Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 66.14 | 67.86 | 65.78 | 67.59 | 141,287 | +0.71(+1.06%) |
Feb 25, 2022 | 65.93 | 67.75 | 66.15 | 66.88 | 181,644 | +0.79(+1.19%) |
Feb 24, 2022 | 60.87 | 66.20 | 60.72 | 66.09 | 237,215 | +2.84(+4.49%) |
Feb 23, 2022 | 65.16 | 66.05 | 63.04 | 63.25 | 260,858 | -1.46(-2.25%) |
Feb 22, 2022 | 65.97 | 66.33 | 64.10 | 64.71 | 152,764 | -0.84(-1.29%) |
Feb 18, 2022 | 65.55 | 0 | -0.09(-0.13%) | |||
Feb 17, 2022 | 67.17 | 67.28 | 65.12 | 65.64 | 198,446 | -1.80(-2.67%) |
Feb 16, 2022 | 67.66 | 68.29 | 66.89 | 67.44 | 143,262 | -0.91(-1.33%) |
Feb 15, 2022 | 66.51 | 68.55 | 66.43 | 68.35 | 214,380 | +2.45(+3.72%) |
Feb 14, 2022 | 64.96 | 66.44 | 64.51 | 65.89 | 247,080 | +0.92(+1.41%) |
Feb 11, 2022 | 64.92 | 67.24 | 64.41 | 64.97 | 213,515 | -0.23(-0.35%) |
Feb 10, 2022 | 66.93 | 68.61 | 64.97 | 65.20 | 267,402 | -1.37(-2.06%) |
Feb 09, 2022 | 66.28 | 67.08 | 65.75 | 66.57 | 183,840 | +0.45(+0.69%) |
Feb 08, 2022 | 63.47 | 66.27 | 63.02 | 66.12 | 271,804 | +2.53(+3.98%) |
Feb 07, 2022 | 63.68 | 64.18 | 62.08 | 63.59 | 150,715 | +0.67(+1.07%) |
Feb 04, 2022 | 63.28 | 64.37 | 61.29 | 62.92 | 262,859 | -0.92(-1.44%) |
Feb 03, 2022 | 64.23 | 65.51 | 63.84 | 187,218 | -0.48(-0.75%) | |
Feb 02, 2022 | 66.19 | 66.47 | 64.01 | 64.32 | 275,874 | -1.81(-2.74%) |
Feb 01, 2022 | 62.30 | 66.18 | 61.93 | 66.13 | 479,402 | +5.12(+8.39%) |
Jan 31, 2022 | 59.69 | 61.19 | 61.01 | 231,408 | +0.94(+1.56%) | |
Jan 28, 2022 | 58.28 | 60.08 | 57.04 | 60.08 | 343,849 | +1.75(+3.01%) |
Jan 27, 2022 | 61.14 | 63.41 | 57.89 | 58.32 | 385,708 | -2.75(-4.50%) |
Jan 26, 2022 | 62.46 | 64.04 | 60.80 | 61.07 | 203,710 | -0.47(-0.77%) |
Jan 25, 2022 | 63.28 | 63.28 | 60.34 | 61.54 | 170,151 | -1.69(-2.67%) |
Jan 24, 2022 | 59.63 | 63.40 | 58.19 | 63.23 | 471,709 | +3.47(+5.80%) |
Jan 21, 2022 | 61.88 | 62.75 | 59.66 | 59.76 | 554,012 | -2.71(-4.34%) |
Jan 20, 2022 | 67.11 | 67.93 | 62.36 | 62.47 | 555,245 | -5.05(-7.48%) |
Jan 19, 2022 | 68.79 | 70.11 | 67.34 | 67.52 | 303,386 | -1.24(-1.81%) |
Jan 18, 2022 | 72.89 | 73.21 | 68.61 | 68.76 | 328,042 | -4.21(-5.76%) |
Jan 14, 2022 | 72.97 | 0 | -0.52(-0.71%) | |||
Jan 13, 2022 | 73.70 | 74.55 | 72.73 | 73.49 | 205,508 | +0.30(+0.41%) |
Jan 12, 2022 | 72.71 | 73.82 | 71.99 | 73.19 | 338,741 | +0.85(+1.18%) |
