Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.50 | 72.85 | 71.41 | 72.47 | 185,149 | +0.07(+0.10%) |
Feb 25, 2022 | 71.40 | 72.43 | 70.87 | 72.40 | 165,062 | +1.37(+1.93%) |
Feb 24, 2022 | 66.84 | 71.19 | 66.78 | 71.03 | 232,540 | +1.51(+2.17%) |
Feb 23, 2022 | 72.14 | 72.14 | 69.45 | 69.52 | 210,272 | -1.90(-2.66%) |
Feb 22, 2022 | 72.51 | 73.17 | 70.83 | 71.42 | 173,710 | -1.98(-2.70%) |
Feb 18, 2022 | 73.40 | 0 | -0.44(-0.60%) | |||
Feb 17, 2022 | 74.89 | 75.33 | 73.77 | 73.85 | 124,689 | -1.63(-2.15%) |
Feb 16, 2022 | 75.09 | 75.64 | 74.56 | 75.47 | 128,857 | +0.01(+0.01%) |
Feb 15, 2022 | 74.86 | 75.51 | 74.83 | 75.46 | 93,433 | +1.63(+2.20%) |
Feb 14, 2022 | 73.51 | 74.63 | 73.36 | 73.84 | 231,766 | +0.10(+0.13%) |
Feb 11, 2022 | 75.80 | 75.93 | 73.38 | 73.74 | 418,775 | -1.85(-2.45%) |
Feb 10, 2022 | 75.64 | 77.06 | 75.22 | 75.59 | 181,846 | -1.09(-1.43%) |
Feb 09, 2022 | 76.36 | 76.77 | 76.27 | 76.68 | 166,209 | +1.27(+1.68%) |
Feb 08, 2022 | 74.18 | 75.50 | 73.88 | 75.41 | 136,792 | +1.07(+1.44%) |
Feb 07, 2022 | 74.83 | 75.23 | 74.07 | 74.34 | 154,490 | -0.08(-0.11%) |
Feb 04, 2022 | 73.87 | 75.12 | 73.15 | 74.42 | 194,297 | +1.35(+1.85%) |
Feb 03, 2022 | 73.55 | 74.43 | 72.91 | 73.07 | 316,306 | -2.04(-2.71%) |
Feb 02, 2022 | 75.72 | 75.72 | 74.42 | 75.11 | 293,560 | -0.35(-0.47%) |
Feb 01, 2022 | 75.02 | 75.60 | 74.06 | 75.46 | 812,094 | +0.74(+0.99%) |
Jan 31, 2022 | 72.32 | 74.76 | 74.72 | 231,671 | +2.58(+3.58%) | |
Jan 28, 2022 | 70.72 | 72.07 | 69.79 | 72.14 | 2,666,543 | +1.47(+2.08%) |
Jan 27, 2022 | 72.31 | 72.76 | 70.51 | 70.68 | 1,073,491 | -0.96(-1.33%) |
Jan 26, 2022 | 73.52 | 73.93 | 70.85 | 71.63 | 302,820 | -0.49(-0.68%) |
Jan 25, 2022 | 72.48 | 72.91 | 71.33 | 72.12 | 240,801 | -1.35(-1.84%) |
Jan 24, 2022 | 71.17 | 73.58 | 69.52 | 73.47 | 680,097 | +0.88(+1.21%) |
Jan 21, 2022 | 74.04 | 74.40 | 72.51 | 72.60 | 2,693,282 | -2.30(-3.08%) |
Jan 20, 2022 | 76.62 | 77.65 | 74.85 | 74.90 | 1,361,104 | -1.49(-1.95%) |
Jan 19, 2022 | 77.69 | 77.91 | 76.34 | 76.39 | 107,721 | -0.94(-1.21%) |
Jan 18, 2022 | 77.96 | 78.12 | 77.20 | 77.32 | 91,796 | -1.37(-1.74%) |
Jan 14, 2022 | 78.69 | 0 | -0.74(-0.93%) | |||
Jan 13, 2022 | 80.92 | 81.14 | 79.32 | 79.43 | 84,607 | -1.17(-1.45%) |
