Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.08 | 90.09 | 89.08 | 89.16 | 1,590,827 | -0.06(-0.06%) |
Mar 30, 2022 | 88.03 | 89.27 | 87.65 | 89.22 | 1,843,254 | +1.35(+1.54%) |
Mar 29, 2022 | 87.51 | 87.93 | 86.94 | 87.87 | 1,612,765 | +0.57(+0.65%) |
Mar 28, 2022 | 86.34 | 87.49 | 85.57 | 87.30 | 1,932,319 | +0.97(+1.12%) |
Mar 25, 2022 | 85.58 | 86.71 | 85.17 | 86.33 | 1,761,819 | +1.17(+1.37%) |
Mar 24, 2022 | 84.68 | 85.61 | 84.49 | 85.16 | 939,100 | +0.40(+0.47%) |
Mar 23, 2022 | 84.43 | 85.20 | 83.92 | 84.76 | 1,608,869 | +0.52(+0.62%) |
Mar 22, 2022 | 85.43 | 85.43 | 84.07 | 84.24 | 1,211,724 | -0.84(-0.98%) |
Mar 21, 2022 | 83.75 | 85.25 | 83.75 | 85.07 | 1,432,425 | +1.53(+1.83%) |
Mar 18, 2022 | 84.23 | 84.66 | 83.35 | 83.54 | 2,337,885 | -0.72(-0.86%) |
Mar 17, 2022 | 83.85 | 84.77 | 83.57 | 84.27 | 1,387,690 | +0.65(+0.77%) |
Mar 16, 2022 | 84.04 | 84.30 | 82.61 | 83.62 | 1,250,735 | -0.50(-0.60%) |
Mar 15, 2022 | 83.92 | 84.16 | 83.25 | 84.12 | 1,327,111 | +1.03(+1.24%) |
Mar 14, 2022 | 83.83 | 84.26 | 82.69 | 83.10 | 832,489 | -0.10(-0.13%) |
Mar 11, 2022 | 83.09 | 84.19 | 82.98 | 83.20 | 981,230 | -0.06(-0.07%) |
Mar 10, 2022 | 82.18 | 83.41 | 83.26 | 1,033,627 | +0.77(+0.93%) | |
Mar 09, 2022 | 84.24 | 84.24 | 82.37 | 82.49 | 2,030,380 | -0.96(-1.15%) |
Mar 08, 2022 | 85.08 | 85.23 | 83.43 | 83.45 | 1,699,824 | -1.17(-1.38%) |
Mar 07, 2022 | 84.63 | 84.88 | 83.49 | 84.62 | 1,892,379 | +0.05(+0.06%) |
Mar 04, 2022 | 82.22 | 84.65 | 82.02 | 84.57 | 1,226,052 | +2.10(+2.54%) |
Mar 03, 2022 | 81.38 | 82.80 | 81.38 | 82.47 | 961,839 | +1.24(+1.52%) |
Mar 02, 2022 | 80.16 | 81.48 | 80.05 | 81.24 | 1,372,858 | +1.13(+1.42%) |
Mar 01, 2022 | 81.15 | 81.60 | 79.37 | 80.10 | 1,284,825 | -1.10(-1.35%) |
Feb 28, 2022 | 80.60 | 81.42 | 80.32 | 81.20 | 1,608,112 | -0.08(-0.09%) |
Feb 25, 2022 | 79.45 | 81.30 | 79.55 | 81.27 | 1,412,022 | +2.63(+3.34%) |
Feb 24, 2022 | 78.69 | 79.05 | 77.25 | 78.65 | 1,333,402 | -0.48(-0.61%) |
Feb 23, 2022 | 80.22 | 80.50 | 79.03 | 79.13 | 927,232 | -1.10(-1.37%) |
Feb 22, 2022 | 80.57 | 81.07 | 79.34 | 80.23 | 1,027,235 | +0.24(+0.30%) |
Feb 18, 2022 | 79.99 | 0 | +0.15(+0.19%) | |||
Feb 17, 2022 | 79.69 | 80.34 | 78.93 | 79.84 | 1,116,970 | +0.04(+0.05%) |
Feb 16, 2022 | 79.74 | 80.19 | 78.92 | 79.80 | 850,290 | +0.09(+0.11%) |
