Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.26 | 83.87 | 82.26 | 83.35 | 2,176,891 | +0.86(+1.04%) |
Mar 30, 2022 | 82.63 | 82.74 | 81.81 | 82.50 | 1,728,357 | -0.10(-0.12%) |
Mar 29, 2022 | 81.10 | 82.68 | 81.03 | 82.60 | 2,192,578 | +1.91(+2.36%) |
Mar 28, 2022 | 80.84 | 81.10 | 79.87 | 80.69 | 2,706,751 | -0.15(-0.18%) |
Mar 25, 2022 | 80.19 | 80.87 | 79.99 | 80.84 | 2,127,394 | +0.56(+0.70%) |
Mar 24, 2022 | 80.13 | 80.64 | 79.66 | 80.28 | 1,821,542 | +0.56(+0.70%) |
Mar 23, 2022 | 80.73 | 81.21 | 78.95 | 79.73 | 2,468,270 | -0.98(-1.21%) |
Mar 22, 2022 | 80.58 | 81.13 | 79.57 | 80.70 | 2,850,615 | +0.19(+0.23%) |
Mar 21, 2022 | 81.24 | 82.12 | 80.26 | 80.52 | 2,955,745 | -0.52(-0.64%) |
Mar 18, 2022 | 82.24 | 82.24 | 80.35 | 81.04 | 5,268,359 | -1.36(-1.65%) |
Mar 17, 2022 | 80.96 | 82.85 | 80.81 | 82.40 | 2,821,594 | +1.28(+1.58%) |
Mar 16, 2022 | 80.04 | 81.75 | 79.17 | 81.11 | 3,726,036 | +1.41(+1.77%) |
Mar 15, 2022 | 79.25 | 80.02 | 77.32 | 79.70 | 7,199,464 | +0.19(+0.23%) |
Mar 14, 2022 | 80.68 | 81.05 | 78.29 | 79.51 | 5,740,303 | -1.99(-2.44%) |
Mar 11, 2022 | 84.01 | 84.56 | 81.33 | 81.50 | 3,244,217 | -2.15(-2.57%) |
Mar 10, 2022 | 84.10 | 84.36 | 82.91 | 83.65 | 4,142,377 | -0.64(-0.76%) |
Mar 09, 2022 | 87.29 | 87.82 | 83.23 | 84.29 | 4,817,245 | -1.56(-1.82%) |
Mar 08, 2022 | 86.12 | 87.42 | 84.89 | 85.86 | 2,845,758 | -0.22(-0.26%) |
Mar 07, 2022 | 86.82 | 87.09 | 85.61 | 86.08 | 3,085,167 | -0.88(-1.02%) |
Mar 04, 2022 | 87.42 | 87.89 | 86.45 | 86.96 | 2,976,661 | -1.70(-1.92%) |
Mar 03, 2022 | 88.12 | 89.59 | 87.99 | 88.66 | 3,326,323 | +0.28(+0.32%) |
Mar 02, 2022 | 87.70 | 89.32 | 87.59 | 88.39 | 4,423,547 | +1.13(+1.29%) |
Mar 01, 2022 | 86.22 | 88.04 | 86.03 | 87.26 | 3,777,089 | +1.09(+1.26%) |
Feb 28, 2022 | 85.13 | 86.89 | 84.80 | 86.17 | 3,500,242 | -0.23(-0.27%) |
Feb 25, 2022 | 84.42 | 86.49 | 85.29 | 86.40 | 2,291,171 | +2.81(+3.37%) |
Feb 24, 2022 | 83.57 | 84.10 | 81.66 | 83.59 | 2,964,306 | -1.54(-1.80%) |
Feb 23, 2022 | 85.64 | 86.13 | 84.85 | 85.13 | 1,937,924 | -0.42(-0.49%) |
Feb 22, 2022 | 85.53 | 86.13 | 84.83 | 85.54 | 2,526,823 | +0.16(+0.18%) |
Feb 18, 2022 | 85.39 | 0 | -0.87(-1.01%) | |||
Feb 17, 2022 | 87.17 | 87.81 | 85.89 | 86.26 | 2,179,898 | -1.15(-1.31%) |
Feb 16, 2022 | 86.63 | 87.74 | 86.57 | 87.40 | 2,422,961 | +0.45(+0.52%) |
