |
Apr 12, 2022 | 72.07 | 72.45 | 70.54 | 70.87 | 9,052,639 | -0.33(-0.47%) |
Apr 11, 2022 | 72.22 | 72.25 | 71.13 | 71.20 | 3,111,186 | -1.89(-2.59%) |
Apr 08, 2022 | 73.51 | 73.78 | 72.91 | 73.09 | 2,293,298 | -0.72(-0.97%) |
Apr 07, 2022 | 73.23 | 74.23 | 72.77 | 73.81 | 3,232,417 | +0.41(+0.56%) |
Apr 06, 2022 | 73.89 | 74.12 | 72.85 | 73.40 | 4,474,164 | -1.58(-2.11%) |
Apr 05, 2022 | 76.04 | 76.26 | 74.74 | 74.98 | 3,537,102 | -1.38(-1.81%) |
Apr 04, 2022 | 75.15 | 76.39 | 75.15 | 76.36 | 9,029,454 | +1.33(+1.77%) |
Apr 01, 2022 | 75.20 | 75.31 | 74.43 | 75.04 | 2,854,040 | +0.07(+0.09%) |
Mar 31, 2022 | 76.22 | 76.29 | 74.97 | 74.97 | 2,677,416 | -1.31(-1.71%) |
Mar 30, 2022 | 76.75 | 76.90 | 75.90 | 76.27 | 3,918,728 | -0.76(-0.98%) |
Mar 29, 2022 | 76.71 | 77.20 | 76.10 | 77.03 | 15,158,198 | +1.13(+1.49%) |
Mar 28, 2022 | 74.85 | 75.92 | 74.66 | 75.90 | 2,571,182 | +1.05(+1.40%) |
Mar 25, 2022 | 74.89 | 75.12 | 74.07 | 74.85 | 1,787,451 | +0.00(+0.00%) |
Mar 24, 2022 | 73.89 | 74.85 | 73.45 | 74.85 | 2,370,746 | +1.41(+1.92%) |
Mar 23, 2022 | 73.91 | 74.52 | 73.44 | 73.44 | 2,338,831 | -1.11(-1.49%) |
Mar 22, 2022 | 73.43 | 74.70 | 73.39 | 74.55 | 2,779,861 | +1.23(+1.68%) |
Mar 21, 2022 | 73.34 | 73.78 | 72.46 | 73.31 | 3,063,976 | -0.14(-0.19%) |
Mar 18, 2022 | 71.84 | 73.50 | 71.62 | 73.45 | 3,205,818 | +1.40(+1.94%) |
Mar 17, 2022 | 70.70 | 72.07 | 70.55 | 72.05 | 4,811,354 | +0.95(+1.34%) |
Mar 16, 2022 | 69.69 | 71.13 | 68.87 | 71.10 | 3,425,457 | +2.11(+3.05%) |
Mar 15, 2022 | 67.44 | 69.10 | 67.19 | 68.99 | 2,147,174 | +2.04(+3.04%) |
Mar 14, 2022 | 67.81 | 68.52 | 66.78 | 66.95 | 2,890,879 | -0.97(-1.43%) |
Mar 11, 2022 | 69.61 | 69.75 | 67.83 | 67.92 | 2,270,339 | -1.24(-1.80%) |
Mar 10, 2022 | 68.82 | 69.33 | 68.17 | 69.17 | 2,549,593 | -0.52(-0.75%) |
Mar 09, 2022 | 69.00 | 69.96 | 68.40 | 69.69 | 3,288,527 | +2.51(+3.73%) |
Mar 08, 2022 | 67.43 | 69.13 | 66.56 | 67.18 | 4,972,689 | -0.38(-0.57%) |
Mar 07, 2022 | 70.22 | 70.30 | 67.56 | 67.56 | 6,231,445 | -2.66(-3.78%) |
Mar 04, 2022 | 70.60 | 70.79 | 69.53 | 70.22 | 6,249,592 | -0.91(-1.28%) |
