Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.06 | 82.95 | 81.45 | 82.68 | 37,301 | -1.16(-1.39%) |
Feb 25, 2022 | 82.29 | 83.90 | 82.24 | 83.85 | 28,835 | +3.06(+3.79%) |
Feb 24, 2022 | 79.56 | 80.80 | 78.87 | 80.79 | 80,891 | -1.04(-1.27%) |
Feb 23, 2022 | 83.51 | 83.51 | 81.74 | 81.83 | 70,145 | -1.00(-1.21%) |
Feb 22, 2022 | 83.44 | 83.84 | 82.32 | 82.83 | 19,168 | -0.60(-0.71%) |
Feb 18, 2022 | 83.43 | 0 | +0.26(+0.32%) | |||
Feb 17, 2022 | 83.67 | 83.77 | 82.95 | 83.16 | 66,285 | -1.28(-1.52%) |
Feb 16, 2022 | 83.67 | 84.67 | 83.67 | 84.45 | 20,163 | +0.31(+0.37%) |
Feb 15, 2022 | 84.47 | 84.47 | 83.83 | 84.14 | 117,547 | +1.08(+1.30%) |
Feb 14, 2022 | 84.22 | 84.24 | 82.37 | 83.06 | 25,240 | -1.05(-1.25%) |
Feb 11, 2022 | 85.20 | 85.65 | 83.68 | 84.11 | 13,926 | -0.96(-1.13%) |
Feb 10, 2022 | 85.47 | 86.26 | 84.69 | 85.07 | 19,241 | -0.42(-0.49%) |
Feb 09, 2022 | 86.15 | 86.25 | 85.48 | 85.50 | 31,880 | +0.08(+0.09%) |
Feb 08, 2022 | 84.71 | 85.56 | 84.48 | 85.42 | 36,187 | +1.26(+1.50%) |
Feb 07, 2022 | 84.32 | 84.76 | 83.99 | 84.16 | 15,992 | +0.14(+0.17%) |
Feb 04, 2022 | 83.37 | 84.74 | 83.25 | 84.01 | 14,788 | +0.79(+0.95%) |
Feb 03, 2022 | 83.53 | 83.21 | 83.22 | 11,632 | -0.60(-0.71%) | |
Feb 02, 2022 | 82.71 | 83.90 | 82.71 | 83.82 | 53,848 | +1.16(+1.41%) |
Feb 01, 2022 | 81.87 | 82.72 | 81.47 | 82.66 | 39,324 | +0.66(+0.81%) |
Jan 31, 2022 | 80.66 | 81.99 | 81.99 | 9,696 | +0.91(+1.12%) | |
Jan 28, 2022 | 79.83 | 81.09 | 79.65 | 81.09 | 7,045 | +1.01(+1.26%) |
Jan 27, 2022 | 81.62 | 82.82 | 79.64 | 80.08 | 323,814 | -0.77(-0.95%) |
Jan 26, 2022 | 81.35 | 81.84 | 80.06 | 80.85 | 9,853 | -0.12(-0.15%) |
Jan 25, 2022 | 80.47 | 81.13 | 78.87 | 80.97 | 5,621 | -0.33(-0.40%) |
Jan 24, 2022 | 79.71 | 81.33 | 78.23 | 81.30 | 48,954 | +1.00(+1.25%) |
Jan 21, 2022 | 81.47 | 81.56 | 80.30 | 80.30 | 25,034 | -1.05(-1.29%) |
Jan 20, 2022 | 81.94 | 83.28 | 81.27 | 81.35 | 64,491 | -0.16(-0.20%) |
Jan 19, 2022 | 83.66 | 83.66 | 81.50 | 81.51 | 14,601 | -1.61(-1.93%) |
Jan 18, 2022 | 83.73 | 83.73 | 82.78 | 83.12 | 9,377 | -0.92(-1.10%) |
Jan 14, 2022 | 84.04 | 0 | +0.02(+0.02%) | |||
Jan 13, 2022 | 84.22 | 84.80 | 83.76 | 84.02 | 17,396 | +0.10(+0.11%) |
Jan 12, 2022 | 83.98 | 84.43 | 83.44 | 83.93 | 33,882 | -0.05(-0.06%) |