Jan 12, 2022 | 81.00 | 81.13 | 80.11 | 80.60 | 78,366 | +0.16(+0.20%) |
Jan 11, 2022 | 79.71 | 80.49 | 79.20 | 80.45 | 76,586 | +0.78(+0.98%) |
Jan 10, 2022 | 79.54 | 79.74 | 77.80 | 79.67 | 281,964 | -0.86(-1.06%) |
Jan 07, 2022 | 81.44 | 81.73 | 80.44 | 80.53 | 89,902 | -0.91(-1.11%) |
Jan 06, 2022 | 81.50 | 81.95 | 80.48 | 81.43 | 81,073 | -0.21(-0.25%) |
Jan 05, 2022 | 83.71 | 83.72 | 81.62 | 81.64 | 98,138 | -2.13(-2.54%) |
Jan 04, 2022 | 84.37 | 84.50 | 83.43 | 83.77 | 155,586 | -0.25(-0.29%) |
Jan 03, 2022 | 83.54 | 84.01 | 83.21 | 84.01 | 393,483 | +1.27(+1.54%) |
Dec 31, 2021 | 82.77 | 83.08 | 82.70 | 82.74 | 31,737 | -0.20(-0.24%) |
Dec 30, 2021 | 82.93 | 83.53 | 82.87 | 82.94 | 131,860 | -0.03(-0.04%) |
Dec 29, 2021 | 82.93 | 83.10 | 82.55 | 82.97 | 66,805 | +0.15(+0.18%) |
Dec 28, 2021 | 82.86 | 83.20 | 82.71 | 82.82 | 162,547 | +0.12(+0.14%) |
Dec 27, 2021 | 82.17 | 82.76 | 82.14 | 82.70 | 74,565 | +0.65(+0.79%) |
Dec 23, 2021 | 81.49 | 82.24 | 81.28 | 82.05 | 70,525 | +0.88(+1.08%) |
Dec 22, 2021 | 80.21 | 81.22 | 80.16 | 81.18 | 93,987 | +1.00(+1.25%) |
Dec 21, 2021 | 79.13 | 80.18 | 78.78 | 80.17 | 131,902 | +1.99(+2.55%) |
Dec 20, 2021 | 78.00 | 78.29 | 77.54 | 78.18 | 549,330 | -1.11(-1.40%) |
Dec 17, 2021 | 79.04 | 79.95 | 78.50 | 79.29 | 2,288,090 | -0.38(-0.48%) |
Dec 16, 2021 | 81.42 | 81.42 | 79.51 | 79.68 | 62,792 | -1.47(-1.81%) |
Dec 15, 2021 | 80.09 | 81.16 | 78.99 | 81.15 | 53,507 | +0.96(+1.19%) |
Dec 14, 2021 | 79.97 | 80.43 | 79.58 | 80.19 | 106,937 | -0.51(-0.63%) |
Dec 13, 2021 | 82.05 | 82.05 | 80.39 | 80.70 | 56,278 | -1.59(-1.94%) |
Dec 10, 2021 | 82.22 | 82.39 | 81.37 | 82.30 | 55,586 | +0.50(+0.61%) |
Dec 09, 2021 | 82.69 | 82.75 | 81.77 | 81.79 | 30,517 | -1.13(-1.37%) |
Dec 08, 2021 | 82.78 | 83.11 | 82.52 | 82.93 | 114,314 | +0.25(+0.30%) |
Dec 07, 2021 | 82.48 | 83.05 | 82.38 | 82.68 | 82,383 | +1.48(+1.82%) |
Dec 06, 2021 | 80.53 | 81.77 | 79.94 | 81.20 | 151,263 | +1.17(+1.46%) |
Dec 03, 2021 | 81.47 | 81.47 | 79.42 | 80.03 | 2,228,036 | -1.14(-1.41%) |
Dec 02, 2021 | 80.15 | 81.45 | 80.13 | 81.17 | 191,606 | +1.28(+1.60%) |
Dec 01, 2021 | 82.70 | 83.13 | 79.87 | 79.89 | 601,540 | -1.73(-2.12%) |
Nov 30, 2021 | 82.84 | 83.09 | 81.28 | 81.63 | 56,984 | -1.49(-1.79%) |
Nov 29, 2021 | 83.24 | 83.64 | 82.66 | 83.11 | 58,157 | +0.61(+0.74%) |
