Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 75.37 | 75.37 | 73.96 | 74.00 | 84,974 | -1.32(-1.75%) |
Mar 30, 2022 | 75.89 | 76.12 | 75.01 | 75.32 | 113,858 | -0.97(-1.27%) |
Mar 29, 2022 | 75.63 | 76.56 | 75.46 | 76.29 | 52,215 | +1.67(+2.23%) |
Mar 28, 2022 | 73.86 | 74.65 | 73.39 | 74.62 | 57,712 | +1.23(+1.68%) |
Mar 25, 2022 | 73.57 | 73.71 | 72.84 | 73.39 | 33,548 | -0.12(-0.16%) |
Mar 24, 2022 | 73.17 | 73.54 | 72.56 | 73.51 | 44,889 | +0.64(+0.88%) |
Mar 23, 2022 | 73.38 | 73.87 | 72.83 | 72.87 | 103,124 | -1.11(-1.50%) |
Mar 22, 2022 | 72.98 | 74.13 | 72.98 | 73.98 | 92,484 | +1.47(+2.02%) |
Mar 21, 2022 | 73.34 | 73.56 | 71.91 | 72.51 | 176,215 | -0.88(-1.19%) |
Mar 18, 2022 | 71.94 | 73.46 | 71.86 | 73.39 | 804,623 | +1.25(+1.73%) |
Mar 17, 2022 | 70.80 | 72.14 | 70.55 | 72.14 | 87,206 | +1.00(+1.41%) |
Mar 16, 2022 | 69.92 | 71.14 | 69.21 | 71.13 | 115,131 | +2.14(+3.10%) |
Mar 15, 2022 | 67.37 | 69.14 | 67.34 | 69.00 | 57,170 | +2.09(+3.12%) |
Mar 14, 2022 | 67.84 | 68.27 | 66.68 | 66.91 | 93,623 | -0.97(-1.42%) |
Mar 11, 2022 | 69.63 | 69.64 | 67.81 | 67.87 | 69,602 | -1.20(-1.74%) |
Mar 10, 2022 | 68.25 | 69.25 | 68.04 | 69.08 | 107,767 | +0.31(+0.44%) |
Mar 09, 2022 | 68.57 | 69.20 | 68.41 | 68.77 | 173,797 | +1.88(+2.81%) |
Mar 08, 2022 | 66.66 | 68.84 | 66.36 | 66.89 | 399,365 | +0.03(+0.04%) |
Mar 07, 2022 | 69.98 | 70.09 | 66.81 | 66.86 | 191,786 | -3.18(-4.54%) |
Mar 04, 2022 | 70.73 | 70.85 | 69.39 | 70.04 | 64,590 | -1.32(-1.85%) |
Mar 03, 2022 | 73.11 | 73.11 | 71.06 | 71.36 | 168,709 | -1.34(-1.84%) |
Mar 02, 2022 | 71.65 | 73.01 | 71.58 | 72.70 | 127,713 | +1.33(+1.86%) |
Mar 01, 2022 | 72.38 | 72.60 | 70.92 | 71.37 | 194,906 | -1.09(-1.51%) |
Feb 28, 2022 | 71.50 | 72.85 | 71.41 | 72.46 | 185,159 | +0.07(+0.10%) |
Feb 25, 2022 | 71.40 | 72.42 | 70.87 | 72.40 | 165,071 | +1.37(+1.93%) |
Feb 24, 2022 | 66.84 | 71.18 | 66.77 | 71.03 | 232,554 | +1.51(+2.17%) |
Feb 23, 2022 | 72.14 | 72.14 | 69.45 | 69.52 | 210,284 | -1.90(-2.66%) |
Feb 22, 2022 | 72.50 | 73.16 | 70.83 | 71.42 | 173,720 | -1.98(-2.70%) |
Feb 18, 2022 | 73.40 | 0 | -0.44(-0.60%) | |||
Feb 17, 2022 | 74.89 | 75.32 | 73.76 | 73.84 | 124,697 | -1.63(-2.15%) |
Feb 16, 2022 | 75.08 | 75.64 | 74.55 | 75.47 | 128,864 | +0.01(+0.01%) |