Jan 11, 2022 | 83.74 | 83.97 | 82.78 | 83.97 | 33,526 | +0.41(+0.49%) |
Jan 10, 2022 | 84.09 | 84.35 | 82.94 | 83.56 | 88,033 | -0.26(-0.31%) |
Jan 07, 2022 | 82.48 | 83.82 | 82.48 | 83.82 | 17,183 | +1.44(+1.75%) |
Jan 06, 2022 | 81.71 | 82.54 | 81.71 | 82.38 | 84,986 | +1.25(+1.54%) |
Jan 05, 2022 | 81.90 | 82.40 | 81.13 | 81.13 | 3,273 | -0.73(-0.90%) |
Jan 04, 2022 | 80.93 | 82.00 | 80.93 | 81.86 | 6,499 | +1.54(+1.92%) |
Jan 03, 2022 | 80.58 | 80.72 | 80.18 | 80.32 | 59,092 | -0.06(-0.07%) |
Dec 31, 2021 | 80.52 | 80.63 | 80.38 | 80.38 | 953 | +0.03(+0.04%) |
Dec 30, 2021 | 81.17 | 81.17 | 80.35 | 80.35 | 5,048 | -0.33(-0.41%) |
Dec 29, 2021 | 80.73 | 80.83 | 80.61 | 80.68 | 6,514 | +0.29(+0.36%) |
Dec 28, 2021 | 80.22 | 80.84 | 80.22 | 80.39 | 4,205 | +0.17(+0.22%) |
Dec 27, 2021 | 79.69 | 80.22 | 79.69 | 80.22 | 19,014 | +0.83(+1.04%) |
Dec 23, 2021 | 78.58 | 79.43 | 78.58 | 79.39 | 1,998 | +0.86(+1.10%) |
Dec 22, 2021 | 78.28 | 78.55 | 78.28 | 78.53 | 8,885 | +0.45(+0.58%) |
Dec 21, 2021 | 77.35 | 78.52 | 77.35 | 78.07 | 31,413 | +1.52(+1.98%) |
Dec 20, 2021 | 77.02 | 77.02 | 75.85 | 76.56 | 12,363 | -1.76(-2.24%) |
Dec 17, 2021 | 79.35 | 79.55 | 78.21 | 78.32 | 4,234 | -1.45(-1.82%) |
Dec 16, 2021 | 79.77 | 80.32 | 79.49 | 79.77 | 6,999 | +0.64(+0.81%) |
Dec 15, 2021 | 78.62 | 79.13 | 78.54 | 79.13 | 2,462 | +0.82(+1.05%) |
Dec 14, 2021 | 78.04 | 78.96 | 78.04 | 78.31 | 13,881 | +0.61(+0.79%) |
Dec 13, 2021 | 78.35 | 78.35 | 77.55 | 77.70 | 4,338 | -0.64(-0.81%) |
Dec 10, 2021 | 78.62 | 78.62 | 78.03 | 78.34 | 5,605 | +0.23(+0.29%) |
Dec 09, 2021 | 78.02 | 78.56 | 77.73 | 78.11 | 7,669 | -0.21(-0.27%) |
Dec 08, 2021 | 78.36 | 78.36 | 78.32 | 78.32 | 507 | +0.01(+0.02%) |
Dec 07, 2021 | 78.27 | 78.54 | 78.27 | 78.31 | 900 | +0.82(+1.06%) |
Dec 06, 2021 | 76.70 | 78.16 | 76.70 | 77.48 | 4,687 | +1.48(+1.94%) |
Dec 03, 2021 | 76.68 | 76.68 | 75.62 | 76.01 | 1,592 | -0.60(-0.78%) |
Dec 02, 2021 | 74.50 | 76.92 | 74.50 | 76.61 | 3,804 | +2.22(+2.98%) |
Dec 01, 2021 | 76.44 | 76.69 | 74.39 | 74.39 | 2,151 | -0.80(-1.06%) |
Nov 30, 2021 | 76.65 | 76.65 | 75.19 | 75.19 | 12,480 | -2.29(-2.96%) |
Nov 29, 2021 | 78.20 | 78.20 | 77.18 | 77.48 | 3,266 | -0.15(-0.19%) |
