Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.88 | 87.95 | 85.64 | 85.75 | 4,333,488 | -2.50(-2.83%) |
Apr 28, 2022 | 87.89 | 88.72 | 87.34 | 88.25 | 1,186,116 | +0.66(+0.75%) |
Apr 27, 2022 | 88.08 | 89.04 | 87.10 | 87.59 | 1,548,356 | -0.40(-0.45%) |
Apr 26, 2022 | 88.70 | 89.99 | 87.96 | 87.99 | 1,553,308 | -0.82(-0.93%) |
Apr 25, 2022 | 89.70 | 89.70 | 87.04 | 88.81 | 1,802,096 | -0.41(-0.46%) |
Apr 22, 2022 | 90.62 | 90.75 | 89.07 | 89.22 | 2,192,079 | -1.57(-1.73%) |
Apr 21, 2022 | 90.73 | 91.66 | 90.31 | 90.79 | 2,069,423 | -0.20(-0.22%) |
Apr 20, 2022 | 91.22 | 91.75 | 90.97 | 91.00 | 1,453,649 | +0.37(+0.41%) |
Apr 19, 2022 | 90.07 | 90.84 | 89.77 | 90.63 | 1,225,069 | +0.99(+1.10%) |
Apr 18, 2022 | 90.99 | 91.18 | 89.27 | 89.64 | 1,085,066 | -1.01(-1.11%) |
Apr 14, 2022 | 90.86 | 91.16 | 90.37 | 90.65 | 1,376,224 | +0.12(+0.13%) |
Apr 13, 2022 | 90.62 | 90.70 | 89.75 | 90.53 | 1,938,975 | +0.09(+0.10%) |
Apr 12, 2022 | 88.85 | 90.60 | 88.49 | 90.43 | 2,884,577 | +1.11(+1.24%) |
Apr 11, 2022 | 89.81 | 90.48 | 88.96 | 89.32 | 2,012,787 | -1.21(-1.34%) |
Apr 08, 2022 | 90.62 | 90.79 | 89.25 | 90.53 | 1,672,257 | +0.32(+0.36%) |
Apr 07, 2022 | 90.99 | 91.22 | 89.80 | 90.21 | 2,115,322 | -0.78(-0.85%) |
Apr 06, 2022 | 89.31 | 91.12 | 88.85 | 90.99 | 1,984,512 | +2.08(+2.34%) |
Apr 05, 2022 | 88.31 | 89.69 | 88.31 | 88.91 | 1,671,444 | +0.65(+0.73%) |
Apr 04, 2022 | 88.51 | 88.51 | 86.91 | 88.26 | 2,047,511 | -0.61(-0.69%) |
Apr 01, 2022 | 87.25 | 88.87 | 86.55 | 88.87 | 2,062,244 | +1.32(+1.51%) |
Mar 31, 2022 | 87.55 | 88.53 | 87.33 | 87.55 | 2,242,585 | -0.05(-0.05%) |
Mar 30, 2022 | 86.60 | 87.61 | 86.19 | 87.59 | 1,462,473 | +1.12(+1.29%) |
Mar 29, 2022 | 86.08 | 86.63 | 85.54 | 86.48 | 1,388,723 | +0.43(+0.51%) |
Mar 28, 2022 | 85.84 | 86.11 | 84.84 | 86.04 | 1,281,657 | +0.34(+0.40%) |
Mar 25, 2022 | 84.77 | 85.95 | 84.61 | 85.70 | 1,694,772 | +1.17(+1.39%) |
Mar 24, 2022 | 83.65 | 84.54 | 83.07 | 84.52 | 1,582,049 | +1.36(+1.63%) |
Mar 23, 2022 | 82.77 | 83.70 | 81.97 | 83.16 | 1,368,152 | +0.60(+0.73%) |
Mar 22, 2022 | 83.06 | 83.10 | 81.79 | 82.56 | 1,562,999 | -0.26(-0.31%) |
Mar 21, 2022 | 82.48 | 83.59 | 82.43 | 82.82 | 1,349,246 | +0.80(+0.98%) |
Mar 18, 2022 | 83.17 | 83.22 | 81.46 | 82.02 | 3,710,388 | -1.21(-1.46%) |
Mar 17, 2022 | 83.01 | 83.72 | 82.37 | 83.23 | 2,069,732 | +0.34(+0.41%) |
