Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.37 | 78.82 | 77.46 | 77.56 | 13,196,495 | -0.33(-0.42%) |
Mar 30, 2022 | 77.37 | 78.18 | 77.20 | 77.89 | 9,865,884 | +0.78(+1.02%) |
Mar 29, 2022 | 77.19 | 77.29 | 76.33 | 77.11 | 7,825,467 | +0.34(+0.44%) |
Mar 28, 2022 | 76.92 | 77.20 | 76.32 | 76.77 | 7,480,749 | -0.12(-0.16%) |
Mar 25, 2022 | 76.18 | 76.93 | 76.05 | 76.89 | 7,538,275 | +0.88(+1.16%) |
Mar 24, 2022 | 75.66 | 76.26 | 75.36 | 76.01 | 8,044,518 | +0.64(+0.85%) |
Mar 23, 2022 | 74.96 | 76.17 | 74.90 | 75.37 | 8,959,946 | +0.41(+0.54%) |
Mar 22, 2022 | 74.94 | 75.42 | 74.46 | 74.96 | 10,624,642 | +0.23(+0.30%) |
Mar 21, 2022 | 75.31 | 76.05 | 74.60 | 74.74 | 11,084,200 | -0.05(-0.06%) |
Mar 18, 2022 | 74.85 | 75.38 | 74.33 | 74.78 | 22,283,230 | +0.16(+0.22%) |
Mar 17, 2022 | 73.88 | 75.03 | 73.79 | 74.62 | 10,873,358 | +0.78(+1.05%) |
Mar 16, 2022 | 74.64 | 74.78 | 73.40 | 73.85 | 11,581,284 | -0.49(-0.66%) |
Mar 15, 2022 | 73.43 | 74.69 | 73.17 | 74.34 | 12,062,283 | +0.81(+1.11%) |
Mar 14, 2022 | 73.64 | 74.31 | 73.08 | 73.53 | 10,668,585 | +0.20(+0.27%) |
Mar 11, 2022 | 73.38 | 74.61 | 73.27 | 73.33 | 10,058,381 | +0.35(+0.48%) |
Mar 10, 2022 | 72.74 | 72.46 | 72.98 | 9,574,590 | +0.09(+0.13%) | |
Mar 09, 2022 | 72.73 | 73.30 | 72.19 | 72.89 | 10,399,687 | +0.79(+1.09%) |
Mar 08, 2022 | 72.38 | 73.17 | 71.74 | 72.10 | 10,868,427 | -0.73(-1.00%) |
Mar 07, 2022 | 72.16 | 73.36 | 71.29 | 72.83 | 14,949,276 | -0.09(-0.13%) |
Mar 04, 2022 | 71.85 | 72.95 | 71.23 | 72.93 | 13,039,181 | +0.64(+0.88%) |
Mar 03, 2022 | 71.93 | 72.65 | 71.59 | 72.29 | 8,738,994 | +0.45(+0.63%) |
Mar 02, 2022 | 71.50 | 72.35 | 71.27 | 71.84 | 10,348,474 | +0.31(+0.43%) |
Mar 01, 2022 | 71.68 | 72.86 | 71.16 | 71.53 | 10,466,845 | -0.22(-0.31%) |
Feb 28, 2022 | 71.05 | 71.92 | 70.07 | 71.75 | 15,074,656 | +0.24(+0.34%) |
Feb 25, 2022 | 69.52 | 72.42 | 71.15 | 71.51 | 14,584,900 | +2.63(+3.82%) |
Feb 24, 2022 | 70.37 | 70.57 | 68.28 | 68.88 | 22,637,298 | -2.18(-3.07%) |
Feb 23, 2022 | 71.39 | 71.62 | 70.85 | 71.06 | 10,308,545 | -0.10(-0.14%) |
Feb 22, 2022 | 71.64 | 72.02 | 70.85 | 71.16 | 9,659,669 | -0.39(-0.55%) |
Feb 18, 2022 | 71.56 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 72.01 | 72.08 | 71.21 | 71.55 | 9,486,391 | -0.81(-1.11%) |
Feb 16, 2022 | 72.34 | 72.89 | 72.09 | 72.35 | 10,651,846 | -0.55(-0.76%) |