Feb 15, 2022 | 74.86 | 75.51 | 74.83 | 75.46 | 93,439 | +1.63(+2.20%) |
Feb 14, 2022 | 73.51 | 74.62 | 73.35 | 73.83 | 231,779 | +0.10(+0.13%) |
Feb 11, 2022 | 75.79 | 75.92 | 73.38 | 73.73 | 418,799 | -1.85(-2.45%) |
Feb 10, 2022 | 75.64 | 77.05 | 75.21 | 75.59 | 181,857 | -1.09(-1.43%) |
Feb 09, 2022 | 76.35 | 76.77 | 76.27 | 76.68 | 166,219 | +1.27(+1.69%) |
Feb 08, 2022 | 74.18 | 75.50 | 73.87 | 75.41 | 136,800 | +1.07(+1.44%) |
Feb 07, 2022 | 74.83 | 75.22 | 74.07 | 74.34 | 154,499 | -0.08(-0.11%) |
Feb 04, 2022 | 73.86 | 75.11 | 73.14 | 74.41 | 194,308 | +1.35(+1.85%) |
Feb 03, 2022 | 73.55 | 74.42 | 72.91 | 73.07 | 316,325 | -2.04(-2.71%) |
Feb 02, 2022 | 75.71 | 75.71 | 74.41 | 75.10 | 293,577 | -0.35(-0.47%) |
Feb 01, 2022 | 75.02 | 75.60 | 74.06 | 75.46 | 812,140 | +0.74(+0.99%) |
Jan 31, 2022 | 72.32 | 74.76 | 74.72 | 231,685 | +2.58(+3.58%) | |
Jan 28, 2022 | 70.71 | 72.07 | 69.79 | 72.14 | 2,666,696 | +1.47(+2.08%) |
Jan 27, 2022 | 72.31 | 72.76 | 70.50 | 70.67 | 1,073,552 | -0.96(-1.33%) |
Jan 26, 2022 | 73.52 | 73.92 | 70.85 | 71.63 | 302,837 | -0.49(-0.68%) |
Jan 25, 2022 | 72.47 | 72.91 | 71.32 | 72.12 | 240,815 | -1.35(-1.84%) |
Jan 24, 2022 | 71.16 | 73.58 | 69.52 | 73.47 | 680,137 | +0.88(+1.21%) |
Jan 21, 2022 | 74.04 | 74.39 | 72.50 | 72.59 | 2,693,437 | -2.30(-3.08%) |
Jan 20, 2022 | 76.61 | 77.65 | 74.85 | 74.90 | 1,361,182 | -1.49(-1.95%) |
Jan 19, 2022 | 77.68 | 77.90 | 76.34 | 76.38 | 107,728 | -0.94(-1.21%) |
Jan 18, 2022 | 77.96 | 78.12 | 77.19 | 77.32 | 91,801 | -1.37(-1.74%) |
Jan 14, 2022 | 78.69 | 0 | -0.74(-0.93%) | |||
Jan 13, 2022 | 80.92 | 81.13 | 79.32 | 79.43 | 84,612 | -1.17(-1.45%) |
Jan 12, 2022 | 80.99 | 81.12 | 80.11 | 80.60 | 78,370 | +0.16(+0.20%) |
Jan 11, 2022 | 79.70 | 80.48 | 79.19 | 80.44 | 76,591 | +0.78(+0.98%) |
Jan 10, 2022 | 79.54 | 79.73 | 77.80 | 79.66 | 281,981 | -0.86(-1.06%) |
Jan 07, 2022 | 81.44 | 81.72 | 80.43 | 80.52 | 89,907 | -0.91(-1.11%) |
Jan 06, 2022 | 81.50 | 81.95 | 80.47 | 81.43 | 81,078 | -0.21(-0.25%) |
Jan 05, 2022 | 83.70 | 83.71 | 81.61 | 81.63 | 98,144 | -2.13(-2.54%) |
Jan 04, 2022 | 84.36 | 84.50 | 83.43 | 83.76 | 155,595 | -0.25(-0.29%) |
Jan 03, 2022 | 83.54 | 84.01 | 83.20 | 84.01 | 393,506 | +1.27(+1.54%) |
Dec 31, 2021 | 82.77 | 83.07 | 82.70 | 82.74 | 31,739 | -0.20(-0.24%) |