Mar 16, 2022 | 83.35 | 83.53 | 81.77 | 82.89 | 1,786,121 | -0.70(-0.84%) |
Mar 15, 2022 | 83.62 | 83.97 | 82.99 | 83.59 | 1,671,077 | +0.81(+0.98%) |
Mar 14, 2022 | 83.26 | 83.57 | 82.11 | 82.78 | 1,560,938 | +0.17(+0.20%) |
Mar 11, 2022 | 82.58 | 83.79 | 82.44 | 82.61 | 1,520,384 | -0.12(-0.15%) |
Mar 10, 2022 | 81.42 | 82.94 | 81.39 | 82.73 | 1,463,145 | +1.01(+1.23%) |
Mar 09, 2022 | 82.79 | 83.06 | 81.52 | 81.72 | 1,648,396 | -0.34(-0.42%) |
Mar 08, 2022 | 83.64 | 84.13 | 82.06 | 82.06 | 1,671,191 | -1.29(-1.54%) |
Mar 07, 2022 | 83.15 | 83.48 | 82.00 | 83.35 | 1,956,497 | +0.24(+0.29%) |
Mar 04, 2022 | 81.37 | 83.13 | 81.22 | 83.11 | 1,897,180 | +1.47(+1.80%) |
Mar 03, 2022 | 80.45 | 81.75 | 80.42 | 81.64 | 1,837,238 | +1.28(+1.59%) |
Mar 02, 2022 | 79.07 | 80.98 | 79.07 | 80.36 | 1,869,553 | +1.41(+1.79%) |
Mar 01, 2022 | 79.74 | 80.58 | 77.95 | 78.95 | 2,295,100 | -0.36(-0.45%) |
Feb 28, 2022 | 78.68 | 79.64 | 78.50 | 79.31 | 2,638,168 | -0.16(-0.20%) |
Feb 25, 2022 | 77.93 | 79.83 | 78.52 | 79.47 | 2,037,428 | +2.43(+3.16%) |
Feb 24, 2022 | 77.63 | 78.04 | 75.40 | 77.03 | 2,681,241 | -1.01(-1.29%) |
Feb 23, 2022 | 78.61 | 78.99 | 77.93 | 78.04 | 2,581,117 | -0.32(-0.41%) |
Feb 22, 2022 | 78.34 | 78.87 | 77.02 | 78.37 | 2,576,473 | +0.13(+0.17%) |
Feb 18, 2022 | 78.24 | 0 | +2.92(+3.88%) | |||
Feb 17, 2022 | 75.15 | 75.72 | 74.35 | 75.31 | 2,096,990 | +0.34(+0.46%) |
Feb 16, 2022 | 75.13 | 75.43 | 74.08 | 74.97 | 2,667,743 | -0.26(-0.34%) |
Feb 15, 2022 | 76.40 | 76.65 | 74.82 | 75.23 | 1,372,082 | -0.80(-1.06%) |
Feb 14, 2022 | 77.27 | 77.58 | 75.20 | 76.04 | 2,075,736 | -1.14(-1.47%) |
Feb 11, 2022 | 77.13 | 77.79 | 76.70 | 77.17 | 1,824,769 | +0.21(+0.27%) |
Feb 10, 2022 | 78.44 | 78.70 | 76.78 | 76.96 | 1,738,379 | -2.15(-2.72%) |
Feb 09, 2022 | 79.56 | 79.85 | 78.95 | 79.11 | 1,595,967 | -0.04(-0.05%) |
Feb 08, 2022 | 79.54 | 79.78 | 78.94 | 79.15 | 1,749,600 | -0.16(-0.21%) |
Feb 07, 2022 | 78.96 | 79.60 | 78.21 | 79.31 | 1,920,607 | +0.47(+0.59%) |
Feb 04, 2022 | 78.96 | 79.66 | 78.10 | 78.85 | 2,815,709 | -0.82(-1.03%) |
Feb 03, 2022 | 79.66 | 79.67 | 1,509,706 | -0.15(-0.18%) | ||
Feb 02, 2022 | 78.50 | 79.90 | 78.33 | 79.82 | 1,963,583 | +1.01(+1.28%) |
Feb 01, 2022 | 79.47 | 79.86 | 77.97 | 78.81 | 2,558,592 | -0.37(-0.46%) |
Jan 31, 2022 | 77.85 | 79.27 | 79.18 | 6,065,280 | +1.67(+2.15%) | |
