Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.36 | 72.08 | 69.90 | 69.99 | 3,916,917 | -2.01(-2.79%) |
Apr 28, 2022 | 69.83 | 72.32 | 69.45 | 72.00 | 3,919,609 | +3.32(+4.83%) |
Apr 27, 2022 | 67.93 | 70.31 | 67.28 | 68.68 | 2,789,471 | +1.58(+2.35%) |
Apr 26, 2022 | 68.86 | 69.07 | 67.05 | 67.11 | 2,908,025 | -2.11(-3.05%) |
Apr 25, 2022 | 67.62 | 69.35 | 66.89 | 69.22 | 2,402,478 | +1.24(+1.83%) |
Apr 22, 2022 | 69.68 | 70.22 | 67.91 | 67.98 | 2,084,404 | -2.13(-3.04%) |
Apr 21, 2022 | 71.90 | 72.04 | 69.94 | 70.11 | 1,947,677 | -0.90(-1.27%) |
Apr 20, 2022 | 70.35 | 71.73 | 70.35 | 71.01 | 2,707,086 | +1.40(+2.01%) |
Apr 19, 2022 | 69.14 | 69.78 | 68.78 | 69.61 | 6,274,224 | +0.67(+0.97%) |
Apr 18, 2022 | 68.66 | 69.53 | 68.38 | 68.95 | 3,160,976 | +0.05(+0.07%) |
Apr 14, 2022 | 70.40 | 70.58 | 68.84 | 68.90 | 3,118,669 | -1.50(-2.13%) |
Apr 13, 2022 | 70.32 | 70.67 | 70.04 | 70.40 | 2,506,329 | +0.11(+0.15%) |
Apr 12, 2022 | 70.80 | 71.46 | 69.96 | 70.29 | 2,921,630 | +0.06(+0.08%) |
Apr 11, 2022 | 71.31 | 71.51 | 70.10 | 70.23 | 2,257,863 | -1.51(-2.10%) |
Apr 08, 2022 | 72.19 | 72.46 | 71.40 | 71.74 | 1,687,755 | -0.68(-0.93%) |
Apr 07, 2022 | 71.45 | 72.73 | 71.09 | 72.41 | 2,400,455 | +0.89(+1.25%) |
Apr 06, 2022 | 71.97 | 72.19 | 71.12 | 71.52 | 2,682,264 | -1.30(-1.79%) |
Apr 05, 2022 | 74.16 | 74.30 | 72.61 | 72.82 | 2,105,625 | -1.57(-2.11%) |
Apr 04, 2022 | 73.92 | 74.67 | 73.76 | 74.39 | 2,528,187 | +0.41(+0.56%) |
Apr 01, 2022 | 74.40 | 74.70 | 72.95 | 73.98 | 2,165,826 | +0.22(+0.29%) |
Mar 31, 2022 | 74.85 | 75.21 | 73.76 | 73.76 | 2,672,721 | -1.33(-1.77%) |
Mar 30, 2022 | 75.45 | 75.70 | 74.82 | 75.09 | 1,827,705 | -0.64(-0.84%) |
Mar 29, 2022 | 75.16 | 75.83 | 74.61 | 75.73 | 1,850,064 | +1.52(+2.04%) |
Mar 28, 2022 | 74.10 | 74.37 | 73.45 | 74.21 | 2,355,817 | +0.14(+0.19%) |
Mar 25, 2022 | 74.17 | 74.33 | 73.34 | 74.08 | 2,725,289 | +0.24(+0.33%) |
Mar 24, 2022 | 73.08 | 73.84 | 72.77 | 73.83 | 2,540,661 | +1.16(+1.60%) |
Mar 23, 2022 | 73.66 | 74.08 | 72.65 | 72.67 | 2,804,891 | -1.44(-1.94%) |
Mar 22, 2022 | 74.10 | 74.70 | 74.00 | 74.11 | 5,828,978 | -0.34(-0.46%) |
Mar 21, 2022 | 74.64 | 75.46 | 74.16 | 74.45 | 3,265,007 | -0.48(-0.64%) |
Mar 18, 2022 | 74.64 | 75.18 | 73.68 | 74.93 | 6,077,745 | +0.80(+1.08%) |
Mar 17, 2022 | 73.10 | 74.13 | 72.95 | 74.13 | 2,019,383 | +0.67(+0.92%) |