Jan 11, 2022 | 76.10 | 76.19 | 71.86 | 72.33 | 217,419 | -4.32(-5.64%) |
Jan 10, 2022 | 76.35 | 77.38 | 74.67 | 76.66 | 522,210 | -0.01(-0.01%) |
Jan 07, 2022 | 76.73 | 78.12 | 76.21 | 76.66 | 363,503 | -0.09(-0.11%) |
Jan 06, 2022 | 75.87 | 77.16 | 75.61 | 76.75 | 226,623 | +0.88(+1.16%) |
Jan 05, 2022 | 77.62 | 78.81 | 75.62 | 75.87 | 179,192 | -1.38(-1.79%) |
Jan 04, 2022 | 76.74 | 78.39 | 76.40 | 77.25 | 201,804 | +0.62(+0.80%) |
Jan 03, 2022 | 76.94 | 78.42 | 76.09 | 76.64 | 137,247 | +0.19(+0.25%) |
Dec 31, 2021 | 75.84 | 76.81 | 75.54 | 76.45 | 128,148 | +0.89(+1.18%) |
Dec 30, 2021 | 76.74 | 77.31 | 75.48 | 75.56 | 105,879 | -1.11(-1.45%) |
Dec 29, 2021 | 75.94 | 76.68 | 75.52 | 76.66 | 87,509 | +0.99(+1.31%) |
Dec 28, 2021 | 74.87 | 76.17 | 74.86 | 75.67 | 198,144 | +0.79(+1.05%) |
Dec 27, 2021 | 74.96 | 75.28 | 73.78 | 74.88 | 106,879 | +0.09(+0.13%) |
Dec 23, 2021 | 73.69 | 75.11 | 73.62 | 74.79 | 115,703 | +1.46(+1.99%) |
Dec 22, 2021 | 71.55 | 73.34 | 71.55 | 73.33 | 130,563 | +2.07(+2.90%) |
Dec 21, 2021 | 71.25 | 72.31 | 71.07 | 71.26 | 184,921 | +0.31(+0.44%) |
Dec 20, 2021 | 70.59 | 71.42 | 69.08 | 70.95 | 351,030 | -0.78(-1.08%) |
Dec 17, 2021 | 73.13 | 73.13 | 70.75 | 71.73 | 841,055 | -1.40(-1.92%) |
Dec 16, 2021 | 72.93 | 73.39 | 71.82 | 73.13 | 302,266 | +0.95(+1.31%) |
Dec 15, 2021 | 71.35 | 72.75 | 69.88 | 72.18 | 426,196 | +0.84(+1.18%) |
Dec 14, 2021 | 71.34 | 72.59 | 70.26 | 71.34 | 201,718 | +0.45(+0.63%) |
Dec 13, 2021 | 70.29 | 71.82 | 68.92 | 70.89 | 300,476 | +0.90(+1.29%) |
Dec 10, 2021 | 71.95 | 72.00 | 69.02 | 69.99 | 256,696 | -1.23(-1.73%) |
Dec 09, 2021 | 71.10 | 72.63 | 70.86 | 71.23 | 475,097 | -0.98(-1.35%) |
Dec 08, 2021 | 73.22 | 73.81 | 71.74 | 72.20 | 1,119,412 | -1.22(-1.66%) |
Dec 07, 2021 | 76.10 | 76.12 | 72.00 | 73.42 | 1,196,000 | -8.00(-9.82%) |
Dec 06, 2021 | 79.99 | 81.72 | 78.16 | 81.42 | 161,172 | +2.35(+2.97%) |
Dec 03, 2021 | 80.46 | 80.73 | 78.69 | 79.07 | 115,999 | -1.30(-1.62%) |
Dec 02, 2021 | 78.96 | 80.81 | 78.65 | 80.37 | 158,349 | +2.02(+2.58%) |
Dec 01, 2021 | 77.26 | 79.75 | 77.26 | 78.35 | 222,952 | +2.78(+3.67%) |
Nov 30, 2021 | 75.39 | 76.66 | 75.39 | 75.58 | 247,085 | -0.27(-0.36%) |
Nov 29, 2021 | 76.48 | 76.77 | 75.08 | 75.85 | 141,318 | +0.76(+1.01%) |