Jan 28, 2022 | 75.80 | 77.59 | 75.28 | 77.51 | 2,746,762 | +1.71(+2.26%) |
Jan 27, 2022 | 75.24 | 76.41 | 75.01 | 75.80 | 3,156,323 | +1.26(+1.70%) |
Jan 26, 2022 | 74.93 | 75.51 | 73.98 | 74.53 | 4,687,477 | -0.39(-0.53%) |
Jan 25, 2022 | 74.50 | 75.75 | 74.46 | 74.93 | 3,324,088 | -0.16(-0.22%) |
Jan 24, 2022 | 75.56 | 76.33 | 73.38 | 75.09 | 4,206,047 | -0.61(-0.81%) |
Jan 21, 2022 | 75.69 | 76.68 | 75.36 | 75.71 | 4,609,932 | +0.57(+0.76%) |
Jan 20, 2022 | 74.99 | 75.83 | 74.58 | 75.14 | 2,977,355 | -0.10(-0.13%) |
Jan 19, 2022 | 75.19 | 76.00 | 74.73 | 75.24 | 2,157,896 | +0.15(+0.20%) |
Jan 18, 2022 | 75.84 | 75.96 | 74.51 | 75.09 | 3,563,018 | -1.40(-1.83%) |
Jan 14, 2022 | 76.49 | 0 | -0.38(-0.50%) | |||
Jan 13, 2022 | 76.15 | 77.17 | 75.87 | 76.88 | 1,730,265 | +0.69(+0.90%) |
Jan 12, 2022 | 75.71 | 76.26 | 75.40 | 76.19 | 2,344,660 | +0.11(+0.14%) |
Jan 11, 2022 | 77.62 | 77.93 | 75.19 | 76.08 | 3,237,598 | -1.57(-2.02%) |
Jan 10, 2022 | 78.54 | 78.93 | 77.38 | 77.65 | 4,226,167 | -0.82(-1.04%) |
Jan 07, 2022 | 77.87 | 78.83 | 77.39 | 78.46 | 4,069,739 | +0.27(+0.35%) |
Jan 06, 2022 | 78.81 | 78.89 | 77.77 | 78.19 | 4,194,692 | -0.16(-0.21%) |
Jan 05, 2022 | 77.85 | 78.99 | 77.81 | 78.35 | 3,922,986 | +0.53(+0.68%) |
Jan 04, 2022 | 77.72 | 78.69 | 77.57 | 77.82 | 3,105,888 | -0.15(-0.19%) |
Jan 03, 2022 | 78.17 | 78.24 | 76.95 | 77.97 | 1,583,756 | -0.17(-0.22%) |
Dec 31, 2021 | 77.89 | 78.40 | 77.55 | 78.14 | 1,144,278 | +0.13(+0.16%) |
Dec 30, 2021 | 78.05 | 78.21 | 77.54 | 78.01 | 1,524,759 | +0.07(+0.09%) |
Dec 29, 2021 | 77.46 | 78.01 | 77.18 | 77.94 | 1,466,674 | +0.64(+0.83%) |
Dec 28, 2021 | 76.69 | 77.31 | 76.58 | 77.30 | 858,868 | +0.61(+0.80%) |
Dec 27, 2021 | 76.52 | 76.87 | 76.30 | 76.69 | 1,063,721 | -0.04(-0.05%) |
Dec 23, 2021 | 77.02 | 77.24 | 76.60 | 76.72 | 1,434,177 | -0.07(-0.10%) |
Dec 22, 2021 | 76.34 | 76.88 | 76.15 | 76.80 | 5,174,055 | +0.44(+0.58%) |
Dec 21, 2021 | 77.35 | 77.51 | 76.06 | 76.36 | 1,493,856 | -0.61(-0.80%) |
Dec 20, 2021 | 76.23 | 77.16 | 75.71 | 76.97 | 1,738,710 | +0.20(+0.26%) |
Dec 17, 2021 | 77.63 | 77.97 | 76.61 | 76.77 | 5,225,546 | -0.80(-1.03%) |
Dec 16, 2021 | 77.16 | 78.05 | 76.59 | 77.57 | 2,109,519 | +0.16(+0.20%) |
Dec 15, 2021 | 76.23 | 77.53 | 76.12 | 77.41 | 2,842,768 | +1.24(+1.62%) |
