Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.41 | 80.88 | 78.48 | 78.82 | 1,280,517 | -1.77(-2.19%) |
Apr 28, 2022 | 82.69 | 82.69 | 80.54 | 80.59 | 1,099,082 | -1.30(-1.59%) |
Apr 27, 2022 | 82.53 | 83.63 | 81.57 | 81.89 | 1,007,591 | -0.88(-1.06%) |
Apr 26, 2022 | 84.29 | 84.79 | 82.72 | 82.77 | 686,945 | -1.59(-1.89%) |
Apr 25, 2022 | 84.27 | 84.49 | 82.83 | 84.36 | 845,619 | -0.63(-0.74%) |
Apr 22, 2022 | 86.35 | 86.35 | 84.82 | 84.99 | 679,637 | -1.82(-2.09%) |
Apr 21, 2022 | 86.90 | 88.31 | 86.67 | 86.80 | 1,064,188 | +0.05(+0.06%) |
Apr 20, 2022 | 84.97 | 86.76 | 84.84 | 86.75 | 1,028,270 | +2.38(+2.83%) |
Apr 19, 2022 | 84.02 | 84.87 | 83.75 | 84.37 | 1,099,741 | +0.36(+0.43%) |
Apr 18, 2022 | 84.68 | 84.92 | 83.79 | 84.01 | 646,863 | -0.74(-0.88%) |
Apr 14, 2022 | 85.52 | 85.93 | 84.56 | 84.76 | 909,478 | -0.28(-0.33%) |
Apr 13, 2022 | 86.22 | 86.59 | 84.52 | 85.04 | 1,201,686 | +0.48(+0.57%) |
Apr 12, 2022 | 85.40 | 85.72 | 84.44 | 84.55 | 723,920 | -0.80(-0.94%) |
Apr 11, 2022 | 85.89 | 86.78 | 85.07 | 85.36 | 592,481 | -0.43(-0.51%) |
Apr 08, 2022 | 86.28 | 87.34 | 85.59 | 85.79 | 607,657 | -0.49(-0.57%) |
Apr 07, 2022 | 85.26 | 86.90 | 85.17 | 86.28 | 640,106 | +0.82(+0.96%) |
Apr 06, 2022 | 84.59 | 85.86 | 84.49 | 85.46 | 636,455 | +0.70(+0.82%) |
Apr 05, 2022 | 85.30 | 86.87 | 84.70 | 84.77 | 1,010,246 | -0.45(-0.53%) |
Apr 04, 2022 | 86.35 | 86.75 | 84.98 | 85.22 | 1,205,524 | -1.01(-1.18%) |
Apr 01, 2022 | 84.77 | 86.75 | 84.61 | 86.23 | 983,643 | +1.42(+1.67%) |
Mar 31, 2022 | 85.94 | 86.67 | 84.78 | 84.81 | 1,039,026 | -1.52(-1.76%) |
Mar 30, 2022 | 83.83 | 86.38 | 83.54 | 86.33 | 948,917 | +2.63(+3.14%) |
Mar 29, 2022 | 86.38 | 86.49 | 83.44 | 83.70 | 2,079,790 | -1.92(-2.24%) |
Mar 28, 2022 | 84.84 | 86.96 | 84.76 | 85.63 | 1,096,845 | +0.71(+0.84%) |
Mar 25, 2022 | 84.68 | 85.82 | 84.39 | 84.91 | 770,455 | +0.77(+0.92%) |
Mar 24, 2022 | 82.78 | 84.65 | 82.67 | 84.14 | 626,701 | +1.19(+1.43%) |
Mar 23, 2022 | 82.82 | 83.55 | 82.27 | 82.95 | 700,077 | +0.27(+0.33%) |
Mar 22, 2022 | 82.91 | 83.08 | 81.99 | 82.68 | 874,809 | +0.17(+0.21%) |
Mar 21, 2022 | 83.58 | 85.26 | 82.39 | 82.51 | 1,092,800 | -1.19(-1.42%) |
Mar 18, 2022 | 83.19 | 84.17 | 82.54 | 83.69 | 2,452,419 | +1.33(+1.62%) |
Mar 17, 2022 | 81.13 | 82.80 | 80.87 | 82.36 | 732,591 | +1.41(+1.74%) |