Nov 26, 2021 | 75.13 | 76.60 | 73.50 | 75.09 | 89,015 | -2.86(-3.67%) |
Nov 24, 2021 | 76.63 | 78.65 | 76.61 | 77.95 | 102,713 | +0.48(+0.62%) |
Nov 23, 2021 | 78.46 | 78.50 | 76.99 | 77.48 | 112,423 | -0.63(-0.80%) |
Nov 22, 2021 | 75.73 | 78.93 | 75.50 | 78.10 | 117,605 | +2.61(+3.46%) |
Nov 19, 2021 | 75.90 | 76.71 | 75.16 | 75.49 | 127,847 | -1.07(-1.39%) |
Nov 18, 2021 | 76.47 | 76.56 | 75.53 | 76.56 | 86,428 | -0.02(-0.02%) |
Nov 17, 2021 | 77.50 | 77.50 | 75.87 | 76.58 | 116,057 | -0.80(-1.04%) |
Nov 16, 2021 | 78.53 | 78.96 | 77.17 | 77.38 | 147,573 | -0.77(-0.99%) |
Nov 15, 2021 | 77.98 | 78.38 | 77.84 | 78.15 | 138,751 | +0.66(+0.85%) |
Nov 12, 2021 | 77.06 | 77.49 | 76.52 | 77.49 | 139,418 | +1.21(+1.58%) |
Nov 11, 2021 | 74.61 | 76.29 | 74.26 | 76.28 | 189,910 | +1.81(+2.43%) |
Nov 10, 2021 | 73.14 | 74.47 | 146,478 | +1.24(+1.69%) | ||
Nov 09, 2021 | 74.78 | 75.34 | 73.17 | 73.23 | 100,819 | -1.42(-1.90%) |
Nov 08, 2021 | 75.71 | 76.83 | 74.29 | 74.65 | 139,895 | -0.81(-1.08%) |
Nov 05, 2021 | 75.25 | 76.47 | 74.45 | 75.46 | 206,047 | +0.96(+1.29%) |
Nov 04, 2021 | 75.23 | 76.06 | 74.08 | 74.50 | 135,259 | -0.05(-0.06%) |
Nov 03, 2021 | 74.09 | 76.41 | 73.64 | 74.55 | 255,868 | +0.39(+0.52%) |
Nov 02, 2021 | 75.88 | 76.58 | 73.64 | 74.16 | 136,652 | -1.77(-2.34%) |
Nov 01, 2021 | 73.87 | 77.21 | 73.52 | 75.93 | 158,497 | +2.42(+3.29%) |
Oct 29, 2021 | 74.89 | 75.80 | 72.90 | 73.52 | 165,093 | -2.09(-2.77%) |
Oct 28, 2021 | 79.57 | 79.57 | 74.51 | 75.61 | 269,204 | +2.62(+3.59%) |
Oct 27, 2021 | 74.08 | 74.79 | 72.59 | 72.99 | 162,890 | -1.03(-1.39%) |
Oct 26, 2021 | 75.35 | 74.02 | 204,841 | -0.92(-1.22%) | ||
Oct 25, 2021 | 76.34 | 77.36 | 74.88 | 74.93 | 145,265 | -1.28(-1.68%) |
Oct 22, 2021 | 76.50 | 77.14 | 75.86 | 76.22 | 94,189 | -0.36(-0.47%) |
Oct 21, 2021 | 76.22 | 77.44 | 75.49 | 76.58 | 211,760 | +0.32(+0.42%) |
Oct 20, 2021 | 77.59 | 77.99 | 76.08 | 76.25 | 133,174 | -1.18(-1.52%) |
Oct 19, 2021 | 79.03 | 79.61 | 77.04 | 77.43 | 110,780 | -1.13(-1.44%) |
Oct 18, 2021 | 76.51 | 79.03 | 75.51 | 78.57 | 96,813 | +1.49(+1.93%) |
Oct 15, 2021 | 80.60 | 80.91 | 76.94 | 77.08 | 148,303 | -2.14(-2.70%) |
Oct 14, 2021 | 81.18 | 82.79 | 78.62 | 79.22 | 130,123 | -1.49(-1.85%) |
Oct 13, 2021 | 81.16 | 81.43 | 79.57 | 80.71 | 177,778 | -0.46(-0.57%) |