Feb 15, 2022 | 72.63 | 73.26 | 72.45 | 72.91 | 12,194,007 | +1.26(+1.75%) |
Feb 14, 2022 | 71.80 | 71.87 | 70.38 | 71.65 | 10,544,065 | -0.16(-0.22%) |
Feb 11, 2022 | 71.59 | 72.99 | 71.37 | 71.81 | 9,970,623 | +0.08(+0.10%) |
Feb 10, 2022 | 71.55 | 71.93 | 71.15 | 71.74 | 13,272,040 | +0.03(+0.04%) |
Feb 09, 2022 | 72.31 | 72.46 | 71.60 | 71.71 | 16,204,453 | -0.36(-0.49%) |
Feb 08, 2022 | 72.24 | 72.46 | 71.04 | 72.06 | 18,661,042 | -0.63(-0.86%) |
Feb 07, 2022 | 73.83 | 73.95 | 72.56 | 72.69 | 25,200,618 | -0.92(-1.25%) |
Feb 04, 2022 | 73.56 | 74.54 | 73.27 | 73.61 | 11,436,945 | -0.42(-0.57%) |
Feb 03, 2022 | 76.50 | 73.46 | 74.03 | 20,470,496 | -2.81(-3.66%) | |
Feb 02, 2022 | 76.64 | 77.11 | 76.14 | 76.84 | 14,927,593 | +0.08(+0.11%) |
Feb 01, 2022 | 76.80 | 76.94 | 75.97 | 76.76 | 11,529,367 | +0.41(+0.54%) |
Jan 31, 2022 | 75.91 | 76.57 | 76.35 | 13,910,933 | +0.54(+0.72%) | |
Jan 28, 2022 | 74.53 | 75.89 | 74.19 | 75.80 | 14,851,114 | +0.30(+0.40%) |
Jan 27, 2022 | 73.48 | 76.45 | 73.48 | 75.50 | 21,544,930 | +1.35(+1.82%) |
Jan 26, 2022 | 74.39 | 75.28 | 73.77 | 74.15 | 13,921,352 | -0.30(-0.40%) |
Jan 25, 2022 | 73.48 | 74.68 | 72.87 | 74.45 | 14,578,102 | +0.59(+0.80%) |
Jan 24, 2022 | 74.74 | 75.06 | 71.82 | 73.86 | 18,451,746 | -1.08(-1.44%) |
Jan 21, 2022 | 76.15 | 76.38 | 74.25 | 74.94 | 19,703,408 | -0.72(-0.95%) |
Jan 20, 2022 | 75.64 | 76.70 | 75.45 | 75.66 | 12,875,472 | -0.51(-0.66%) |
Jan 19, 2022 | 75.88 | 76.81 | 75.41 | 76.17 | 12,215,934 | -0.23(-0.31%) |
Jan 18, 2022 | 75.99 | 76.98 | 75.71 | 76.40 | 15,467,803 | +0.15(+0.20%) |
Jan 14, 2022 | 76.25 | 0 | +0.06(+0.07%) | |||
Jan 13, 2022 | 75.83 | 76.57 | 75.27 | 76.20 | 10,329,092 | +0.11(+0.15%) |
Jan 12, 2022 | 75.97 | 76.29 | 75.59 | 76.08 | 13,938,613 | -0.44(-0.58%) |
Jan 11, 2022 | 77.23 | 77.36 | 75.57 | 76.52 | 12,366,964 | -0.66(-0.85%) |
Jan 10, 2022 | 75.46 | 77.25 | 74.65 | 77.18 | 20,955,836 | +1.94(+2.58%) |
Jan 07, 2022 | 73.89 | 75.46 | 73.52 | 75.24 | 16,235,028 | +1.38(+1.86%) |
Jan 06, 2022 | 73.83 | 74.57 | 73.04 | 73.86 | 12,122,610 | -0.05(-0.06%) |
Jan 05, 2022 | 72.39 | 74.78 | 72.39 | 73.91 | 18,616,272 | +1.75(+2.43%) |
Jan 04, 2022 | 71.59 | 72.40 | 71.11 | 72.16 | 12,786,189 | +0.13(+0.18%) |
Jan 03, 2022 | 71.75 | 72.09 | 70.60 | 72.03 | 10,076,181 | +0.22(+0.30%) |
Dec 31, 2021 | 72.28 | 72.66 | 71.79 | 71.81 | 6,424,410 | -0.47(-0.65%) |