Mar 16, 2022 | 81.86 | 82.61 | 79.25 | 80.95 | 902,404 | -1.07(-1.31%) |
Mar 15, 2022 | 80.63 | 82.21 | 80.25 | 82.02 | 713,274 | +1.41(+1.75%) |
Mar 14, 2022 | 80.68 | 80.98 | 79.79 | 80.61 | 661,469 | +0.16(+0.20%) |
Mar 11, 2022 | 81.81 | 82.30 | 80.24 | 80.45 | 947,965 | -0.48(-0.60%) |
Mar 10, 2022 | 80.74 | 81.48 | 79.89 | 80.93 | 912,079 | +0.31(+0.38%) |
Mar 09, 2022 | 79.40 | 80.98 | 78.89 | 80.62 | 1,081,240 | +0.13(+0.16%) |
Mar 08, 2022 | 82.79 | 84.36 | 80.30 | 80.50 | 1,532,537 | -3.45(-4.11%) |
Mar 07, 2022 | 83.42 | 86.49 | 82.48 | 83.95 | 2,536,102 | +0.59(+0.71%) |
Mar 04, 2022 | 79.85 | 83.94 | 79.85 | 83.36 | 1,916,795 | +3.56(+4.47%) |
Mar 03, 2022 | 79.19 | 79.90 | 78.40 | 79.79 | 1,254,525 | +0.99(+1.26%) |
Mar 02, 2022 | 79.51 | 80.55 | 78.36 | 78.80 | 1,525,396 | -0.84(-1.05%) |
Mar 01, 2022 | 78.18 | 80.44 | 78.04 | 79.64 | 2,059,532 | +1.73(+2.22%) |
Feb 28, 2022 | 74.09 | 78.09 | 74.01 | 77.91 | 1,775,612 | +4.15(+5.63%) |
Feb 25, 2022 | 73.01 | 74.50 | 73.30 | 73.76 | 1,499,976 | +1.21(+1.66%) |
Feb 24, 2022 | 67.28 | 72.87 | 67.28 | 72.55 | 1,468,675 | +4.50(+6.61%) |
Feb 23, 2022 | 68.90 | 70.11 | 68.05 | 68.05 | 1,121,108 | -0.87(-1.26%) |
Feb 22, 2022 | 70.38 | 70.51 | 68.65 | 68.92 | 1,398,926 | -1.59(-2.26%) |
Feb 18, 2022 | 70.51 | 0 | -0.81(-1.14%) | |||
Feb 17, 2022 | 71.22 | 71.83 | 70.14 | 71.33 | 1,165,176 | -0.10(-0.14%) |
Feb 16, 2022 | 70.98 | 71.66 | 70.14 | 71.42 | 2,479,475 | +0.25(+0.35%) |
Feb 15, 2022 | 71.91 | 72.16 | 71.00 | 71.17 | 1,149,839 | -0.60(-0.83%) |
Feb 14, 2022 | 72.40 | 72.40 | 71.04 | 71.77 | 856,752 | -0.32(-0.44%) |
Feb 11, 2022 | 72.21 | 72.54 | 71.07 | 72.09 | 1,511,725 | -0.17(-0.24%) |
Feb 10, 2022 | 71.94 | 72.95 | 71.82 | 72.26 | 1,226,126 | -0.27(-0.37%) |
Feb 09, 2022 | 72.39 | 72.92 | 71.94 | 72.53 | 1,061,347 | +0.58(+0.80%) |
Feb 08, 2022 | 72.37 | 72.80 | 71.83 | 71.96 | 1,721,822 | -0.56(-0.77%) |
Feb 07, 2022 | 73.44 | 73.63 | 72.19 | 72.51 | 1,587,298 | -1.08(-1.46%) |
Feb 04, 2022 | 73.40 | 74.42 | 72.77 | 73.59 | 785,616 | +0.08(+0.10%) |
Feb 03, 2022 | 74.33 | 73.51 | 73.51 | 1,069,877 | -1.75(-2.32%) | |
Feb 02, 2022 | 73.40 | 75.50 | 73.20 | 75.26 | 1,595,366 | +1.66(+2.26%) |
Feb 01, 2022 | 73.87 | 74.49 | 72.55 | 73.60 | 1,705,312 | -0.07(-0.09%) |