Mar 16, 2022 | 72.39 | 73.86 | 71.79 | 73.45 | 2,393,913 | +1.76(+2.45%) |
Mar 15, 2022 | 70.31 | 71.82 | 70.31 | 71.70 | 3,887,610 | +1.89(+2.71%) |
Mar 14, 2022 | 72.39 | 72.92 | 69.36 | 69.80 | 3,944,680 | -2.07(-2.88%) |
Mar 11, 2022 | 73.20 | 73.62 | 71.76 | 71.87 | 2,351,828 | -0.64(-0.89%) |
Mar 10, 2022 | 71.95 | 73.13 | 72.52 | 2,107,246 | -0.62(-0.85%) | |
Mar 09, 2022 | 72.80 | 73.55 | 71.67 | 73.14 | 2,933,339 | +2.31(+3.27%) |
Mar 08, 2022 | 71.04 | 72.80 | 70.02 | 70.83 | 4,419,364 | -0.27(-0.38%) |
Mar 07, 2022 | 74.32 | 74.43 | 71.03 | 71.10 | 3,770,449 | -3.33(-4.47%) |
Mar 04, 2022 | 73.65 | 74.85 | 73.19 | 74.43 | 2,175,904 | -0.13(-0.17%) |
Mar 03, 2022 | 74.81 | 75.26 | 73.61 | 74.56 | 2,390,493 | +0.19(+0.25%) |
Mar 02, 2022 | 72.98 | 74.72 | 72.72 | 74.37 | 2,569,258 | +2.00(+2.77%) |
Mar 01, 2022 | 74.18 | 74.18 | 71.77 | 72.37 | 2,519,757 | -1.85(-2.49%) |
Feb 28, 2022 | 73.91 | 74.58 | 73.28 | 74.22 | 3,023,500 | -0.82(-1.09%) |
Feb 25, 2022 | 73.43 | 75.12 | 73.33 | 75.04 | 2,099,610 | +1.70(+2.32%) |
Feb 24, 2022 | 69.93 | 73.47 | 69.42 | 73.34 | 3,388,746 | +1.41(+1.95%) |
Feb 23, 2022 | 73.62 | 73.96 | 71.63 | 71.93 | 3,557,192 | -1.24(-1.69%) |
Feb 22, 2022 | 73.99 | 74.55 | 72.77 | 73.17 | 2,928,881 | -1.26(-1.69%) |
Feb 18, 2022 | 74.43 | 0 | +0.73(+0.99%) | |||
Feb 17, 2022 | 74.53 | 74.72 | 73.63 | 73.70 | 2,520,696 | -0.90(-1.20%) |
Feb 16, 2022 | 74.50 | 75.45 | 73.89 | 74.60 | 3,250,750 | -0.39(-0.52%) |
Feb 15, 2022 | 74.98 | 75.40 | 74.47 | 74.99 | 2,607,050 | +1.45(+1.98%) |
Feb 14, 2022 | 73.31 | 74.39 | 72.85 | 73.53 | 2,626,767 | +0.13(+0.17%) |
Feb 11, 2022 | 75.97 | 76.09 | 72.99 | 73.41 | 3,320,077 | -2.36(-3.12%) |
Feb 10, 2022 | 76.91 | 77.98 | 75.21 | 75.77 | 3,003,128 | -2.33(-2.99%) |
Feb 09, 2022 | 77.85 | 78.60 | 77.56 | 78.10 | 2,671,457 | +1.31(+1.70%) |
Feb 08, 2022 | 76.06 | 76.93 | 75.24 | 76.79 | 2,782,698 | +0.66(+0.87%) |
Feb 07, 2022 | 77.20 | 77.73 | 75.92 | 76.13 | 2,211,401 | -0.77(-1.00%) |
Feb 04, 2022 | 76.90 | 77.72 | 75.83 | 76.90 | 1,948,120 | -0.30(-0.39%) |
Feb 03, 2022 | 77.62 | 78.21 | 77.10 | 77.20 | 2,383,054 | -1.35(-1.72%) |
Feb 02, 2022 | 77.45 | 78.63 | 77.28 | 78.55 | 2,926,177 | +1.30(+1.68%) |
Feb 01, 2022 | 77.57 | 77.92 | 76.43 | 77.25 | 2,485,792 | -0.46(-0.59%) |
Jan 31, 2022 | 75.18 | 77.83 | 77.71 | 3,381,842 | +2.42(+3.22%) | |