Dec 14, 2021 | 76.56 | 76.88 | 75.94 | 76.17 | 1,672,910 | -0.27(-0.36%) |
Dec 13, 2021 | 75.58 | 76.92 | 75.47 | 76.45 | 4,329,695 | +0.79(+1.04%) |
Dec 10, 2021 | 75.03 | 75.81 | 74.70 | 75.66 | 1,666,348 | +0.85(+1.14%) |
Dec 09, 2021 | 74.82 | 75.04 | 73.68 | 74.81 | 5,100,722 | +0.14(+0.18%) |
Dec 08, 2021 | 74.86 | 75.30 | 74.22 | 74.67 | 1,571,596 | -0.03(-0.04%) |
Dec 07, 2021 | 74.24 | 74.84 | 73.94 | 74.70 | 2,251,036 | +0.19(+0.26%) |
Dec 06, 2021 | 74.19 | 75.14 | 74.03 | 74.51 | 3,103,922 | +0.75(+1.02%) |
Dec 03, 2021 | 72.40 | 73.78 | 72.09 | 73.76 | 2,859,277 | +1.69(+2.34%) |
Dec 02, 2021 | 71.75 | 72.70 | 71.59 | 72.07 | 1,998,324 | +0.69(+0.96%) |
Dec 01, 2021 | 71.44 | 72.88 | 70.98 | 71.38 | 1,938,296 | +0.27(+0.39%) |
Nov 30, 2021 | 72.95 | 73.20 | 71.11 | 71.11 | 5,709,277 | -2.48(-3.37%) |
Nov 29, 2021 | 72.38 | 73.73 | 72.01 | 73.59 | 3,346,235 | +1.54(+2.14%) |
Nov 26, 2021 | 72.21 | 73.17 | 72.01 | 72.05 | 1,460,211 | -0.50(-0.69%) |
Nov 24, 2021 | 72.67 | 72.87 | 72.21 | 72.56 | 1,415,909 | +0.05(+0.06%) |
Nov 23, 2021 | 72.06 | 72.89 | 71.94 | 72.51 | 1,694,858 | +0.55(+0.76%) |
Nov 22, 2021 | 71.36 | 72.69 | 71.07 | 71.96 | 2,073,708 | +0.49(+0.69%) |
Nov 19, 2021 | 71.20 | 71.83 | 71.13 | 71.47 | 2,010,259 | +0.34(+0.48%) |
Nov 18, 2021 | 70.80 | 71.23 | 69.99 | 71.13 | 1,899,717 | +0.15(+0.21%) |
Nov 17, 2021 | 70.87 | 71.12 | 70.38 | 70.98 | 1,748,905 | -0.02(-0.03%) |
Nov 16, 2021 | 71.51 | 71.87 | 70.98 | 71.00 | 1,297,386 | -0.44(-0.61%) |
Nov 15, 2021 | 70.46 | 71.47 | 70.24 | 71.43 | 2,073,470 | +1.47(+2.10%) |
Nov 12, 2021 | 70.38 | 70.38 | 69.85 | 69.96 | 3,733,977 | -0.39(-0.55%) |
Nov 11, 2021 | 70.44 | 70.63 | 69.82 | 70.35 | 1,727,763 | -0.34(-0.49%) |
Nov 10, 2021 | 70.74 | 70.70 | 2,586,226 | +0.12(+0.17%) | ||
Nov 09, 2021 | 70.10 | 70.75 | 70.03 | 70.58 | 1,861,678 | +0.71(+1.01%) |
Nov 08, 2021 | 70.74 | 70.78 | 69.60 | 69.87 | 2,667,206 | -1.05(-1.48%) |
Nov 05, 2021 | 70.09 | 71.45 | 70.09 | 70.93 | 4,026,715 | +1.75(+2.53%) |
Nov 04, 2021 | 69.71 | 70.10 | 68.49 | 69.18 | 2,346,633 | -0.63(-0.91%) |
Nov 03, 2021 | 69.07 | 70.02 | 68.87 | 69.81 | 2,396,999 | +0.49(+0.71%) |
Nov 02, 2021 | 69.09 | 69.56 | 68.38 | 69.32 | 2,179,485 | +0.30(+0.43%) |
Nov 01, 2021 | 68.38 | 69.53 | 68.56 | 69.02 | 1,830,318 | +0.64(+0.94%) |
Oct 29, 2021 | 69.18 | 69.46 | 68.17 | 68.38 | 2,730,029 | -0.81(-1.17%) |