Dec 30, 2021 | 72.26 | 72.72 | 72.12 | 72.28 | 6,250,917 | +0.18(+0.25%) |
Dec 29, 2021 | 71.96 | 72.31 | 71.65 | 72.10 | 6,323,637 | +0.13(+0.18%) |
Dec 28, 2021 | 71.85 | 72.28 | 71.41 | 71.97 | 6,112,285 | +0.22(+0.31%) |
Dec 27, 2021 | 71.21 | 71.78 | 71.00 | 71.75 | 6,760,734 | +0.79(+1.11%) |
Dec 23, 2021 | 71.49 | 71.49 | 70.60 | 70.96 | 10,560,355 | -0.40(-0.56%) |
Dec 22, 2021 | 70.69 | 71.74 | 70.40 | 71.36 | 9,871,908 | +0.58(+0.82%) |
Dec 21, 2021 | 71.45 | 71.47 | 70.17 | 70.78 | 15,948,775 | -0.82(-1.14%) |
Dec 20, 2021 | 70.93 | 71.67 | 70.23 | 71.60 | 12,611,052 | +0.67(+0.95%) |
Dec 17, 2021 | 71.74 | 72.84 | 70.74 | 70.92 | 30,026,544 | -0.21(-0.29%) |
Dec 16, 2021 | 70.74 | 71.71 | 70.53 | 71.13 | 17,713,422 | +0.58(+0.82%) |
Dec 15, 2021 | 69.07 | 70.63 | 69.07 | 70.55 | 15,219,821 | +1.47(+2.13%) |
Dec 14, 2021 | 67.80 | 69.37 | 67.61 | 69.07 | 20,222,228 | +0.93(+1.36%) |
Dec 13, 2021 | 67.17 | 68.17 | 66.80 | 68.15 | 18,835,144 | +0.74(+1.10%) |
Dec 10, 2021 | 67.87 | 67.97 | 67.06 | 67.40 | 12,280,778 | -0.22(-0.33%) |
Dec 09, 2021 | 68.17 | 68.28 | 67.47 | 67.63 | 12,859,200 | -0.32(-0.48%) |
Dec 08, 2021 | 67.33 | 68.14 | 66.90 | 67.95 | 15,437,900 | +0.86(+1.29%) |
Dec 07, 2021 | 66.86 | 67.50 | 66.36 | 67.09 | 18,989,818 | -1.06(-1.55%) |
Dec 06, 2021 | 68.04 | 68.55 | 67.57 | 68.15 | 14,550,577 | +0.07(+0.11%) |
Dec 03, 2021 | 68.77 | 68.92 | 67.44 | 68.07 | 15,631,595 | -0.51(-0.74%) |
Dec 02, 2021 | 69.04 | 69.40 | 68.04 | 68.58 | 16,522,442 | -0.51(-0.74%) |
Dec 01, 2021 | 70.11 | 71.39 | 69.05 | 69.09 | 23,095,526 | -0.44(-0.63%) |
Nov 30, 2021 | 69.38 | 69.64 | 68.64 | 69.53 | 32,418,456 | +0.02(+0.03%) |
Nov 29, 2021 | 70.93 | 71.93 | 68.69 | 69.51 | 36,829,732 | -3.96(-5.39%) |
Nov 26, 2021 | 73.08 | 74.19 | 71.57 | 73.47 | 19,416,564 | -2.90(-3.79%) |
Nov 24, 2021 | 76.85 | 76.95 | 76.07 | 76.37 | 9,197,587 | -0.48(-0.63%) |
Nov 23, 2021 | 75.64 | 77.59 | 75.50 | 76.85 | 13,069,457 | +1.08(+1.42%) |
Nov 22, 2021 | 75.18 | 76.18 | 74.76 | 75.78 | 11,722,113 | +0.87(+1.16%) |
Nov 19, 2021 | 76.45 | 76.81 | 74.83 | 74.90 | 18,945,456 | -2.18(-2.83%) |
Nov 18, 2021 | 76.39 | 77.16 | 76.13 | 77.09 | 10,594,560 | +0.42(+0.54%) |
Nov 17, 2021 | 78.31 | 78.59 | 76.66 | 76.67 | 11,069,953 | -1.40(-1.80%) |
Nov 16, 2021 | 77.66 | 78.61 | 77.27 | 78.07 | 11,199,121 | +0.39(+0.50%) |
Nov 15, 2021 | 78.11 | 78.13 | 77.41 | 77.68 | 7,642,611 | -0.29(-0.37%) |