Nov 26, 2021 | 77.76 | 77.79 | 76.94 | 77.63 | 75,129 | -2.29(-2.87%) |
Nov 24, 2021 | 80.14 | 80.14 | 79.89 | 79.92 | 4,032 | -0.42(-0.52%) |
Nov 23, 2021 | 79.31 | 80.38 | 79.31 | 80.35 | 34,022 | +1.09(+1.38%) |
Nov 22, 2021 | 78.06 | 79.57 | 78.06 | 79.25 | 57,941 | +1.33(+1.71%) |
Nov 19, 2021 | 78.24 | 78.27 | 77.90 | 77.92 | 3,798 | -0.98(-1.24%) |
Nov 18, 2021 | 79.40 | 79.12 | 78.86 | 78.90 | 31,148 | -0.52(-0.66%) |
Nov 17, 2021 | 80.03 | 80.03 | 79.33 | 79.42 | 2,761 | -0.78(-0.98%) |
Nov 16, 2021 | 80.39 | 80.74 | 80.20 | 80.20 | 2,337 | +0.01(+0.01%) |
Nov 15, 2021 | 80.28 | 80.31 | 80.19 | 80.19 | 1,326 | -0.09(-0.11%) |
Nov 12, 2021 | 80.10 | 80.28 | 80.02 | 80.28 | 5,188 | +0.10(+0.12%) |
Nov 11, 2021 | 79.83 | 80.18 | 79.83 | 80.18 | 1,124 | +0.24(+0.30%) |
Nov 10, 2021 | 79.98 | 79.94 | 79.94 | 1,956 | +0.04(+0.05%) | |
Nov 09, 2021 | 80.29 | 80.29 | 79.65 | 79.91 | 13,706 | -0.55(-0.69%) |
Nov 08, 2021 | 80.89 | 80.97 | 80.36 | 80.46 | 3,622 | -0.06(-0.08%) |
Nov 05, 2021 | 81.02 | 81.17 | 80.36 | 80.52 | 1,653 | +0.59(+0.73%) |
Nov 04, 2021 | 81.00 | 81.00 | 79.52 | 79.94 | 3,241 | -1.28(-1.58%) |
Nov 03, 2021 | 80.33 | 81.50 | 80.33 | 81.22 | 2,020 | +0.90(+1.12%) |
Nov 02, 2021 | 80.23 | 80.32 | 80.16 | 80.32 | 1,812 | +0.06(+0.08%) |
Nov 01, 2021 | 80.33 | 79.85 | 79.83 | 80.26 | 1,445 | +0.41(+0.51%) |
Oct 29, 2021 | 80.41 | 80.41 | 79.78 | 79.85 | 3,265 | -0.90(-1.12%) |
Oct 28, 2021 | 79.98 | 80.75 | 79.98 | 80.75 | 3,744 | +1.13(+1.42%) |
Oct 27, 2021 | 80.59 | 80.59 | 79.62 | 79.62 | 2,369 | -1.12(-1.39%) |
Oct 26, 2021 | 81.16 | 80.74 | 80.74 | 3,577 | -0.38(-0.47%) | |
Oct 25, 2021 | 81.05 | 81.20 | 80.94 | 81.12 | 3,966 | +0.01(+0.01%) |
Oct 22, 2021 | 80.73 | 81.17 | 80.70 | 81.11 | 2,825 | +0.71(+0.88%) |
Oct 21, 2021 | 80.48 | 80.48 | 79.92 | 80.41 | 2,588 | -0.03(-0.03%) |
Oct 20, 2021 | 79.43 | 80.43 | 79.43 | 80.43 | 5,637 | +1.13(+1.42%) |
Oct 19, 2021 | 79.09 | 79.38 | 78.97 | 79.30 | 5,865 | +0.99(+1.27%) |
Oct 18, 2021 | 78.57 | 78.58 | 78.20 | 78.31 | 8,115 | -0.60(-0.76%) |
Oct 15, 2021 | 79.33 | 79.62 | 78.91 | 78.91 | 5,200 | +0.11(+0.13%) |
Oct 14, 2021 | 78.32 | 78.91 | 78.32 | 78.81 | 7,561 | +1.18(+1.51%) |
Oct 13, 2021 | 78.08 | 78.08 | 76.40 | 77.63 | 49,491 | -0.31(-0.39%) |