Nov 26, 2021 | 83.26 | 83.30 | 82.21 | 82.50 | 70,335 | -1.89(-2.24%) |
Nov 24, 2021 | 83.55 | 84.52 | 83.27 | 84.39 | 42,382 | +0.16(+0.19%) |
Nov 23, 2021 | 84.68 | 84.97 | 83.50 | 84.24 | 39,911 | -0.43(-0.51%) |
Nov 22, 2021 | 85.37 | 85.96 | 84.32 | 84.67 | 41,487 | -0.34(-0.41%) |
Nov 19, 2021 | 85.07 | 85.45 | 84.80 | 85.01 | 49,732 | -0.08(-0.09%) |
Nov 18, 2021 | 84.99 | 85.16 | 84.33 | 85.09 | 72,281 | +0.34(+0.41%) |
Nov 17, 2021 | 84.91 | 85.24 | 84.61 | 84.75 | 77,451 | -0.06(-0.07%) |
Nov 16, 2021 | 84.03 | 84.95 | 84.03 | 84.81 | 41,709 | +0.80(+0.95%) |
Nov 15, 2021 | 84.11 | 84.35 | 83.81 | 84.01 | 40,636 | +0.08(+0.09%) |
Nov 12, 2021 | 83.58 | 83.99 | 83.31 | 83.93 | 31,642 | +0.47(+0.57%) |
Nov 11, 2021 | 84.04 | 84.04 | 83.42 | 83.46 | 363,793 | -0.22(-0.26%) |
Nov 10, 2021 | 83.95 | 83.67 | 371,373 | -0.87(-1.02%) | ||
Nov 09, 2021 | 85.15 | 85.38 | 84.22 | 84.54 | 372,694 | -0.50(-0.59%) |
Nov 08, 2021 | 85.59 | 85.79 | 85.01 | 85.04 | 64,891 | -0.59(-0.69%) |
Nov 05, 2021 | 85.49 | 86.15 | 85.49 | 85.63 | 35,394 | +0.47(+0.55%) |
Nov 04, 2021 | 84.82 | 85.42 | 84.66 | 85.16 | 62,191 | +0.77(+0.91%) |
Nov 03, 2021 | 83.15 | 84.45 | 83.15 | 84.39 | 27,577 | +1.14(+1.37%) |
Nov 02, 2021 | 83.39 | 83.45 | 82.96 | 83.25 | 191,177 | -0.40(-0.48%) |
Nov 01, 2021 | 82.86 | 83.70 | 82.80 | 83.66 | 70,259 | +1.04(+1.26%) |
Oct 29, 2021 | 81.79 | 82.63 | 81.62 | 82.61 | 48,888 | +0.17(+0.20%) |
Oct 28, 2021 | 81.95 | 82.60 | 81.89 | 82.44 | 28,178 | +0.88(+1.07%) |
Oct 27, 2021 | 81.99 | 82.32 | 81.51 | 81.57 | 68,930 | -0.27(-0.32%) |
Oct 26, 2021 | 82.11 | 81.83 | 71,910 | -0.07(-0.08%) | ||
Oct 25, 2021 | 80.95 | 82.12 | 80.84 | 81.90 | 34,528 | +1.25(+1.55%) |
Oct 22, 2021 | 80.75 | 81.10 | 80.37 | 80.65 | 48,787 | -0.27(-0.33%) |
Oct 21, 2021 | 79.86 | 80.94 | 79.86 | 80.92 | 39,692 | +1.13(+1.42%) |
Oct 20, 2021 | 80.01 | 80.20 | 79.69 | 79.79 | 126,642 | -0.15(-0.18%) |
Oct 19, 2021 | 80.24 | 80.24 | 79.81 | 79.93 | 101,061 | -0.01(-0.01%) |
Oct 18, 2021 | 79.10 | 79.98 | 79.03 | 79.94 | 33,811 | +0.61(+0.77%) |
Oct 15, 2021 | 78.87 | 79.40 | 78.87 | 79.33 | 35,782 | +0.82(+1.04%) |
Oct 14, 2021 | 78.31 | 78.68 | 78.05 | 78.52 | 59,531 | +0.84(+1.08%) |
Oct 13, 2021 | 77.62 | 77.80 | 77.10 | 77.68 | 32,152 | +0.26(+0.33%) |