Jan 31, 2022 | 70.89 | 73.67 | 1,782,541 | +1.42(+1.97%) | ||
Jan 28, 2022 | 72.11 | 74.78 | 70.39 | 72.24 | 3,469,220 | -6.52(-8.28%) |
Jan 27, 2022 | 80.60 | 81.19 | 78.18 | 78.76 | 1,413,676 | -2.08(-2.58%) |
Jan 26, 2022 | 82.91 | 83.52 | 80.25 | 80.85 | 788,545 | -1.15(-1.41%) |
Jan 25, 2022 | 82.13 | 83.26 | 79.54 | 82.00 | 1,400,062 | -1.23(-1.48%) |
Jan 24, 2022 | 82.48 | 83.44 | 80.57 | 83.23 | 1,514,075 | +1.27(+1.55%) |
Jan 21, 2022 | 82.02 | 83.41 | 81.84 | 81.96 | 825,240 | -0.37(-0.45%) |
Jan 20, 2022 | 83.92 | 84.33 | 82.13 | 82.33 | 415,636 | -1.24(-1.48%) |
Jan 19, 2022 | 84.25 | 84.80 | 83.31 | 83.57 | 1,022,881 | -0.95(-1.12%) |
Jan 18, 2022 | 84.77 | 84.77 | 82.80 | 84.52 | 880,571 | -0.87(-1.02%) |
Jan 14, 2022 | 85.40 | 0 | +2.57(+3.11%) | |||
Jan 13, 2022 | 82.65 | 83.29 | 82.47 | 82.82 | 954,863 | +0.52(+0.63%) |
Jan 12, 2022 | 82.56 | 83.01 | 81.58 | 82.31 | 676,720 | -0.63(-0.76%) |
Jan 11, 2022 | 83.52 | 83.52 | 81.70 | 82.94 | 1,114,478 | -0.12(-0.15%) |
Jan 10, 2022 | 83.86 | 84.18 | 82.55 | 83.06 | 1,091,104 | -0.85(-1.02%) |
Jan 07, 2022 | 83.86 | 84.66 | 83.42 | 83.92 | 558,793 | +0.39(+0.47%) |
Jan 06, 2022 | 85.10 | 85.43 | 83.32 | 83.53 | 545,407 | -1.64(-1.93%) |
Jan 05, 2022 | 86.35 | 87.18 | 84.95 | 85.17 | 568,794 | -1.51(-1.74%) |
Jan 04, 2022 | 85.24 | 87.37 | 84.99 | 86.67 | 1,228,616 | +2.00(+2.36%) |
Jan 03, 2022 | 81.50 | 84.79 | 81.50 | 84.68 | 1,065,933 | +3.27(+4.02%) |
Dec 31, 2021 | 81.46 | 81.84 | 81.15 | 81.40 | 352,504 | -0.20(-0.25%) |
Dec 30, 2021 | 82.19 | 82.44 | 81.61 | 81.61 | 338,636 | -0.16(-0.20%) |
Dec 29, 2021 | 81.61 | 82.17 | 81.37 | 81.77 | 360,260 | +0.47(+0.58%) |
Dec 28, 2021 | 80.54 | 81.55 | 80.48 | 81.30 | 359,774 | +0.65(+0.81%) |
Dec 27, 2021 | 79.94 | 80.77 | 79.53 | 80.64 | 250,820 | +0.96(+1.20%) |
Dec 23, 2021 | 79.29 | 79.95 | 78.85 | 79.68 | 282,241 | +0.59(+0.74%) |
Dec 22, 2021 | 78.94 | 80.06 | 78.62 | 79.10 | 459,953 | +0.11(+0.13%) |
Dec 21, 2021 | 78.35 | 79.80 | 78.00 | 78.99 | 868,885 | +1.05(+1.34%) |
Dec 20, 2021 | 77.98 | 78.36 | 76.65 | 77.95 | 780,421 | -0.72(-0.92%) |
Dec 17, 2021 | 78.89 | 79.63 | 77.81 | 78.67 | 1,181,453 | -0.78(-0.98%) |
Dec 16, 2021 | 79.69 | 80.30 | 78.93 | 79.44 | 759,027 | -0.28(-0.35%) |
Dec 15, 2021 | 80.55 | 81.00 | 79.08 | 79.72 | 849,580 | -1.05(-1.30%) |