Jan 28, 2022 | 73.34 | 75.31 | 72.40 | 75.29 | 3,111,428 | +2.03(+2.77%) |
Jan 27, 2022 | 75.70 | 76.50 | 72.81 | 73.26 | 5,520,165 | -1.28(-1.72%) |
Jan 26, 2022 | 76.86 | 78.17 | 73.72 | 74.54 | 5,465,971 | +0.32(+0.43%) |
Jan 25, 2022 | 74.28 | 74.75 | 72.81 | 74.22 | 4,389,043 | -1.31(-1.73%) |
Jan 24, 2022 | 74.15 | 75.83 | 72.48 | 75.52 | 3,797,393 | +0.31(+0.42%) |
Jan 21, 2022 | 76.19 | 77.04 | 75.09 | 75.21 | 3,429,603 | -0.86(-1.13%) |
Jan 20, 2022 | 76.91 | 77.96 | 75.95 | 76.07 | 2,325,635 | -0.59(-0.76%) |
Jan 19, 2022 | 78.29 | 78.93 | 76.62 | 76.66 | 2,377,576 | -1.31(-1.68%) |
Jan 18, 2022 | 78.83 | 78.83 | 77.51 | 77.97 | 1,845,116 | -1.72(-2.16%) |
Jan 14, 2022 | 79.68 | 0 | -0.24(-0.31%) | |||
Jan 13, 2022 | 80.85 | 81.23 | 79.68 | 79.93 | 1,698,346 | -1.00(-1.23%) |
Jan 12, 2022 | 81.04 | 81.61 | 80.22 | 80.92 | 1,908,638 | +0.26(+0.33%) |
Jan 11, 2022 | 79.99 | 80.68 | 79.02 | 80.66 | 1,749,527 | +0.67(+0.84%) |
Jan 10, 2022 | 79.28 | 80.02 | 78.53 | 79.99 | 2,443,384 | -0.20(-0.24%) |
Jan 07, 2022 | 81.39 | 82.12 | 79.96 | 80.18 | 3,346,875 | -3.00(-3.60%) |
Jan 06, 2022 | 83.01 | 83.64 | 82.81 | 83.18 | 2,065,214 | +0.07(+0.08%) |
Jan 05, 2022 | 84.72 | 85.14 | 83.07 | 83.11 | 1,804,000 | -1.61(-1.90%) |
Jan 04, 2022 | 84.87 | 85.46 | 84.52 | 84.72 | 2,223,618 | +0.26(+0.31%) |
Jan 03, 2022 | 85.73 | 85.73 | 84.35 | 84.46 | 1,972,833 | -0.94(-1.10%) |
Dec 31, 2021 | 84.92 | 85.79 | 84.89 | 85.40 | 1,243,291 | +0.43(+0.51%) |
Dec 30, 2021 | 86.00 | 86.36 | 84.84 | 84.97 | 854,620 | -0.90(-1.05%) |
Dec 29, 2021 | 84.87 | 86.24 | 84.77 | 85.86 | 1,217,482 | +0.80(+0.94%) |
Dec 28, 2021 | 84.95 | 85.31 | 84.52 | 85.06 | 1,158,026 | +0.19(+0.22%) |
Dec 27, 2021 | 83.28 | 84.89 | 83.28 | 84.88 | 993,398 | +1.83(+2.20%) |
Dec 23, 2021 | 82.34 | 83.63 | 82.28 | 83.05 | 1,398,328 | +1.04(+1.27%) |
Dec 22, 2021 | 81.00 | 82.09 | 80.79 | 82.01 | 1,744,228 | +0.91(+1.12%) |
Dec 21, 2021 | 80.03 | 81.14 | 79.76 | 81.10 | 1,310,678 | +1.87(+2.37%) |
Dec 20, 2021 | 79.24 | 79.71 | 78.18 | 79.22 | 1,479,703 | -1.11(-1.39%) |
Dec 17, 2021 | 81.06 | 81.90 | 80.03 | 80.34 | 3,628,615 | -1.04(-1.28%) |
Dec 16, 2021 | 82.49 | 82.66 | 81.04 | 81.38 | 2,580,100 | -0.80(-0.97%) |
Dec 15, 2021 | 80.56 | 82.24 | 80.04 | 82.18 | 2,131,227 | +1.85(+2.30%) |