Mar 03, 2022 | 72.37 | 72.42 | 70.75 | 71.13 | 4,264,800 | -0.78(-1.09%) |
Mar 02, 2022 | 71.00 | 72.17 | 70.57 | 71.91 | 4,986,725 | +1.28(+1.82%) |
Mar 01, 2022 | 71.53 | 71.84 | 70.13 | 70.63 | 4,817,218 | -1.15(-1.60%) |
Feb 28, 2022 | 70.88 | 72.03 | 70.64 | 71.78 | 3,114,514 | +0.12(+0.16%) |
Feb 25, 2022 | 70.59 | 71.69 | 70.44 | 71.66 | 3,269,778 | +1.16(+1.64%) |
Feb 24, 2022 | 66.21 | 70.54 | 66.01 | 70.50 | 7,950,684 | +2.10(+3.07%) |
Feb 23, 2022 | 70.63 | 70.91 | 68.31 | 68.40 | 4,007,444 | -1.64(-2.34%) |
Feb 22, 2022 | 70.31 | 71.26 | 69.32 | 70.04 | 3,875,842 | -0.91(-1.28%) |
Feb 18, 2022 | 70.95 | 0 | -0.73(-1.03%) | |||
Feb 17, 2022 | 73.11 | 73.26 | 71.56 | 71.69 | 2,163,275 | -2.07(-2.80%) |
Feb 16, 2022 | 73.22 | 74.00 | 72.72 | 73.75 | 1,999,110 | +0.03(+0.04%) |
Feb 15, 2022 | 73.30 | 73.78 | 72.99 | 73.72 | 2,865,660 | +1.52(+2.10%) |
Feb 14, 2022 | 72.04 | 72.82 | 71.52 | 72.21 | 3,412,842 | -0.01(-0.01%) |
Feb 11, 2022 | 74.44 | 74.69 | 71.96 | 72.22 | 4,127,199 | -2.14(-2.87%) |
Feb 10, 2022 | 74.73 | 75.93 | 73.98 | 74.35 | 5,178,537 | -1.70(-2.23%) |
Feb 09, 2022 | 75.60 | 76.09 | 75.41 | 76.05 | 2,153,253 | +1.38(+1.85%) |
Feb 08, 2022 | 73.69 | 74.88 | 73.48 | 74.67 | 2,908,101 | +0.69(+0.93%) |
Feb 07, 2022 | 74.73 | 75.08 | 73.71 | 73.98 | 1,927,078 | -0.59(-0.79%) |
Feb 04, 2022 | 74.04 | 75.35 | 73.49 | 74.57 | 3,052,091 | +0.92(+1.25%) |
Feb 03, 2022 | 74.62 | 73.47 | 73.65 | 5,268,513 | -2.83(-3.70%) | |
Feb 02, 2022 | 76.62 | 76.68 | 75.67 | 76.48 | 4,785,124 | +0.97(+1.28%) |
Feb 01, 2022 | 75.37 | 75.68 | 74.37 | 75.51 | 3,500,945 | +0.41(+0.55%) |
Jan 31, 2022 | 73.31 | 75.16 | 75.10 | 3,380,956 | +1.98(+2.71%) | |
Jan 28, 2022 | 71.25 | 73.10 | 70.23 | 73.12 | 4,604,832 | +2.40(+3.39%) |
Jan 27, 2022 | 72.34 | 72.73 | 70.51 | 70.72 | 5,153,820 | -0.57(-0.80%) |
Jan 26, 2022 | 72.80 | 73.57 | 70.45 | 71.29 | 4,823,881 | +0.08(+0.11%) |
Jan 25, 2022 | 71.38 | 72.20 | 70.44 | 71.21 | 5,563,820 | -1.49(-2.05%) |
Jan 24, 2022 | 70.84 | 72.77 | 68.74 | 72.70 | 11,656,174 | +0.47(+0.65%) |