Dec 14, 2021 | 81.14 | 81.72 | 80.73 | 80.77 | 987,338 | -0.59(-0.72%) |
Dec 13, 2021 | 80.24 | 81.78 | 79.91 | 81.36 | 822,104 | +1.26(+1.57%) |
Dec 10, 2021 | 80.33 | 80.57 | 79.59 | 80.10 | 740,821 | -0.11(-0.13%) |
Dec 09, 2021 | 82.01 | 82.24 | 79.82 | 80.20 | 782,531 | -1.87(-2.28%) |
Dec 08, 2021 | 82.45 | 82.79 | 81.47 | 82.08 | 522,787 | -0.72(-0.87%) |
Dec 07, 2021 | 83.18 | 83.64 | 82.46 | 82.80 | 546,981 | -0.23(-0.28%) |
Dec 06, 2021 | 83.58 | 84.65 | 82.71 | 83.03 | 564,731 | +0.47(+0.57%) |
Dec 03, 2021 | 83.20 | 83.84 | 82.14 | 82.56 | 779,960 | -0.40(-0.49%) |
Dec 02, 2021 | 80.76 | 83.60 | 80.76 | 82.96 | 979,218 | +2.40(+2.98%) |
Dec 01, 2021 | 81.55 | 83.00 | 80.56 | 80.56 | 750,023 | -0.03(-0.04%) |
Nov 30, 2021 | 82.08 | 82.08 | 80.49 | 80.59 | 1,296,464 | -2.05(-2.49%) |
Nov 29, 2021 | 82.15 | 83.20 | 81.92 | 82.64 | 822,753 | +0.84(+1.03%) |
Nov 26, 2021 | 83.37 | 83.37 | 81.72 | 81.80 | 777,241 | -1.72(-2.06%) |
Nov 24, 2021 | 84.46 | 85.10 | 83.34 | 83.52 | 675,689 | -0.94(-1.11%) |
Nov 23, 2021 | 84.77 | 85.19 | 84.35 | 84.46 | 672,252 | -0.48(-0.57%) |
Nov 22, 2021 | 83.95 | 85.67 | 83.51 | 84.94 | 452,364 | +1.08(+1.29%) |
Nov 19, 2021 | 83.62 | 84.38 | 83.00 | 83.85 | 884,293 | +0.50(+0.60%) |
Nov 18, 2021 | 85.72 | 83.88 | 83.34 | 83.35 | 559,695 | -1.92(-2.25%) |
Nov 17, 2021 | 84.58 | 85.83 | 84.20 | 85.27 | 1,288,337 | +0.20(+0.24%) |
Nov 16, 2021 | 85.11 | 86.01 | 84.97 | 85.07 | 502,903 | -0.40(-0.47%) |
Nov 15, 2021 | 86.30 | 86.49 | 85.35 | 85.47 | 705,072 | -0.79(-0.91%) |
Nov 12, 2021 | 85.21 | 86.97 | 84.85 | 86.26 | 950,869 | +1.41(+1.66%) |
Nov 11, 2021 | 84.31 | 84.97 | 83.91 | 84.85 | 664,653 | +0.47(+0.56%) |
Nov 10, 2021 | 83.71 | 84.38 | 782,645 | +0.42(+0.50%) | ||
Nov 09, 2021 | 83.76 | 84.39 | 83.31 | 83.96 | 915,048 | +0.09(+0.10%) |
Nov 08, 2021 | 83.19 | 83.95 | 82.82 | 83.87 | 486,110 | +0.89(+1.07%) |
Nov 05, 2021 | 83.69 | 84.66 | 82.43 | 82.99 | 678,672 | -0.59(-0.71%) |
Nov 04, 2021 | 83.16 | 84.20 | 82.80 | 83.58 | 541,039 | +0.65(+0.78%) |
Nov 03, 2021 | 83.85 | 84.13 | 82.11 | 82.93 | 890,766 | -0.99(-1.18%) |
Nov 02, 2021 | 83.80 | 84.52 | 83.10 | 83.92 | 1,243,457 | +0.17(+0.21%) |
Nov 01, 2021 | 82.88 | 84.14 | 84.06 | 83.75 | 1,154,080 | +0.71(+0.85%) |