Feb 15, 2022 | 87.63 | 88.00 | 86.73 | 86.95 | 2,261,530 | -0.85(-0.97%) |
Feb 14, 2022 | 89.96 | 90.75 | 87.21 | 87.80 | 2,944,968 | -2.88(-3.17%) |
Feb 11, 2022 | 91.04 | 91.74 | 90.23 | 90.68 | 2,347,132 | +0.10(+0.11%) |
Feb 10, 2022 | 90.98 | 92.40 | 90.26 | 90.58 | 2,903,937 | -0.78(-0.85%) |
Feb 09, 2022 | 91.77 | 92.86 | 91.22 | 91.36 | 2,417,686 | +0.01(+0.01%) |
Feb 08, 2022 | 92.37 | 93.16 | 90.29 | 91.35 | 5,933,868 | -0.35(-0.38%) |
Feb 07, 2022 | 90.13 | 92.10 | 88.39 | 91.70 | 10,952,739 | +9.99(+12.23%) |
Feb 04, 2022 | 83.42 | 83.48 | 81.27 | 81.70 | 3,186,681 | -1.88(-2.25%) |
Feb 03, 2022 | 84.34 | 83.58 | 2,218,403 | -0.97(-1.15%) | ||
Feb 02, 2022 | 84.03 | 84.74 | 83.20 | 84.55 | 3,662,434 | +0.29(+0.34%) |
Feb 01, 2022 | 84.11 | 84.90 | 83.31 | 84.27 | 1,520,767 | +0.16(+0.19%) |
Jan 31, 2022 | 83.93 | 84.41 | 84.11 | 1,559,295 | -0.38(-0.45%) | |
Jan 28, 2022 | 82.79 | 84.53 | 82.41 | 84.49 | 1,765,514 | +1.18(+1.42%) |
Jan 27, 2022 | 84.28 | 85.86 | 82.71 | 83.30 | 1,957,108 | -0.52(-0.62%) |
Jan 26, 2022 | 83.67 | 85.34 | 83.08 | 83.82 | 2,715,946 | +0.27(+0.32%) |
Jan 25, 2022 | 83.59 | 83.98 | 82.51 | 83.55 | 1,984,685 | -0.33(-0.40%) |
Jan 24, 2022 | 82.87 | 84.11 | 81.62 | 83.89 | 2,982,758 | +0.67(+0.80%) |
Jan 21, 2022 | 84.37 | 84.37 | 82.84 | 83.22 | 3,302,633 | -0.49(-0.59%) |
Jan 20, 2022 | 85.36 | 85.45 | 83.52 | 83.71 | 2,314,360 | -2.08(-2.43%) |
Jan 19, 2022 | 86.51 | 86.81 | 85.55 | 85.79 | 2,031,952 | -0.93(-1.08%) |
Jan 18, 2022 | 86.46 | 87.07 | 85.09 | 86.73 | 2,709,281 | -0.04(-0.04%) |
Jan 14, 2022 | 86.77 | 0 | +0.51(+0.59%) | |||
Jan 13, 2022 | 84.50 | 86.31 | 84.39 | 86.26 | 2,397,392 | +2.28(+2.71%) |
Jan 12, 2022 | 84.02 | 84.26 | 83.35 | 83.98 | 1,817,165 | -0.22(-0.26%) |
Jan 11, 2022 | 84.76 | 84.95 | 82.64 | 84.20 | 2,191,111 | +0.20(+0.24%) |
Jan 10, 2022 | 84.63 | 84.97 | 83.49 | 84.00 | 2,214,429 | -0.22(-0.26%) |
Jan 07, 2022 | 84.04 | 84.85 | 83.61 | 84.22 | 1,892,700 | +0.16(+0.19%) |
Jan 06, 2022 | 83.60 | 84.66 | 83.12 | 84.06 | 2,306,353 | +1.04(+1.25%) |
Jan 05, 2022 | 83.29 | 84.31 | 82.96 | 83.03 | 2,474,237 | +0.17(+0.20%) |
Jan 04, 2022 | 81.63 | 83.27 | 81.54 | 82.86 | 3,751,252 | +1.61(+1.98%) |
Jan 03, 2022 | 80.40 | 81.28 | 79.73 | 81.25 | 1,925,321 | +0.59(+0.73%) |
Dec 31, 2021 | 79.95 | 80.97 | 79.83 | 80.66 | 1,359,922 | +0.78(+0.97%) |