Jan 21, 2022 | 73.76 | 74.28 | 72.23 | 72.23 | 5,461,349 | -1.90(-2.56%) |
Jan 20, 2022 | 75.70 | 76.50 | 74.05 | 74.13 | 3,413,693 | -0.98(-1.30%) |
Jan 19, 2022 | 76.37 | 76.89 | 75.06 | 75.11 | 3,566,866 | -0.93(-1.22%) |
Jan 18, 2022 | 76.61 | 76.89 | 75.82 | 76.04 | 6,684,047 | -1.80(-2.32%) |
Jan 14, 2022 | 77.84 | 0 | +0.22(+0.28%) | |||
Jan 13, 2022 | 79.93 | 80.00 | 77.48 | 77.62 | 2,707,009 | -1.99(-2.50%) |
Jan 12, 2022 | 79.76 | 80.23 | 79.27 | 79.61 | 2,587,621 | +0.38(+0.48%) |
Jan 11, 2022 | 78.22 | 79.26 | 77.71 | 79.23 | 2,625,468 | +0.85(+1.09%) |
Jan 10, 2022 | 77.33 | 78.45 | 76.25 | 78.38 | 6,438,809 | +0.06(+0.08%) |
Jan 07, 2022 | 79.17 | 79.40 | 78.04 | 78.32 | 3,296,394 | -0.76(-0.97%) |
Jan 06, 2022 | 78.89 | 79.68 | 78.42 | 79.08 | 4,381,106 | -0.23(-0.28%) |
Jan 05, 2022 | 81.52 | 81.58 | 79.29 | 79.31 | 4,900,763 | -2.49(-3.04%) |
Jan 04, 2022 | 82.70 | 82.87 | 81.28 | 81.80 | 3,297,741 | -0.82(-1.00%) |
Jan 03, 2022 | 82.39 | 82.76 | 81.89 | 82.62 | 4,393,649 | +0.64(+0.78%) |
Dec 31, 2021 | 82.37 | 82.55 | 81.99 | 81.99 | 1,689,587 | -0.48(-0.58%) |
Dec 30, 2021 | 82.76 | 83.12 | 82.34 | 82.47 | 1,425,839 | -0.29(-0.36%) |
Dec 29, 2021 | 82.80 | 83.05 | 82.39 | 82.76 | 2,549,553 | -0.04(-0.05%) |
Dec 28, 2021 | 83.38 | 83.38 | 82.62 | 82.80 | 4,816,124 | -0.30(-0.37%) |
Dec 27, 2021 | 82.01 | 83.12 | 81.99 | 83.10 | 1,488,833 | +1.38(+1.69%) |
Dec 23, 2021 | 81.20 | 81.98 | 81.19 | 81.72 | 1,695,306 | +0.60(+0.74%) |
Dec 22, 2021 | 80.06 | 81.19 | 80.00 | 81.12 | 2,657,029 | +1.04(+1.30%) |
Dec 21, 2021 | 79.20 | 80.11 | 78.34 | 80.08 | 5,741,799 | +1.61(+2.05%) |
Dec 20, 2021 | 78.41 | 78.65 | 77.83 | 78.48 | 6,599,976 | -0.99(-1.25%) |
Dec 17, 2021 | 79.37 | 80.26 | 78.88 | 79.47 | 2,069,097 | -0.52(-0.65%) |
Dec 16, 2021 | 81.96 | 82.07 | 79.69 | 79.99 | 2,024,751 | -1.72(-2.11%) |
Dec 15, 2021 | 80.00 | 81.80 | 79.35 | 81.71 | 2,277,592 | +1.67(+2.08%) |
Dec 14, 2021 | 80.10 | 80.53 | 79.15 | 80.05 | 2,368,837 | -0.89(-1.10%) |
Dec 13, 2021 | 81.82 | 81.96 | 80.90 | 80.94 | 1,487,682 | -0.93(-1.13%) |
Dec 10, 2021 | 81.55 | 81.92 | 81.03 | 81.87 | 1,365,213 | +0.84(+1.04%) |