Oct 29, 2021 | 78.00 | 83.19 | 77.82 | 83.04 | 1,886,685 | +6.02(+7.82%) |
Oct 28, 2021 | 76.27 | 77.02 | 75.62 | 77.02 | 913,052 | +0.83(+1.09%) |
Oct 27, 2021 | 79.03 | 78.90 | 76.18 | 76.19 | 850,184 | -2.82(-3.57%) |
Oct 26, 2021 | 80.13 | 79.01 | 465,609 | -0.98(-1.22%) | ||
Oct 25, 2021 | 79.23 | 80.07 | 78.94 | 79.98 | 833,986 | +0.68(+0.86%) |
Oct 22, 2021 | 79.67 | 80.45 | 79.30 | 79.30 | 739,364 | -0.15(-0.19%) |
Oct 21, 2021 | 78.00 | 79.61 | 77.56 | 79.46 | 1,123,775 | +1.87(+2.42%) |
Oct 20, 2021 | 77.56 | 78.28 | 77.31 | 77.58 | 712,397 | +0.17(+0.22%) |
Oct 19, 2021 | 77.56 | 77.58 | 76.63 | 77.41 | 623,960 | +0.12(+0.16%) |
Oct 18, 2021 | 77.30 | 77.44 | 76.32 | 77.29 | 680,488 | -0.12(-0.16%) |
Oct 15, 2021 | 77.16 | 77.44 | 76.64 | 77.41 | 1,065,770 | +0.30(+0.38%) |
Oct 14, 2021 | 77.11 | 77.37 | 76.36 | 77.12 | 1,076,035 | +0.33(+0.44%) |
Oct 13, 2021 | 76.89 | 77.40 | 75.93 | 76.78 | 730,610 | +0.11(+0.15%) |
Oct 12, 2021 | 76.75 | 77.21 | 76.47 | 76.67 | 612,556 | -0.12(-0.16%) |
Oct 11, 2021 | 77.09 | 77.57 | 76.73 | 76.79 | 524,879 | -0.48(-0.62%) |
Oct 08, 2021 | 77.55 | 77.80 | 76.61 | 77.27 | 673,145 | -0.17(-0.22%) |
Oct 07, 2021 | 77.07 | 78.25 | 76.91 | 77.44 | 1,085,241 | +0.69(+0.90%) |
Oct 06, 2021 | 76.33 | 77.14 | 76.08 | 76.75 | 1,831,697 | +0.42(+0.55%) |
Oct 05, 2021 | 77.64 | 77.64 | 75.00 | 76.33 | 1,957,147 | -1.35(-1.74%) |
Oct 04, 2021 | 77.25 | 78.40 | 77.21 | 77.68 | 1,184,703 | +0.42(+0.54%) |
Oct 01, 2021 | 76.20 | 77.47 | 75.95 | 77.26 | 860,151 | +1.40(+1.84%) |
Sep 30, 2021 | 76.69 | 76.94 | 75.59 | 75.86 | 894,159 | -0.10(-0.13%) |
Sep 29, 2021 | 75.16 | 76.45 | 75.08 | 75.96 | 665,023 | +0.93(+1.24%) |
Sep 28, 2021 | 75.60 | 75.83 | 74.97 | 75.03 | 764,721 | -0.95(-1.25%) |
Sep 27, 2021 | 75.96 | 76.54 | 75.69 | 75.98 | 522,945 | +0.32(+0.42%) |
Sep 24, 2021 | 75.15 | 75.96 | 75.09 | 75.66 | 570,027 | +0.68(+0.91%) |
Sep 23, 2021 | 75.11 | 75.61 | 74.91 | 74.98 | 708,009 | +0.05(+0.06%) |
Sep 22, 2021 | 74.95 | 75.58 | 74.58 | 74.94 | 628,059 | +0.30(+0.40%) |
Sep 21, 2021 | 76.69 | 76.86 | 74.37 | 74.64 | 1,149,254 | -1.68(-2.20%) |
Sep 20, 2021 | 75.65 | 76.41 | 75.53 | 76.32 | 924,284 | -0.10(-0.13%) |
Sep 17, 2021 | 76.34 | 77.07 | 76.30 | 76.42 | 1,819,065 | -0.18(-0.24%) |
Sep 16, 2021 | 77.59 | 77.94 | 76.49 | 76.60 | 512,976 | -0.40(-0.52%) |