Dec 30, 2021 | 80.15 | 80.28 | 79.65 | 79.88 | 813,244 | -0.09(-0.12%) |
Dec 29, 2021 | 80.20 | 80.34 | 79.77 | 79.97 | 1,054,138 | -0.23(-0.29%) |
Dec 28, 2021 | 79.53 | 80.23 | 79.53 | 80.20 | 1,038,049 | +0.47(+0.59%) |
Dec 27, 2021 | 78.74 | 79.73 | 78.58 | 79.73 | 784,515 | +0.87(+1.10%) |
Dec 23, 2021 | 78.85 | 79.35 | 78.60 | 78.86 | 1,277,489 | +0.27(+0.34%) |
Dec 22, 2021 | 78.80 | 79.15 | 78.26 | 78.59 | 1,728,611 | -0.31(-0.40%) |
Dec 21, 2021 | 78.66 | 79.29 | 78.26 | 78.91 | 1,673,573 | +0.40(+0.51%) |
Dec 20, 2021 | 78.39 | 78.78 | 77.72 | 78.51 | 1,860,387 | -0.55(-0.69%) |
Dec 17, 2021 | 79.86 | 80.15 | 79.02 | 79.06 | 3,666,095 | -0.71(-0.89%) |
Dec 16, 2021 | 79.95 | 80.47 | 79.41 | 79.77 | 1,968,752 | +0.27(+0.34%) |
Dec 15, 2021 | 79.38 | 79.82 | 78.69 | 79.50 | 2,045,062 | +0.15(+0.19%) |
Dec 14, 2021 | 78.89 | 79.98 | 78.52 | 79.35 | 3,325,838 | +0.76(+0.97%) |
Dec 13, 2021 | 77.47 | 79.02 | 77.01 | 78.59 | 2,770,239 | +0.76(+0.97%) |
Dec 10, 2021 | 77.96 | 78.24 | 77.34 | 77.83 | 2,132,457 | +0.33(+0.43%) |
Dec 09, 2021 | 77.16 | 78.10 | 76.35 | 77.50 | 3,438,702 | +0.20(+0.26%) |
Dec 08, 2021 | 78.05 | 78.63 | 77.22 | 77.30 | 2,241,955 | -0.41(-0.52%) |
Dec 07, 2021 | 77.26 | 78.52 | 77.21 | 77.71 | 2,024,929 | +0.45(+0.59%) |
Dec 06, 2021 | 77.18 | 78.54 | 77.07 | 77.25 | 2,965,765 | +0.81(+1.07%) |
Dec 03, 2021 | 75.64 | 76.88 | 75.54 | 76.44 | 3,318,513 | +1.67(+2.24%) |
Dec 02, 2021 | 73.36 | 75.38 | 73.06 | 74.76 | 3,234,919 | +2.34(+3.23%) |
Dec 01, 2021 | 73.62 | 74.46 | 72.38 | 72.42 | 2,641,469 | -0.65(-0.89%) |
Nov 30, 2021 | 74.68 | 75.83 | 72.87 | 73.07 | 3,601,117 | -2.28(-3.02%) |
Nov 29, 2021 | 75.39 | 75.90 | 75.04 | 75.35 | 2,203,332 | +0.50(+0.66%) |
Nov 26, 2021 | 75.46 | 76.48 | 74.84 | 74.85 | 1,273,066 | -1.75(-2.28%) |
Nov 24, 2021 | 76.39 | 77.64 | 76.32 | 76.60 | 1,431,666 | +0.00(+0.00%) |
Nov 23, 2021 | 76.38 | 77.17 | 76.06 | 76.60 | 2,316,418 | +0.10(+0.13%) |
Nov 22, 2021 | 75.17 | 76.68 | 75.17 | 76.50 | 1,880,016 | +1.49(+1.99%) |
Nov 19, 2021 | 76.05 | 76.30 | 74.55 | 75.01 | 2,193,175 | -0.97(-1.27%) |
Nov 18, 2021 | 76.01 | 76.11 | 75.84 | 75.97 | 3,124,332 | -0.03(-0.04%) |
Nov 17, 2021 | 76.90 | 77.65 | 75.65 | 76.00 | 2,018,703 | -0.91(-1.18%) |
Nov 16, 2021 | 77.80 | 78.78 | 76.87 | 76.91 | 2,559,963 | -0.49(-0.63%) |
Nov 15, 2021 | 74.54 | 78.05 | 74.10 | 77.40 | 4,450,331 | +2.65(+3.55%) |