Dec 09, 2021 | 81.64 | 81.97 | 80.97 | 81.02 | 1,250,572 | -0.80(-0.98%) |
Dec 08, 2021 | 81.47 | 81.89 | 81.18 | 81.83 | 2,064,224 | +0.44(+0.54%) |
Dec 07, 2021 | 80.50 | 81.43 | 80.47 | 81.39 | 1,499,084 | +2.18(+2.76%) |
Dec 06, 2021 | 78.70 | 79.47 | 78.02 | 79.20 | 2,415,586 | +0.73(+0.94%) |
Dec 03, 2021 | 79.89 | 80.11 | 77.62 | 78.47 | 2,483,200 | -1.16(-1.45%) |
Dec 02, 2021 | 78.60 | 79.91 | 78.50 | 79.62 | 2,856,634 | +0.75(+0.96%) |
Dec 01, 2021 | 80.96 | 81.40 | 78.81 | 78.87 | 2,521,222 | -1.12(-1.39%) |
Nov 30, 2021 | 80.96 | 81.52 | 79.85 | 79.99 | 2,582,962 | -1.27(-1.57%) |
Nov 29, 2021 | 80.59 | 81.50 | 80.51 | 81.26 | 1,956,598 | +1.54(+1.93%) |
Nov 26, 2021 | 80.60 | 81.08 | 79.47 | 79.72 | 1,439,485 | -1.66(-2.04%) |
Nov 24, 2021 | 80.61 | 81.43 | 80.21 | 81.39 | 1,799,952 | +0.33(+0.41%) |
Nov 23, 2021 | 81.13 | 81.48 | 80.21 | 81.05 | 2,723,854 | -0.30(-0.37%) |
Nov 22, 2021 | 82.51 | 83.08 | 81.31 | 81.36 | 1,791,780 | -0.81(-0.99%) |
Nov 19, 2021 | 82.09 | 82.53 | 81.93 | 82.17 | 1,553,357 | +0.37(+0.45%) |
Nov 18, 2021 | 81.44 | 81.90 | 81.07 | 81.80 | 1,182,608 | +0.76(+0.94%) |
Nov 17, 2021 | 81.12 | 81.41 | 80.87 | 81.03 | 1,114,666 | -0.06(-0.07%) |
Nov 16, 2021 | 80.32 | 81.25 | 80.32 | 81.09 | 1,576,291 | +0.67(+0.83%) |
Nov 15, 2021 | 80.68 | 80.80 | 80.10 | 80.43 | 2,116,054 | -0.02(-0.02%) |
Nov 12, 2021 | 79.78 | 80.55 | 79.55 | 80.45 | 1,647,374 | +0.92(+1.16%) |
Nov 11, 2021 | 79.87 | 79.91 | 79.52 | 79.53 | 787,078 | +0.17(+0.21%) |
Nov 10, 2021 | 79.89 | 79.36 | 1,654,968 | -1.02(-1.27%) | ||
Nov 09, 2021 | 81.00 | 81.05 | 80.14 | 80.38 | 1,397,611 | -0.43(-0.53%) |
Nov 08, 2021 | 80.82 | 81.03 | 80.66 | 80.81 | 1,562,350 | +0.04(+0.05%) |
Nov 05, 2021 | 81.01 | 81.17 | 80.46 | 80.77 | 1,647,125 | -0.02(-0.02%) |
Nov 04, 2021 | 80.02 | 80.84 | 79.93 | 80.79 | 2,429,965 | +1.00(+1.25%) |
Nov 03, 2021 | 79.21 | 79.87 | 78.92 | 79.79 | 1,347,188 | +0.56(+0.70%) |
Nov 02, 2021 | 78.81 | 79.35 | 78.79 | 79.23 | 1,087,381 | +0.35(+0.45%) |
Nov 01, 2021 | 79.04 | 78.77 | 78.47 | 78.88 | 1,447,489 | -0.05(-0.06%) |