Sep 15, 2021 | 76.35 | 77.52 | 75.94 | 77.00 | 971,452 | +0.54(+0.71%) |
Sep 14, 2021 | 78.90 | 78.90 | 76.33 | 76.46 | 758,322 | -2.17(-2.76%) |
Sep 13, 2021 | 78.12 | 79.34 | 77.77 | 78.63 | 973,329 | +0.72(+0.92%) |
Sep 10, 2021 | 78.88 | 79.07 | 77.88 | 77.91 | 645,887 | -0.82(-1.04%) |
Sep 09, 2021 | 79.08 | 79.39 | 78.46 | 78.73 | 695,469 | -0.38(-0.48%) |
Sep 08, 2021 | 78.30 | 79.33 | 78.17 | 79.11 | 926,618 | +0.81(+1.04%) |
Sep 07, 2021 | 79.54 | 79.55 | 78.19 | 78.30 | 978,146 | -1.17(-1.47%) |
Sep 03, 2021 | 80.05 | 80.22 | 79.43 | 79.47 | 493,575 | -0.49(-0.61%) |
Sep 02, 2021 | 78.99 | 80.20 | 78.87 | 79.95 | 490,001 | +1.10(+1.39%) |
Sep 01, 2021 | 78.63 | 79.38 | 78.11 | 78.86 | 652,846 | +0.55(+0.70%) |
Aug 31, 2021 | 78.11 | 78.73 | 77.75 | 78.31 | 916,094 | +0.14(+0.18%) |
Aug 30, 2021 | 78.15 | 78.41 | 78.01 | 78.17 | 493,231 | +0.08(+0.10%) |
Aug 27, 2021 | 77.48 | 78.31 | 77.26 | 78.09 | 552,218 | +0.54(+0.70%) |
Aug 26, 2021 | 77.69 | 77.88 | 77.14 | 77.55 | 556,147 | -0.27(-0.34%) |
Aug 25, 2021 | 77.56 | 78.08 | 76.83 | 77.81 | 769,599 | +0.32(+0.41%) |
Aug 24, 2021 | 77.68 | 77.90 | 77.21 | 77.50 | 978,886 | -0.24(-0.31%) |
Aug 23, 2021 | 78.65 | 78.73 | 77.44 | 77.74 | 752,410 | -0.90(-1.14%) |
Aug 20, 2021 | 77.85 | 78.65 | 77.58 | 78.64 | 858,322 | +0.90(+1.16%) |
Aug 19, 2021 | 76.13 | 77.75 | 76.05 | 77.74 | 1,232,730 | +1.31(+1.71%) |
Aug 18, 2021 | 77.79 | 78.15 | 76.38 | 76.43 | 919,260 | -1.65(-2.12%) |
Aug 17, 2021 | 77.69 | 78.29 | 77.09 | 78.08 | 915,113 | +0.19(+0.25%) |
Aug 16, 2021 | 77.12 | 78.12 | 76.82 | 77.89 | 613,375 | +0.85(+1.10%) |
Aug 13, 2021 | 77.73 | 77.92 | 76.90 | 77.04 | 408,134 | -0.56(-0.73%) |
Aug 12, 2021 | 77.69 | 77.95 | 77.33 | 77.60 | 562,603 | -0.18(-0.23%) |
Aug 11, 2021 | 77.28 | 77.82 | 77.28 | 77.78 | 476,670 | +0.50(+0.65%) |
Aug 10, 2021 | 77.23 | 77.75 | 76.88 | 77.28 | 724,696 | +0.22(+0.28%) |
Aug 09, 2021 | 77.69 | 77.85 | 76.98 | 77.06 | 1,116,509 | -0.77(-0.99%) |
Aug 06, 2021 | 77.93 | 78.77 | 77.71 | 77.83 | 731,436 | -0.22(-0.28%) |
Aug 05, 2021 | 77.90 | 79.06 | 77.72 | 78.05 | 928,727 | +0.01(+0.01%) |
Aug 04, 2021 | 78.54 | 79.45 | 77.99 | 78.04 | 1,224,959 | -0.72(-0.92%) |
Aug 03, 2021 | 81.74 | 81.79 | 78.69 | 78.76 | 1,437,236 | -2.86(-3.51%) |