Nov 12, 2021 | 76.50 | 76.51 | 74.01 | 74.75 | 3,047,889 | -1.75(-2.29%) |
Nov 11, 2021 | 75.61 | 76.61 | 75.47 | 76.50 | 1,716,910 | +0.54(+0.71%) |
Nov 10, 2021 | 75.42 | 75.95 | 1,712,050 | +0.94(+1.25%) | ||
Nov 09, 2021 | 74.73 | 75.15 | 74.23 | 75.01 | 1,271,384 | +0.14(+0.18%) |
Nov 08, 2021 | 75.36 | 75.41 | 74.74 | 74.88 | 1,142,267 | -0.17(-0.23%) |
Nov 05, 2021 | 74.97 | 75.33 | 74.53 | 75.05 | 1,242,178 | +0.45(+0.60%) |
Nov 04, 2021 | 75.22 | 75.62 | 74.17 | 74.60 | 907,556 | -0.60(-0.80%) |
Nov 03, 2021 | 75.03 | 75.75 | 74.72 | 75.20 | 1,252,114 | +0.17(+0.23%) |
Nov 02, 2021 | 74.40 | 75.22 | 74.12 | 75.02 | 1,379,606 | +0.64(+0.87%) |
Nov 01, 2021 | 73.75 | 74.77 | 74.14 | 74.38 | 1,061,693 | +0.79(+1.08%) |
Oct 29, 2021 | 74.60 | 75.26 | 73.56 | 73.59 | 1,924,773 | -0.96(-1.28%) |
Oct 28, 2021 | 74.25 | 74.62 | 73.22 | 74.55 | 1,510,333 | +0.35(+0.47%) |
Oct 27, 2021 | 75.97 | 75.96 | 73.71 | 74.20 | 1,652,446 | -1.71(-2.25%) |
Oct 26, 2021 | 76.56 | 75.91 | 1,308,724 | -0.74(-0.96%) | ||
Oct 25, 2021 | 75.92 | 77.08 | 75.42 | 76.64 | 1,816,195 | +0.73(+0.96%) |
Oct 22, 2021 | 74.82 | 76.00 | 74.60 | 75.92 | 1,394,554 | +1.21(+1.61%) |
Oct 21, 2021 | 74.66 | 75.06 | 74.36 | 74.71 | 1,256,592 | -0.04(-0.05%) |
Oct 20, 2021 | 73.80 | 75.33 | 73.71 | 74.75 | 1,583,664 | +1.04(+1.41%) |
Oct 19, 2021 | 73.41 | 73.74 | 72.71 | 73.71 | 1,343,245 | +0.62(+0.84%) |
Oct 18, 2021 | 73.05 | 73.78 | 72.88 | 73.09 | 1,402,736 | -0.23(-0.31%) |
Oct 15, 2021 | 73.62 | 73.81 | 73.21 | 73.32 | 1,536,429 | -0.02(-0.03%) |
Oct 14, 2021 | 73.41 | 73.48 | 72.90 | 73.34 | 1,150,875 | +0.36(+0.49%) |
Oct 13, 2021 | 73.14 | 73.28 | 71.84 | 72.98 | 1,452,062 | +0.06(+0.09%) |
Oct 12, 2021 | 72.31 | 73.10 | 71.96 | 72.92 | 2,204,146 | +0.83(+1.15%) |
Oct 11, 2021 | 72.52 | 73.25 | 72.05 | 72.09 | 1,379,434 | -0.21(-0.29%) |
Oct 08, 2021 | 72.42 | 72.89 | 72.20 | 72.30 | 932,863 | -0.10(-0.14%) |
Oct 07, 2021 | 72.60 | 73.13 | 72.25 | 72.40 | 2,190,326 | +0.06(+0.08%) |
Oct 06, 2021 | 71.95 | 72.38 | 71.14 | 72.35 | 1,163,028 | +0.29(+0.40%) |
Oct 05, 2021 | 72.01 | 72.44 | 71.71 | 72.06 | 1,501,294 | +0.21(+0.29%) |
Oct 04, 2021 | 72.35 | 73.03 | 71.60 | 71.85 | 1,837,154 | -0.21(-0.29%) |
Oct 01, 2021 | 72.81 | 72.82 | 71.63 | 72.06 | 2,444,608 | -0.58(-0.80%) |