Oct 12, 2021 | 81.74 | 82.13 | 80.62 | 81.17 | 51,537 | -0.58(-0.70%) |
Oct 11, 2021 | 81.62 | 82.83 | 81.26 | 81.75 | 35,999 | +0.23(+0.28%) |
Oct 08, 2021 | 81.98 | 82.76 | 81.41 | 81.52 | 45,682 | -0.10(-0.13%) |
Oct 07, 2021 | 80.49 | 82.25 | 80.08 | 81.62 | 191,260 | +2.16(+2.72%) |
Oct 06, 2021 | 79.36 | 79.84 | 78.15 | 79.46 | 73,998 | -1.09(-1.36%) |
Oct 05, 2021 | 81.67 | 82.49 | 80.37 | 80.56 | 88,120 | -1.16(-1.42%) |
Oct 04, 2021 | 82.28 | 83.78 | 79.51 | 81.72 | 136,113 | -0.82(-0.99%) |
Oct 01, 2021 | 78.79 | 82.87 | 78.42 | 82.54 | 411,904 | +3.93(+5.01%) |
Sep 30, 2021 | 79.68 | 79.68 | 78.10 | 78.60 | 106,849 | -0.98(-1.23%) |
Sep 29, 2021 | 78.98 | 80.60 | 77.69 | 79.59 | 90,838 | +0.62(+0.79%) |
Sep 28, 2021 | 78.21 | 79.67 | 77.89 | 78.96 | 208,349 | +0.59(+0.75%) |
Sep 27, 2021 | 76.55 | 78.93 | 76.55 | 78.38 | 117,475 | +2.08(+2.72%) |
Sep 24, 2021 | 75.46 | 77.25 | 75.46 | 76.30 | 206,760 | +0.47(+0.62%) |
Sep 23, 2021 | 75.48 | 76.97 | 73.88 | 75.83 | 101,585 | +1.10(+1.48%) |
Sep 22, 2021 | 74.06 | 77.08 | 72.68 | 74.73 | 104,664 | +1.41(+1.92%) |
Sep 21, 2021 | 74.55 | 74.55 | 72.75 | 73.32 | 116,769 | -0.75(-1.02%) |
Sep 20, 2021 | 73.59 | 74.62 | 72.58 | 74.07 | 147,132 | -1.24(-1.64%) |
Sep 17, 2021 | 75.56 | 77.10 | 73.59 | 75.31 | 313,278 | -0.06(-0.08%) |
Sep 16, 2021 | 75.79 | 75.85 | 74.92 | 75.37 | 72,852 | -0.57(-0.75%) |
Sep 15, 2021 | 74.70 | 76.76 | 74.56 | 75.93 | 183,897 | +1.27(+1.71%) |
Sep 14, 2021 | 76.74 | 76.77 | 74.33 | 74.66 | 127,128 | -1.93(-2.51%) |
Sep 13, 2021 | 75.60 | 76.65 | 74.64 | 76.58 | 108,607 | +1.76(+2.35%) |
Sep 10, 2021 | 75.91 | 76.20 | 74.64 | 74.83 | 100,871 | -0.88(-1.16%) |
Sep 09, 2021 | 75.49 | 76.56 | 75.19 | 75.71 | 79,105 | -0.16(-0.21%) |
Sep 08, 2021 | 76.02 | 76.65 | 75.07 | 75.87 | 93,584 | -0.26(-0.35%) |
Sep 07, 2021 | 76.49 | 77.28 | 75.86 | 76.13 | 95,127 | -0.30(-0.39%) |
Sep 03, 2021 | 77.63 | 77.63 | 76.22 | 76.43 | 78,023 | -1.26(-1.62%) |
Sep 02, 2021 | 77.22 | 78.70 | 77.16 | 77.69 | 75,315 | +0.98(+1.28%) |
Sep 01, 2021 | 77.00 | 77.99 | 75.50 | 76.71 | 115,955 | -0.30(-0.39%) |
Aug 31, 2021 | 79.87 | 80.44 | 76.82 | 77.01 | 145,559 | -3.25(-4.04%) |
Aug 30, 2021 | 81.90 | 81.90 | 79.08 | 80.26 | 93,958 | -1.21(-1.48%) |