Dec 14, 2021 | 81.11 | 81.11 | 79.72 | 80.33 | 1,521,925 | -1.10(-1.35%) |
Dec 13, 2021 | 82.06 | 82.15 | 80.70 | 81.43 | 2,278,527 | -0.65(-0.80%) |
Dec 10, 2021 | 81.51 | 82.17 | 81.19 | 82.08 | 2,007,155 | +1.13(+1.40%) |
Dec 09, 2021 | 80.83 | 81.38 | 80.82 | 80.95 | 1,356,581 | -0.42(-0.51%) |
Dec 08, 2021 | 82.03 | 82.11 | 81.00 | 81.37 | 1,369,378 | -0.30(-0.37%) |
Dec 07, 2021 | 81.67 | 82.07 | 81.19 | 81.67 | 1,955,462 | +1.07(+1.33%) |
Dec 06, 2021 | 80.41 | 81.03 | 79.58 | 80.60 | 2,173,751 | +1.05(+1.32%) |
Dec 03, 2021 | 79.99 | 80.70 | 78.88 | 79.55 | 2,963,410 | +0.20(+0.26%) |
Dec 02, 2021 | 78.02 | 79.94 | 77.94 | 79.34 | 2,017,976 | +1.43(+1.84%) |
Dec 01, 2021 | 80.05 | 80.77 | 77.87 | 77.91 | 2,968,501 | -0.57(-0.73%) |
Nov 30, 2021 | 79.45 | 80.52 | 78.28 | 78.49 | 4,093,588 | -2.29(-2.83%) |
Nov 29, 2021 | 80.28 | 81.51 | 80.20 | 80.78 | 2,272,753 | +1.28(+1.61%) |
Nov 26, 2021 | 80.44 | 80.71 | 78.97 | 79.50 | 2,284,975 | -2.61(-3.18%) |
Nov 24, 2021 | 82.23 | 82.60 | 81.47 | 82.11 | 2,067,614 | -0.49(-0.59%) |
Nov 23, 2021 | 82.29 | 82.66 | 81.57 | 82.60 | 1,858,187 | +0.53(+0.64%) |
Nov 22, 2021 | 83.21 | 83.81 | 82.00 | 82.07 | 1,848,828 | -0.86(-1.03%) |
Nov 19, 2021 | 82.69 | 83.55 | 82.35 | 82.93 | 1,698,072 | +0.37(+0.45%) |
Nov 18, 2021 | 82.85 | 82.55 | 82.31 | 82.56 | 1,503,403 | -0.14(-0.16%) |
Nov 17, 2021 | 82.72 | 83.04 | 82.25 | 82.69 | 1,930,438 | -0.14(-0.16%) |
Nov 16, 2021 | 82.51 | 83.40 | 82.37 | 82.83 | 3,024,689 | +0.08(+0.09%) |
Nov 15, 2021 | 81.87 | 82.79 | 81.40 | 82.75 | 2,669,990 | +0.92(+1.12%) |
Nov 12, 2021 | 81.00 | 82.20 | 80.46 | 81.84 | 1,789,803 | +1.17(+1.45%) |
Nov 11, 2021 | 80.30 | 81.02 | 79.79 | 80.67 | 1,987,109 | +0.52(+0.64%) |
Nov 10, 2021 | 79.63 | 80.15 | 2,059,836 | +0.00(+0.00%) | ||
Nov 09, 2021 | 79.64 | 80.18 | 79.29 | 80.15 | 1,735,609 | +0.62(+0.78%) |
Nov 08, 2021 | 79.87 | 80.20 | 79.13 | 79.53 | 2,274,310 | +0.20(+0.26%) |
Nov 05, 2021 | 77.92 | 79.41 | 77.69 | 79.32 | 2,303,451 | +2.26(+2.93%) |
Nov 04, 2021 | 76.68 | 77.07 | 76.12 | 77.06 | 1,521,893 | +0.73(+0.96%) |
Nov 03, 2021 | 75.56 | 76.47 | 74.96 | 76.33 | 1,378,549 | +0.52(+0.68%) |
Nov 02, 2021 | 74.92 | 76.66 | 74.92 | 75.82 | 2,245,602 | +0.86(+1.14%) |
Nov 01, 2021 | 74.92 | 75.52 | 74.61 | 74.96 | 2,001,631 | +0.19(+0.25%) |
Oct 29, 2021 | 74.32 | 75.24 | 74.22 | 74.78 | 1,903,356 | +0.14(+0.18%) |