Sep 30, 2021 | 74.28 | 74.36 | 72.65 | 72.64 | 2,154,152 | -1.43(-1.93%) |
Sep 29, 2021 | 71.94 | 74.55 | 71.83 | 74.07 | 3,054,205 | +2.48(+3.46%) |
Sep 28, 2021 | 70.90 | 71.87 | 70.81 | 71.59 | 2,182,473 | +0.86(+1.22%) |
Sep 27, 2021 | 70.61 | 71.63 | 70.39 | 70.73 | 1,342,052 | +0.59(+0.84%) |
Sep 24, 2021 | 70.11 | 70.67 | 69.76 | 70.14 | 1,223,533 | +0.10(+0.14%) |
Sep 23, 2021 | 69.79 | 70.74 | 69.69 | 70.04 | 1,627,692 | +0.58(+0.83%) |
Sep 22, 2021 | 70.02 | 70.23 | 69.36 | 69.46 | 994,037 | -0.04(-0.05%) |
Sep 21, 2021 | 69.87 | 70.17 | 69.22 | 69.49 | 1,351,065 | -0.17(-0.24%) |
Sep 20, 2021 | 69.07 | 70.13 | 69.07 | 69.66 | 1,769,494 | -0.10(-0.15%) |
Sep 17, 2021 | 69.38 | 70.10 | 69.28 | 69.76 | 2,788,785 | +0.01(+0.01%) |
Sep 16, 2021 | 69.97 | 70.28 | 69.55 | 69.75 | 1,208,513 | -0.38(-0.54%) |
Sep 15, 2021 | 69.33 | 70.29 | 69.33 | 70.13 | 1,400,113 | +0.72(+1.03%) |
Sep 14, 2021 | 70.62 | 70.62 | 69.04 | 69.41 | 1,844,451 | -0.92(-1.31%) |
Sep 13, 2021 | 69.01 | 70.91 | 69.01 | 70.33 | 1,953,820 | +1.50(+2.18%) |
Sep 10, 2021 | 69.56 | 69.74 | 68.49 | 68.83 | 1,514,489 | -0.72(-1.03%) |
Sep 09, 2021 | 69.96 | 70.14 | 68.75 | 69.55 | 2,343,643 | -0.54(-0.77%) |
Sep 08, 2021 | 71.22 | 71.31 | 69.76 | 70.09 | 3,732,882 | -1.03(-1.45%) |
Sep 07, 2021 | 71.50 | 72.16 | 71.04 | 71.12 | 3,445,473 | -0.87(-1.20%) |
Sep 03, 2021 | 72.24 | 73.22 | 71.61 | 71.99 | 1,605,381 | -0.24(-0.33%) |
Sep 02, 2021 | 72.07 | 72.56 | 71.88 | 72.23 | 1,550,289 | +0.13(+0.18%) |
Sep 01, 2021 | 72.30 | 72.49 | 71.50 | 72.10 | 1,421,904 | -0.16(-0.22%) |
Aug 31, 2021 | 71.77 | 72.35 | 71.49 | 72.25 | 2,053,297 | +0.72(+1.01%) |
Aug 30, 2021 | 71.78 | 72.07 | 71.39 | 71.53 | 1,136,250 | -0.30(-0.42%) |
Aug 27, 2021 | 71.54 | 72.19 | 71.13 | 71.83 | 1,310,070 | +0.38(+0.53%) |
Aug 26, 2021 | 71.82 | 72.03 | 71.02 | 71.46 | 1,541,180 | -0.56(-0.78%) |
Aug 25, 2021 | 72.25 | 72.52 | 71.83 | 72.02 | 1,513,678 | -0.38(-0.52%) |
Aug 24, 2021 | 73.02 | 73.08 | 72.24 | 72.39 | 1,336,862 | -0.38(-0.52%) |
Aug 23, 2021 | 73.35 | 73.35 | 72.64 | 72.77 | 1,226,281 | -0.38(-0.51%) |
Aug 20, 2021 | 72.90 | 73.48 | 72.84 | 73.14 | 1,588,431 | -0.32(-0.44%) |
Aug 19, 2021 | 73.07 | 74.43 | 72.59 | 73.46 | 1,758,552 | +0.13(+0.17%) |
Aug 18, 2021 | 73.89 | 74.21 | 73.22 | 73.33 | 2,184,514 | -0.56(-0.76%) |
Aug 17, 2021 | 73.85 | 74.38 | 73.42 | 73.89 | 1,293,381 | -0.32(-0.43%) |