Oct 28, 2021 | 69.03 | 69.38 | 68.78 | 69.18 | 1,455,545 | +0.27(+0.39%) |
Oct 27, 2021 | 69.49 | 69.48 | 68.67 | 68.91 | 1,744,229 | -0.26(-0.38%) |
Oct 26, 2021 | 68.81 | 69.18 | 1,792,573 | +0.36(+0.53%) | ||
Oct 25, 2021 | 68.83 | 69.18 | 68.47 | 68.81 | 1,805,710 | -0.19(-0.28%) |
Oct 22, 2021 | 68.68 | 69.22 | 68.58 | 69.00 | 1,377,178 | +0.59(+0.86%) |
Oct 21, 2021 | 68.59 | 68.77 | 68.06 | 68.41 | 1,675,637 | -0.06(-0.09%) |
Oct 20, 2021 | 67.11 | 68.57 | 66.96 | 68.48 | 2,424,541 | +1.61(+2.41%) |
Oct 19, 2021 | 66.52 | 66.89 | 66.10 | 66.86 | 2,190,564 | +0.76(+1.15%) |
Oct 18, 2021 | 66.19 | 66.49 | 65.34 | 66.10 | 6,806,164 | -1.43(-2.12%) |
Oct 15, 2021 | 68.56 | 68.69 | 67.35 | 67.53 | 18,285,218 | -1.09(-1.59%) |
Oct 14, 2021 | 68.93 | 69.29 | 68.55 | 68.62 | 4,249,924 | -0.34(-0.50%) |
Oct 13, 2021 | 68.54 | 69.27 | 68.37 | 68.97 | 3,979,495 | +0.33(+0.48%) |
Oct 12, 2021 | 67.05 | 69.00 | 66.88 | 68.64 | 4,801,602 | +1.61(+2.39%) |
Oct 11, 2021 | 68.63 | 69.42 | 67.03 | 67.04 | 8,563,269 | +0.41(+0.61%) |
Oct 08, 2021 | 67.31 | 67.40 | 66.57 | 66.63 | 1,972,198 | -0.83(-1.22%) |
Oct 07, 2021 | 67.74 | 68.29 | 67.31 | 67.45 | 1,791,410 | -0.21(-0.31%) |
Oct 06, 2021 | 66.13 | 67.71 | 65.93 | 67.66 | 2,972,886 | +1.42(+2.15%) |
Oct 05, 2021 | 66.47 | 66.65 | 65.94 | 66.24 | 2,382,396 | -0.16(-0.25%) |
Oct 04, 2021 | 64.89 | 66.64 | 64.86 | 66.40 | 2,371,410 | +1.47(+2.26%) |
Oct 01, 2021 | 66.46 | 66.46 | 64.88 | 64.93 | 2,467,154 | -0.90(-1.36%) |
Sep 30, 2021 | 66.55 | 66.81 | 65.86 | 65.83 | 3,034,707 | -0.78(-1.17%) |
Sep 29, 2021 | 65.37 | 67.13 | 65.37 | 66.61 | 1,653,323 | +1.17(+1.79%) |
Sep 28, 2021 | 65.96 | 66.11 | 65.17 | 65.44 | 2,490,814 | -0.34(-0.51%) |
Sep 27, 2021 | 66.46 | 67.26 | 65.72 | 65.77 | 2,063,479 | -0.43(-0.64%) |
Sep 24, 2021 | 66.17 | 66.84 | 66.12 | 66.20 | 1,912,794 | -0.10(-0.15%) |
Sep 23, 2021 | 66.38 | 67.01 | 66.19 | 66.30 | 1,771,365 | -0.13(-0.19%) |
Sep 22, 2021 | 66.43 | 66.84 | 65.90 | 66.43 | 2,057,398 | +0.18(+0.27%) |
Sep 21, 2021 | 66.43 | 67.12 | 66.16 | 66.25 | 1,731,759 | -0.24(-0.35%) |
Sep 20, 2021 | 66.28 | 67.44 | 66.03 | 66.48 | 3,024,977 | +0.22(+0.33%) |
Sep 17, 2021 | 66.30 | 67.05 | 66.14 | 66.26 | 8,021,625 | -0.54(-0.80%) |
Sep 16, 2021 | 67.18 | 67.55 | 66.74 | 66.80 | 2,183,274 | -0.30(-0.45%) |