Oct 12, 2021 | 77.40 | 77.63 | 77.28 | 77.42 | 40,720 | +0.38(+0.50%) |
Oct 11, 2021 | 77.63 | 77.94 | 77.04 | 77.04 | 21,063 | -0.52(-0.67%) |
Oct 08, 2021 | 78.04 | 78.04 | 77.53 | 77.56 | 33,700 | -0.26(-0.33%) |
Oct 07, 2021 | 77.35 | 78.26 | 77.35 | 77.82 | 26,589 | +1.00(+1.31%) |
Oct 06, 2021 | 76.10 | 76.90 | 75.84 | 76.81 | 115,923 | +0.18(+0.23%) |
Oct 05, 2021 | 76.43 | 77.21 | 76.29 | 76.64 | 69,620 | +0.52(+0.69%) |
Oct 04, 2021 | 76.99 | 77.10 | 75.86 | 76.11 | 53,456 | -0.87(-1.13%) |
Oct 01, 2021 | 76.57 | 77.30 | 75.85 | 76.98 | 125,561 | +0.87(+1.14%) |
Sep 30, 2021 | 77.39 | 77.39 | 76.15 | 76.11 | 55,721 | -1.09(-1.42%) |
Sep 29, 2021 | 77.44 | 78.05 | 77.15 | 77.21 | 60,462 | -0.03(-0.04%) |
Sep 28, 2021 | 78.36 | 78.36 | 77.00 | 77.24 | 39,272 | -1.47(-1.86%) |
Sep 27, 2021 | 78.29 | 78.89 | 78.19 | 78.70 | 36,210 | +0.29(+0.36%) |
Sep 24, 2021 | 77.87 | 78.51 | 77.73 | 78.42 | 36,599 | +0.28(+0.36%) |
Sep 23, 2021 | 77.55 | 78.48 | 77.46 | 78.14 | 34,276 | +0.82(+1.06%) |
Sep 22, 2021 | 76.73 | 77.67 | 76.73 | 77.32 | 68,465 | +0.96(+1.26%) |
Sep 21, 2021 | 76.77 | 77.15 | 76.36 | 76.36 | 84,183 | -0.07(-0.09%) |
Sep 20, 2021 | 76.82 | 77.09 | 75.46 | 76.43 | 71,981 | -1.59(-2.04%) |
Sep 17, 2021 | 78.23 | 78.64 | 77.90 | 78.02 | 56,430 | -0.25(-0.31%) |
Sep 16, 2021 | 77.75 | 78.46 | 77.67 | 78.27 | 28,845 | +0.50(+0.64%) |
Sep 15, 2021 | 77.19 | 77.92 | 76.76 | 77.76 | 48,519 | +0.44(+0.57%) |
Sep 14, 2021 | 78.36 | 78.36 | 77.23 | 77.32 | 52,825 | -0.85(-1.08%) |
Sep 13, 2021 | 78.32 | 78.42 | 77.85 | 78.17 | 55,409 | +0.18(+0.23%) |
Sep 10, 2021 | 78.84 | 78.84 | 77.97 | 77.99 | 152,478 | -0.46(-0.59%) |
Sep 09, 2021 | 78.56 | 78.98 | 78.45 | 78.45 | 35,311 | -0.09(-0.11%) |
Sep 08, 2021 | 78.31 | 78.77 | 78.15 | 78.54 | 39,372 | +0.07(+0.09%) |
Sep 07, 2021 | 78.58 | 78.69 | 78.37 | 78.47 | 70,394 | -0.14(-0.18%) |
Sep 03, 2021 | 78.54 | 78.66 | 78.38 | 78.61 | 300,578 | -0.24(-0.30%) |
Sep 02, 2021 | 78.89 | 79.13 | 78.64 | 78.85 | 856,952 | +0.26(+0.33%) |
Sep 01, 2021 | 78.59 | 78.91 | 78.53 | 78.59 | 31,872 | +0.23(+0.29%) |
Aug 31, 2021 | 77.97 | 78.41 | 77.97 | 78.36 | 55,540 | +0.28(+0.35%) |
Aug 30, 2021 | 77.96 | 78.40 | 77.85 | 78.09 | 27,732 | +0.20(+0.25%) |