Nov 12, 2021 | 77.82 | 78.15 | 77.09 | 77.97 | 8,841,753 | -0.02(-0.02%) |
Nov 11, 2021 | 77.89 | 78.21 | 77.53 | 77.99 | 6,203,769 | +0.01(+0.01%) |
Nov 10, 2021 | 77.33 | 77.99 | 77.98 | 10,612,165 | +1.75(+2.30%) | |
Nov 09, 2021 | 77.61 | 77.68 | 76.03 | 76.23 | 11,319,187 | -0.52(-0.67%) |
Nov 08, 2021 | 74.64 | 76.93 | 74.14 | 76.74 | 20,095,436 | +0.99(+1.31%) |
Nov 05, 2021 | 76.38 | 77.97 | 75.51 | 75.75 | 40,535,096 | -8.29(-9.86%) |
Nov 04, 2021 | 83.88 | 84.84 | 82.86 | 84.04 | 21,035,638 | +1.73(+2.10%) |
Nov 03, 2021 | 82.39 | 82.98 | 81.87 | 82.31 | 11,724,847 | -0.32(-0.38%) |
Nov 02, 2021 | 81.88 | 83.93 | 81.20 | 82.63 | 15,816,161 | +1.10(+1.34%) |
Nov 01, 2021 | 81.73 | 81.83 | 81.02 | 81.53 | 11,789,049 | -0.19(-0.24%) |
Oct 29, 2021 | 80.28 | 82.11 | 79.98 | 81.73 | 20,124,466 | +1.39(+1.73%) |
Oct 28, 2021 | 77.39 | 80.62 | 77.19 | 80.33 | 31,098,536 | +4.65(+6.14%) |
Oct 27, 2021 | 76.56 | 76.47 | 75.46 | 75.68 | 9,118,179 | -0.66(-0.86%) |
Oct 26, 2021 | 76.02 | 76.34 | 10,079,377 | +0.55(+0.72%) | ||
Oct 25, 2021 | 75.21 | 75.86 | 74.21 | 75.80 | 10,086,528 | +0.47(+0.63%) |
Oct 22, 2021 | 75.32 | 75.63 | 75.07 | 75.32 | 8,127,313 | -0.02(-0.02%) |
Oct 21, 2021 | 75.28 | 75.42 | 74.51 | 75.34 | 10,656,720 | +0.09(+0.12%) |
Oct 20, 2021 | 73.62 | 75.41 | 73.61 | 75.25 | 12,370,317 | +1.47(+1.99%) |
Oct 19, 2021 | 73.08 | 73.81 | 72.50 | 73.78 | 16,776,679 | +2.17(+3.03%) |
Oct 18, 2021 | 73.08 | 73.08 | 71.57 | 71.61 | 14,083,796 | -1.10(-1.51%) |
Oct 15, 2021 | 72.58 | 73.38 | 72.38 | 72.70 | 13,862,452 | +0.00(+0.00%) |
Oct 14, 2021 | 73.30 | 73.95 | 72.39 | 72.70 | 15,734,564 | -0.58(-0.79%) |
Oct 13, 2021 | 73.87 | 73.94 | 73.12 | 73.28 | 10,372,195 | -0.59(-0.80%) |
Oct 12, 2021 | 74.42 | 74.42 | 73.55 | 73.87 | 11,828,629 | -0.32(-0.43%) |
Oct 11, 2021 | 75.78 | 74.84 | 74.13 | 74.19 | 12,147,465 | -0.65(-0.87%) |
Oct 08, 2021 | 75.80 | 75.93 | 74.74 | 74.84 | 13,059,390 | -1.22(-1.60%) |
Oct 07, 2021 | 75.68 | 76.73 | 75.21 | 76.06 | 15,283,618 | +1.19(+1.59%) |
Oct 06, 2021 | 75.65 | 75.81 | 74.39 | 74.87 | 18,963,914 | -0.87(-1.15%) |
Oct 05, 2021 | 76.83 | 77.40 | 75.46 | 75.74 | 31,215,080 | -1.39(-1.81%) |
Oct 04, 2021 | 78.12 | 78.49 | 76.50 | 77.13 | 57,681,576 | +1.58(+2.09%) |
Oct 01, 2021 | 75.70 | 78.28 | 74.84 | 75.55 | 110,643,536 | +5.84(+8.37%) |