Oct 28, 2021 | 74.31 | 74.82 | 73.38 | 74.64 | 3,462,317 | +0.84(+1.14%) |
Oct 27, 2021 | 75.19 | 75.89 | 73.65 | 73.80 | 3,141,407 | -2.91(-3.80%) |
Oct 26, 2021 | 77.16 | 76.71 | 2,032,608 | -0.35(-0.45%) | ||
Oct 25, 2021 | 77.36 | 77.53 | 76.68 | 77.06 | 1,623,109 | -0.18(-0.23%) |
Oct 22, 2021 | 77.44 | 78.04 | 77.00 | 77.24 | 1,440,828 | -0.19(-0.24%) |
Oct 21, 2021 | 76.32 | 77.65 | 76.32 | 77.43 | 2,286,667 | +1.11(+1.46%) |
Oct 20, 2021 | 75.93 | 76.54 | 75.76 | 76.31 | 1,493,679 | +0.51(+0.67%) |
Oct 19, 2021 | 75.97 | 76.07 | 75.33 | 75.81 | 1,329,637 | +0.34(+0.45%) |
Oct 18, 2021 | 74.63 | 75.74 | 74.21 | 75.47 | 1,571,959 | +0.40(+0.53%) |
Oct 15, 2021 | 74.83 | 75.13 | 74.52 | 75.07 | 2,104,681 | +0.62(+0.84%) |
Oct 14, 2021 | 73.19 | 74.46 | 72.97 | 74.44 | 1,696,510 | +1.95(+2.69%) |
Oct 13, 2021 | 72.10 | 72.62 | 71.52 | 72.50 | 2,461,687 | +0.42(+0.58%) |
Oct 12, 2021 | 73.24 | 73.48 | 71.93 | 72.08 | 1,658,892 | -1.04(-1.43%) |
Oct 11, 2021 | 73.52 | 73.99 | 73.10 | 73.12 | 1,412,075 | -0.65(-0.88%) |
Oct 08, 2021 | 73.80 | 74.05 | 73.42 | 73.77 | 1,376,274 | +0.14(+0.19%) |
Oct 07, 2021 | 73.31 | 74.07 | 73.31 | 73.64 | 1,259,522 | +1.04(+1.44%) |
Oct 06, 2021 | 71.81 | 72.64 | 71.27 | 72.59 | 1,841,782 | -0.06(-0.08%) |
Oct 05, 2021 | 72.02 | 73.10 | 71.70 | 72.65 | 2,007,269 | +1.02(+1.43%) |
Oct 04, 2021 | 72.24 | 72.60 | 71.27 | 71.63 | 2,207,129 | -1.04(-1.43%) |
Oct 01, 2021 | 71.74 | 73.06 | 71.13 | 72.67 | 2,818,444 | +1.34(+1.88%) |
Sep 30, 2021 | 72.80 | 73.29 | 71.33 | 71.33 | 3,531,673 | -1.28(-1.76%) |
Sep 29, 2021 | 73.93 | 74.19 | 72.49 | 72.60 | 4,493,480 | -1.07(-1.45%) |
Sep 28, 2021 | 74.50 | 75.32 | 73.64 | 73.68 | 4,265,665 | -1.59(-2.11%) |
Sep 27, 2021 | 75.16 | 75.67 | 74.85 | 75.26 | 2,103,371 | -0.21(-0.28%) |
Sep 24, 2021 | 74.62 | 75.66 | 74.62 | 75.48 | 1,579,490 | +0.44(+0.58%) |
Sep 23, 2021 | 74.00 | 75.21 | 73.87 | 75.04 | 2,008,854 | +1.44(+1.96%) |
Sep 22, 2021 | 72.63 | 74.33 | 72.54 | 73.60 | 2,686,821 | +1.65(+2.29%) |
Sep 21, 2021 | 72.76 | 72.76 | 71.44 | 71.95 | 2,157,192 | -0.32(-0.44%) |
Sep 20, 2021 | 72.56 | 72.80 | 71.67 | 72.27 | 2,978,281 | -1.34(-1.82%) |
Sep 17, 2021 | 74.00 | 74.29 | 73.31 | 73.61 | 4,952,030 | -0.73(-0.98%) |
Sep 16, 2021 | 74.13 | 74.67 | 73.70 | 74.34 | 2,096,942 | +0.06(+0.08%) |