Aug 27, 2021 | 77.53 | 78.00 | 77.43 | 77.89 | 25,359 | +0.54(+0.70%) |
Aug 26, 2021 | 77.93 | 77.93 | 77.27 | 77.35 | 104,692 | -0.74(-0.94%) |
Aug 25, 2021 | 77.71 | 78.13 | 77.66 | 78.09 | 17,244 | +0.35(+0.45%) |
Aug 24, 2021 | 77.62 | 77.97 | 77.62 | 77.74 | 46,124 | +0.29(+0.37%) |
Aug 23, 2021 | 77.14 | 77.57 | 77.14 | 77.45 | 35,798 | +0.60(+0.78%) |
Aug 20, 2021 | 76.16 | 76.90 | 76.16 | 76.85 | 51,141 | +0.82(+1.07%) |
Aug 19, 2021 | 75.48 | 76.27 | 75.42 | 76.03 | 64,053 | -0.02(-0.03%) |
Aug 18, 2021 | 76.17 | 76.85 | 76.01 | 76.05 | 72,645 | -0.20(-0.26%) |
Aug 17, 2021 | 76.47 | 77.31 | 75.79 | 76.25 | 41,144 | -1.06(-1.38%) |
Aug 16, 2021 | 76.91 | 77.34 | 76.58 | 77.31 | 82,073 | +0.07(+0.09%) |
Aug 13, 2021 | 77.64 | 77.66 | 77.17 | 77.24 | 31,923 | -0.14(-0.18%) |
Aug 12, 2021 | 77.59 | 77.59 | 77.08 | 77.38 | 99,832 | -0.17(-0.22%) |
Aug 11, 2021 | 77.43 | 77.65 | 77.21 | 77.55 | 69,269 | +0.37(+0.48%) |
Aug 10, 2021 | 76.85 | 77.38 | 76.85 | 77.17 | 19,871 | +0.50(+0.65%) |
Aug 09, 2021 | 77.00 | 77.00 | 76.51 | 76.67 | 131,622 | -0.37(-0.48%) |
Aug 06, 2021 | 77.52 | 77.52 | 76.95 | 77.05 | 43,983 | -0.19(-0.24%) |
Aug 05, 2021 | 76.45 | 77.27 | 76.45 | 77.23 | 38,043 | +1.04(+1.37%) |
Aug 04, 2021 | 76.50 | 76.73 | 76.16 | 76.19 | 28,312 | -0.59(-0.77%) |
Aug 03, 2021 | 76.60 | 76.78 | 75.93 | 76.78 | 97,708 | +0.31(+0.41%) |
Aug 02, 2021 | 77.06 | 77.06 | 76.44 | 76.47 | 131,940 | -0.32(-0.42%) |
Jul 30, 2021 | 76.75 | 77.45 | 76.60 | 76.79 | 107,592 | -0.95(-1.23%) |
Jul 29, 2021 | 77.91 | 78.08 | 77.69 | 77.75 | 44,407 | +0.07(+0.09%) |
Jul 28, 2021 | 77.96 | 77.96 | 77.43 | 77.68 | 39,439 | -0.21(-0.27%) |
Jul 27, 2021 | 78.19 | 78.19 | 77.28 | 77.88 | 72,488 | -0.45(-0.58%) |
Jul 26, 2021 | 77.87 | 78.38 | 77.78 | 78.33 | 56,806 | +0.35(+0.45%) |
Jul 23, 2021 | 77.53 | 78.08 | 77.30 | 77.98 | 40,547 | +0.87(+1.12%) |
Jul 22, 2021 | 76.95 | 77.16 | 76.58 | 77.12 | 104,015 | +0.14(+0.18%) |
Jul 21, 2021 | 76.58 | 76.98 | 76.58 | 76.98 | 48,224 | +0.70(+0.92%) |
Jul 20, 2021 | 75.12 | 76.48 | 74.91 | 76.28 | 69,543 | +1.38(+1.84%) |
Jul 19, 2021 | 74.79 | 75.10 | 74.37 | 74.90 | 211,459 | -0.92(-1.22%) |
Jul 16, 2021 | 76.93 | 76.99 | 75.77 | 75.83 | 28,523 | -0.90(-1.18%) |
Jul 15, 2021 | 76.74 | 77.18 | 76.39 | 76.73 | 337,890 | -0.20(-0.26%) |