Feb 15, 2022 | 80.91 | 81.29 | 79.32 | 79.72 | 1,014,536 | -0.71(-0.88%) |
Feb 14, 2022 | 81.44 | 81.68 | 79.49 | 80.42 | 1,402,109 | -0.56(-0.69%) |
Feb 11, 2022 | 81.05 | 81.54 | 80.57 | 80.98 | 1,428,765 | +0.15(+0.19%) |
Feb 10, 2022 | 82.16 | 82.59 | 80.65 | 80.83 | 1,174,921 | -2.03(-2.45%) |
Feb 09, 2022 | 83.06 | 83.36 | 82.53 | 82.86 | 1,032,853 | +0.30(+0.37%) |
Feb 08, 2022 | 82.85 | 83.04 | 82.34 | 82.56 | 905,301 | +0.03(+0.03%) |
Feb 07, 2022 | 81.88 | 82.79 | 81.62 | 82.53 | 1,351,974 | +0.45(+0.55%) |
Feb 04, 2022 | 82.46 | 83.07 | 81.51 | 82.08 | 854,347 | -1.07(-1.28%) |
Feb 03, 2022 | 83.87 | 83.03 | 83.14 | 970,917 | -0.52(-0.62%) | |
Feb 02, 2022 | 82.71 | 83.88 | 82.62 | 83.66 | 1,368,396 | +0.92(+1.11%) |
Feb 01, 2022 | 83.72 | 84.18 | 82.15 | 82.75 | 2,411,597 | -1.09(-1.30%) |
Jan 31, 2022 | 82.28 | 83.87 | 83.83 | 2,336,969 | +1.03(+1.24%) | |
Jan 28, 2022 | 81.40 | 82.74 | 80.70 | 82.80 | 2,928,416 | +1.26(+1.54%) |
Jan 27, 2022 | 81.52 | 82.37 | 81.03 | 81.55 | 1,974,420 | +0.70(+0.86%) |
Jan 26, 2022 | 81.33 | 82.16 | 80.09 | 80.85 | 1,568,233 | -0.38(-0.47%) |
Jan 25, 2022 | 80.91 | 82.15 | 80.60 | 81.23 | 1,281,875 | -0.40(-0.49%) |
Jan 24, 2022 | 82.62 | 83.26 | 79.63 | 81.62 | 2,051,291 | -1.25(-1.50%) |
Jan 21, 2022 | 83.69 | 84.04 | 82.62 | 82.87 | 1,225,683 | -0.15(-0.18%) |
Jan 20, 2022 | 83.00 | 84.14 | 82.82 | 83.02 | 1,012,133 | +0.23(+0.27%) |
Jan 19, 2022 | 82.98 | 83.45 | 82.41 | 82.79 | 984,329 | +0.02(+0.02%) |
Jan 18, 2022 | 82.83 | 83.12 | 81.67 | 82.78 | 1,273,131 | -0.44(-0.53%) |
Jan 14, 2022 | 83.22 | 0 | -0.73(-0.87%) | |||
Jan 13, 2022 | 82.94 | 84.55 | 82.62 | 83.95 | 1,841,263 | +1.09(+1.31%) |
Jan 12, 2022 | 82.04 | 83.11 | 81.60 | 82.86 | 1,118,974 | +0.70(+0.85%) |
Jan 11, 2022 | 82.66 | 83.10 | 81.58 | 82.16 | 1,684,528 | -0.51(-0.62%) |
Jan 10, 2022 | 83.42 | 83.60 | 82.09 | 82.67 | 1,398,384 | -0.69(-0.83%) |
Jan 07, 2022 | 82.79 | 83.81 | 82.45 | 83.36 | 870,902 | +0.32(+0.39%) |
Jan 06, 2022 | 83.32 | 83.94 | 82.82 | 83.04 | 916,112 | -0.41(-0.49%) |
Jan 05, 2022 | 83.24 | 84.16 | 82.94 | 83.45 | 1,202,829 | +0.21(+0.25%) |
Jan 04, 2022 | 83.66 | 84.50 | 83.14 | 83.24 | 1,055,241 | -0.44(-0.53%) |
Jan 03, 2022 | 84.32 | 84.32 | 82.56 | 83.68 | 1,201,228 | -0.41(-0.48%) |
Dec 31, 2021 | 84.03 | 84.51 | 83.55 | 84.09 | 768,553 | -0.05(-0.06%) |