Sep 15, 2021 | 67.09 | 67.90 | 66.97 | 67.10 | 3,050,800 | -0.18(-0.27%) |
Sep 14, 2021 | 67.73 | 67.90 | 67.06 | 67.28 | 2,258,755 | -0.20(-0.30%) |
Sep 13, 2021 | 68.33 | 68.68 | 67.29 | 67.48 | 2,664,382 | -0.25(-0.37%) |
Sep 10, 2021 | 68.99 | 69.17 | 67.71 | 67.73 | 2,369,458 | -1.53(-2.21%) |
Sep 09, 2021 | 69.65 | 69.77 | 69.19 | 69.27 | 2,123,468 | -0.49(-0.70%) |
Sep 08, 2021 | 67.98 | 69.87 | 67.81 | 69.76 | 2,676,918 | +1.85(+2.72%) |
Sep 07, 2021 | 69.22 | 69.34 | 67.85 | 67.91 | 2,016,759 | -1.29(-1.86%) |
Sep 03, 2021 | 69.95 | 70.00 | 69.18 | 69.19 | 2,148,087 | -0.75(-1.08%) |
Sep 02, 2021 | 69.52 | 69.95 | 69.49 | 69.95 | 1,635,738 | +0.63(+0.90%) |
Sep 01, 2021 | 68.48 | 69.51 | 68.43 | 69.32 | 3,125,553 | +0.90(+1.31%) |
Aug 31, 2021 | 68.61 | 69.02 | 68.23 | 68.42 | 3,566,669 | -0.23(-0.33%) |
Aug 30, 2021 | 68.67 | 68.95 | 68.47 | 68.65 | 2,137,188 | +0.05(+0.08%) |
Aug 27, 2021 | 68.32 | 68.64 | 68.10 | 68.59 | 1,706,661 | +0.38(+0.56%) |
Aug 26, 2021 | 68.01 | 68.34 | 67.71 | 68.21 | 1,756,161 | -0.05(-0.07%) |
Aug 25, 2021 | 67.97 | 68.50 | 67.53 | 68.26 | 1,846,227 | +0.23(+0.33%) |
Aug 24, 2021 | 68.67 | 68.69 | 67.77 | 68.03 | 1,737,219 | -0.70(-1.02%) |
Aug 23, 2021 | 69.78 | 69.78 | 68.58 | 68.73 | 1,825,614 | -1.05(-1.51%) |
Aug 20, 2021 | 69.39 | 70.06 | 68.98 | 69.78 | 2,022,368 | +0.24(+0.34%) |
Aug 19, 2021 | 69.61 | 70.35 | 69.43 | 69.55 | 1,718,626 | +0.08(+0.12%) |
Aug 18, 2021 | 70.05 | 70.17 | 69.15 | 69.47 | 1,885,890 | -0.58(-0.83%) |
Aug 17, 2021 | 70.24 | 70.35 | 69.24 | 70.05 | 1,916,195 | -0.21(-0.30%) |
Aug 16, 2021 | 69.96 | 70.72 | 69.69 | 70.26 | 2,313,913 | +0.46(+0.66%) |
Aug 13, 2021 | 69.43 | 70.04 | 69.20 | 69.80 | 1,613,451 | +0.44(+0.63%) |
Aug 12, 2021 | 69.39 | 69.90 | 69.16 | 69.36 | 2,660,282 | +0.12(+0.17%) |
Aug 11, 2021 | 68.72 | 69.43 | 68.66 | 69.24 | 1,695,327 | +0.65(+0.94%) |
Aug 10, 2021 | 68.42 | 68.92 | 68.01 | 68.60 | 2,159,027 | +0.30(+0.43%) |
Aug 09, 2021 | 68.05 | 68.32 | 67.66 | 68.30 | 1,543,940 | +0.49(+0.73%) |
Aug 06, 2021 | 67.61 | 68.52 | 66.77 | 67.81 | 2,470,506 | +0.18(+0.27%) |
Aug 05, 2021 | 67.08 | 67.63 | 66.61 | 67.63 | 1,937,922 | +0.40(+0.60%) |
Aug 04, 2021 | 66.91 | 67.29 | 66.38 | 67.22 | 2,074,885 | +0.02(+0.03%) |
Aug 03, 2021 | 66.89 | 67.75 | 66.62 | 67.21 | 1,603,673 | +0.31(+0.47%) |