Jul 14, 2021 | 77.24 | 77.40 | 76.87 | 76.93 | 762,428 | -0.03(-0.04%) |
Jul 13, 2021 | 77.38 | 77.59 | 76.90 | 76.96 | 33,399 | -0.66(-0.85%) |
Jul 12, 2021 | 77.56 | 77.65 | 77.27 | 77.62 | 222,047 | +0.04(+0.05%) |
Jul 09, 2021 | 76.98 | 77.59 | 76.98 | 77.58 | 24,010 | +0.95(+1.24%) |
Jul 08, 2021 | 76.12 | 76.88 | 75.86 | 76.62 | 49,032 | -0.43(-0.56%) |
Jul 07, 2021 | 77.11 | 77.35 | 76.71 | 77.06 | 88,963 | -0.01(-0.01%) |
Jul 06, 2021 | 77.16 | 77.24 | 76.55 | 77.07 | 42,340 | -0.09(-0.11%) |
Jul 02, 2021 | 76.95 | 77.24 | 76.80 | 77.16 | 34,538 | +0.50(+0.65%) |
Jul 01, 2021 | 76.46 | 76.75 | 76.41 | 76.65 | 99,617 | +0.35(+0.46%) |
Jun 30, 2021 | 76.02 | 76.37 | 76.02 | 76.30 | 53,106 | +0.36(+0.47%) |
Jun 29, 2021 | 76.08 | 76.21 | 75.95 | 75.95 | 42,770 | -0.11(-0.14%) |
Jun 28, 2021 | 76.45 | 76.45 | 75.70 | 76.05 | 116,231 | -0.29(-0.37%) |
Jun 25, 2021 | 76.13 | 76.40 | 76.12 | 76.34 | 23,338 | +0.41(+0.54%) |
Jun 24, 2021 | 76.01 | 76.13 | 75.82 | 75.93 | 40,360 | +0.30(+0.40%) |
Jun 23, 2021 | 75.60 | 75.84 | 75.51 | 75.62 | 98,101 | +0.00(+0.00%) |
Jun 22, 2021 | 75.02 | 75.84 | 74.91 | 75.62 | 84,090 | +0.71(+0.94%) |
Jun 21, 2021 | 74.29 | 74.93 | 74.19 | 74.91 | 1,912,144 | +0.80(+1.07%) |
Jun 18, 2021 | 74.34 | 74.48 | 73.92 | 74.12 | 56,998 | -0.60(-0.80%) |
Jun 17, 2021 | 74.39 | 74.93 | 74.23 | 74.72 | 85,525 | +0.21(+0.28%) |
Jun 16, 2021 | 75.02 | 75.02 | 74.02 | 74.51 | 257,693 | -0.33(-0.45%) |
Jun 15, 2021 | 75.16 | 75.20 | 74.69 | 74.84 | 58,090 | -0.41(-0.55%) |
Jun 14, 2021 | 75.29 | 75.31 | 74.93 | 75.26 | 63,970 | +0.05(+0.07%) |
Jun 11, 2021 | 74.93 | 75.24 | 74.93 | 75.21 | 28,483 | +0.42(+0.57%) |
Jun 10, 2021 | 74.70 | 74.85 | 74.40 | 74.79 | 41,274 | +0.36(+0.48%) |
Jun 09, 2021 | 74.95 | 75.12 | 74.43 | 74.43 | 41,253 | -0.49(-0.66%) |
Jun 08, 2021 | 74.65 | 75.05 | 74.45 | 74.92 | 43,489 | +0.36(+0.49%) |
Jun 07, 2021 | 74.63 | 74.68 | 74.30 | 74.56 | 53,442 | -0.07(-0.09%) |
Jun 04, 2021 | 74.47 | 74.63 | 74.28 | 74.63 | 59,052 | +0.39(+0.53%) |
Jun 03, 2021 | 74.51 | 74.51 | 74.06 | 74.23 | 57,677 | -0.77(-1.02%) |
Jun 02, 2021 | 75.17 | 75.17 | 74.86 | 75.00 | 53,127 | -0.14(-0.18%) |
Jun 01, 2021 | 75.78 | 75.87 | 75.05 | 75.14 | 57,534 | -0.18(-0.23%) |