Oct 12, 2021 | 78.27 | 78.28 | 77.89 | 77.94 | 110,404 | -0.14(-0.18%) |
Oct 11, 2021 | 78.31 | 79.16 | 78.08 | 78.08 | 2,954 | -0.14(-0.17%) |
Oct 08, 2021 | 77.70 | 78.29 | 77.70 | 78.22 | 2,921 | +0.62(+0.80%) |
Oct 07, 2021 | 77.81 | 78.27 | 77.59 | 77.59 | 3,395 | +0.63(+0.82%) |
Oct 06, 2021 | 75.99 | 76.96 | 75.68 | 76.96 | 6,264 | +0.38(+0.50%) |
Oct 05, 2021 | 75.34 | 76.82 | 75.34 | 76.57 | 6,189 | +1.37(+1.82%) |
Oct 04, 2021 | 75.27 | 75.60 | 75.16 | 75.20 | 2,624 | -0.50(-0.65%) |
Oct 01, 2021 | 74.94 | 75.70 | 74.94 | 75.70 | 744 | +0.95(+1.28%) |
Sep 30, 2021 | 76.25 | 76.25 | 75.21 | 74.74 | 6,887 | -1.07(-1.41%) |
Sep 29, 2021 | 75.46 | 76.17 | 75.44 | 75.82 | 47,122 | +0.44(+0.58%) |
Sep 28, 2021 | 76.48 | 76.48 | 75.38 | 75.38 | 1,585 | -1.18(-1.55%) |
Sep 27, 2021 | 76.15 | 76.87 | 76.15 | 76.56 | 12,105 | +1.02(+1.35%) |
Sep 24, 2021 | 75.29 | 75.78 | 75.29 | 75.54 | 6,039 | +0.31(+0.41%) |
Sep 23, 2021 | 75.54 | 75.88 | 75.21 | 75.23 | 23,084 | +0.75(+1.01%) |
Sep 22, 2021 | 74.30 | 74.83 | 74.30 | 74.48 | 3,116 | +0.77(+1.05%) |
Sep 21, 2021 | 74.45 | 74.45 | 73.71 | 73.71 | 539 | -0.36(-0.49%) |
Sep 20, 2021 | 73.94 | 74.19 | 73.09 | 74.07 | 4,493 | -1.53(-2.02%) |
Sep 17, 2021 | 76.32 | 76.32 | 75.53 | 75.60 | 1,523 | -0.41(-0.54%) |
Sep 16, 2021 | 76.09 | 76.10 | 76.01 | 76.01 | 643 | -0.24(-0.31%) |
Sep 15, 2021 | 75.59 | 76.43 | 75.59 | 76.25 | 1,770 | +0.59(+0.78%) |
Sep 14, 2021 | 76.72 | 76.72 | 75.48 | 75.65 | 18,156 | -0.93(-1.21%) |
Sep 13, 2021 | 76.07 | 76.58 | 76.07 | 76.58 | 7,098 | +0.87(+1.15%) |
Sep 10, 2021 | 76.67 | 76.67 | 75.71 | 75.71 | 1,034 | -0.64(-0.84%) |
Sep 09, 2021 | 76.42 | 77.21 | 76.35 | 76.35 | 11,884 | -0.23(-0.31%) |
Sep 08, 2021 | 75.97 | 76.65 | 75.97 | 76.59 | 15,498 | +0.32(+0.42%) |
Sep 07, 2021 | 77.16 | 77.16 | 76.27 | 76.27 | 8,975 | -0.96(-1.24%) |
Sep 03, 2021 | 76.93 | 77.30 | 76.93 | 77.23 | 2,006 | -0.19(-0.25%) |
Sep 02, 2021 | 77.72 | 77.72 | 77.24 | 77.42 | 4,393 | +0.05(+0.07%) |
Sep 01, 2021 | 77.59 | 77.64 | 77.03 | 77.37 | 2,982 | -0.26(-0.33%) |
Aug 31, 2021 | 77.34 | 78.06 | 77.34 | 77.62 | 1,285 | +0.19(+0.25%) |
Aug 30, 2021 | 77.63 | 78.07 | 77.43 | 77.43 | 4,177 | -0.90(-1.15%) |