Aug 27, 2021 | 79.43 | 82.02 | 79.33 | 81.46 | 145,367 | +2.13(+2.69%) |
Aug 26, 2021 | 81.14 | 81.32 | 78.92 | 79.33 | 59,664 | -1.80(-2.21%) |
Aug 25, 2021 | 80.51 | 81.45 | 80.48 | 81.13 | 60,512 | +0.80(+1.00%) |
Aug 24, 2021 | 79.27 | 80.60 | 79.07 | 80.33 | 87,313 | +1.48(+1.87%) |
Aug 23, 2021 | 78.62 | 79.19 | 77.69 | 78.85 | 87,343 | +1.02(+1.30%) |
Aug 20, 2021 | 76.22 | 77.93 | 75.80 | 77.84 | 76,870 | +1.25(+1.63%) |
Aug 19, 2021 | 76.29 | 76.89 | 75.53 | 76.58 | 120,165 | -0.82(-1.06%) |
Aug 18, 2021 | 78.97 | 80.02 | 77.30 | 77.40 | 93,255 | -1.66(-2.09%) |
Aug 17, 2021 | 80.43 | 80.43 | 78.15 | 79.06 | 139,949 | -1.85(-2.29%) |
Aug 16, 2021 | 81.04 | 81.85 | 80.02 | 80.91 | 125,240 | -0.50(-0.61%) |
Aug 13, 2021 | 82.45 | 82.60 | 80.75 | 81.41 | 71,349 | -0.42(-0.52%) |
Aug 12, 2021 | 82.13 | 82.83 | 81.18 | 81.83 | 96,211 | +0.02(+0.02%) |
Aug 11, 2021 | 81.40 | 82.18 | 80.72 | 81.81 | 110,892 | +0.42(+0.52%) |
Aug 10, 2021 | 78.08 | 81.56 | 77.33 | 81.39 | 107,374 | +3.59(+4.62%) |
Aug 09, 2021 | 80.36 | 80.36 | 77.62 | 77.80 | 137,361 | -2.61(-3.25%) |
Aug 06, 2021 | 78.87 | 80.54 | 77.83 | 80.41 | 96,119 | +2.08(+2.65%) |
Aug 05, 2021 | 78.09 | 79.49 | 78.06 | 78.33 | 88,743 | +0.50(+0.64%) |
Aug 04, 2021 | 78.32 | 79.25 | 77.78 | 77.84 | 84,854 | -1.54(-1.94%) |
Aug 03, 2021 | 78.94 | 80.24 | 77.13 | 79.38 | 176,676 | +0.83(+1.05%) |
Aug 02, 2021 | 78.03 | 79.95 | 78.03 | 78.55 | 178,160 | +0.84(+1.08%) |
Jul 30, 2021 | 77.53 | 78.79 | 75.25 | 77.71 | 136,156 | +0.08(+0.11%) |
Jul 29, 2021 | 74.83 | 78.42 | 74.52 | 77.63 | 280,792 | +3.11(+4.18%) |
Jul 28, 2021 | 73.83 | 75.09 | 71.55 | 74.52 | 193,411 | +1.00(+1.36%) |
Jul 27, 2021 | 73.33 | 74.54 | 72.73 | 73.52 | 84,260 | -0.70(-0.94%) |
Jul 26, 2021 | 73.63 | 75.17 | 73.63 | 74.21 | 132,107 | +0.86(+1.17%) |
Jul 23, 2021 | 72.86 | 74.11 | 72.41 | 73.36 | 98,200 | +0.52(+0.71%) |
Jul 22, 2021 | 72.42 | 73.29 | 71.06 | 72.84 | 150,621 | +0.05(+0.06%) |
Jul 21, 2021 | 71.12 | 72.95 | 70.77 | 72.79 | 181,666 | +2.41(+3.42%) |
Jul 20, 2021 | 68.13 | 71.24 | 67.37 | 70.39 | 153,711 | +2.58(+3.80%) |
Jul 19, 2021 | 67.84 | 69.33 | 66.88 | 67.81 | 127,633 | -1.79(-2.57%) |
Jul 16, 2021 | 69.04 | 70.17 | 68.28 | 69.60 | 350,472 | +1.16(+1.69%) |
Jul 15, 2021 | 67.25 | 68.56 | 67.02 | 68.44 | 113,661 | +0.77(+1.14%) |