Oct 29, 2021 | 77.81 | 78.97 | 77.77 | 78.93 | 1,329,697 | +0.48(+0.61%) |
Oct 28, 2021 | 77.94 | 78.48 | 77.87 | 78.45 | 1,556,651 | +0.89(+1.15%) |
Oct 27, 2021 | 77.52 | 78.24 | 77.47 | 77.56 | 1,531,730 | +0.22(+0.28%) |
Oct 26, 2021 | 77.59 | 77.34 | 1,538,541 | +0.19(+0.24%) | ||
Oct 25, 2021 | 76.77 | 77.26 | 76.34 | 77.16 | 1,890,574 | +0.63(+0.82%) |
Oct 22, 2021 | 76.69 | 76.93 | 76.18 | 76.53 | 1,051,421 | -0.35(-0.46%) |
Oct 21, 2021 | 76.29 | 76.91 | 76.18 | 76.88 | 1,872,699 | +0.53(+0.69%) |
Oct 20, 2021 | 76.59 | 76.64 | 76.11 | 76.35 | 1,040,548 | -0.05(-0.06%) |
Oct 19, 2021 | 76.09 | 76.45 | 76.01 | 76.40 | 1,576,711 | +0.55(+0.72%) |
Oct 18, 2021 | 74.93 | 75.88 | 74.83 | 75.86 | 1,964,006 | +0.70(+0.92%) |
Oct 15, 2021 | 74.89 | 75.20 | 74.72 | 75.16 | 1,390,752 | +0.58(+0.77%) |
Oct 14, 2021 | 73.97 | 74.64 | 73.89 | 74.58 | 1,451,524 | +1.32(+1.80%) |
Oct 13, 2021 | 73.15 | 73.40 | 72.72 | 73.26 | 2,143,431 | +0.48(+0.66%) |
Oct 12, 2021 | 73.28 | 73.32 | 72.66 | 72.78 | 1,861,012 | -0.19(-0.25%) |
Oct 11, 2021 | 73.19 | 73.90 | 72.97 | 72.97 | 1,354,511 | -0.45(-0.61%) |
Oct 08, 2021 | 73.92 | 73.96 | 73.33 | 73.42 | 1,320,994 | -0.28(-0.39%) |
Oct 07, 2021 | 73.65 | 74.23 | 73.58 | 73.70 | 1,445,088 | +0.69(+0.94%) |
Oct 06, 2021 | 71.90 | 73.08 | 71.71 | 73.02 | 2,350,753 | +0.47(+0.65%) |
Oct 05, 2021 | 71.81 | 73.02 | 71.79 | 72.55 | 3,144,177 | +0.92(+1.28%) |
Oct 04, 2021 | 72.78 | 72.84 | 71.12 | 71.63 | 5,226,631 | -1.49(-2.03%) |
Oct 01, 2021 | 72.58 | 73.31 | 71.85 | 73.11 | 6,749,662 | +0.77(+1.07%) |
Sep 30, 2021 | 73.22 | 73.55 | 72.34 | 72.34 | 2,957,226 | -0.59(-0.81%) |
Sep 29, 2021 | 73.22 | 73.60 | 72.83 | 72.93 | 2,356,846 | -0.01(-0.01%) |
Sep 28, 2021 | 74.10 | 74.19 | 72.79 | 72.94 | 2,901,073 | -1.99(-2.65%) |
Sep 27, 2021 | 75.07 | 75.16 | 74.62 | 74.93 | 1,424,374 | -0.70(-0.92%) |
Sep 24, 2021 | 75.09 | 75.73 | 75.06 | 75.62 | 1,195,417 | +0.14(+0.19%) |
Sep 23, 2021 | 75.05 | 75.74 | 74.95 | 75.48 | 1,189,612 | +0.69(+0.93%) |
Sep 22, 2021 | 74.36 | 75.04 | 74.09 | 74.79 | 2,016,779 | +0.65(+0.87%) |