Dec 30, 2021 | 82.92 | 83.53 | 82.87 | 82.93 | 131,867 | -0.03(-0.04%) |
Dec 29, 2021 | 82.92 | 83.09 | 82.54 | 82.96 | 66,809 | +0.15(+0.18%) |
Dec 28, 2021 | 82.86 | 83.19 | 82.71 | 82.82 | 162,557 | +0.12(+0.14%) |
Dec 27, 2021 | 82.17 | 82.76 | 82.14 | 82.70 | 74,569 | +0.65(+0.79%) |
Dec 23, 2021 | 81.49 | 82.24 | 81.28 | 82.05 | 70,530 | +0.88(+1.08%) |
Dec 22, 2021 | 80.21 | 81.21 | 80.16 | 81.17 | 93,992 | +1.00(+1.25%) |
Dec 21, 2021 | 79.12 | 80.18 | 78.78 | 80.17 | 131,910 | +1.99(+2.55%) |
Dec 20, 2021 | 78.00 | 78.29 | 77.54 | 78.18 | 549,361 | -1.11(-1.40%) |
Dec 17, 2021 | 79.03 | 79.94 | 78.49 | 79.29 | 2,288,221 | -0.38(-0.48%) |
Dec 16, 2021 | 81.42 | 81.42 | 79.51 | 79.67 | 62,795 | -1.47(-1.81%) |
Dec 15, 2021 | 80.09 | 81.15 | 78.99 | 81.14 | 53,510 | +0.96(+1.19%) |
Dec 14, 2021 | 79.97 | 80.43 | 79.58 | 80.19 | 106,943 | -0.51(-0.63%) |
Dec 13, 2021 | 82.05 | 82.05 | 80.38 | 80.70 | 56,281 | -1.59(-1.94%) |
Dec 10, 2021 | 82.21 | 82.38 | 81.37 | 82.29 | 55,589 | +0.50(+0.61%) |
Dec 09, 2021 | 82.69 | 82.74 | 81.76 | 81.79 | 30,518 | -1.13(-1.37%) |
Dec 08, 2021 | 82.77 | 83.11 | 82.52 | 82.92 | 114,321 | +0.25(+0.30%) |
Dec 07, 2021 | 82.48 | 83.05 | 82.37 | 82.68 | 82,388 | +1.48(+1.82%) |
Dec 06, 2021 | 80.53 | 81.76 | 79.94 | 81.20 | 151,272 | +1.17(+1.46%) |
Dec 03, 2021 | 81.47 | 81.47 | 79.42 | 80.03 | 2,228,164 | -1.14(-1.41%) |
Dec 02, 2021 | 80.15 | 81.45 | 80.13 | 81.17 | 191,617 | +1.28(+1.60%) |
Dec 01, 2021 | 82.70 | 83.13 | 79.87 | 79.89 | 601,574 | -1.73(-2.12%) |
Nov 30, 2021 | 82.83 | 83.09 | 81.28 | 81.62 | 56,987 | -1.49(-1.79%) |
Nov 29, 2021 | 83.24 | 83.63 | 82.65 | 83.11 | 58,161 | +0.61(+0.74%) |
Nov 26, 2021 | 83.26 | 83.30 | 82.20 | 82.50 | 70,339 | -1.89(-2.24%) |
Nov 24, 2021 | 83.54 | 84.51 | 83.27 | 84.39 | 42,385 | +0.16(+0.19%) |
Nov 23, 2021 | 84.67 | 84.97 | 83.50 | 84.23 | 39,913 | -0.43(-0.51%) |
Nov 22, 2021 | 85.36 | 85.95 | 84.32 | 84.66 | 41,490 | -0.34(-0.41%) |
Nov 19, 2021 | 85.07 | 85.44 | 84.79 | 85.01 | 49,735 | -0.08(-0.09%) |
Nov 18, 2021 | 84.99 | 85.16 | 84.33 | 85.09 | 72,285 | +0.34(+0.41%) |
Nov 17, 2021 | 84.90 | 85.24 | 84.61 | 84.74 | 77,455 | -0.06(-0.07%) |
Nov 16, 2021 | 84.02 | 84.95 | 84.02 | 84.80 | 41,711 | +0.80(+0.95%) |