Dec 30, 2021 | 84.13 | 84.50 | 83.70 | 84.14 | 975,056 | +0.14(+0.17%) |
Dec 29, 2021 | 83.18 | 84.16 | 83.18 | 83.99 | 1,194,372 | +0.46(+0.55%) |
Dec 28, 2021 | 82.61 | 83.55 | 82.61 | 83.53 | 826,127 | +0.82(+0.99%) |
Dec 27, 2021 | 82.38 | 82.73 | 82.04 | 82.71 | 962,468 | +0.50(+0.61%) |
Dec 23, 2021 | 82.25 | 82.95 | 82.04 | 82.21 | 976,151 | -0.04(-0.05%) |
Dec 22, 2021 | 82.16 | 82.58 | 81.72 | 82.25 | 1,116,516 | -0.11(-0.14%) |
Dec 21, 2021 | 82.02 | 82.90 | 81.46 | 82.36 | 2,299,387 | +0.74(+0.90%) |
Dec 20, 2021 | 81.08 | 81.82 | 80.18 | 81.62 | 1,591,303 | -0.01(-0.01%) |
Dec 17, 2021 | 83.51 | 83.80 | 81.32 | 81.63 | 2,816,490 | -2.13(-2.54%) |
Dec 16, 2021 | 83.39 | 84.46 | 83.22 | 83.76 | 1,527,259 | +0.22(+0.26%) |
Dec 15, 2021 | 82.79 | 83.56 | 82.62 | 83.54 | 1,358,153 | +1.17(+1.42%) |
Dec 14, 2021 | 83.28 | 83.46 | 82.29 | 82.37 | 1,610,288 | -0.73(-0.88%) |
Dec 13, 2021 | 82.46 | 83.56 | 82.36 | 83.10 | 995,439 | +0.68(+0.83%) |
Dec 10, 2021 | 82.24 | 82.93 | 81.91 | 82.42 | 800,821 | +0.51(+0.62%) |
Dec 09, 2021 | 82.01 | 82.42 | 81.46 | 81.91 | 1,240,165 | -0.09(-0.10%) |
Dec 08, 2021 | 81.95 | 82.66 | 81.58 | 81.99 | 1,114,221 | +0.25(+0.30%) |
Dec 07, 2021 | 80.67 | 82.15 | 80.36 | 81.75 | 1,294,210 | +1.08(+1.34%) |
Dec 06, 2021 | 80.63 | 82.03 | 80.50 | 80.67 | 1,325,357 | +0.85(+1.07%) |
Dec 03, 2021 | 78.56 | 79.82 | 77.81 | 79.82 | 1,367,393 | +1.69(+2.16%) |
Dec 02, 2021 | 77.24 | 78.80 | 77.24 | 78.13 | 1,346,036 | +0.95(+1.23%) |
Dec 01, 2021 | 76.96 | 79.07 | 76.82 | 77.18 | 1,462,142 | +0.59(+0.77%) |
Nov 30, 2021 | 79.43 | 79.72 | 76.45 | 76.59 | 3,598,888 | -3.29(-4.11%) |
Nov 29, 2021 | 79.67 | 80.14 | 78.95 | 79.87 | 1,137,768 | +0.54(+0.69%) |
Nov 26, 2021 | 79.89 | 80.60 | 79.20 | 79.33 | 686,964 | -1.17(-1.46%) |
Nov 24, 2021 | 80.73 | 80.95 | 80.17 | 80.50 | 677,190 | -0.13(-0.16%) |
Nov 23, 2021 | 81.28 | 81.28 | 80.33 | 80.63 | 779,213 | -0.36(-0.44%) |
Nov 22, 2021 | 80.01 | 81.44 | 79.83 | 80.99 | 955,220 | +0.84(+1.05%) |
Nov 19, 2021 | 79.64 | 80.27 | 79.38 | 80.14 | 1,058,510 | +0.90(+1.14%) |
Nov 18, 2021 | 80.15 | 79.37 | 79.09 | 79.24 | 926,996 | -1.00(-1.25%) |
Nov 17, 2021 | 79.67 | 80.48 | 79.27 | 80.25 | 615,763 | +0.33(+0.41%) |
Nov 16, 2021 | 80.63 | 80.91 | 79.87 | 79.92 | 654,484 | -0.61(-0.76%) |
Nov 15, 2021 | 79.82 | 80.57 | 79.51 | 80.53 | 846,443 | +1.16(+1.47%) |