Aug 16, 2021 | 74.91 | 74.94 | 73.67 | 74.21 | 1,804,741 | -0.73(-0.98%) |
Aug 13, 2021 | 73.76 | 75.43 | 73.57 | 74.94 | 2,941,180 | +1.71(+2.34%) |
Aug 12, 2021 | 73.32 | 73.75 | 72.61 | 73.23 | 2,413,137 | -0.13(-0.17%) |
Aug 11, 2021 | 73.15 | 73.43 | 72.31 | 73.36 | 2,475,380 | +0.58(+0.79%) |
Aug 10, 2021 | 70.99 | 73.00 | 70.95 | 72.78 | 3,610,141 | +2.06(+2.91%) |
Aug 09, 2021 | 68.62 | 70.85 | 67.71 | 70.73 | 5,726,617 | +5.65(+8.69%) |
Aug 06, 2021 | 64.60 | 65.29 | 64.50 | 65.07 | 1,496,713 | +0.90(+1.40%) |
Aug 05, 2021 | 64.70 | 64.84 | 64.08 | 64.18 | 1,558,662 | -0.20(-0.31%) |
Aug 04, 2021 | 65.18 | 65.26 | 64.13 | 64.38 | 1,786,503 | -1.24(-1.88%) |
Aug 03, 2021 | 65.74 | 66.11 | 65.14 | 65.61 | 2,165,552 | -0.04(-0.06%) |
Aug 02, 2021 | 65.67 | 66.37 | 65.30 | 65.65 | 1,986,022 | +0.27(+0.41%) |
Jul 30, 2021 | 65.85 | 66.19 | 65.33 | 65.38 | 1,850,129 | -0.42(-0.64%) |
Jul 29, 2021 | 66.02 | 66.43 | 65.72 | 65.80 | 1,353,494 | +0.28(+0.43%) |
Jul 28, 2021 | 65.78 | 65.83 | 64.72 | 65.52 | 1,205,075 | -0.15(-0.22%) |
Jul 27, 2021 | 65.04 | 65.87 | 64.88 | 65.67 | 3,048,386 | +0.48(+0.73%) |
Jul 26, 2021 | 65.02 | 65.59 | 64.94 | 65.19 | 1,857,781 | -0.06(-0.10%) |
Jul 23, 2021 | 64.85 | 65.46 | 64.55 | 65.25 | 1,397,017 | +0.55(+0.85%) |
Jul 22, 2021 | 65.14 | 65.16 | 63.94 | 64.71 | 1,569,479 | -0.69(-1.05%) |
Jul 21, 2021 | 65.66 | 65.78 | 65.22 | 65.39 | 1,501,820 | +0.12(+0.18%) |
Jul 20, 2021 | 64.96 | 66.04 | 64.80 | 65.27 | 1,919,651 | +0.38(+0.59%) |
Jul 19, 2021 | 64.96 | 65.28 | 64.13 | 64.89 | 1,912,932 | -0.44(-0.67%) |
Jul 16, 2021 | 65.96 | 66.10 | 65.23 | 65.33 | 1,612,411 | -0.34(-0.52%) |
Jul 15, 2021 | 64.73 | 65.74 | 64.65 | 65.67 | 1,615,712 | +0.55(+0.84%) |
Jul 14, 2021 | 65.75 | 65.88 | 64.67 | 65.12 | 2,466,636 | -0.55(-0.84%) |
Jul 13, 2021 | 66.49 | 66.94 | 65.52 | 65.67 | 1,659,537 | -0.71(-1.08%) |
Jul 12, 2021 | 67.09 | 67.25 | 65.98 | 66.38 | 1,775,186 | -0.91(-1.36%) |
Jul 09, 2021 | 66.77 | 67.50 | 66.77 | 67.30 | 1,563,961 | +0.83(+1.25%) |
Jul 08, 2021 | 66.57 | 66.86 | 66.16 | 66.46 | 1,490,903 | -0.69(-1.02%) |
Jul 07, 2021 | 66.64 | 67.53 | 66.43 | 67.15 | 1,673,295 | +0.33(+0.49%) |
Jul 06, 2021 | 66.81 | 67.07 | 66.46 | 66.82 | 2,088,300 | -0.54(-0.80%) |
Jul 02, 2021 | 67.60 | 67.67 | 67.09 | 67.36 | 1,144,785 | -0.20(-0.30%) |