Nov 15, 2021 | 84.10 | 84.34 | 83.81 | 84.00 | 40,639 | +0.08(+0.09%) |
Nov 12, 2021 | 83.57 | 83.99 | 83.31 | 83.93 | 31,644 | +0.47(+0.57%) |
Nov 11, 2021 | 84.03 | 84.03 | 83.41 | 83.45 | 363,814 | -0.22(-0.26%) |
Nov 10, 2021 | 83.95 | 83.67 | 371,395 | -0.87(-1.02%) | ||
Nov 09, 2021 | 85.15 | 85.37 | 84.21 | 84.54 | 372,715 | -0.50(-0.59%) |
Nov 08, 2021 | 85.59 | 85.79 | 85.01 | 85.04 | 64,894 | -0.59(-0.69%) |
Nov 05, 2021 | 85.48 | 86.15 | 85.48 | 85.63 | 35,396 | +0.47(+0.55%) |
Nov 04, 2021 | 84.81 | 85.41 | 84.65 | 85.16 | 62,194 | +0.77(+0.91%) |
Nov 03, 2021 | 83.15 | 84.45 | 83.15 | 84.39 | 27,579 | +1.14(+1.37%) |
Nov 02, 2021 | 83.38 | 83.44 | 82.96 | 83.25 | 191,188 | -0.40(-0.48%) |
Nov 01, 2021 | 82.85 | 83.70 | 82.79 | 83.65 | 70,263 | +1.04(+1.26%) |
Oct 29, 2021 | 81.79 | 82.63 | 81.62 | 82.61 | 48,891 | +0.17(+0.20%) |
Oct 28, 2021 | 81.95 | 82.60 | 81.89 | 82.44 | 28,180 | +0.88(+1.07%) |
Oct 27, 2021 | 81.99 | 82.31 | 81.50 | 81.56 | 68,934 | -0.27(-0.32%) |
Oct 26, 2021 | 82.10 | 81.83 | 71,914 | -0.07(-0.08%) | ||
Oct 25, 2021 | 80.94 | 82.11 | 80.84 | 81.90 | 34,530 | +1.25(+1.55%) |
Oct 22, 2021 | 80.75 | 81.09 | 80.36 | 80.65 | 48,790 | -0.27(-0.33%) |
Oct 21, 2021 | 79.85 | 80.93 | 79.85 | 80.91 | 39,694 | +1.13(+1.42%) |
Oct 20, 2021 | 80.01 | 80.20 | 79.68 | 79.78 | 126,649 | -0.15(-0.18%) |
Oct 19, 2021 | 80.23 | 80.23 | 79.80 | 79.93 | 101,067 | -0.01(-0.01%) |
Oct 18, 2021 | 79.09 | 79.98 | 79.02 | 79.94 | 33,813 | +0.61(+0.77%) |
Oct 15, 2021 | 78.87 | 79.39 | 78.87 | 79.33 | 35,784 | +0.82(+1.04%) |
Oct 14, 2021 | 78.30 | 78.68 | 78.05 | 78.51 | 59,534 | +0.84(+1.08%) |
Oct 13, 2021 | 77.62 | 77.79 | 77.09 | 77.67 | 32,154 | +0.26(+0.33%) |
Oct 12, 2021 | 77.40 | 77.63 | 77.27 | 77.42 | 40,722 | +0.38(+0.50%) |
Oct 11, 2021 | 77.63 | 77.94 | 77.03 | 77.03 | 21,065 | -0.52(-0.67%) |
Oct 08, 2021 | 78.04 | 78.04 | 77.52 | 77.56 | 33,702 | -0.26(-0.33%) |
Oct 07, 2021 | 77.35 | 78.25 | 77.35 | 77.81 | 26,590 | +1.00(+1.31%) |
Oct 06, 2021 | 76.10 | 76.90 | 75.83 | 76.81 | 115,930 | +0.18(+0.23%) |
Oct 05, 2021 | 76.42 | 77.20 | 76.29 | 76.63 | 69,624 | +0.52(+0.69%) |
Oct 04, 2021 | 76.99 | 77.09 | 75.86 | 76.11 | 53,459 | -0.87(-1.13%) |
Oct 01, 2021 | 76.56 | 77.29 | 75.84 | 76.98 | 125,568 | +0.87(+1.14%) |