Jul 14, 2021 | 68.75 | 69.78 | 67.35 | 67.67 | 71,679 | -0.68(-0.99%) |
Jul 13, 2021 | 69.76 | 70.51 | 68.12 | 68.35 | 99,568 | -1.95(-2.77%) |
Jul 12, 2021 | 68.99 | 70.69 | 68.67 | 70.29 | 122,289 | +1.17(+1.69%) |
Jul 09, 2021 | 68.40 | 69.50 | 68.27 | 69.13 | 132,256 | +2.13(+3.19%) |
Jul 08, 2021 | 66.31 | 68.58 | 64.77 | 66.99 | 207,145 | -1.06(-1.56%) |
Jul 07, 2021 | 67.39 | 68.54 | 66.54 | 68.05 | 146,538 | +0.40(+0.60%) |
Jul 06, 2021 | 69.62 | 69.62 | 67.53 | 67.65 | 146,289 | -1.63(-2.35%) |
Jul 02, 2021 | 71.12 | 71.12 | 69.24 | 69.28 | 130,087 | -1.74(-2.45%) |
Jul 01, 2021 | 69.12 | 71.64 | 68.44 | 71.02 | 235,969 | +2.36(+3.44%) |
Jun 30, 2021 | 67.78 | 69.18 | 67.52 | 68.66 | 310,406 | +0.43(+0.63%) |
Jun 29, 2021 | 68.10 | 69.48 | 68.01 | 68.22 | 115,018 | +0.22(+0.32%) |
Jun 28, 2021 | 69.50 | 69.61 | 67.60 | 68.01 | 168,955 | -1.68(-2.42%) |
Jun 25, 2021 | 69.25 | 70.96 | 68.82 | 69.69 | 399,337 | +0.73(+1.06%) |
Jun 24, 2021 | 68.05 | 69.18 | 66.49 | 68.96 | 141,140 | +1.64(+2.43%) |
Jun 23, 2021 | 67.79 | 68.31 | 66.62 | 67.32 | 214,622 | -0.08(-0.13%) |
Jun 22, 2021 | 68.51 | 68.51 | 66.31 | 67.41 | 474,725 | -1.01(-1.47%) |
Jun 21, 2021 | 67.34 | 68.84 | 66.94 | 68.41 | 255,985 | +1.05(+1.56%) |
Jun 18, 2021 | 68.69 | 69.76 | 67.22 | 67.36 | 290,337 | -2.24(-3.22%) |
Jun 17, 2021 | 73.73 | 73.75 | 69.03 | 69.60 | 345,486 | -4.75(-6.39%) |
Jun 16, 2021 | 73.99 | 74.59 | 72.74 | 74.35 | 171,953 | -0.48(-0.64%) |
Jun 15, 2021 | 75.18 | 75.33 | 74.20 | 74.83 | 445,909 | +0.09(+0.13%) |
Jun 14, 2021 | 76.03 | 76.03 | 74.43 | 74.73 | 201,943 | -1.35(-1.78%) |
Jun 11, 2021 | 76.14 | 76.51 | 75.65 | 76.09 | 93,951 | +0.57(+0.76%) |
Jun 10, 2021 | 77.89 | 78.54 | 75.38 | 75.51 | 195,178 | -2.15(-2.77%) |
Jun 09, 2021 | 80.90 | 80.90 | 77.59 | 77.67 | 104,580 | -1.75(-2.20%) |
Jun 08, 2021 | 78.33 | 79.67 | 76.67 | 79.42 | 141,412 | +1.66(+2.13%) |
Jun 07, 2021 | 77.92 | 78.76 | 77.64 | 77.76 | 179,015 | +0.08(+0.10%) |
Jun 04, 2021 | 78.94 | 79.18 | 77.60 | 77.69 | 204,514 | -0.75(-0.96%) |
Jun 03, 2021 | 80.14 | 80.14 | 78.12 | 78.44 | 191,588 | -2.33(-2.89%) |
Jun 02, 2021 | 81.94 | 82.33 | 80.52 | 80.77 | 242,937 | -1.09(-1.33%) |
Jun 01, 2021 | 81.08 | 82.29 | 80.61 | 81.86 | 161,174 | +1.26(+1.56%) |