Aug 02, 2021 | 66.42 | 67.13 | 66.39 | 66.89 | 1,665,707 | +0.66(+0.99%) |
Jul 30, 2021 | 67.05 | 67.63 | 65.96 | 66.24 | 4,849,447 | -0.67(-1.01%) |
Jul 29, 2021 | 66.95 | 67.16 | 66.48 | 66.91 | 1,538,596 | -0.06(-0.09%) |
Jul 28, 2021 | 67.80 | 67.88 | 66.45 | 66.97 | 1,695,945 | -0.84(-1.24%) |
Jul 27, 2021 | 66.33 | 67.97 | 65.93 | 67.82 | 1,810,340 | +1.41(+2.12%) |
Jul 26, 2021 | 66.66 | 66.90 | 66.11 | 66.41 | 1,645,702 | -0.20(-0.30%) |
Jul 23, 2021 | 65.75 | 66.63 | 65.64 | 66.60 | 1,562,701 | +1.02(+1.56%) |
Jul 22, 2021 | 65.41 | 65.79 | 65.04 | 65.58 | 1,953,791 | +0.23(+0.36%) |
Jul 21, 2021 | 66.09 | 66.38 | 65.28 | 65.35 | 1,783,449 | -0.71(-1.07%) |
Jul 20, 2021 | 65.21 | 67.01 | 65.20 | 66.06 | 3,433,705 | -0.18(-0.27%) |
Jul 19, 2021 | 67.29 | 67.92 | 65.48 | 66.24 | 2,729,002 | -1.04(-1.55%) |
Jul 16, 2021 | 66.89 | 67.57 | 66.67 | 67.28 | 2,339,176 | +0.51(+0.77%) |
Jul 15, 2021 | 65.71 | 66.78 | 65.55 | 66.77 | 2,378,458 | +1.05(+1.60%) |
Jul 14, 2021 | 65.06 | 65.92 | 64.71 | 65.72 | 2,457,544 | +0.50(+0.77%) |
Jul 13, 2021 | 65.80 | 66.03 | 65.10 | 65.21 | 2,218,997 | -0.66(-1.00%) |
Jul 12, 2021 | 65.75 | 66.13 | 65.41 | 65.87 | 1,285,540 | +0.05(+0.08%) |
Jul 09, 2021 | 66.08 | 66.29 | 65.34 | 65.81 | 2,152,004 | -0.05(-0.08%) |
Jul 08, 2021 | 65.86 | 66.58 | 65.58 | 65.87 | 2,723,333 | +0.02(+0.03%) |
Jul 07, 2021 | 65.30 | 65.86 | 65.01 | 65.85 | 2,010,495 | +0.36(+0.55%) |
Jul 06, 2021 | 64.99 | 65.53 | 64.26 | 65.49 | 2,161,514 | +0.42(+0.65%) |
Jul 02, 2021 | 65.15 | 65.24 | 64.83 | 65.07 | 1,244,083 | -0.06(-0.10%) |
Jul 01, 2021 | 64.53 | 65.30 | 63.90 | 65.13 | 2,558,720 | +0.74(+1.14%) |
Jun 30, 2021 | 64.74 | 64.87 | 64.24 | 64.40 | 2,528,687 | -0.30(-0.46%) |
Jun 29, 2021 | 65.99 | 66.16 | 64.52 | 64.69 | 2,841,229 | -1.59(-2.40%) |
Jun 28, 2021 | 66.33 | 66.74 | 66.08 | 66.28 | 2,545,205 | -0.04(-0.07%) |
Jun 25, 2021 | 65.88 | 66.40 | 65.79 | 66.33 | 2,312,384 | +0.40(+0.60%) |
Jun 24, 2021 | 65.96 | 66.10 | 65.60 | 65.93 | 1,794,207 | -0.04(-0.05%) |
Jun 23, 2021 | 66.74 | 66.88 | 65.58 | 65.97 | 2,415,683 | -0.89(-1.33%) |
Jun 22, 2021 | 67.40 | 67.68 | 66.80 | 66.86 | 2,489,296 | -0.66(-0.97%) |
Jun 21, 2021 | 67.00 | 67.65 | 66.81 | 67.51 | 2,906,026 | +0.63(+0.94%) |
Jun 18, 2021 | 68.28 | 68.28 | 66.78 | 66.88 | 4,267,136 | -1.61(-2.35%) |
Jun 17, 2021 | 68.49 | 68.84 | 68.23 | 68.49 | 2,960,265 | +0.05(+0.08%) |