Sep 30, 2021 | 77.39 | 77.39 | 76.14 | 76.11 | 55,724 | -1.09(-1.42%) |
Sep 29, 2021 | 77.44 | 78.05 | 77.14 | 77.20 | 60,465 | -0.03(-0.04%) |
Sep 28, 2021 | 78.35 | 78.35 | 77.00 | 77.23 | 39,274 | -1.47(-1.86%) |
Sep 27, 2021 | 78.29 | 78.89 | 78.19 | 78.70 | 36,212 | +0.29(+0.36%) |
Sep 24, 2021 | 77.86 | 78.50 | 77.72 | 78.41 | 36,601 | +0.28(+0.36%) |
Sep 23, 2021 | 77.54 | 78.48 | 77.46 | 78.13 | 34,278 | +0.82(+1.06%) |
Sep 22, 2021 | 76.73 | 77.67 | 76.73 | 77.32 | 68,469 | +0.96(+1.26%) |
Sep 21, 2021 | 76.77 | 77.14 | 76.35 | 76.35 | 84,187 | -0.07(-0.09%) |
Sep 20, 2021 | 76.82 | 77.08 | 75.46 | 76.42 | 71,985 | -1.59(-2.04%) |
Sep 17, 2021 | 78.22 | 78.64 | 77.90 | 78.02 | 56,433 | -0.25(-0.31%) |
Sep 16, 2021 | 77.74 | 78.46 | 77.66 | 78.26 | 28,847 | +0.50(+0.64%) |
Sep 15, 2021 | 77.19 | 77.91 | 76.76 | 77.76 | 48,521 | +0.44(+0.57%) |
Sep 14, 2021 | 78.36 | 78.36 | 77.23 | 77.32 | 52,828 | -0.85(-1.08%) |
Sep 13, 2021 | 78.31 | 78.42 | 77.85 | 78.16 | 55,412 | +0.18(+0.23%) |
Sep 10, 2021 | 78.83 | 78.83 | 77.97 | 77.99 | 152,487 | -0.46(-0.59%) |
Sep 09, 2021 | 78.56 | 78.98 | 78.45 | 78.45 | 35,313 | -0.09(-0.11%) |
Sep 08, 2021 | 78.30 | 78.76 | 78.14 | 78.54 | 39,374 | +0.07(+0.09%) |
Sep 07, 2021 | 78.58 | 78.68 | 78.37 | 78.47 | 70,398 | -0.14(-0.18%) |
Sep 03, 2021 | 78.54 | 78.65 | 78.38 | 78.61 | 300,596 | -0.24(-0.30%) |
Sep 02, 2021 | 78.88 | 79.13 | 78.64 | 78.84 | 857,001 | +0.26(+0.33%) |
Sep 01, 2021 | 78.59 | 78.90 | 78.53 | 78.59 | 31,873 | +0.23(+0.29%) |
Aug 31, 2021 | 77.97 | 78.41 | 77.97 | 78.36 | 55,543 | +0.28(+0.35%) |
Aug 30, 2021 | 77.96 | 78.40 | 77.85 | 78.08 | 27,733 | +0.20(+0.25%) |
Aug 27, 2021 | 77.52 | 77.99 | 77.43 | 77.89 | 25,360 | +0.54(+0.70%) |
Aug 26, 2021 | 77.93 | 77.93 | 77.26 | 77.35 | 104,698 | -0.74(-0.94%) |
Aug 25, 2021 | 77.70 | 78.12 | 77.65 | 78.08 | 17,245 | +0.35(+0.45%) |
Aug 24, 2021 | 77.61 | 77.97 | 77.61 | 77.73 | 46,127 | +0.29(+0.37%) |
Aug 23, 2021 | 77.13 | 77.56 | 77.13 | 77.45 | 35,800 | +0.60(+0.78%) |
Aug 20, 2021 | 76.16 | 76.90 | 76.16 | 76.85 | 51,144 | +0.82(+1.07%) |
Aug 19, 2021 | 75.48 | 76.27 | 75.42 | 76.03 | 64,056 | -0.02(-0.03%) |
Aug 18, 2021 | 76.17 | 76.85 | 76.01 | 76.05 | 72,649 | -0.20(-0.26%) |
Aug 17, 2021 | 76.46 | 77.31 | 75.78 | 76.25 | 41,146 | -1.06(-1.38%) |