Sep 21, 2021 | 74.44 | 74.69 | 73.92 | 74.14 | 1,819,022 | +0.11(+0.15%) |
Sep 20, 2021 | 74.27 | 74.62 | 73.10 | 74.03 | 2,716,322 | -1.41(-1.87%) |
Sep 17, 2021 | 76.16 | 76.16 | 75.30 | 75.44 | 1,536,246 | -0.89(-1.17%) |
Sep 16, 2021 | 76.10 | 76.41 | 75.65 | 76.33 | 1,354,449 | +0.04(+0.05%) |
Sep 15, 2021 | 75.87 | 76.41 | 75.48 | 76.29 | 1,423,641 | +0.53(+0.70%) |
Sep 14, 2021 | 76.19 | 76.29 | 75.59 | 75.76 | 1,486,168 | -0.11(-0.14%) |
Sep 13, 2021 | 76.49 | 76.58 | 75.47 | 75.87 | 1,506,884 | -0.10(-0.13%) |
Sep 10, 2021 | 76.96 | 77.10 | 75.94 | 75.97 | 1,830,959 | -0.62(-0.80%) |
Sep 09, 2021 | 77.05 | 77.29 | 76.58 | 76.58 | 1,363,126 | -0.45(-0.58%) |
Sep 08, 2021 | 77.16 | 77.17 | 76.62 | 77.03 | 1,453,461 | -0.18(-0.23%) |
Sep 07, 2021 | 77.22 | 77.33 | 76.88 | 77.21 | 1,155,618 | +0.02(+0.03%) |
Sep 03, 2021 | 76.83 | 77.30 | 76.72 | 77.19 | 1,597,312 | +0.22(+0.28%) |
Sep 02, 2021 | 77.24 | 77.38 | 76.78 | 76.98 | 1,280,679 | -0.03(-0.04%) |
Sep 01, 2021 | 77.03 | 77.33 | 76.95 | 77.01 | 2,142,250 | +0.20(+0.25%) |
Aug 31, 2021 | 77.01 | 77.06 | 76.68 | 76.81 | 1,337,953 | -0.16(-0.20%) |
Aug 30, 2021 | 76.30 | 77.10 | 76.30 | 76.97 | 1,681,835 | +0.85(+1.12%) |
Aug 27, 2021 | 75.56 | 76.20 | 75.50 | 76.12 | 2,398,194 | +0.70(+0.93%) |
Aug 26, 2021 | 75.74 | 75.86 | 75.38 | 75.41 | 2,799,655 | -0.42(-0.55%) |
Aug 25, 2021 | 75.87 | 75.96 | 75.68 | 75.83 | 1,822,856 | +0.07(+0.09%) |
Aug 24, 2021 | 75.86 | 75.96 | 75.70 | 75.76 | 1,530,826 | +0.03(+0.04%) |
Aug 23, 2021 | 75.12 | 75.90 | 75.12 | 75.73 | 1,179,730 | +0.81(+1.08%) |
Aug 20, 2021 | 74.36 | 75.03 | 74.29 | 74.92 | 1,650,461 | +0.76(+1.03%) |
Aug 19, 2021 | 73.27 | 74.45 | 73.20 | 74.16 | 2,279,393 | +0.45(+0.61%) |
Aug 18, 2021 | 74.35 | 74.70 | 73.65 | 73.71 | 1,693,678 | -0.77(-1.04%) |
Aug 17, 2021 | 74.61 | 74.73 | 74.01 | 74.48 | 2,090,278 | -0.62(-0.82%) |
Aug 16, 2021 | 74.61 | 75.13 | 74.04 | 75.10 | 1,488,589 | +0.30(+0.40%) |
Aug 13, 2021 | 74.63 | 74.82 | 74.53 | 74.80 | 1,068,922 | +0.27(+0.37%) |
Aug 12, 2021 | 74.05 | 74.56 | 73.91 | 74.52 | 919,793 | +0.42(+0.57%) |