Jul 01, 2021 | 67.64 | 68.13 | 67.39 | 67.56 | 1,418,615 | +0.07(+0.11%) |
Jun 30, 2021 | 67.16 | 67.57 | 66.89 | 67.49 | 1,555,996 | +0.40(+0.60%) |
Jun 29, 2021 | 67.55 | 67.90 | 66.94 | 67.08 | 1,398,048 | -0.26(-0.38%) |
Jun 28, 2021 | 68.22 | 68.43 | 67.09 | 67.34 | 1,462,133 | -0.82(-1.21%) |
Jun 25, 2021 | 67.98 | 68.22 | 67.37 | 68.16 | 1,807,256 | +0.20(+0.30%) |
Jun 24, 2021 | 67.41 | 68.13 | 67.03 | 67.96 | 2,047,990 | +0.41(+0.61%) |
Jun 23, 2021 | 68.06 | 68.16 | 67.54 | 67.55 | 1,167,026 | -0.35(-0.51%) |
Jun 22, 2021 | 67.62 | 68.48 | 67.42 | 67.90 | 2,204,447 | +0.59(+0.87%) |
Jun 21, 2021 | 66.79 | 67.36 | 66.54 | 67.31 | 1,739,939 | +0.74(+1.11%) |
Jun 18, 2021 | 67.14 | 67.17 | 66.05 | 66.57 | 3,298,752 | -1.02(-1.52%) |
Jun 17, 2021 | 68.29 | 68.49 | 67.22 | 67.60 | 2,498,026 | -0.70(-1.02%) |
Jun 16, 2021 | 69.25 | 69.35 | 68.13 | 68.29 | 2,121,298 | -0.99(-1.43%) |
Jun 15, 2021 | 70.91 | 71.15 | 69.22 | 69.28 | 1,796,675 | -1.49(-2.11%) |
Jun 14, 2021 | 70.59 | 70.91 | 69.99 | 70.77 | 1,315,957 | -0.02(-0.03%) |
Jun 11, 2021 | 70.58 | 70.82 | 70.09 | 70.79 | 1,428,559 | +0.39(+0.56%) |
Jun 10, 2021 | 70.98 | 71.05 | 70.38 | 70.40 | 1,299,709 | -0.42(-0.59%) |
Jun 09, 2021 | 71.35 | 71.37 | 70.73 | 70.82 | 1,547,063 | -0.84(-1.17%) |
Jun 08, 2021 | 71.58 | 71.82 | 70.93 | 71.66 | 2,043,243 | -0.01(-0.01%) |
Jun 07, 2021 | 71.89 | 72.25 | 71.05 | 71.67 | 1,531,686 | -0.29(-0.41%) |
Jun 04, 2021 | 72.52 | 72.76 | 71.67 | 71.96 | 1,596,812 | -0.48(-0.66%) |
Jun 03, 2021 | 73.18 | 73.36 | 71.60 | 72.44 | 2,334,772 | -1.01(-1.37%) |
Jun 02, 2021 | 73.65 | 74.10 | 72.89 | 73.44 | 2,077,906 | +0.16(+0.21%) |
Jun 01, 2021 | 72.98 | 73.48 | 72.56 | 73.29 | 2,396,561 | +0.55(+0.75%) |
May 28, 2021 | 72.68 | 73.29 | 72.56 | 72.74 | 1,589,961 | +0.40(+0.55%) |
May 27, 2021 | 72.86 | 73.98 | 72.20 | 72.34 | 2,507,933 | -0.08(-0.11%) |
May 26, 2021 | 73.03 | 73.12 | 72.08 | 72.42 | 1,914,554 | -0.55(-0.76%) |
May 25, 2021 | 73.29 | 73.43 | 72.71 | 72.98 | 1,327,619 | -0.32(-0.43%) |
May 24, 2021 | 73.54 | 73.85 | 73.28 | 73.30 | 988,738 | -0.12(-0.16%) |
May 21, 2021 | 73.49 | 74.14 | 72.97 | 73.41 | 1,884,875 | +0.10(+0.14%) |
May 20, 2021 | 72.69 | 73.92 | 72.55 | 73.31 | 2,858,617 | +0.86(+1.18%) |
May 19, 2021 | 72.68 | 72.76 | 71.36 | 72.46 | 2,425,768 | -0.20(-0.28%) |
May 18, 2021 | 73.21 | 73.72 | 72.62 | 72.66 | 1,183,684 | -0.68(-0.93%) |