Sep 30, 2021 | 70.15 | 71.15 | 69.72 | 69.72 | 17,509,436 | +0.02(+0.03%) |
Sep 29, 2021 | 68.32 | 70.26 | 68.29 | 69.70 | 17,295,666 | +1.64(+2.41%) |
Sep 28, 2021 | 68.27 | 68.52 | 67.44 | 68.05 | 12,748,726 | -0.04(-0.05%) |
Sep 27, 2021 | 68.23 | 68.93 | 68.07 | 68.09 | 9,298,234 | -0.23(-0.34%) |
Sep 24, 2021 | 68.30 | 69.27 | 68.08 | 68.32 | 15,853,237 | +0.52(+0.77%) |
Sep 23, 2021 | 67.46 | 68.72 | 67.36 | 67.80 | 13,801,398 | +0.94(+1.40%) |
Sep 22, 2021 | 67.14 | 67.21 | 66.70 | 66.87 | 9,726,744 | +0.07(+0.10%) |
Sep 21, 2021 | 67.27 | 67.46 | 66.62 | 66.80 | 12,923,851 | +0.04(+0.06%) |
Sep 20, 2021 | 66.05 | 67.40 | 66.01 | 66.76 | 17,225,452 | +0.23(+0.35%) |
Sep 17, 2021 | 66.08 | 66.83 | 65.80 | 66.53 | 46,779,288 | -0.27(-0.40%) |
Sep 16, 2021 | 67.78 | 67.78 | 66.54 | 66.80 | 15,964,224 | -0.78(-1.15%) |
Sep 15, 2021 | 66.89 | 67.90 | 66.72 | 67.58 | 13,527,133 | +0.65(+0.97%) |
Sep 14, 2021 | 67.80 | 67.89 | 66.88 | 66.93 | 16,378,610 | -0.39(-0.58%) |
Sep 13, 2021 | 67.86 | 67.92 | 67.03 | 67.32 | 12,221,243 | -0.25(-0.37%) |
Sep 10, 2021 | 68.06 | 68.27 | 67.27 | 67.57 | 12,067,523 | -0.34(-0.50%) |
Sep 09, 2021 | 69.17 | 69.17 | 67.71 | 67.91 | 15,901,690 | -1.42(-2.04%) |
Sep 08, 2021 | 69.89 | 69.89 | 68.82 | 69.33 | 8,960,095 | -0.57(-0.82%) |
Sep 07, 2021 | 70.46 | 70.72 | 69.15 | 69.90 | 15,197,297 | -1.18(-1.66%) |
Sep 03, 2021 | 71.07 | 71.16 | 70.55 | 71.07 | 7,207,433 | +0.13(+0.18%) |
Sep 02, 2021 | 70.36 | 70.96 | 70.07 | 70.95 | 7,131,001 | +0.86(+1.23%) |
Sep 01, 2021 | 70.12 | 70.65 | 69.76 | 70.08 | 9,985,882 | -0.10(-0.14%) |
Aug 31, 2021 | 70.64 | 70.93 | 69.94 | 70.18 | 11,896,938 | -0.19(-0.27%) |
Aug 30, 2021 | 70.19 | 70.69 | 70.11 | 70.38 | 7,977,894 | +0.18(+0.26%) |
Aug 27, 2021 | 70.66 | 70.81 | 70.07 | 70.19 | 6,533,088 | -0.25(-0.35%) |
Aug 26, 2021 | 70.94 | 71.13 | 70.38 | 70.44 | 7,218,189 | -0.46(-0.65%) |
Aug 25, 2021 | 71.58 | 71.58 | 70.28 | 70.90 | 7,740,373 | -0.60(-0.84%) |
Aug 24, 2021 | 72.00 | 72.00 | 71.33 | 71.50 | 9,983,612 | -0.61(-0.84%) |
Aug 23, 2021 | 72.78 | 72.89 | 72.07 | 72.10 | 7,057,241 | -0.28(-0.38%) |
Aug 20, 2021 | 72.24 | 72.86 | 71.97 | 72.38 | 6,831,126 | +0.20(+0.28%) |
Aug 19, 2021 | 71.49 | 72.80 | 71.49 | 72.18 | 9,637,181 | +0.62(+0.86%) |
Aug 18, 2021 | 72.56 | 72.74 | 71.52 | 71.56 | 8,108,028 | -0.96(-1.32%) |
Aug 17, 2021 | 71.66 | 72.73 | 71.60 | 72.52 | 11,207,084 | +0.83(+1.15%) |