Aug 16, 2021 | 76.91 | 77.34 | 76.57 | 77.31 | 82,078 | +0.07(+0.09%) |
Aug 13, 2021 | 77.63 | 77.65 | 77.16 | 77.24 | 31,925 | -0.14(-0.18%) |
Aug 12, 2021 | 77.58 | 77.58 | 77.07 | 77.38 | 99,837 | -0.17(-0.22%) |
Aug 11, 2021 | 77.43 | 77.64 | 77.21 | 77.54 | 69,273 | +0.37(+0.48%) |
Aug 10, 2021 | 76.85 | 77.38 | 76.85 | 77.17 | 19,872 | +0.50(+0.65%) |
Aug 09, 2021 | 76.99 | 76.99 | 76.50 | 76.67 | 131,630 | -0.37(-0.48%) |
Aug 06, 2021 | 77.51 | 77.51 | 76.95 | 77.04 | 43,985 | -0.19(-0.24%) |
Aug 05, 2021 | 76.44 | 77.27 | 76.44 | 77.23 | 38,045 | +1.04(+1.37%) |
Aug 04, 2021 | 76.49 | 76.73 | 76.16 | 76.19 | 28,314 | -0.59(-0.77%) |
Aug 03, 2021 | 76.60 | 76.78 | 75.92 | 76.78 | 97,713 | +0.31(+0.41%) |
Aug 02, 2021 | 77.05 | 77.05 | 76.43 | 76.46 | 131,947 | -0.32(-0.42%) |
Jul 30, 2021 | 76.75 | 77.45 | 76.60 | 76.79 | 107,598 | -0.95(-1.23%) |
Jul 29, 2021 | 77.91 | 78.07 | 77.68 | 77.74 | 44,410 | +0.07(+0.09%) |
Jul 28, 2021 | 77.96 | 77.96 | 77.42 | 77.67 | 39,442 | -0.21(-0.27%) |
Jul 27, 2021 | 78.18 | 78.18 | 77.28 | 77.88 | 72,492 | -0.45(-0.58%) |
Jul 26, 2021 | 77.87 | 78.38 | 77.78 | 78.33 | 56,810 | +0.35(+0.45%) |
Jul 23, 2021 | 77.52 | 78.07 | 77.30 | 77.98 | 40,549 | +0.87(+1.12%) |
Jul 22, 2021 | 76.94 | 77.15 | 76.58 | 77.11 | 104,021 | +0.14(+0.18%) |
Jul 21, 2021 | 76.57 | 76.97 | 76.57 | 76.97 | 48,226 | +0.70(+0.92%) |
Jul 20, 2021 | 75.12 | 76.47 | 74.91 | 76.28 | 69,547 | +1.38(+1.84%) |
Jul 19, 2021 | 74.78 | 75.10 | 74.37 | 74.90 | 211,471 | -0.92(-1.22%) |
Jul 16, 2021 | 76.92 | 76.98 | 75.76 | 75.82 | 28,525 | -0.90(-1.18%) |
Jul 15, 2021 | 76.74 | 77.18 | 76.38 | 76.73 | 337,910 | -0.20(-0.26%) |
Jul 14, 2021 | 77.24 | 77.40 | 76.87 | 76.92 | 762,472 | -0.03(-0.04%) |
Jul 13, 2021 | 77.38 | 77.58 | 76.90 | 76.95 | 33,401 | -0.66(-0.85%) |
Jul 12, 2021 | 77.55 | 77.64 | 77.27 | 77.61 | 222,059 | +0.04(+0.05%) |
Jul 09, 2021 | 76.97 | 77.58 | 76.97 | 77.57 | 24,011 | +0.95(+1.24%) |
Jul 08, 2021 | 76.12 | 76.88 | 75.85 | 76.62 | 49,035 | -0.43(-0.56%) |
Jul 07, 2021 | 77.10 | 77.35 | 76.71 | 77.05 | 88,968 | -0.01(-0.01%) |
Jul 06, 2021 | 77.15 | 77.24 | 76.54 | 77.06 | 42,343 | -0.09(-0.11%) |
Jul 02, 2021 | 76.94 | 77.24 | 76.80 | 77.15 | 34,539 | +0.50(+0.65%) |