Sep 15, 2021 | 73.46 | 74.35 | 73.46 | 74.28 | 2,082,005 | +0.66(+0.90%) |
Sep 14, 2021 | 74.08 | 74.08 | 73.16 | 73.62 | 2,094,682 | -0.18(-0.25%) |
Sep 13, 2021 | 73.78 | 74.00 | 73.06 | 73.81 | 3,204,443 | +0.54(+0.74%) |
Sep 10, 2021 | 73.56 | 74.25 | 73.22 | 73.26 | 1,941,343 | +0.14(+0.19%) |
Sep 09, 2021 | 73.41 | 73.92 | 73.11 | 73.13 | 2,185,696 | -0.33(-0.45%) |
Sep 08, 2021 | 73.74 | 73.86 | 72.89 | 73.46 | 1,976,105 | -0.41(-0.55%) |
Sep 07, 2021 | 74.69 | 74.82 | 73.84 | 73.86 | 1,928,108 | -1.03(-1.38%) |
Sep 03, 2021 | 74.52 | 74.94 | 74.43 | 74.90 | 1,366,051 | +0.19(+0.26%) |
Sep 02, 2021 | 74.54 | 74.74 | 74.16 | 74.70 | 1,706,887 | +0.49(+0.65%) |
Sep 01, 2021 | 74.54 | 74.56 | 74.01 | 74.21 | 2,040,664 | -0.28(-0.38%) |
Aug 31, 2021 | 74.91 | 74.91 | 74.00 | 74.50 | 2,191,391 | -0.29(-0.39%) |
Aug 30, 2021 | 74.78 | 75.10 | 74.42 | 74.79 | 1,304,536 | +0.17(+0.23%) |
Aug 27, 2021 | 73.82 | 74.86 | 73.79 | 74.61 | 2,289,254 | +1.10(+1.49%) |
Aug 26, 2021 | 73.78 | 73.91 | 73.30 | 73.51 | 1,604,671 | -0.16(-0.21%) |
Aug 25, 2021 | 73.19 | 73.79 | 73.15 | 73.67 | 1,535,526 | +0.43(+0.58%) |
Aug 24, 2021 | 73.29 | 73.71 | 73.17 | 73.24 | 2,554,251 | +0.08(+0.11%) |
Aug 23, 2021 | 72.72 | 73.30 | 72.42 | 73.16 | 2,022,949 | +0.77(+1.06%) |
Aug 20, 2021 | 72.08 | 72.48 | 71.93 | 72.40 | 3,787,988 | +0.34(+0.47%) |
Aug 19, 2021 | 71.31 | 72.20 | 71.01 | 72.06 | 2,183,531 | +0.20(+0.28%) |
Aug 18, 2021 | 71.87 | 72.56 | 71.70 | 71.85 | 2,419,226 | -0.19(-0.27%) |
Aug 17, 2021 | 72.17 | 72.43 | 71.33 | 72.05 | 2,147,324 | -0.38(-0.52%) |
Aug 16, 2021 | 71.83 | 72.45 | 71.52 | 72.43 | 1,605,716 | +0.50(+0.69%) |
Aug 13, 2021 | 71.77 | 72.05 | 71.61 | 71.93 | 1,207,297 | +0.08(+0.11%) |
Aug 12, 2021 | 71.64 | 71.92 | 71.39 | 71.85 | 1,872,641 | +0.18(+0.26%) |
Aug 11, 2021 | 71.43 | 71.72 | 71.27 | 71.67 | 1,350,949 | +0.09(+0.12%) |
Aug 10, 2021 | 71.45 | 71.73 | 71.13 | 71.58 | 1,379,979 | +0.19(+0.27%) |
Aug 09, 2021 | 71.31 | 71.67 | 71.08 | 71.39 | 1,522,463 | -0.19(-0.27%) |
Aug 06, 2021 | 71.69 | 71.79 | 71.37 | 71.58 | 1,573,457 | -0.05(-0.07%) |
Aug 05, 2021 | 71.73 | 71.90 | 71.21 | 71.63 | 1,954,347 | +0.13(+0.18%) |
Aug 04, 2021 | 71.75 | 72.00 | 71.15 | 71.50 | 2,241,741 | -0.27(-0.38%) |
Aug 03, 2021 | 70.93 | 71.93 | 70.84 | 71.77 | 3,619,557 | +1.12(+1.58%) |