Aug 16, 2021 | 70.59 | 71.76 | 70.50 | 71.69 | 10,186,568 | +1.11(+1.58%) |
Aug 13, 2021 | 70.25 | 70.62 | 70.12 | 70.58 | 7,403,147 | +0.63(+0.89%) |
Aug 12, 2021 | 69.11 | 69.97 | 69.05 | 69.95 | 6,606,669 | +0.76(+1.10%) |
Aug 11, 2021 | 69.53 | 69.70 | 69.12 | 69.19 | 7,557,072 | +0.02(+0.03%) |
Aug 10, 2021 | 69.13 | 69.33 | 68.83 | 69.17 | 12,220,305 | -0.12(-0.17%) |
Aug 09, 2021 | 69.78 | 70.12 | 69.00 | 69.29 | 8,550,206 | -0.11(-0.16%) |
Aug 06, 2021 | 69.57 | 69.60 | 68.99 | 69.40 | 9,425,303 | -0.14(-0.20%) |
Aug 05, 2021 | 69.47 | 69.63 | 68.95 | 69.54 | 9,458,553 | +0.10(+0.15%) |
Aug 04, 2021 | 70.37 | 70.37 | 69.42 | 69.44 | 11,840,636 | -0.86(-1.22%) |
Aug 03, 2021 | 70.25 | 70.66 | 70.09 | 70.29 | 10,817,949 | +0.21(+0.30%) |
Aug 02, 2021 | 70.77 | 71.07 | 70.04 | 70.08 | 9,873,795 | -0.63(-0.90%) |
Jul 30, 2021 | 70.95 | 71.53 | 70.62 | 70.72 | 14,136,264 | -0.06(-0.08%) |
Jul 29, 2021 | 71.34 | 71.68 | 70.66 | 70.77 | 12,586,249 | -1.29(-1.79%) |
Jul 28, 2021 | 71.63 | 72.37 | 71.27 | 72.06 | 11,995,845 | +0.44(+0.62%) |
Jul 27, 2021 | 70.99 | 71.87 | 70.60 | 71.62 | 8,842,972 | +0.56(+0.79%) |
Jul 26, 2021 | 71.26 | 71.39 | 70.79 | 71.06 | 5,512,583 | -0.28(-0.39%) |
Jul 23, 2021 | 70.65 | 71.46 | 70.59 | 71.33 | 7,131,770 | +0.93(+1.32%) |
Jul 22, 2021 | 70.47 | 70.64 | 69.99 | 70.40 | 9,466,150 | +0.13(+0.18%) |
Jul 21, 2021 | 70.21 | 70.34 | 69.58 | 70.27 | 8,068,848 | +0.20(+0.29%) |
Jul 20, 2021 | 71.01 | 71.87 | 69.87 | 70.07 | 12,634,793 | -0.81(-1.14%) |
Jul 19, 2021 | 71.58 | 72.07 | 70.05 | 70.88 | 10,685,699 | -0.89(-1.24%) |
Jul 16, 2021 | 71.76 | 72.10 | 71.41 | 71.77 | 8,303,549 | +0.11(+0.15%) |
Jul 15, 2021 | 71.41 | 71.79 | 71.03 | 71.66 | 7,653,999 | +0.26(+0.36%) |
Jul 14, 2021 | 71.39 | 71.49 | 70.72 | 71.41 | 7,786,822 | +0.01(+0.01%) |
Jul 13, 2021 | 71.20 | 71.54 | 71.06 | 71.40 | 7,029,793 | +0.06(+0.08%) |
Jul 12, 2021 | 71.34 | 72.15 | 71.19 | 71.34 | 12,052,636 | -0.40(-0.56%) |
Jul 09, 2021 | 72.14 | 72.39 | 71.70 | 71.75 | 6,529,853 | -0.12(-0.17%) |
Jul 08, 2021 | 71.54 | 72.02 | 71.12 | 71.87 | 9,131,590 | -0.40(-0.56%) |
Jul 07, 2021 | 72.13 | 72.32 | 71.87 | 72.27 | 8,995,269 | +0.41(+0.58%) |
Jul 06, 2021 | 71.90 | 72.08 | 71.35 | 71.86 | 7,305,418 | -0.45(-0.62%) |
Jul 02, 2021 | 71.79 | 72.46 | 71.53 | 72.31 | 8,336,705 | +0.56(+0.78%) |