Aug 27, 2021 | 78.01 | 78.33 | 78.01 | 78.33 | 5,837 | +1.03(+1.33%) |
Aug 26, 2021 | 78.17 | 78.17 | 77.30 | 77.30 | 6,685 | -0.87(-1.11%) |
Aug 25, 2021 | 77.75 | 78.60 | 77.75 | 78.17 | 2,025 | +0.51(+0.66%) |
Aug 24, 2021 | 77.61 | 77.85 | 77.61 | 77.66 | 4,310 | +0.17(+0.22%) |
Aug 23, 2021 | 77.50 | 77.98 | 77.49 | 77.49 | 4,391 | +0.41(+0.53%) |
Aug 20, 2021 | 76.35 | 77.34 | 76.35 | 77.08 | 1,691 | +0.70(+0.92%) |
Aug 19, 2021 | 76.53 | 76.53 | 75.98 | 76.37 | 27,932 | -0.45(-0.59%) |
Aug 18, 2021 | 77.19 | 77.51 | 76.83 | 76.83 | 1,516 | -0.40(-0.52%) |
Aug 17, 2021 | 77.23 | 77.47 | 77.00 | 77.23 | 1,560 | -0.31(-0.41%) |
Aug 16, 2021 | 76.87 | 77.54 | 76.86 | 77.54 | 8,065 | +0.16(+0.21%) |
Aug 13, 2021 | 77.69 | 77.70 | 77.33 | 77.38 | 4,834 | -0.07(-0.09%) |
Aug 12, 2021 | 77.48 | 77.62 | 77.25 | 77.45 | 3,014 | +0.07(+0.09%) |
Aug 11, 2021 | 76.86 | 77.41 | 76.65 | 77.38 | 4,576 | +0.86(+1.12%) |
Aug 10, 2021 | 76.11 | 76.79 | 76.11 | 76.52 | 5,293 | +0.61(+0.81%) |
Aug 09, 2021 | 75.48 | 76.16 | 75.10 | 75.91 | 7,953 | +0.32(+0.42%) |
Aug 06, 2021 | 75.41 | 75.72 | 75.41 | 75.59 | 5,589 | +1.41(+1.90%) |
Aug 05, 2021 | 73.57 | 74.18 | 73.57 | 74.18 | 884 | +0.83(+1.13%) |
Aug 04, 2021 | 73.32 | 73.74 | 73.32 | 73.35 | 1,737 | -0.67(-0.90%) |
Aug 03, 2021 | 73.03 | 74.11 | 72.83 | 74.02 | 2,444 | +0.55(+0.74%) |
Aug 02, 2021 | 73.94 | 73.94 | 73.47 | 73.47 | 4,935 | +0.02(+0.03%) |
Jul 30, 2021 | 73.66 | 73.99 | 73.45 | 73.45 | 20,043 | -0.36(-0.48%) |
Jul 29, 2021 | 73.32 | 73.91 | 73.32 | 73.81 | 1,008 | +1.08(+1.48%) |
Jul 28, 2021 | 73.56 | 73.56 | 72.39 | 72.73 | 1,527 | -0.62(-0.84%) |
Jul 27, 2021 | 72.71 | 73.34 | 72.71 | 73.34 | 1,448 | +0.10(+0.13%) |
Jul 26, 2021 | 72.66 | 73.37 | 72.66 | 73.25 | 6,140 | +0.31(+0.42%) |
Jul 23, 2021 | 73.14 | 73.14 | 72.64 | 72.94 | 2,539 | +0.24(+0.33%) |
Jul 22, 2021 | 73.02 | 73.12 | 72.70 | 72.70 | 1,074 | -0.91(-1.24%) |
Jul 21, 2021 | 73.74 | 74.25 | 73.60 | 73.61 | 1,302 | +0.94(+1.29%) |
Jul 20, 2021 | 71.37 | 73.23 | 71.37 | 72.67 | 11,959 | +1.66(+2.34%) |
Jul 19, 2021 | 71.77 | 71.77 | 70.63 | 71.01 | 7,221 | -2.13(-2.92%) |
Jul 16, 2021 | 73.75 | 73.75 | 73.14 | 73.14 | 1,372 | -0.28(-0.38%) |
Jul 15, 2021 | 72.17 | 73.60 | 71.85 | 73.42 | 2,633 | +0.35(+0.48%) |
