Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 77.33 | 77.33 | 74.04 | 74.05 | 23,825 | -3.04(-3.94%) |
Apr 28, 2022 | 76.01 | 77.38 | 75.38 | 77.08 | 35,959 | +2.02(+2.69%) |
Apr 27, 2022 | 75.09 | 76.06 | 74.94 | 75.07 | 28,984 | -0.02(-0.03%) |
Apr 26, 2022 | 76.74 | 76.74 | 75.09 | 75.09 | 105,213 | -2.18(-2.82%) |
Apr 25, 2022 | 76.28 | 77.27 | 75.60 | 77.27 | 21,080 | +0.58(+0.76%) |
Apr 22, 2022 | 78.63 | 78.63 | 76.68 | 76.68 | 50,766 | -2.18(-2.76%) |
Apr 21, 2022 | 80.80 | 81.13 | 78.69 | 78.86 | 10,528 | -1.24(-1.55%) |
Apr 20, 2022 | 80.65 | 80.65 | 79.90 | 80.10 | 89,844 | -0.28(-0.35%) |
Apr 19, 2022 | 78.98 | 80.46 | 78.98 | 80.38 | 222,362 | +1.38(+1.74%) |
Apr 18, 2022 | 78.83 | 79.28 | 78.67 | 79.00 | 177,865 | -0.06(-0.07%) |
Apr 14, 2022 | 80.20 | 80.20 | 79.06 | 79.06 | 8,611 | -1.09(-1.37%) |
Apr 13, 2022 | 79.16 | 80.25 | 79.16 | 80.15 | 12,099 | +0.99(+1.25%) |
Apr 12, 2022 | 80.15 | 80.54 | 78.97 | 79.17 | 6,000 | -0.39(-0.49%) |
Apr 11, 2022 | 80.33 | 80.44 | 79.46 | 79.56 | 100,095 | -1.46(-1.81%) |
Apr 08, 2022 | 81.00 | 81.40 | 80.83 | 81.02 | 11,488 | -0.25(-0.31%) |
Apr 07, 2022 | 80.77 | 81.73 | 80.47 | 81.27 | 14,888 | +0.36(+0.44%) |
Apr 06, 2022 | 81.14 | 81.32 | 80.51 | 80.91 | 62,243 | -1.01(-1.23%) |
Apr 05, 2022 | 82.84 | 83.09 | 81.92 | 81.92 | 12,046 | -1.22(-1.47%) |
Apr 04, 2022 | 82.34 | 83.14 | 82.22 | 83.14 | 100,697 | +0.93(+1.13%) |
Apr 01, 2022 | 82.27 | 82.32 | 81.52 | 82.21 | 158,027 | +0.12(+0.15%) |
Mar 31, 2022 | 83.19 | 83.19 | 82.02 | 82.09 | 19,100 | -1.17(-1.41%) |
Mar 30, 2022 | 83.55 | 83.66 | 83.09 | 83.26 | 6,847 | -0.52(-0.62%) |
Mar 29, 2022 | 83.57 | 83.85 | 83.11 | 83.78 | 10,190 | +0.99(+1.19%) |
Mar 28, 2022 | 82.01 | 82.79 | 81.67 | 82.79 | 138,668 | +0.72(+0.87%) |
Mar 25, 2022 | 81.37 | 82.08 | 81.34 | 82.08 | 9,455 | +0.30(+0.37%) |
Mar 24, 2022 | 80.95 | 81.78 | 80.77 | 81.78 | 19,274 | +1.21(+1.50%) |
Mar 23, 2022 | 81.04 | 81.43 | 80.55 | 80.57 | 23,700 | -0.98(-1.20%) |
Mar 22, 2022 | 80.77 | 81.55 | 80.77 | 81.55 | 17,308 | +1.05(+1.31%) |
Mar 21, 2022 | 80.49 | 80.71 | 79.86 | 80.49 | 22,034 | -0.07(-0.08%) |
Mar 18, 2022 | 79.25 | 80.60 | 79.17 | 80.56 | 11,393 | +1.06(+1.34%) |
Mar 17, 2022 | 78.14 | 79.50 | 78.14 | 79.50 | 23,440 | +1.06(+1.36%) |
Mar 16, 2022 | 77.40 | 78.43 | 76.79 | 78.43 | 68,527 | +1.83(+2.38%) |
Mar 15, 2022 | 75.61 | 76.65 | 75.20 | 76.61 | 39,605 | +1.88(+2.52%) |
Mar 14, 2022 | 75.69 | 76.26 | 74.72 | 74.72 | 27,083 | -0.78(-1.04%) |
Mar 11, 2022 | 77.16 | 77.16 | 75.50 | 75.50 | 21,720 | -1.05(-1.38%) |