Jul 01, 2021 | 71.43 | 71.89 | 71.30 | 71.75 | 10,013,303 | +0.20(+0.28%) |
Jun 30, 2021 | 71.20 | 71.84 | 71.05 | 71.54 | 15,013,794 | +0.52(+0.73%) |
Jun 29, 2021 | 70.84 | 71.14 | 70.67 | 71.03 | 8,366,223 | +0.32(+0.46%) |
Jun 28, 2021 | 71.07 | 71.52 | 70.64 | 70.71 | 9,561,729 | -0.31(-0.44%) |
Jun 25, 2021 | 69.97 | 71.73 | 69.96 | 71.02 | 54,661,592 | +0.77(+1.10%) |
Jun 24, 2021 | 69.67 | 70.50 | 69.67 | 70.25 | 9,350,344 | +0.72(+1.03%) |
Jun 23, 2021 | 69.78 | 70.15 | 69.50 | 69.53 | 10,369,506 | -0.56(-0.80%) |
Jun 22, 2021 | 70.46 | 70.60 | 69.92 | 70.09 | 11,909,866 | -0.52(-0.73%) |
Jun 21, 2021 | 70.73 | 71.10 | 70.42 | 70.61 | 11,827,447 | +0.13(+0.18%) |
Jun 18, 2021 | 70.60 | 71.04 | 70.06 | 70.48 | 21,036,136 | -0.57(-0.80%) |
Jun 17, 2021 | 70.23 | 71.26 | 69.90 | 71.05 | 15,471,524 | +0.57(+0.81%) |
Jun 16, 2021 | 70.12 | 71.34 | 70.09 | 70.48 | 19,106,154 | +0.84(+1.20%) |
Jun 15, 2021 | 69.46 | 69.70 | 68.74 | 69.64 | 15,420,322 | +0.23(+0.33%) |
Jun 14, 2021 | 69.68 | 69.73 | 68.88 | 69.41 | 8,524,035 | -0.16(-0.22%) |
Jun 11, 2021 | 69.97 | 70.10 | 13.97 | 69.57 | 15,272,003 | +0.12(+0.17%) |
Jun 10, 2021 | 68.62 | 69.75 | 68.19 | 69.45 | 18,894,674 | +1.92(+2.84%) |
Jun 09, 2021 | 66.58 | 67.77 | 66.54 | 67.53 | 13,439,043 | +1.50(+2.27%) |
Jun 08, 2021 | 66.54 | 66.74 | 65.74 | 66.04 | 14,972,010 | -0.36(-0.55%) |
Jun 07, 2021 | 67.62 | 67.68 | 66.38 | 66.40 | 18,410,128 | -1.19(-1.77%) |
Jun 04, 2021 | 67.68 | 67.93 | 67.40 | 67.60 | 13,955,257 | +0.18(+0.27%) |
Jun 03, 2021 | 66.78 | 67.50 | 66.49 | 67.41 | 17,513,100 | +1.38(+2.09%) |
Jun 02, 2021 | 65.51 | 66.22 | 65.51 | 66.03 | 12,969,884 | +0.60(+0.92%) |
Jun 01, 2021 | 66.20 | 66.27 | 65.30 | 65.43 | 17,320,362 | -0.62(-0.94%) |
May 28, 2021 | 66.16 | 66.49 | 65.97 | 66.05 | 15,319,543 | -0.03(-0.04%) |
May 27, 2021 | 67.45 | 67.54 | 66.04 | 66.07 | 19,376,076 | -1.14(-1.70%) |
May 26, 2021 | 67.49 | 67.68 | 66.99 | 67.21 | 10,702,565 | -0.23(-0.35%) |
May 25, 2021 | 68.76 | 68.97 | 67.42 | 67.45 | 15,711,911 | -1.33(-1.94%) |
May 24, 2021 | 69.22 | 69.32 | 68.72 | 68.78 | 9,579,347 | -0.13(-0.19%) |
May 21, 2021 | 69.56 | 69.92 | 68.83 | 68.91 | 11,911,008 | -0.42(-0.60%) |
May 20, 2021 | 68.69 | 69.61 | 68.67 | 69.33 | 8,052,367 | +0.26(+0.38%) |
May 19, 2021 | 68.69 | 69.10 | 67.84 | 69.07 | 10,012,623 | -0.02(-0.03%) |
May 18, 2021 | 69.05 | 69.45 | 68.66 | 69.09 | 8,708,743 | -0.43(-0.61%) |