Nov 12, 2021 | 79.12 | 79.51 | 78.56 | 79.36 | 800,283 | +0.42(+0.54%) |
Nov 11, 2021 | 78.96 | 79.17 | 78.25 | 78.94 | 699,931 | -0.30(-0.38%) |
Nov 10, 2021 | 78.33 | 79.32 | 79.24 | 1,127,277 | +1.30(+1.66%) | |
Nov 09, 2021 | 78.03 | 78.79 | 77.86 | 77.95 | 1,527,351 | +0.06(+0.07%) |
Nov 08, 2021 | 80.31 | 80.31 | 77.11 | 77.89 | 1,526,102 | -2.37(-2.95%) |
Nov 05, 2021 | 79.53 | 80.59 | 79.15 | 80.26 | 777,735 | +1.06(+1.34%) |
Nov 04, 2021 | 78.88 | 79.80 | 77.97 | 79.20 | 1,454,045 | +0.17(+0.21%) |
Nov 03, 2021 | 79.17 | 79.83 | 78.35 | 79.03 | 1,029,163 | -0.13(-0.17%) |
Nov 02, 2021 | 79.39 | 79.66 | 78.42 | 79.16 | 979,870 | +0.05(+0.06%) |
Nov 01, 2021 | 79.26 | 79.12 | 78.41 | 79.11 | 970,535 | -0.01(-0.01%) |
Oct 29, 2021 | 79.51 | 80.06 | 78.66 | 79.12 | 867,424 | -0.49(-0.61%) |
Oct 28, 2021 | 78.98 | 79.73 | 78.93 | 79.61 | 562,653 | +0.33(+0.41%) |
Oct 27, 2021 | 80.36 | 80.43 | 79.13 | 79.28 | 692,204 | -0.83(-1.03%) |
Oct 26, 2021 | 79.60 | 80.11 | 624,374 | +0.57(+0.72%) | ||
Oct 25, 2021 | 79.95 | 80.11 | 79.33 | 79.53 | 548,847 | -0.52(-0.64%) |
Oct 22, 2021 | 79.45 | 80.24 | 79.40 | 80.05 | 439,912 | +0.74(+0.94%) |
Oct 21, 2021 | 79.31 | 79.57 | 79.02 | 79.31 | 619,092 | +0.13(+0.17%) |
Oct 20, 2021 | 78.70 | 79.57 | 78.68 | 79.18 | 612,596 | +0.79(+1.01%) |
Oct 19, 2021 | 77.95 | 78.55 | 77.77 | 78.39 | 709,939 | +0.78(+1.00%) |
Oct 18, 2021 | 77.53 | 78.13 | 77.07 | 77.61 | 1,335,788 | -0.47(-0.60%) |
Oct 15, 2021 | 78.98 | 79.12 | 78.00 | 78.08 | 1,073,449 | -0.68(-0.86%) |
Oct 14, 2021 | 77.85 | 78.78 | 77.53 | 78.75 | 1,861,834 | +1.22(+1.57%) |
Oct 13, 2021 | 76.68 | 77.63 | 76.28 | 77.53 | 794,256 | +0.93(+1.21%) |
Oct 12, 2021 | 76.30 | 76.94 | 76.03 | 76.60 | 899,197 | +0.32(+0.42%) |
Oct 11, 2021 | 77.16 | 77.22 | 76.14 | 76.29 | 765,366 | -0.82(-1.06%) |
Oct 08, 2021 | 77.52 | 77.72 | 76.98 | 77.10 | 643,628 | -0.54(-0.70%) |
Oct 07, 2021 | 78.13 | 78.76 | 77.50 | 77.65 | 838,950 | -0.23(-0.30%) |
Oct 06, 2021 | 76.54 | 78.02 | 76.07 | 77.88 | 1,001,274 | +1.28(+1.67%) |
Oct 05, 2021 | 76.74 | 77.22 | 76.53 | 76.60 | 1,100,450 | -0.23(-0.31%) |
Oct 04, 2021 | 75.41 | 77.23 | 75.34 | 76.84 | 1,181,559 | +1.17(+1.55%) |
Oct 01, 2021 | 76.50 | 76.51 | 75.53 | 75.67 | 977,519 | -0.37(-0.48%) |
Sep 30, 2021 | 77.22 | 77.28 | 75.86 | 76.03 | 1,608,630 | -1.26(-1.63%) |