Jul 14, 2021 | 73.17 | 73.36 | 72.99 | 73.07 | 1,177 | -0.07(-0.09%) |
Jul 13, 2021 | 73.58 | 73.61 | 73.14 | 73.14 | 6,639 | -1.06(-1.42%) |
Jul 12, 2021 | 74.01 | 74.19 | 74.01 | 74.19 | 3,895 | +0.67(+0.91%) |
Jul 09, 2021 | 72.66 | 73.54 | 72.66 | 73.53 | 2,057 | +1.93(+2.69%) |
Jul 08, 2021 | 72.41 | 72.44 | 71.43 | 71.60 | 4,345 | -1.95(-2.65%) |
Jul 07, 2021 | 73.57 | 73.63 | 72.85 | 73.55 | 3,996 | +0.31(+0.42%) |
Jul 06, 2021 | 73.02 | 73.24 | 72.87 | 73.24 | 4,122 | -0.94(-1.27%) |
Jul 02, 2021 | 73.97 | 74.27 | 73.97 | 74.18 | 1,002 | -0.18(-0.24%) |
Jul 01, 2021 | 73.69 | 74.50 | 73.67 | 74.36 | 2,210 | +0.84(+1.14%) |
Jun 30, 2021 | 73.42 | 73.52 | 73.38 | 73.52 | 2,644 | +0.15(+0.20%) |
Jun 29, 2021 | 73.78 | 73.78 | 73.31 | 73.37 | 6,027 | -0.03(-0.04%) |
Jun 28, 2021 | 74.45 | 74.63 | 73.19 | 73.40 | 6,771 | -1.06(-1.42%) |
Jun 25, 2021 | 73.67 | 74.51 | 73.67 | 74.46 | 5,301 | +1.07(+1.46%) |
Jun 24, 2021 | 72.87 | 73.50 | 72.87 | 73.39 | 3,100 | +0.75(+1.03%) |
Jun 23, 2021 | 72.62 | 73.02 | 72.59 | 72.64 | 15,084 | -0.08(-0.10%) |
Jun 22, 2021 | 72.79 | 72.93 | 72.33 | 72.72 | 113,267 | +0.04(+0.06%) |
Jun 21, 2021 | 71.36 | 72.67 | 71.36 | 72.67 | 5,664 | +1.62(+2.28%) |
Jun 18, 2021 | 72.04 | 72.04 | 71.02 | 71.06 | 5,001 | -1.75(-2.40%) |
Jun 17, 2021 | 75.30 | 75.30 | 72.71 | 72.81 | 7,396 | -2.39(-3.17%) |
Jun 16, 2021 | 75.18 | 75.38 | 74.91 | 75.19 | 6,042 | -0.40(-0.53%) |
Jun 15, 2021 | 74.95 | 75.91 | 74.85 | 75.59 | 12,630 | +0.66(+0.88%) |
Jun 14, 2021 | 75.39 | 75.39 | 74.80 | 74.94 | 6,495 | -0.55(-0.73%) |
Jun 11, 2021 | 75.25 | 75.57 | 75.25 | 75.49 | 4,245 | +0.31(+0.41%) |
Jun 10, 2021 | 76.06 | 76.06 | 75.18 | 75.18 | 6,187 | -0.62(-0.82%) |
Jun 09, 2021 | 76.09 | 76.17 | 75.80 | 75.80 | 6,251 | -0.95(-1.24%) |
Jun 08, 2021 | 76.21 | 76.75 | 76.08 | 76.75 | 1,704 | +0.19(+0.25%) |
Jun 07, 2021 | 77.50 | 77.50 | 76.55 | 76.56 | 3,507 | -0.86(-1.11%) |
Jun 04, 2021 | 77.46 | 77.46 | 76.83 | 77.43 | 6,711 | +0.09(+0.11%) |
Jun 03, 2021 | 76.91 | 77.60 | 76.91 | 77.34 | 6,538 | +0.11(+0.15%) |
Jun 02, 2021 | 77.31 | 77.35 | 77.15 | 77.23 | 6,693 | -0.09(-0.12%) |
Jun 01, 2021 | 77.58 | 77.76 | 77.09 | 77.32 | 24,675 | +0.40(+0.52%) |