May 17, 2021 | 68.47 | 69.77 | 68.40 | 69.51 | 13,738,307 | +1.38(+2.02%) |
May 14, 2021 | 68.81 | 68.89 | 68.08 | 68.14 | 9,070,438 | -0.35(-0.51%) |
May 13, 2021 | 67.79 | 68.75 | 67.57 | 68.49 | 11,875,557 | +0.60(+0.88%) |
May 12, 2021 | 67.63 | 68.35 | 67.35 | 67.89 | 14,668,003 | +0.47(+0.70%) |
May 11, 2021 | 67.74 | 68.46 | 67.15 | 67.42 | 13,319,137 | -0.62(-0.91%) |
May 10, 2021 | 68.60 | 68.91 | 68.03 | 68.03 | 11,993,207 | -0.21(-0.31%) |
May 07, 2021 | 67.89 | 68.46 | 67.78 | 68.24 | 13,416,908 | +0.55(+0.81%) |
May 06, 2021 | 67.40 | 67.76 | 66.74 | 67.69 | 14,111,665 | +0.07(+0.10%) |
May 05, 2021 | 66.82 | 67.65 | 65.92 | 67.62 | 18,425,844 | +1.49(+2.25%) |
May 04, 2021 | 66.21 | 66.55 | 65.74 | 66.14 | 11,422,437 | +0.01(+0.01%) |
May 03, 2021 | 64.63 | 66.16 | 64.60 | 66.13 | 13,750,904 | +1.29(+1.99%) |
Apr 30, 2021 | 64.04 | 65.34 | 63.95 | 64.84 | 19,791,882 | +0.71(+1.11%) |
Apr 29, 2021 | 65.71 | 65.92 | 63.40 | 64.13 | 33,543,376 | -2.97(-4.42%) |
Apr 28, 2021 | 67.55 | 67.91 | 66.89 | 67.09 | 12,747,585 | -0.23(-0.35%) |
Apr 27, 2021 | 67.38 | 67.83 | 67.21 | 67.33 | 9,972,074 | -0.15(-0.22%) |
Apr 26, 2021 | 67.72 | 67.81 | 67.28 | 67.48 | 8,588,925 | -0.30(-0.45%) |
Apr 23, 2021 | 67.76 | 68.06 | 67.41 | 67.78 | 9,428,241 | -0.07(-0.10%) |
Apr 22, 2021 | 68.68 | 68.81 | 67.50 | 67.85 | 14,615,322 | -1.11(-1.60%) |
Apr 21, 2021 | 68.69 | 69.18 | 68.47 | 68.96 | 12,955,811 | +0.57(+0.84%) |
Apr 20, 2021 | 67.66 | 68.88 | 67.61 | 68.38 | 12,069,136 | +0.79(+1.17%) |
Apr 19, 2021 | 67.62 | 67.70 | 66.99 | 67.59 | 9,358,251 | +0.17(+0.25%) |
Apr 16, 2021 | 67.19 | 67.67 | 66.85 | 67.42 | 13,718,609 | +0.70(+1.06%) |
Apr 15, 2021 | 66.19 | 67.30 | 66.19 | 66.72 | 15,941,451 | +0.23(+0.34%) |
Apr 14, 2021 | 66.41 | 66.83 | 66.16 | 66.49 | 9,226,458 | -0.03(-0.04%) |
Apr 13, 2021 | 66.12 | 66.81 | 66.03 | 66.52 | 9,457,542 | +0.18(+0.28%) |
Apr 12, 2021 | 66.47 | 66.67 | 66.13 | 66.34 | 10,930,872 | -0.08(-0.12%) |
Apr 09, 2021 | 65.72 | 66.48 | 65.64 | 66.41 | 8,965,423 | +0.71(+1.09%) |
Apr 08, 2021 | 66.21 | 66.49 | 65.52 | 65.70 | 13,164,166 | -0.55(-0.83%) |
Apr 07, 2021 | 66.21 | 66.49 | 65.89 | 66.25 | 9,834,216 | +0.29(+0.44%) |
Apr 06, 2021 | 66.94 | 66.96 | 65.83 | 65.96 | 14,684,736 | -1.05(-1.57%) |
Apr 05, 2021 | 67.47 | 67.81 | 66.82 | 67.01 | 10,774,596 | -0.08(-0.12%) |