Sep 29, 2021 | 76.41 | 77.80 | 76.37 | 77.29 | 1,017,539 | +0.86(+1.13%) |
Sep 28, 2021 | 76.82 | 77.22 | 75.97 | 76.43 | 1,155,110 | -0.73(-0.95%) |
Sep 27, 2021 | 78.52 | 79.09 | 77.06 | 77.16 | 1,138,310 | -1.29(-1.64%) |
Sep 24, 2021 | 78.21 | 78.74 | 78.05 | 78.44 | 877,654 | +0.24(+0.31%) |
Sep 23, 2021 | 78.30 | 79.05 | 78.10 | 78.20 | 1,293,493 | -0.24(-0.31%) |
Sep 22, 2021 | 78.29 | 78.73 | 77.57 | 78.44 | 1,126,638 | +0.61(+0.78%) |
Sep 21, 2021 | 78.53 | 79.07 | 77.77 | 77.83 | 1,056,387 | -0.49(-0.62%) |
Sep 20, 2021 | 78.29 | 79.11 | 77.65 | 78.32 | 1,163,316 | -0.15(-0.19%) |
Sep 17, 2021 | 79.44 | 80.16 | 78.36 | 78.47 | 1,890,060 | -1.36(-1.70%) |
Sep 16, 2021 | 80.35 | 80.90 | 79.70 | 79.83 | 1,309,151 | -0.27(-0.34%) |
Sep 15, 2021 | 80.34 | 80.85 | 79.83 | 80.11 | 951,813 | -0.55(-0.69%) |
Sep 14, 2021 | 81.18 | 81.58 | 80.49 | 80.66 | 832,941 | -0.15(-0.19%) |
Sep 13, 2021 | 82.29 | 82.52 | 80.61 | 80.81 | 1,243,851 | -0.86(-1.06%) |
Sep 10, 2021 | 82.40 | 82.60 | 81.64 | 81.67 | 1,374,316 | -0.82(-0.99%) |
Sep 09, 2021 | 83.05 | 83.15 | 82.33 | 82.49 | 1,008,642 | -0.52(-0.62%) |
Sep 08, 2021 | 80.96 | 83.26 | 80.64 | 83.01 | 1,277,194 | +2.15(+2.66%) |
Sep 07, 2021 | 81.70 | 81.88 | 80.55 | 80.86 | 1,333,279 | -1.33(-1.62%) |
Sep 03, 2021 | 82.88 | 83.11 | 82.15 | 82.19 | 844,750 | -0.81(-0.98%) |
Sep 02, 2021 | 83.04 | 83.22 | 82.48 | 83.00 | 1,251,121 | +0.21(+0.25%) |
Sep 01, 2021 | 82.03 | 83.13 | 81.74 | 82.80 | 1,503,283 | +0.97(+1.19%) |
Aug 31, 2021 | 82.57 | 82.85 | 81.40 | 81.83 | 1,758,360 | -0.72(-0.87%) |
Aug 30, 2021 | 82.17 | 82.80 | 81.91 | 82.54 | 794,729 | +0.44(+0.53%) |
Aug 27, 2021 | 81.99 | 82.37 | 81.66 | 82.11 | 977,612 | +0.37(+0.46%) |
Aug 26, 2021 | 81.39 | 81.88 | 80.90 | 81.73 | 974,259 | +0.26(+0.32%) |
Aug 25, 2021 | 81.11 | 81.83 | 80.65 | 81.47 | 845,676 | +0.19(+0.23%) |
Aug 24, 2021 | 81.70 | 81.79 | 80.78 | 81.29 | 1,250,889 | -0.38(-0.47%) |
Aug 23, 2021 | 83.47 | 83.47 | 81.60 | 81.67 | 1,719,912 | -1.90(-2.28%) |
Aug 20, 2021 | 83.39 | 84.05 | 82.88 | 83.57 | 1,704,081 | +0.02(+0.02%) |
Aug 19, 2021 | 83.43 | 84.67 | 83.30 | 83.55 | 1,029,195 | +0.27(+0.32%) |
Aug 18, 2021 | 83.88 | 84.06 | 82.97 | 83.28 | 669,634 | -0.65(-0.78%) |
Aug 17, 2021 | 83.51 | 84.00 | 83.13 | 83.93 | 761,051 | +0.35(+0.41%) |