May 28, 2021 | 75.62 | 75.65 | 75.21 | 75.31 | 38,380 | -0.06(-0.08%) |
May 27, 2021 | 75.48 | 75.51 | 75.20 | 75.37 | 51,918 | +0.19(+0.25%) |
May 26, 2021 | 74.95 | 75.37 | 74.95 | 75.19 | 55,681 | +0.44(+0.59%) |
May 25, 2021 | 74.97 | 75.10 | 74.54 | 74.74 | 52,534 | +0.21(+0.28%) |
May 24, 2021 | 74.41 | 74.78 | 74.29 | 74.54 | 45,788 | +0.53(+0.72%) |
May 21, 2021 | 74.60 | 74.64 | 73.99 | 74.01 | 90,589 | -0.18(-0.24%) |
May 20, 2021 | 73.61 | 74.38 | 73.61 | 74.18 | 105,126 | +0.68(+0.92%) |
May 19, 2021 | 73.04 | 73.57 | 72.81 | 73.51 | 80,650 | -0.51(-0.69%) |
May 18, 2021 | 74.66 | 74.71 | 73.98 | 74.02 | 51,378 | -0.25(-0.33%) |
May 17, 2021 | 74.73 | 74.73 | 73.77 | 74.26 | 69,340 | -0.53(-0.71%) |
May 14, 2021 | 74.13 | 74.96 | 73.90 | 74.79 | 53,655 | +1.13(+1.53%) |
May 13, 2021 | 73.27 | 74.13 | 73.02 | 73.66 | 88,092 | +0.81(+1.11%) |
May 12, 2021 | 74.33 | 74.51 | 72.79 | 72.86 | 61,162 | -2.11(-2.82%) |
May 11, 2021 | 74.75 | 75.10 | 74.10 | 74.97 | 287,857 | -0.76(-1.00%) |
May 10, 2021 | 76.43 | 76.73 | 75.71 | 75.73 | 129,220 | -0.53(-0.70%) |
May 07, 2021 | 75.86 | 76.47 | 75.63 | 76.26 | 176,672 | +0.76(+1.00%) |
May 06, 2021 | 75.56 | 75.56 | 74.92 | 75.50 | 109,973 | +0.00(+0.00%) |
May 05, 2021 | 75.94 | 76.37 | 75.41 | 75.50 | 61,224 | -0.49(-0.65%) |
May 04, 2021 | 76.42 | 76.42 | 75.34 | 75.99 | 110,920 | -0.74(-0.96%) |
May 03, 2021 | 76.92 | 77.36 | 76.68 | 76.73 | 100,760 | +0.13(+0.17%) |
Apr 30, 2021 | 76.50 | 76.77 | 76.44 | 76.60 | 53,052 | -0.19(-0.24%) |
Apr 29, 2021 | 76.85 | 77.08 | 76.21 | 76.79 | 77,674 | +0.59(+0.77%) |
Apr 28, 2021 | 76.30 | 76.47 | 76.11 | 76.20 | 50,268 | -0.22(-0.28%) |
Apr 27, 2021 | 76.24 | 76.64 | 76.24 | 76.41 | 105,316 | +0.27(+0.35%) |
Apr 26, 2021 | 76.38 | 76.38 | 75.86 | 76.15 | 47,369 | -0.04(-0.05%) |
Apr 23, 2021 | 75.80 | 76.46 | 75.64 | 76.19 | 52,543 | +0.55(+0.73%) |
Apr 22, 2021 | 76.14 | 76.29 | 75.31 | 75.64 | 76,792 | -0.37(-0.49%) |
Apr 21, 2021 | 75.18 | 76.09 | 75.13 | 76.01 | 107,867 | +0.37(+0.49%) |
Apr 20, 2021 | 76.36 | 76.38 | 75.23 | 75.64 | 67,072 | -0.91(-1.19%) |
Apr 19, 2021 | 77.00 | 77.08 | 76.30 | 76.55 | 57,307 | -0.45(-0.59%) |
Apr 16, 2021 | 77.04 | 77.10 | 76.75 | 77.00 | 48,164 | +0.41(+0.54%) |
Apr 15, 2021 | 76.55 | 76.66 | 76.39 | 76.59 | 50,985 | +0.55(+0.72%) |