May 28, 2021 | 76.68 | 76.92 | 76.61 | 76.92 | 1,352 | +0.19(+0.25%) |
May 27, 2021 | 76.09 | 76.73 | 75.98 | 76.73 | 4,794 | +1.02(+1.35%) |
May 26, 2021 | 75.24 | 75.82 | 75.19 | 75.70 | 132,959 | +0.45(+0.60%) |
May 25, 2021 | 75.96 | 76.04 | 75.25 | 75.25 | 4,018 | -1.11(-1.45%) |
May 24, 2021 | 76.33 | 76.44 | 76.14 | 76.35 | 11,383 | +0.06(+0.08%) |
May 21, 2021 | 76.54 | 76.99 | 76.29 | 76.30 | 5,480 | +0.09(+0.12%) |
May 20, 2021 | 75.84 | 76.31 | 75.79 | 76.20 | 11,568 | +0.17(+0.22%) |
May 19, 2021 | 75.49 | 76.04 | 74.80 | 76.04 | 10,744 | -0.63(-0.83%) |
May 18, 2021 | 76.96 | 77.10 | 76.67 | 76.67 | 3,767 | -0.69(-0.90%) |
May 17, 2021 | 77.69 | 77.69 | 76.90 | 77.36 | 12,238 | -0.27(-0.34%) |
May 14, 2021 | 76.97 | 77.63 | 76.91 | 77.63 | 11,656 | +1.04(+1.36%) |
May 13, 2021 | 74.52 | 76.74 | 74.36 | 76.59 | 9,134 | +1.72(+2.30%) |
May 12, 2021 | 76.05 | 76.05 | 74.82 | 74.87 | 8,764 | -1.03(-1.36%) |
May 11, 2021 | 77.22 | 77.22 | 75.86 | 75.90 | 7,617 | -1.69(-2.18%) |
May 10, 2021 | 78.16 | 78.58 | 77.59 | 77.60 | 11,900 | -0.19(-0.24%) |
May 07, 2021 | 77.31 | 77.79 | 77.31 | 77.78 | 5,692 | +0.67(+0.87%) |
May 06, 2021 | 76.56 | 77.11 | 76.45 | 77.11 | 4,490 | +0.91(+1.20%) |
May 05, 2021 | 75.74 | 76.33 | 75.27 | 76.20 | 11,517 | +0.40(+0.53%) |
May 04, 2021 | 75.44 | 75.80 | 75.44 | 75.80 | 1,772 | +0.22(+0.29%) |
May 03, 2021 | 75.70 | 76.15 | 75.57 | 75.57 | 10,186 | +0.71(+0.95%) |
Apr 30, 2021 | 75.09 | 75.13 | 74.76 | 74.86 | 7,925 | -0.27(-0.36%) |
Apr 29, 2021 | 74.84 | 75.42 | 74.81 | 75.13 | 2,798 | +0.94(+1.27%) |
Apr 28, 2021 | 74.70 | 74.74 | 74.08 | 74.19 | 4,931 | -0.31(-0.41%) |
Apr 27, 2021 | 74.26 | 74.50 | 74.21 | 74.50 | 3,792 | +0.45(+0.61%) |
Apr 26, 2021 | 74.78 | 75.04 | 74.05 | 74.05 | 7,428 | -0.27(-0.37%) |
Apr 23, 2021 | 73.57 | 74.38 | 73.57 | 74.32 | 10,039 | +0.85(+1.15%) |
Apr 22, 2021 | 73.71 | 73.76 | 73.20 | 73.48 | 11,305 | -0.43(-0.58%) |
Apr 21, 2021 | 72.21 | 73.92 | 72.21 | 73.90 | 1,387 | +1.14(+1.56%) |
Apr 20, 2021 | 73.36 | 73.36 | 72.38 | 72.77 | 2,377 | -0.66(-0.90%) |
Apr 19, 2021 | 73.49 | 73.49 | 73.21 | 73.43 | 2,506 | -0.18(-0.25%) |
Apr 16, 2021 | 73.40 | 73.81 | 73.40 | 73.62 | 24,411 | +0.50(+0.69%) |
Apr 15, 2021 | 73.15 | 73.30 | 73.00 | 73.11 | 4,520 | +0.18(+0.25%) |