Aug 16, 2021 | 83.04 | 83.84 | 82.87 | 83.59 | 755,987 | +0.72(+0.87%) |
Aug 13, 2021 | 82.25 | 82.98 | 81.94 | 82.87 | 778,386 | +0.86(+1.05%) |
Aug 12, 2021 | 82.43 | 82.43 | 81.92 | 82.01 | 975,951 | -0.22(-0.27%) |
Aug 11, 2021 | 81.96 | 82.52 | 81.78 | 82.24 | 898,051 | +0.45(+0.55%) |
Aug 10, 2021 | 81.91 | 82.09 | 81.40 | 81.79 | 869,628 | -0.03(-0.03%) |
Aug 09, 2021 | 81.02 | 81.91 | 81.02 | 81.82 | 1,249,039 | +0.79(+0.98%) |
Aug 06, 2021 | 80.45 | 82.03 | 80.00 | 81.02 | 1,496,634 | +0.68(+0.85%) |
Aug 05, 2021 | 79.65 | 80.37 | 79.15 | 80.34 | 921,161 | +0.82(+1.03%) |
Aug 04, 2021 | 79.62 | 79.62 | 78.43 | 79.52 | 962,046 | -0.34(-0.42%) |
Aug 03, 2021 | 79.31 | 80.19 | 78.58 | 79.86 | 852,927 | +0.75(+0.94%) |
Aug 02, 2021 | 78.48 | 79.32 | 78.26 | 79.11 | 799,867 | +0.83(+1.06%) |
Jul 30, 2021 | 78.60 | 79.26 | 78.18 | 78.28 | 1,007,364 | -0.33(-0.42%) |
Jul 29, 2021 | 78.66 | 79.00 | 78.17 | 78.61 | 769,339 | +0.07(+0.10%) |
Jul 28, 2021 | 79.28 | 79.38 | 78.01 | 78.53 | 790,127 | -0.75(-0.94%) |
Jul 27, 2021 | 77.72 | 79.48 | 77.25 | 79.28 | 796,358 | +1.62(+2.09%) |
Jul 26, 2021 | 77.53 | 77.89 | 77.06 | 77.66 | 698,098 | -0.13(-0.17%) |
Jul 23, 2021 | 76.91 | 77.82 | 76.71 | 77.79 | 591,802 | +0.84(+1.09%) |
Jul 22, 2021 | 76.76 | 77.20 | 76.39 | 76.95 | 788,123 | +0.18(+0.23%) |
Jul 21, 2021 | 78.30 | 78.34 | 76.74 | 76.77 | 1,297,565 | -1.57(-2.00%) |
Jul 20, 2021 | 78.44 | 79.39 | 78.10 | 78.34 | 1,017,437 | +0.00(+0.00%) |
Jul 19, 2021 | 79.35 | 79.79 | 77.40 | 78.34 | 1,577,018 | -1.01(-1.27%) |
Jul 16, 2021 | 78.55 | 79.72 | 78.26 | 79.34 | 866,837 | +0.92(+1.18%) |
Jul 15, 2021 | 77.44 | 78.61 | 77.35 | 78.42 | 1,567,751 | +0.79(+1.02%) |
Jul 14, 2021 | 76.94 | 78.02 | 76.52 | 77.63 | 762,456 | +0.55(+0.71%) |
Jul 13, 2021 | 77.26 | 77.81 | 76.73 | 77.08 | 930,733 | -0.23(-0.30%) |
Jul 12, 2021 | 76.23 | 77.56 | 76.06 | 77.31 | 1,096,616 | +0.90(+1.17%) |
Jul 09, 2021 | 76.85 | 77.01 | 76.00 | 76.42 | 1,387,950 | -0.13(-0.17%) |
Jul 08, 2021 | 76.57 | 77.13 | 76.28 | 76.55 | 1,146,280 | -0.24(-0.32%) |
Jul 07, 2021 | 75.78 | 76.98 | 75.41 | 76.79 | 1,091,392 | +0.86(+1.13%) |
Jul 06, 2021 | 75.16 | 75.99 | 74.61 | 75.93 | 1,029,560 | +0.65(+0.87%) |
Jul 02, 2021 | 75.28 | 75.36 | 74.81 | 75.28 | 893,973 | +0.00(+0.00%) |
Jul 01, 2021 | 74.67 | 75.70 | 74.48 | 75.28 | 1,093,816 | +0.62(+0.82%) |