Apr 14, 2021 | 76.31 | 76.77 | 75.99 | 76.04 | 66,933 | -0.30(-0.40%) |
Apr 13, 2021 | 76.33 | 76.43 | 75.96 | 76.34 | 53,659 | +0.12(+0.15%) |
Apr 12, 2021 | 76.31 | 76.39 | 75.91 | 76.23 | 95,284 | -0.05(-0.06%) |
Apr 09, 2021 | 75.77 | 76.34 | 75.60 | 76.28 | 68,632 | +0.40(+0.53%) |
Apr 08, 2021 | 75.90 | 75.92 | 75.48 | 75.87 | 57,177 | +0.27(+0.36%) |
Apr 07, 2021 | 75.92 | 75.94 | 75.49 | 75.60 | 67,373 | -0.24(-0.31%) |
Apr 06, 2021 | 75.35 | 76.11 | 75.35 | 75.83 | 147,909 | +0.57(+0.76%) |
Apr 05, 2021 | 74.86 | 75.41 | 74.86 | 75.26 | 183,909 | +0.90(+1.22%) |
Apr 01, 2021 | 73.83 | 74.42 | 73.82 | 74.36 | 235,325 | +0.87(+1.19%) |
Mar 31, 2021 | 73.75 | 74.01 | 73.49 | 73.49 | 103,320 | +0.00(+0.00%) |
Mar 30, 2021 | 73.17 | 73.66 | 73.03 | 73.49 | 48,590 | +0.29(+0.40%) |
Mar 29, 2021 | 73.40 | 73.66 | 72.67 | 73.19 | 137,127 | -0.28(-0.39%) |
Mar 26, 2021 | 73.47 | 73.54 | 72.30 | 73.48 | 50,608 | +0.39(+0.54%) |
Mar 25, 2021 | 72.03 | 73.31 | 71.86 | 73.08 | 244,875 | +0.67(+0.93%) |
Mar 24, 2021 | 73.90 | 73.90 | 72.41 | 72.41 | 94,542 | -1.13(-1.53%) |
Mar 23, 2021 | 74.22 | 74.36 | 73.39 | 73.54 | 59,851 | -0.84(-1.13%) |
Mar 22, 2021 | 74.08 | 74.62 | 74.05 | 74.38 | 81,463 | +0.34(+0.46%) |
Mar 19, 2021 | 73.53 | 74.31 | 73.06 | 74.04 | 80,028 | +0.61(+0.83%) |
Mar 18, 2021 | 74.24 | 74.48 | 73.39 | 73.43 | 200,449 | -1.27(-1.69%) |
Mar 17, 2021 | 74.33 | 74.89 | 73.78 | 74.70 | 77,742 | +0.25(+0.33%) |
Mar 16, 2021 | 74.92 | 74.92 | 74.15 | 74.45 | 112,755 | -0.31(-0.42%) |
Mar 15, 2021 | 74.36 | 74.78 | 74.01 | 74.76 | 134,339 | +0.76(+1.02%) |
Mar 12, 2021 | 73.05 | 74.02 | 72.97 | 74.01 | 187,072 | +0.66(+0.90%) |
Mar 11, 2021 | 73.25 | 73.69 | 73.03 | 73.35 | 96,533 | +0.73(+1.00%) |
Mar 10, 2021 | 72.50 | 73.04 | 72.23 | 72.63 | 469,074 | +0.82(+1.15%) |
Mar 09, 2021 | 72.16 | 72.36 | 71.66 | 71.80 | 1,061,222 | +0.53(+0.74%) |
Mar 08, 2021 | 70.84 | 72.04 | 70.75 | 71.27 | 74,887 | +0.73(+1.03%) |
Mar 05, 2021 | 70.19 | 70.68 | 68.06 | 70.55 | 78,906 | +0.93(+1.34%) |
Mar 04, 2021 | 70.65 | 70.94 | 68.58 | 69.61 | 162,713 | -1.15(-1.62%) |
Mar 03, 2021 | 71.81 | 71.91 | 70.76 | 70.76 | 242,707 | -0.99(-1.38%) |
Mar 02, 2021 | 72.49 | 72.61 | 71.74 | 71.75 | 86,311 | -0.49(-0.68%) |