Jul 01, 2021 | 76.45 | 76.74 | 76.41 | 76.65 | 99,623 | +0.35(+0.46%) |
Jun 30, 2021 | 76.02 | 76.37 | 76.02 | 76.30 | 53,109 | +0.36(+0.47%) |
Jun 29, 2021 | 76.08 | 76.21 | 75.94 | 75.94 | 42,773 | -0.11(-0.14%) |
Jun 28, 2021 | 76.44 | 76.44 | 75.70 | 76.05 | 116,237 | -0.29(-0.37%) |
Jun 25, 2021 | 76.13 | 76.39 | 76.12 | 76.33 | 23,340 | +0.41(+0.54%) |
Jun 24, 2021 | 76.01 | 76.12 | 75.81 | 75.92 | 40,362 | +0.30(+0.40%) |
Jun 23, 2021 | 75.60 | 75.83 | 75.51 | 75.62 | 98,107 | +0.00(+0.00%) |
Jun 22, 2021 | 75.02 | 75.83 | 74.91 | 75.62 | 84,095 | +0.71(+0.94%) |
Jun 21, 2021 | 74.29 | 74.93 | 74.18 | 74.91 | 1,912,254 | +0.80(+1.07%) |
Jun 18, 2021 | 74.34 | 74.48 | 73.92 | 74.11 | 57,001 | -0.60(-0.80%) |
Jun 17, 2021 | 74.39 | 74.93 | 74.22 | 74.71 | 85,530 | +0.21(+0.28%) |
Jun 16, 2021 | 75.02 | 75.02 | 74.02 | 74.51 | 257,708 | -0.33(-0.45%) |
Jun 15, 2021 | 75.16 | 75.19 | 74.68 | 74.84 | 58,093 | -0.41(-0.55%) |
Jun 14, 2021 | 75.28 | 75.30 | 74.92 | 75.25 | 63,974 | +0.05(+0.07%) |
Jun 11, 2021 | 74.93 | 75.23 | 74.93 | 75.20 | 28,485 | +0.42(+0.57%) |
Jun 10, 2021 | 74.69 | 74.85 | 74.40 | 74.78 | 41,277 | +0.36(+0.48%) |
Jun 09, 2021 | 74.95 | 75.11 | 74.42 | 74.42 | 41,256 | -0.49(-0.66%) |
Jun 08, 2021 | 74.64 | 75.04 | 74.44 | 74.92 | 43,492 | +0.36(+0.49%) |
Jun 07, 2021 | 74.62 | 74.68 | 74.29 | 74.55 | 53,445 | -0.07(-0.09%) |
Jun 04, 2021 | 74.46 | 74.62 | 74.28 | 74.62 | 59,055 | +0.39(+0.53%) |
Jun 03, 2021 | 74.50 | 74.51 | 74.06 | 74.23 | 57,680 | -0.77(-1.02%) |
Jun 02, 2021 | 75.16 | 75.16 | 74.86 | 74.99 | 53,130 | -0.14(-0.18%) |
Jun 01, 2021 | 75.78 | 75.87 | 75.04 | 75.13 | 57,537 | -0.18(-0.23%) |
May 28, 2021 | 75.61 | 75.64 | 75.21 | 75.31 | 38,382 | -0.06(-0.08%) |
May 27, 2021 | 75.48 | 75.51 | 75.19 | 75.37 | 51,921 | +0.19(+0.25%) |
May 26, 2021 | 74.95 | 75.37 | 74.95 | 75.18 | 55,684 | +0.44(+0.59%) |
May 25, 2021 | 74.97 | 75.10 | 74.53 | 74.74 | 52,537 | +0.21(+0.28%) |
May 24, 2021 | 74.41 | 74.78 | 74.29 | 74.53 | 45,790 | +0.53(+0.72%) |
May 21, 2021 | 74.59 | 74.63 | 73.99 | 74.00 | 90,594 | -0.18(-0.24%) |
May 20, 2021 | 73.61 | 74.38 | 73.61 | 74.18 | 105,132 | +0.68(+0.92%) |
May 19, 2021 | 73.04 | 73.57 | 72.81 | 73.50 | 80,654 | -0.51(-0.69%) |
May 18, 2021 | 74.65 | 74.71 | 73.97 | 74.01 | 51,381 | -0.25(-0.33%) |