May 28, 2021 | 81.99 | 82.22 | 80.25 | 80.60 | 94,929 | -0.37(-0.45%) |
May 27, 2021 | 81.88 | 82.23 | 80.43 | 80.97 | 240,840 | +0.18(+0.22%) |
May 26, 2021 | 80.55 | 81.50 | 80.53 | 80.79 | 125,724 | +0.92(+1.15%) |
May 25, 2021 | 80.25 | 81.63 | 79.66 | 79.87 | 134,305 | -0.11(-0.14%) |
May 24, 2021 | 82.65 | 82.65 | 79.96 | 79.98 | 102,892 | -2.13(-2.59%) |
May 21, 2021 | 83.62 | 83.96 | 81.67 | 82.11 | 95,440 | -0.64(-0.77%) |
May 20, 2021 | 83.16 | 83.16 | 81.83 | 82.75 | 66,741 | -0.28(-0.34%) |
May 19, 2021 | 81.83 | 83.42 | 81.17 | 83.03 | 114,385 | -0.63(-0.75%) |
May 18, 2021 | 86.46 | 86.80 | 83.56 | 83.66 | 186,175 | -2.59(-3.00%) |
May 17, 2021 | 86.05 | 86.53 | 83.40 | 86.25 | 122,978 | -0.59(-0.68%) |
May 14, 2021 | 86.11 | 86.87 | 84.78 | 86.84 | 122,333 | +1.45(+1.70%) |
May 13, 2021 | 81.87 | 85.99 | 81.87 | 85.38 | 131,815 | +4.15(+5.11%) |
May 12, 2021 | 85.31 | 86.71 | 80.88 | 81.23 | 133,033 | -4.52(-5.27%) |
May 11, 2021 | 85.70 | 87.30 | 84.96 | 85.75 | 112,616 | -2.49(-2.83%) |
May 10, 2021 | 91.86 | 92.26 | 88.16 | 88.24 | 104,684 | -3.18(-3.48%) |
May 07, 2021 | 89.81 | 92.22 | 89.69 | 91.42 | 185,856 | +1.23(+1.36%) |
May 06, 2021 | 88.49 | 90.21 | 87.99 | 90.19 | 191,323 | +2.25(+2.56%) |
May 05, 2021 | 88.11 | 89.40 | 87.04 | 87.94 | 166,360 | +0.18(+0.20%) |
May 04, 2021 | 86.81 | 88.11 | 85.02 | 87.76 | 238,874 | +0.17(+0.19%) |
May 03, 2021 | 85.91 | 88.00 | 85.10 | 87.60 | 223,288 | +3.60(+4.29%) |
Apr 30, 2021 | 87.17 | 87.17 | 83.45 | 84.00 | 207,158 | -2.31(-2.67%) |
Apr 29, 2021 | 92.22 | 92.65 | 84.38 | 86.30 | 196,641 | -4.46(-4.92%) |
Apr 28, 2021 | 89.16 | 90.79 | 89.15 | 90.76 | 134,784 | +0.97(+1.08%) |
Apr 27, 2021 | 90.04 | 91.33 | 88.20 | 89.80 | 198,417 | -0.24(-0.27%) |
Apr 26, 2021 | 84.50 | 90.33 | 84.50 | 90.04 | 291,464 | +5.72(+6.78%) |
Apr 23, 2021 | 82.87 | 84.99 | 81.56 | 84.32 | 94,405 | +2.11(+2.57%) |
Apr 22, 2021 | 84.20 | 84.53 | 82.21 | 82.21 | 69,554 | -1.58(-1.88%) |
Apr 21, 2021 | 82.06 | 84.00 | 81.56 | 83.79 | 81,731 | +1.70(+2.07%) |
Apr 20, 2021 | 82.84 | 84.09 | 80.63 | 82.09 | 201,328 | -1.41(-1.68%) |
Apr 19, 2021 | 84.95 | 84.95 | 81.49 | 83.50 | 113,415 | +0.40(+0.49%) |
Apr 16, 2021 | 83.64 | 83.64 | 81.90 | 83.10 | 115,313 | -0.05(-0.06%) |
Apr 15, 2021 | 83.78 | 83.78 | 82.37 | 83.14 | 58,364 | -0.43(-0.52%) |