Aug 11, 2021 | 74.39 | 74.49 | 73.92 | 74.10 | 1,216,371 | -0.05(-0.07%) |
Aug 10, 2021 | 74.56 | 74.64 | 74.00 | 74.15 | 1,267,593 | -0.28(-0.38%) |
Aug 09, 2021 | 74.56 | 74.64 | 74.30 | 74.43 | 1,365,250 | -0.06(-0.08%) |
Aug 06, 2021 | 74.53 | 74.67 | 74.27 | 74.49 | 1,863,826 | -0.17(-0.22%) |
Aug 05, 2021 | 74.44 | 74.69 | 74.24 | 74.66 | 1,525,052 | +0.41(+0.55%) |
Aug 04, 2021 | 74.17 | 74.47 | 74.01 | 74.25 | 1,524,288 | +0.04(+0.05%) |
Aug 03, 2021 | 73.83 | 74.22 | 73.36 | 74.21 | 3,894,092 | +0.56(+0.76%) |
Aug 02, 2021 | 74.12 | 74.16 | 73.60 | 73.65 | 2,539,201 | -0.12(-0.16%) |
Jul 30, 2021 | 73.48 | 73.90 | 73.45 | 73.77 | 1,824,319 | -0.45(-0.61%) |
Jul 29, 2021 | 74.01 | 74.43 | 74.01 | 74.22 | 1,513,327 | +0.17(+0.22%) |
Jul 28, 2021 | 74.14 | 74.42 | 73.62 | 74.05 | 2,250,776 | +0.06(+0.08%) |
Jul 27, 2021 | 74.59 | 74.61 | 73.28 | 73.99 | 2,219,481 | -0.65(-0.88%) |
Jul 26, 2021 | 74.50 | 74.72 | 74.32 | 74.65 | 2,668,470 | +0.05(+0.07%) |
Jul 23, 2021 | 73.97 | 74.65 | 73.81 | 74.60 | 2,269,107 | +1.03(+1.39%) |
Jul 22, 2021 | 73.12 | 73.57 | 73.12 | 73.57 | 4,157,823 | +0.60(+0.82%) |
Jul 21, 2021 | 72.58 | 72.99 | 72.52 | 72.98 | 1,814,740 | +0.44(+0.61%) |
Jul 20, 2021 | 71.87 | 72.82 | 71.56 | 72.54 | 2,562,502 | +0.91(+1.27%) |
Jul 19, 2021 | 71.64 | 71.83 | 71.14 | 71.63 | 3,684,890 | -0.81(-1.12%) |
Jul 16, 2021 | 73.11 | 73.26 | 72.39 | 72.44 | 1,668,963 | -0.51(-0.70%) |
Jul 15, 2021 | 73.30 | 73.34 | 72.58 | 72.95 | 1,913,219 | -0.41(-0.56%) |
Jul 14, 2021 | 73.58 | 73.71 | 73.17 | 73.36 | 1,969,597 | +0.23(+0.32%) |
Jul 13, 2021 | 73.05 | 73.69 | 73.01 | 73.12 | 2,197,695 | -0.02(-0.03%) |
Jul 12, 2021 | 73.15 | 73.22 | 72.94 | 73.14 | 1,656,174 | +0.22(+0.31%) |
Jul 09, 2021 | 72.44 | 73.00 | 72.40 | 72.92 | 2,321,458 | +0.47(+0.65%) |
Jul 08, 2021 | 71.92 | 72.65 | 71.69 | 72.45 | 2,432,671 | -0.52(-0.71%) |
Jul 07, 2021 | 72.99 | 73.06 | 72.50 | 72.97 | 2,935,218 | +0.37(+0.51%) |
Jul 06, 2021 | 72.33 | 72.64 | 71.95 | 72.60 | 2,084,889 | +0.38(+0.53%) |
Jul 02, 2021 | 71.66 | 72.28 | 71.62 | 72.22 | 1,155,682 | +0.88(+1.23%) |