Jun 30, 2021 | 74.60 | 74.97 | 74.02 | 74.66 | 1,468,696 | +0.12(+0.16%) |
Jun 29, 2021 | 76.15 | 76.32 | 74.14 | 74.54 | 1,961,548 | -1.88(-2.45%) |
Jun 28, 2021 | 76.43 | 77.05 | 76.16 | 76.42 | 1,340,939 | +0.17(+0.22%) |
Jun 25, 2021 | 75.68 | 76.29 | 75.56 | 76.25 | 1,873,852 | +0.46(+0.60%) |
Jun 24, 2021 | 76.27 | 76.35 | 75.42 | 75.79 | 1,767,789 | -0.41(-0.54%) |
Jun 23, 2021 | 76.95 | 77.06 | 76.07 | 76.20 | 1,897,251 | -0.77(-1.01%) |
Jun 22, 2021 | 77.49 | 77.96 | 76.97 | 76.98 | 1,593,441 | -0.81(-1.04%) |
Jun 21, 2021 | 76.82 | 78.05 | 76.68 | 77.79 | 1,257,766 | +1.19(+1.56%) |
Jun 18, 2021 | 78.02 | 78.34 | 76.43 | 76.59 | 3,168,068 | -2.22(-2.82%) |
Jun 17, 2021 | 78.23 | 79.31 | 77.93 | 78.81 | 1,619,796 | +0.54(+0.69%) |
Jun 16, 2021 | 79.73 | 80.51 | 78.12 | 78.27 | 2,234,977 | -2.08(-2.59%) |
Jun 15, 2021 | 80.12 | 80.95 | 79.66 | 80.35 | 2,182,471 | +0.28(+0.35%) |
Jun 14, 2021 | 79.95 | 80.26 | 79.39 | 80.07 | 1,315,648 | +0.05(+0.06%) |
Jun 11, 2021 | 79.95 | 80.06 | 79.51 | 80.03 | 1,544,535 | -0.06(-0.07%) |
Jun 10, 2021 | 79.55 | 80.46 | 79.47 | 80.08 | 1,590,227 | +0.46(+0.57%) |
Jun 09, 2021 | 79.23 | 79.80 | 79.01 | 79.62 | 1,281,181 | +0.57(+0.72%) |
Jun 08, 2021 | 79.76 | 80.07 | 78.72 | 79.06 | 1,499,091 | -0.77(-0.97%) |
Jun 07, 2021 | 80.02 | 80.14 | 79.66 | 79.83 | 1,551,222 | +0.00(+0.00%) |
Jun 04, 2021 | 79.74 | 79.90 | 79.36 | 79.83 | 1,890,998 | +0.53(+0.67%) |
Jun 03, 2021 | 78.64 | 79.57 | 78.47 | 79.30 | 1,205,600 | +0.32(+0.40%) |
Jun 02, 2021 | 78.12 | 79.38 | 77.74 | 78.99 | 1,424,626 | +0.96(+1.24%) |
Jun 01, 2021 | 78.37 | 78.42 | 77.48 | 78.02 | 1,932,527 | -0.02(-0.02%) |
May 28, 2021 | 77.86 | 78.26 | 77.71 | 78.04 | 1,551,276 | +0.49(+0.63%) |
May 27, 2021 | 77.90 | 78.01 | 77.38 | 77.55 | 2,326,208 | -0.25(-0.32%) |
May 26, 2021 | 77.64 | 78.14 | 77.34 | 77.80 | 1,295,400 | +0.20(+0.26%) |
May 25, 2021 | 78.47 | 78.49 | 77.14 | 77.60 | 1,378,880 | -0.87(-1.11%) |
May 24, 2021 | 79.10 | 79.51 | 78.41 | 78.47 | 2,134,025 | -0.42(-0.53%) |
May 21, 2021 | 78.37 | 78.93 | 78.11 | 78.88 | 3,559,507 | +0.57(+0.72%) |
May 20, 2021 | 78.20 | 78.96 | 78.13 | 78.32 | 1,502,109 | +0.27(+0.34%) |
May 19, 2021 | 77.74 | 78.14 | 77.10 | 78.05 | 1,350,696 | +0.26(+0.33%) |
May 18, 2021 | 77.13 | 78.11 | 77.01 | 77.79 | 1,924,864 | +0.49(+0.64%) |