Apr 14, 2021 | 72.31 | 73.19 | 72.31 | 72.93 | 13,270 | +0.70(+0.97%) |
Apr 13, 2021 | 72.25 | 72.32 | 72.09 | 72.23 | 1,548 | -0.10(-0.14%) |
Apr 12, 2021 | 71.80 | 72.34 | 71.80 | 72.33 | 14,131 | +0.51(+0.71%) |
Apr 09, 2021 | 71.67 | 71.82 | 71.59 | 71.82 | 1,373 | +0.44(+0.62%) |
Apr 08, 2021 | 71.73 | 71.73 | 71.08 | 71.38 | 3,281 | -0.34(-0.48%) |
Apr 07, 2021 | 71.79 | 71.79 | 71.35 | 71.72 | 2,738 | +0.18(+0.25%) |
Apr 06, 2021 | 71.52 | 71.78 | 71.36 | 71.55 | 6,660 | +0.10(+0.13%) |
Apr 05, 2021 | 71.39 | 71.56 | 71.26 | 71.45 | 6,563 | +0.53(+0.75%) |
Apr 01, 2021 | 70.29 | 70.92 | 70.29 | 70.92 | 2,219 | +0.65(+0.92%) |
Mar 31, 2021 | 71.37 | 71.37 | 70.27 | 70.27 | 6,278 | -0.82(-1.16%) |
Mar 30, 2021 | 70.76 | 71.36 | 70.76 | 71.09 | 7,428 | +0.49(+0.69%) |
Mar 29, 2021 | 70.26 | 70.90 | 70.06 | 70.61 | 7,778 | -0.14(-0.19%) |
Mar 26, 2021 | 70.68 | 70.74 | 70.37 | 70.74 | 5,072 | +0.35(+0.49%) |
Mar 25, 2021 | 68.90 | 70.43 | 68.62 | 70.39 | 20,560 | +1.37(+1.98%) |
Mar 24, 2021 | 69.88 | 69.91 | 69.03 | 69.03 | 4,658 | +0.27(+0.39%) |
Mar 23, 2021 | 69.42 | 69.42 | 68.73 | 68.76 | 1,887 | -0.75(-1.07%) |
Mar 22, 2021 | 69.95 | 69.95 | 69.34 | 69.51 | 19,553 | -0.76(-1.08%) |
Mar 19, 2021 | 71.89 | 71.89 | 70.25 | 70.27 | 19,386 | -1.34(-1.88%) |
Mar 18, 2021 | 71.13 | 73.65 | 71.13 | 71.61 | 7,170 | +0.32(+0.45%) |
Mar 17, 2021 | 70.71 | 71.29 | 70.71 | 71.29 | 1,566 | +0.27(+0.39%) |
Mar 16, 2021 | 71.38 | 71.38 | 70.39 | 71.02 | 5,980 | -0.89(-1.24%) |
Mar 15, 2021 | 71.99 | 71.99 | 71.11 | 71.91 | 3,125 | +0.34(+0.47%) |
Mar 12, 2021 | 71.61 | 71.61 | 71.35 | 71.57 | 27,162 | +0.88(+1.24%) |
Mar 11, 2021 | 70.88 | 71.03 | 70.69 | 70.69 | 3,517 | -0.15(-0.21%) |
Mar 10, 2021 | 70.40 | 70.91 | 70.12 | 70.85 | 6,956 | +1.13(+1.61%) |
Mar 09, 2021 | 70.02 | 70.47 | 69.60 | 69.72 | 9,685 | -0.60(-0.86%) |
Mar 08, 2021 | 69.48 | 71.39 | 69.48 | 70.33 | 116,318 | +1.18(+1.71%) |
Mar 05, 2021 | 68.22 | 69.14 | 67.63 | 69.14 | 9,480 | +1.87(+2.78%) |
Mar 04, 2021 | 68.35 | 68.35 | 66.61 | 67.28 | 18,082 | -1.11(-1.63%) |
Mar 03, 2021 | 68.77 | 69.21 | 68.39 | 68.39 | 114,654 | +0.33(+0.48%) |
Mar 02, 2021 | 68.04 | 68.51 | 68.04 | 68.06 | 3,057 | -0.10(-0.14%) |