Aug 02, 2021 | 81.86 | 82.99 | 81.34 | 81.63 | 851,187 | -0.04(-0.05%) |
Jul 30, 2021 | 83.40 | 83.90 | 80.98 | 81.67 | 1,377,197 | -3.71(-4.35%) |
Jul 29, 2021 | 85.99 | 86.26 | 85.26 | 85.38 | 459,076 | -0.20(-0.23%) |
Jul 28, 2021 | 85.46 | 85.94 | 84.72 | 85.58 | 386,816 | +0.13(+0.16%) |
Jul 27, 2021 | 85.45 | 85.60 | 84.85 | 85.45 | 876,067 | -0.01(-0.01%) |
Jul 26, 2021 | 85.13 | 85.65 | 85.02 | 85.45 | 626,857 | +0.10(+0.11%) |
Jul 23, 2021 | 84.53 | 85.38 | 84.35 | 85.36 | 697,605 | +0.87(+1.03%) |
Jul 22, 2021 | 84.51 | 84.62 | 84.22 | 84.49 | 377,929 | -0.02(-0.02%) |
Jul 21, 2021 | 84.88 | 85.33 | 84.33 | 84.51 | 399,301 | -0.37(-0.44%) |
Jul 20, 2021 | 83.68 | 85.42 | 83.66 | 84.88 | 971,284 | +1.20(+1.43%) |
Jul 19, 2021 | 85.01 | 85.01 | 82.97 | 83.68 | 606,706 | -1.45(-1.70%) |
Jul 16, 2021 | 85.01 | 85.54 | 84.67 | 85.13 | 797,607 | +0.10(+0.11%) |
Jul 15, 2021 | 84.64 | 85.25 | 84.41 | 85.04 | 630,825 | +0.48(+0.56%) |
Jul 14, 2021 | 84.65 | 84.74 | 84.07 | 84.56 | 381,531 | +0.03(+0.03%) |
Jul 13, 2021 | 84.80 | 85.06 | 84.43 | 84.53 | 660,457 | -0.10(-0.12%) |
Jul 12, 2021 | 84.46 | 84.98 | 84.12 | 84.64 | 830,338 | +0.12(+0.15%) |
Jul 09, 2021 | 84.33 | 84.89 | 83.92 | 84.51 | 500,015 | +0.50(+0.60%) |
Jul 08, 2021 | 83.81 | 84.64 | 83.48 | 84.01 | 508,167 | -0.65(-0.76%) |
Jul 07, 2021 | 83.28 | 84.69 | 83.16 | 84.66 | 585,818 | +1.71(+2.07%) |
Jul 06, 2021 | 82.56 | 83.07 | 81.47 | 82.94 | 862,326 | +0.38(+0.46%) |
Jul 02, 2021 | 82.19 | 83.01 | 82.00 | 82.56 | 431,400 | +0.53(+0.65%) |
Jul 01, 2021 | 81.24 | 82.23 | 81.10 | 82.03 | 503,212 | +0.96(+1.19%) |
Jun 30, 2021 | 80.88 | 81.18 | 80.67 | 81.07 | 590,295 | +0.07(+0.08%) |
Jun 29, 2021 | 81.41 | 82.14 | 80.97 | 81.00 | 570,874 | -0.69(-0.84%) |
Jun 28, 2021 | 83.23 | 83.23 | 81.45 | 81.69 | 775,908 | -1.57(-1.89%) |
Jun 25, 2021 | 82.07 | 83.31 | 82.07 | 83.26 | 1,202,790 | +0.96(+1.17%) |
Jun 24, 2021 | 83.38 | 83.38 | 81.67 | 82.30 | 639,327 | -0.64(-0.77%) |
Jun 23, 2021 | 84.13 | 84.27 | 82.89 | 82.93 | 645,284 | -1.40(-1.66%) |
Jun 22, 2021 | 84.07 | 84.63 | 83.51 | 84.33 | 662,594 | +0.35(+0.42%) |
Jun 21, 2021 | 82.66 | 84.04 | 82.34 | 83.98 | 592,826 | +1.60(+1.94%) |
Jun 18, 2021 | 83.37 | 83.67 | 82.31 | 82.38 | 1,677,013 | -1.06(-1.27%) |
Jun 17, 2021 | 83.75 | 83.75 | 83.15 | 83.44 | 634,539 | -0.10(-0.11%) |