Apr 14, 2021 | 82.68 | 84.27 | 82.46 | 83.57 | 97,972 | +0.57(+0.69%) |
Apr 13, 2021 | 84.63 | 85.31 | 80.80 | 83.00 | 96,521 | -1.13(-1.35%) |
Apr 12, 2021 | 82.87 | 84.84 | 81.71 | 84.14 | 112,941 | +1.63(+1.98%) |
Apr 09, 2021 | 81.93 | 83.01 | 81.09 | 82.50 | 72,324 | +0.70(+0.86%) |
Apr 08, 2021 | 82.46 | 83.53 | 80.11 | 81.80 | 111,900 | -0.20(-0.24%) |
Apr 07, 2021 | 82.93 | 83.55 | 81.42 | 82.00 | 63,655 | -1.08(-1.30%) |
Apr 06, 2021 | 82.91 | 84.37 | 82.30 | 83.08 | 65,580 | +0.32(+0.39%) |
Apr 05, 2021 | 83.83 | 84.23 | 81.72 | 82.76 | 74,840 | -0.25(-0.30%) |
Apr 01, 2021 | 80.39 | 84.44 | 80.03 | 83.01 | 176,116 | +3.33(+4.18%) |
Mar 31, 2021 | 80.54 | 81.75 | 78.95 | 79.68 | 185,994 | -0.15(-0.19%) |
Mar 30, 2021 | 76.79 | 80.24 | 75.82 | 79.83 | 126,931 | +2.69(+3.49%) |
Mar 29, 2021 | 79.25 | 81.01 | 76.81 | 77.14 | 181,773 | -2.68(-3.36%) |
Mar 26, 2021 | 76.72 | 80.05 | 75.78 | 79.82 | 233,506 | +3.70(+4.86%) |
Mar 25, 2021 | 71.56 | 77.00 | 70.47 | 76.12 | 197,316 | +3.43(+4.72%) |
Mar 24, 2021 | 75.38 | 77.87 | 72.21 | 72.69 | 200,500 | -1.86(-2.49%) |
Mar 23, 2021 | 77.26 | 77.55 | 74.18 | 74.55 | 170,110 | -3.45(-4.42%) |
Mar 22, 2021 | 79.65 | 81.55 | 76.22 | 78.00 | 116,229 | -1.23(-1.55%) |
Mar 19, 2021 | 81.72 | 81.72 | 78.00 | 79.22 | 263,801 | -2.15(-2.64%) |
Mar 18, 2021 | 83.97 | 84.51 | 80.95 | 81.37 | 114,492 | -2.91(-3.45%) |
Mar 17, 2021 | 85.68 | 85.68 | 82.91 | 84.28 | 95,922 | -0.53(-0.63%) |
Mar 16, 2021 | 86.24 | 86.35 | 83.52 | 84.81 | 99,362 | -1.40(-1.62%) |
Mar 15, 2021 | 84.37 | 86.23 | 83.77 | 86.21 | 117,008 | +2.10(+2.50%) |
Mar 12, 2021 | 84.42 | 85.09 | 83.61 | 84.11 | 171,742 | -0.56(-0.66%) |
Mar 11, 2021 | 86.95 | 87.97 | 84.57 | 84.67 | 169,246 | -0.92(-1.07%) |
Mar 10, 2021 | 84.19 | 85.94 | 83.81 | 85.59 | 201,178 | +2.86(+3.46%) |
Mar 09, 2021 | 81.47 | 84.46 | 80.00 | 82.73 | 216,568 | +1.83(+2.26%) |
Mar 08, 2021 | 78.84 | 81.75 | 78.84 | 80.90 | 215,688 | +2.11(+2.68%) |
Mar 05, 2021 | 76.44 | 78.87 | 74.05 | 78.79 | 117,659 | +3.15(+4.16%) |
Mar 04, 2021 | 77.16 | 77.77 | 73.37 | 75.64 | 118,957 | -1.95(-2.52%) |
Mar 03, 2021 | 75.55 | 79.02 | 75.55 | 77.60 | 111,386 | +2.47(+3.28%) |
Mar 02, 2021 | 77.50 | 77.87 | 75.13 | 75.13 | 92,171 | -2.23(-2.89%) |