Jun 16, 2021 | 69.29 | 69.68 | 68.36 | 68.44 | 3,263,361 | -1.37(-1.97%) |
Jun 15, 2021 | 69.81 | 70.47 | 69.41 | 69.81 | 2,217,605 | +0.00(+0.00%) |
Jun 14, 2021 | 69.31 | 69.88 | 69.09 | 69.81 | 1,616,583 | +0.47(+0.67%) |
Jun 11, 2021 | 69.14 | 69.43 | 68.85 | 69.34 | 1,445,477 | +0.17(+0.25%) |
Jun 10, 2021 | 69.03 | 69.36 | 68.77 | 69.17 | 1,355,877 | +0.14(+0.21%) |
Jun 09, 2021 | 68.72 | 69.08 | 68.52 | 69.03 | 1,379,610 | +0.53(+0.77%) |
Jun 08, 2021 | 69.37 | 69.49 | 68.42 | 68.50 | 1,667,866 | -0.92(-1.32%) |
Jun 07, 2021 | 69.50 | 69.63 | 69.26 | 69.42 | 1,070,317 | +0.06(+0.09%) |
Jun 04, 2021 | 69.63 | 69.84 | 69.33 | 69.35 | 1,580,323 | -0.02(-0.03%) |
Jun 03, 2021 | 68.79 | 69.54 | 68.65 | 69.37 | 3,649,656 | +0.42(+0.61%) |
Jun 02, 2021 | 68.70 | 69.54 | 68.49 | 68.95 | 2,983,542 | +0.32(+0.47%) |
Jun 01, 2021 | 69.55 | 69.58 | 68.60 | 68.62 | 1,944,194 | -0.73(-1.05%) |
May 28, 2021 | 69.31 | 69.58 | 69.12 | 69.35 | 1,814,304 | +0.33(+0.48%) |
May 27, 2021 | 70.03 | 70.10 | 68.70 | 69.02 | 3,192,872 | -1.01(-1.45%) |
May 26, 2021 | 69.73 | 70.24 | 69.64 | 70.03 | 1,632,848 | +0.17(+0.24%) |
May 25, 2021 | 70.29 | 70.42 | 69.40 | 69.86 | 1,214,709 | -0.51(-0.73%) |
May 24, 2021 | 71.09 | 71.25 | 70.32 | 70.38 | 1,497,235 | -0.52(-0.73%) |
May 21, 2021 | 70.47 | 71.00 | 70.35 | 70.90 | 3,642,297 | +0.48(+0.69%) |
May 20, 2021 | 70.15 | 71.24 | 70.15 | 70.41 | 2,016,813 | +0.39(+0.56%) |
May 19, 2021 | 69.76 | 70.09 | 69.24 | 70.02 | 3,101,240 | +0.22(+0.31%) |
May 18, 2021 | 69.93 | 70.12 | 69.35 | 69.80 | 2,610,717 | -0.19(-0.28%) |
May 17, 2021 | 70.31 | 71.04 | 69.99 | 69.99 | 3,086,265 | -0.21(-0.30%) |
May 14, 2021 | 70.78 | 71.21 | 70.12 | 70.21 | 1,727,213 | -0.28(-0.39%) |
May 13, 2021 | 69.02 | 70.96 | 69.02 | 70.48 | 2,323,550 | +1.23(+1.77%) |
May 12, 2021 | 70.67 | 70.71 | 69.13 | 69.26 | 2,310,831 | -1.28(-1.81%) |
May 11, 2021 | 71.43 | 71.43 | 69.84 | 70.54 | 2,198,640 | -0.45(-0.64%) |
May 10, 2021 | 69.70 | 71.51 | 69.70 | 70.99 | 2,689,476 | +1.56(+2.25%) |
May 07, 2021 | 69.45 | 71.24 | 69.43 | 69.43 | 2,987,991 | +0.20(+0.30%) |
May 06, 2021 | 68.63 | 69.34 | 68.07 | 69.22 | 2,017,020 | +0.86(+1.26%) |
May 05, 2021 | 68.46 | 69.64 | 67.65 | 68.36 | 2,170,017 | -1.09(-1.57%) |
May 04, 2021 | 69.27 | 69.91 | 68.96 | 69.45 | 1,716,544 | +0.33(+0.48%) |