Jun 16, 2021 | 83.70 | 84.08 | 82.89 | 83.53 | 830,368 | +0.03(+0.03%) |
Jun 15, 2021 | 83.30 | 83.52 | 82.89 | 83.50 | 735,604 | +0.20(+0.24%) |
Jun 14, 2021 | 83.72 | 83.81 | 82.56 | 83.30 | 462,374 | -0.22(-0.26%) |
Jun 11, 2021 | 83.72 | 84.03 | 82.93 | 83.52 | 625,260 | -0.08(-0.09%) |
Jun 10, 2021 | 82.98 | 83.90 | 82.47 | 83.60 | 826,332 | +0.78(+0.94%) |
Jun 09, 2021 | 82.47 | 83.24 | 81.82 | 82.82 | 1,010,423 | +1.08(+1.32%) |
Jun 08, 2021 | 81.83 | 81.89 | 81.20 | 81.74 | 678,547 | +0.09(+0.10%) |
Jun 07, 2021 | 81.13 | 81.88 | 80.99 | 81.66 | 744,137 | +0.52(+0.64%) |
Jun 04, 2021 | 80.94 | 81.39 | 80.77 | 81.13 | 638,683 | +0.37(+0.46%) |
Jun 03, 2021 | 81.17 | 81.69 | 80.52 | 80.76 | 528,845 | -0.81(-0.99%) |
Jun 02, 2021 | 80.77 | 82.00 | 80.59 | 81.57 | 1,038,397 | +1.05(+1.31%) |
Jun 01, 2021 | 80.68 | 80.94 | 79.81 | 80.52 | 654,026 | +0.03(+0.04%) |
May 28, 2021 | 81.32 | 81.49 | 80.44 | 80.49 | 608,081 | -0.50(-0.62%) |
May 27, 2021 | 81.53 | 81.72 | 80.70 | 80.99 | 1,200,356 | -0.22(-0.27%) |
May 26, 2021 | 80.78 | 81.39 | 80.49 | 81.21 | 1,293,460 | +0.63(+0.78%) |
May 25, 2021 | 81.26 | 81.48 | 80.10 | 80.58 | 1,490,869 | -0.67(-0.83%) |
May 24, 2021 | 79.75 | 81.50 | 79.46 | 81.26 | 1,166,580 | +2.01(+2.54%) |
May 21, 2021 | 78.16 | 79.45 | 78.08 | 79.25 | 1,608,183 | +1.48(+1.90%) |
May 20, 2021 | 77.38 | 77.92 | 76.92 | 77.77 | 1,542,383 | +0.68(+0.89%) |
May 19, 2021 | 77.35 | 77.86 | 76.50 | 77.09 | 853,051 | -0.97(-1.24%) |
May 18, 2021 | 78.79 | 78.91 | 77.89 | 78.05 | 489,399 | -0.85(-1.08%) |
May 17, 2021 | 78.42 | 79.14 | 78.04 | 78.91 | 474,105 | +0.10(+0.13%) |
May 14, 2021 | 79.21 | 79.47 | 78.16 | 78.80 | 545,050 | +0.04(+0.05%) |
May 13, 2021 | 77.04 | 78.95 | 77.04 | 78.77 | 810,267 | +2.29(+3.00%) |
May 12, 2021 | 77.19 | 77.79 | 76.35 | 76.47 | 685,415 | -0.96(-1.24%) |
May 11, 2021 | 78.59 | 78.77 | 76.66 | 77.43 | 977,472 | -1.57(-1.99%) |
May 10, 2021 | 79.65 | 80.25 | 78.95 | 79.00 | 1,033,951 | -0.71(-0.89%) |
May 07, 2021 | 79.49 | 80.39 | 79.46 | 79.71 | 643,635 | +0.05(+0.06%) |
May 06, 2021 | 79.49 | 80.14 | 79.29 | 79.67 | 751,320 | +0.32(+0.41%) |
May 05, 2021 | 79.94 | 81.12 | 78.18 | 79.34 | 1,562,938 | -1.79(-2.21%) |
May 04, 2021 | 79.91 | 81.25 | 79.49 | 81.13 | 1,287,893 | +1.65(+2.07%) |