May 17, 2021 | 77.68 | 78.24 | 77.20 | 77.30 | 1,029,927 | -0.28(-0.36%) |
May 14, 2021 | 77.60 | 78.53 | 77.51 | 77.58 | 819,739 | +0.18(+0.23%) |
May 13, 2021 | 76.20 | 77.70 | 76.09 | 77.40 | 1,035,166 | +1.00(+1.31%) |
May 12, 2021 | 77.50 | 77.75 | 76.29 | 76.40 | 1,342,420 | -0.89(-1.15%) |
May 11, 2021 | 79.56 | 79.77 | 76.47 | 77.29 | 2,044,584 | -2.27(-2.85%) |
May 10, 2021 | 78.99 | 80.43 | 78.93 | 79.56 | 1,061,261 | +0.80(+1.01%) |
May 07, 2021 | 78.79 | 79.71 | 78.61 | 78.76 | 1,293,731 | -0.16(-0.20%) |
May 06, 2021 | 78.48 | 79.01 | 78.11 | 78.92 | 1,047,171 | +0.74(+0.95%) |
May 05, 2021 | 78.24 | 78.89 | 77.36 | 78.18 | 979,623 | -0.78(-0.99%) |
May 04, 2021 | 79.05 | 79.30 | 78.45 | 78.96 | 1,167,816 | +0.03(+0.04%) |
May 03, 2021 | 78.73 | 79.51 | 78.43 | 78.93 | 1,272,925 | +0.30(+0.38%) |
Apr 30, 2021 | 78.26 | 78.74 | 77.68 | 78.63 | 1,454,166 | +0.65(+0.83%) |
Apr 29, 2021 | 77.57 | 78.33 | 77.57 | 77.99 | 1,087,346 | +0.45(+0.59%) |
Apr 28, 2021 | 77.63 | 77.77 | 77.21 | 77.53 | 680,514 | +0.19(+0.24%) |
Apr 27, 2021 | 77.87 | 77.99 | 77.33 | 77.35 | 793,932 | -0.70(-0.89%) |
Apr 26, 2021 | 78.73 | 78.78 | 77.99 | 78.04 | 872,075 | -0.54(-0.68%) |
Apr 23, 2021 | 78.58 | 78.96 | 78.15 | 78.58 | 1,038,135 | -0.03(-0.04%) |
Apr 22, 2021 | 78.70 | 79.03 | 77.93 | 78.61 | 1,410,991 | -0.25(-0.32%) |
Apr 21, 2021 | 79.86 | 80.23 | 78.81 | 78.86 | 1,116,408 | -0.75(-0.94%) |
Apr 20, 2021 | 77.92 | 79.87 | 77.27 | 79.61 | 1,472,179 | +1.95(+2.51%) |
Apr 19, 2021 | 78.25 | 78.31 | 77.51 | 77.66 | 1,423,517 | -0.42(-0.53%) |
Apr 16, 2021 | 77.81 | 78.46 | 77.58 | 78.08 | 1,410,038 | +0.61(+0.79%) |
Apr 15, 2021 | 76.74 | 77.62 | 76.74 | 77.47 | 1,391,337 | +0.89(+1.16%) |
Apr 14, 2021 | 75.79 | 76.62 | 75.78 | 76.58 | 1,380,344 | +0.32(+0.41%) |
Apr 13, 2021 | 75.46 | 76.42 | 74.93 | 76.26 | 1,545,133 | +1.45(+1.93%) |
Apr 12, 2021 | 74.95 | 75.59 | 74.51 | 74.82 | 1,795,396 | +0.18(+0.24%) |
Apr 09, 2021 | 75.17 | 75.52 | 74.40 | 74.64 | 1,480,060 | -0.54(-0.71%) |
Apr 08, 2021 | 75.55 | 75.83 | 75.01 | 75.18 | 1,505,335 | -0.18(-0.23%) |
Apr 07, 2021 | 75.61 | 75.91 | 74.92 | 75.35 | 1,336,927 | -0.19(-0.25%) |
Apr 06, 2021 | 75.34 | 75.79 | 74.84 | 75.54 | 1,090,805 | +0.01(+0.01%) |
Apr 05, 2021 | 75.04 | 76.36 | 75.04 | 75.53 | 1,494,948 | +0.43(+0.57%) |