May 17, 2021 | 73.40 | 73.69 | 72.81 | 73.34 | 1,424,593 | +0.25(+0.34%) |
May 14, 2021 | 73.72 | 74.42 | 73.04 | 73.10 | 1,529,061 | -0.20(-0.27%) |
May 13, 2021 | 71.92 | 73.55 | 71.74 | 73.30 | 2,148,146 | +1.27(+1.77%) |
May 12, 2021 | 72.44 | 73.43 | 71.70 | 72.02 | 3,104,160 | -0.25(-0.35%) |
May 11, 2021 | 71.24 | 72.29 | 70.45 | 72.28 | 3,024,450 | +0.56(+0.79%) |
May 10, 2021 | 69.47 | 72.22 | 69.15 | 71.71 | 3,997,878 | +0.00(+0.00%) |
May 07, 2021 | 70.76 | 71.81 | 70.68 | 71.71 | 3,374,486 | +0.39(+0.55%) |
May 06, 2021 | 71.19 | 71.55 | 70.89 | 71.32 | 2,169,288 | +0.47(+0.67%) |
May 05, 2021 | 70.74 | 71.08 | 69.98 | 70.85 | 3,020,983 | +0.08(+0.12%) |
May 04, 2021 | 71.26 | 71.71 | 70.11 | 70.77 | 3,074,506 | -0.66(-0.92%) |
May 03, 2021 | 70.75 | 71.92 | 70.73 | 71.42 | 2,313,822 | +0.96(+1.36%) |
Apr 30, 2021 | 70.50 | 70.69 | 69.95 | 70.47 | 2,030,362 | +0.14(+0.19%) |
Apr 29, 2021 | 70.54 | 70.91 | 69.94 | 70.33 | 1,950,779 | -0.03(-0.04%) |
Apr 28, 2021 | 70.15 | 70.66 | 70.04 | 70.36 | 1,351,215 | +0.58(+0.83%) |
Apr 27, 2021 | 70.78 | 70.83 | 69.48 | 69.78 | 2,720,204 | -1.15(-1.62%) |
Apr 26, 2021 | 71.76 | 71.76 | 70.83 | 70.92 | 1,271,013 | -0.68(-0.95%) |
Apr 23, 2021 | 71.68 | 72.11 | 71.44 | 71.60 | 1,450,259 | -0.31(-0.43%) |
Apr 22, 2021 | 72.25 | 72.58 | 71.48 | 71.91 | 1,915,249 | -0.49(-0.68%) |
Apr 21, 2021 | 71.60 | 72.50 | 71.33 | 72.40 | 1,169,773 | +0.96(+1.34%) |
Apr 20, 2021 | 71.59 | 72.13 | 71.09 | 71.45 | 1,633,864 | -0.02(-0.03%) |
Apr 19, 2021 | 72.00 | 72.12 | 70.92 | 71.47 | 1,173,200 | -0.34(-0.47%) |
Apr 16, 2021 | 71.59 | 72.01 | 71.31 | 71.80 | 1,390,248 | +0.56(+0.79%) |
Apr 15, 2021 | 71.40 | 71.79 | 71.02 | 71.24 | 1,528,732 | +0.04(+0.05%) |
Apr 14, 2021 | 70.43 | 71.42 | 70.41 | 71.20 | 1,897,636 | +1.17(+1.68%) |
Apr 13, 2021 | 70.32 | 70.55 | 69.78 | 70.03 | 1,555,383 | -0.54(-0.76%) |
Apr 12, 2021 | 69.84 | 70.72 | 69.79 | 70.57 | 1,573,100 | +0.91(+1.31%) |
Apr 09, 2021 | 69.64 | 69.98 | 69.12 | 69.66 | 1,700,523 | +0.21(+0.30%) |
Apr 08, 2021 | 68.52 | 69.48 | 68.12 | 69.45 | 1,482,846 | +0.56(+0.81%) |
Apr 07, 2021 | 69.30 | 69.81 | 68.50 | 68.89 | 1,929,395 | -0.15(-0.22%) |
Apr 06, 2021 | 67.90 | 69.35 | 67.81 | 69.05 | 2,040,645 | +1.16(+1.70%) |
Apr 05, 2021 | 68.24 | 68.66 | 67.45 | 67.89 | 2,013,870 | -0.23(-0.33%) |