May 17, 2021 | 74.73 | 74.73 | 73.77 | 74.26 | 69,344 | -0.53(-0.71%) |
May 14, 2021 | 74.13 | 74.95 | 73.89 | 74.79 | 53,658 | +1.13(+1.53%) |
May 13, 2021 | 73.27 | 74.13 | 73.02 | 73.66 | 88,097 | +0.81(+1.11%) |
May 12, 2021 | 74.33 | 74.51 | 72.78 | 72.85 | 61,165 | -2.11(-2.82%) |
May 11, 2021 | 74.75 | 75.09 | 74.09 | 74.97 | 287,873 | -0.76(-1.00%) |
May 10, 2021 | 76.43 | 76.72 | 75.70 | 75.72 | 129,227 | -0.53(-0.70%) |
May 07, 2021 | 75.86 | 76.47 | 75.63 | 76.25 | 176,682 | +0.76(+1.00%) |
May 06, 2021 | 75.55 | 75.55 | 74.92 | 75.50 | 109,979 | +0.00(+0.00%) |
May 05, 2021 | 75.93 | 76.37 | 75.41 | 75.50 | 61,227 | -0.49(-0.65%) |
May 04, 2021 | 76.42 | 76.42 | 75.34 | 75.99 | 110,926 | -0.74(-0.96%) |
May 03, 2021 | 76.92 | 77.35 | 76.67 | 76.72 | 100,765 | +0.13(+0.17%) |
Apr 30, 2021 | 76.50 | 76.76 | 76.43 | 76.60 | 53,055 | -0.19(-0.24%) |
Apr 29, 2021 | 76.85 | 77.08 | 76.21 | 76.78 | 77,679 | +0.59(+0.77%) |
Apr 28, 2021 | 76.29 | 76.47 | 76.10 | 76.19 | 50,271 | -0.22(-0.28%) |
Apr 27, 2021 | 76.23 | 76.64 | 76.23 | 76.41 | 105,322 | +0.27(+0.35%) |
Apr 26, 2021 | 76.38 | 76.38 | 75.85 | 76.14 | 47,372 | -0.04(-0.05%) |
Apr 23, 2021 | 75.80 | 76.46 | 75.64 | 76.18 | 52,546 | +0.55(+0.73%) |
Apr 22, 2021 | 76.13 | 76.28 | 75.31 | 75.63 | 76,797 | -0.37(-0.49%) |
Apr 21, 2021 | 75.17 | 76.08 | 75.12 | 76.01 | 107,873 | +0.37(+0.49%) |
Apr 20, 2021 | 76.36 | 76.38 | 75.23 | 75.63 | 67,076 | -0.91(-1.19%) |
Apr 19, 2021 | 77.00 | 77.08 | 76.30 | 76.55 | 57,311 | -0.45(-0.59%) |
Apr 16, 2021 | 77.04 | 77.10 | 76.74 | 77.00 | 48,167 | +0.41(+0.54%) |
Apr 15, 2021 | 76.55 | 76.65 | 76.39 | 76.59 | 50,988 | +0.55(+0.72%) |
Apr 14, 2021 | 76.31 | 76.76 | 75.99 | 76.04 | 66,937 | -0.30(-0.40%) |
Apr 13, 2021 | 76.33 | 76.43 | 75.96 | 76.34 | 53,662 | +0.12(+0.15%) |
Apr 12, 2021 | 76.31 | 76.39 | 75.91 | 76.22 | 95,290 | -0.05(-0.06%) |
Apr 09, 2021 | 75.77 | 76.34 | 75.59 | 76.27 | 68,636 | +0.40(+0.53%) |
Apr 08, 2021 | 75.90 | 75.92 | 75.48 | 75.87 | 57,180 | +0.27(+0.36%) |
Apr 07, 2021 | 75.92 | 75.93 | 75.49 | 75.59 | 67,377 | -0.24(-0.31%) |
Apr 06, 2021 | 75.35 | 76.10 | 75.35 | 75.83 | 147,918 | +0.57(+0.76%) |
Apr 05, 2021 | 74.86 | 75.41 | 74.86 | 75.26 | 183,919 | +0.90(+1.21%) |