Aug 02, 2021 | 70.82 | 71.06 | 70.33 | 70.66 | 3,330,317 | +0.18(+0.26%) |
Jul 30, 2021 | 69.66 | 70.59 | 69.57 | 70.47 | 2,545,922 | +0.52(+0.74%) |
Jul 29, 2021 | 69.43 | 70.29 | 69.35 | 69.96 | 3,640,844 | +1.16(+1.68%) |
Jul 28, 2021 | 68.68 | 69.70 | 68.45 | 68.80 | 4,741,925 | +0.37(+0.54%) |
Jul 27, 2021 | 68.42 | 68.67 | 67.84 | 68.43 | 2,896,699 | -0.34(-0.49%) |
Jul 26, 2021 | 68.86 | 69.14 | 68.48 | 68.77 | 2,439,722 | -0.25(-0.37%) |
Jul 23, 2021 | 68.70 | 69.03 | 68.33 | 69.02 | 2,156,639 | +0.94(+1.39%) |
Jul 22, 2021 | 68.38 | 68.66 | 67.69 | 68.08 | 2,529,082 | -0.12(-0.17%) |
Jul 21, 2021 | 66.99 | 68.26 | 66.98 | 68.20 | 3,561,995 | +1.50(+2.24%) |
Jul 20, 2021 | 65.90 | 67.01 | 65.61 | 66.70 | 2,302,471 | +1.19(+1.81%) |
Jul 19, 2021 | 65.00 | 65.83 | 64.89 | 65.51 | 3,768,655 | -0.62(-0.94%) |
Jul 16, 2021 | 67.44 | 67.73 | 66.00 | 66.14 | 6,641,155 | -1.03(-1.53%) |
Jul 15, 2021 | 67.53 | 67.79 | 66.83 | 67.17 | 3,492,396 | -0.74(-1.09%) |
Jul 14, 2021 | 68.62 | 69.07 | 67.67 | 67.91 | 2,890,101 | -0.08(-0.11%) |
Jul 13, 2021 | 68.02 | 68.62 | 67.92 | 67.98 | 2,880,423 | -0.43(-0.63%) |
Jul 12, 2021 | 68.49 | 68.80 | 68.10 | 68.41 | 3,028,323 | +0.06(+0.09%) |
Jul 09, 2021 | 67.76 | 68.43 | 67.26 | 68.35 | 2,422,732 | +1.18(+1.75%) |
Jul 08, 2021 | 66.88 | 67.34 | 66.25 | 67.18 | 2,039,414 | -0.72(-1.06%) |
Jul 07, 2021 | 67.48 | 67.95 | 66.86 | 67.90 | 1,961,637 | +0.52(+0.76%) |
Jul 06, 2021 | 68.05 | 68.15 | 66.66 | 67.38 | 2,388,143 | -0.62(-0.91%) |
Jul 02, 2021 | 67.50 | 68.35 | 67.46 | 68.00 | 3,151,710 | +0.96(+1.44%) |
Jul 01, 2021 | 66.56 | 67.05 | 66.25 | 67.04 | 2,456,556 | +0.53(+0.80%) |
Jun 30, 2021 | 66.46 | 66.87 | 66.18 | 66.51 | 2,813,828 | -0.09(-0.13%) |
Jun 29, 2021 | 66.74 | 67.12 | 66.54 | 66.59 | 2,219,122 | +0.10(+0.15%) |
Jun 28, 2021 | 66.38 | 66.56 | 65.79 | 66.50 | 2,118,709 | +0.46(+0.69%) |
Jun 25, 2021 | 66.36 | 66.53 | 65.95 | 66.04 | 3,707,227 | -0.11(-0.16%) |
Jun 24, 2021 | 66.04 | 66.31 | 65.64 | 66.15 | 1,812,318 | +0.59(+0.90%) |
Jun 23, 2021 | 65.73 | 66.09 | 65.39 | 65.55 | 2,378,464 | -0.10(-0.15%) |
Jun 22, 2021 | 65.10 | 65.85 | 64.80 | 65.65 | 3,167,440 | +0.49(+0.75%) |
Jun 21, 2021 | 64.65 | 65.37 | 64.40 | 65.16 | 2,411,974 | +0.87(+1.35%) |
Jun 18, 2021 | 64.67 | 64.86 | 63.87 | 64.29 | 4,552,136 | -1.08(-1.65%) |
Jun 17, 2021 | 66.10 | 66.32 | 64.86 | 65.37 | 2,899,167 | -0.81(-1.22%) |
Jun 16, 2021 | 66.41 | 66.82 | 65.81 | 66.18 | 2,773,585 | -0.20(-0.31%) |
Jun 15, 2021 | 66.17 | 66.59 | 66.15 | 66.38 | 1,852,429 | +0.12(+0.18%) |
Jun 14, 2021 | 66.29 | 66.39 | 65.66 | 66.26 | 1,704,481 | -0.14(-0.20%) |
Jun 11, 2021 | 66.45 | 66.63 | 65.95 | 66.40 | 3,515,589 | +0.17(+0.26%) |
Jun 10, 2021 | 66.48 | 66.67 | 65.81 | 66.22 | 1,886,422 | +0.13(+0.19%) |
Jun 09, 2021 | 66.34 | 66.35 | 65.88 | 66.10 | 1,741,011 | -0.03(-0.04%) |
Jun 08, 2021 | 66.49 | 66.58 | 65.88 | 66.13 | 1,289,458 | -0.02(-0.03%) |
Jun 07, 2021 | 67.09 | 67.25 | 65.87 | 66.15 | 1,732,461 | -0.94(-1.40%) |
Jun 04, 2021 | 66.44 | 67.13 | 66.20 | 67.09 | 1,754,951 | +1.09(+1.65%) |
Jun 03, 2021 | 65.31 | 66.20 | 64.92 | 66.00 | 2,302,007 | +0.27(+0.41%) |
Jun 02, 2021 | 65.66 | 66.20 | 65.29 | 65.73 | 2,504,116 | +0.16(+0.25%) |
Jun 01, 2021 | 65.77 | 66.19 | 65.52 | 65.56 | 2,112,612 | +0.32(+0.49%) |
May 28, 2021 | 65.52 | 65.67 | 64.99 | 65.24 | 2,023,846 | +0.07(+0.10%) |
May 27, 2021 | 65.44 | 65.66 | 65.12 | 65.18 | 2,545,679 | +0.09(+0.13%) |
May 26, 2021 | 64.83 | 65.27 | 64.74 | 65.09 | 1,529,103 | +0.14(+0.21%) |
May 25, 2021 | 65.32 | 65.55 | 64.87 | 64.95 | 1,682,571 | -0.11(-0.16%) |
May 24, 2021 | 64.89 | 65.23 | 64.60 | 65.06 | 1,657,490 | +0.70(+1.09%) |
May 21, 2021 | 64.90 | 65.31 | 64.02 | 64.36 | 3,757,713 | -0.23(-0.36%) |
May 20, 2021 | 64.32 | 64.81 | 64.01 | 64.59 | 1,837,480 | +0.63(+0.99%) |
May 19, 2021 | 62.89 | 64.04 | 62.58 | 63.96 | 2,387,009 | +0.23(+0.37%) |
May 18, 2021 | 64.58 | 64.73 | 63.70 | 63.73 | 2,271,572 | -0.78(-1.20%) |
May 17, 2021 | 64.05 | 64.58 | 63.76 | 64.51 | 1,691,482 | +0.14(+0.21%) |
May 14, 2021 | 63.85 | 64.69 | 63.52 | 64.37 | 1,635,704 | +1.03(+1.62%) |
May 13, 2021 | 62.65 | 63.76 | 62.41 | 63.34 | 2,055,300 | +1.10(+1.76%) |
May 12, 2021 | 63.64 | 63.82 | 62.22 | 62.25 | 2,628,428 | -2.08(-3.23%) |
May 11, 2021 | 63.73 | 64.45 | 63.24 | 64.32 | 2,743,049 | -0.73(-1.12%) |
May 10, 2021 | 66.08 | 66.28 | 65.05 | 65.05 | 2,912,759 | -1.02(-1.54%) |
May 07, 2021 | 65.16 | 66.30 | 64.98 | 66.07 | 2,171,482 | +1.13(+1.73%) |
May 06, 2021 | 64.68 | 65.17 | 63.83 | 64.94 | 2,719,950 | +0.05(+0.07%) |
May 05, 2021 | 64.82 | 65.47 | 64.26 | 64.90 | 3,373,621 | +0.81(+1.26%) |
May 04, 2021 | 63.93 | 64.26 | 63.13 | 64.09 | 4,778,753 | -0.17(-0.27%) |