Mar 10, 2022 | 76.19 | 76.68 | 75.73 | 76.56 | 14,821 | -0.44(-0.56%) |
Mar 09, 2022 | 76.62 | 77.33 | 76.23 | 76.99 | 36,066 | +2.05(+2.73%) |
Mar 08, 2022 | 75.39 | 76.85 | 74.70 | 74.94 | 49,027 | -0.53(-0.70%) |
Mar 07, 2022 | 77.75 | 77.79 | 75.48 | 75.48 | 52,352 | -2.40(-3.08%) |
Mar 04, 2022 | 77.92 | 78.08 | 77.22 | 77.87 | 39,870 | -0.65(-0.83%) |
Mar 03, 2022 | 79.46 | 79.66 | 78.34 | 78.52 | 20,734 | -1.08(-1.36%) |
Mar 02, 2022 | 78.28 | 79.60 | 78.02 | 79.60 | 36,884 | +1.62(+2.08%) |
Mar 01, 2022 | 78.69 | 79.04 | 77.35 | 77.98 | 25,747 | -0.96(-1.22%) |
Feb 28, 2022 | 78.10 | 78.94 | 77.95 | 78.94 | 115,915 | -0.10(-0.13%) |
Feb 25, 2022 | 77.65 | 79.04 | 77.84 | 79.04 | 32,044 | +1.68(+2.17%) |
Feb 24, 2022 | 74.08 | 77.38 | 74.04 | 77.36 | 188,987 | +1.29(+1.69%) |
Feb 23, 2022 | 78.15 | 78.15 | 76.05 | 76.07 | 49,384 | -1.46(-1.88%) |
Feb 22, 2022 | 77.94 | 78.51 | 76.94 | 77.53 | 194,210 | -0.88(-1.13%) |
Feb 18, 2022 | 78.41 | 0 | -0.64(-0.82%) | |||
Feb 17, 2022 | 80.31 | 80.31 | 79.00 | 79.06 | 30,123 | -1.85(-2.29%) |
Feb 16, 2022 | 80.44 | 81.04 | 80.12 | 80.91 | 113,690 | +0.04(+0.05%) |
Feb 15, 2022 | 80.40 | 80.87 | 80.40 | 80.87 | 185,365 | +1.32(+1.66%) |
Feb 14, 2022 | 79.54 | 79.89 | 78.96 | 79.54 | 168,763 | +0.13(+0.16%) |
Feb 11, 2022 | 81.65 | 81.66 | 79.42 | 79.42 | 42,058 | -2.00(-2.46%) |
Feb 10, 2022 | 81.80 | 82.88 | 81.12 | 81.42 | 60,914 | -1.46(-1.76%) |
Feb 09, 2022 | 82.54 | 82.95 | 82.46 | 82.88 | 89,332 | +1.17(+1.43%) |
Feb 08, 2022 | 80.97 | 81.72 | 80.80 | 81.71 | 45,597 | +0.77(+0.95%) |
Feb 07, 2022 | 81.54 | 81.67 | 80.94 | 80.94 | 24,575 | -0.53(-0.65%) |
Feb 04, 2022 | 80.86 | 82.16 | 80.65 | 81.47 | 160,470 | +0.68(+0.84%) |
Feb 03, 2022 | 81.70 | 80.79 | 80.79 | 17,177 | -2.20(-2.66%) | |
Feb 02, 2022 | 82.78 | 83.10 | 82.39 | 83.00 | 165,514 | +0.72(+0.87%) |
Feb 01, 2022 | 81.94 | 82.28 | 81.38 | 82.28 | 139,759 | +0.55(+0.68%) |
Jan 31, 2022 | 80.09 | 81.73 | 81.73 | 31,388 | +1.72(+2.15%) | |
Jan 28, 2022 | 78.28 | 80.00 | 77.52 | 80.00 | 35,817 | +1.87(+2.40%) |
Jan 27, 2022 | 79.28 | 79.89 | 77.86 | 78.13 | 44,394 | -0.33(-0.42%) |
Jan 26, 2022 | 79.83 | 80.39 | 77.62 | 78.46 | 101,315 | -0.10(-0.12%) |
Jan 25, 2022 | 78.38 | 79.27 | 77.52 | 78.56 | 59,699 | -1.10(-1.38%) |
Jan 24, 2022 | 78.27 | 79.66 | 76.08 | 79.66 | 120,920 | +0.20(+0.26%) |
Jan 21, 2022 | 80.89 | 81.13 | 79.46 | 79.46 | 75,748 | -1.63(-2.01%) |
Jan 20, 2022 | 82.31 | 83.23 | 81.09 | 81.09 | 40,630 | -0.89(-1.09%) |
Jan 19, 2022 | 83.09 | 83.32 | 81.95 | 81.98 | 64,635 | -0.79(-0.96%) |
Jan 18, 2022 | 83.36 | 83.36 | 82.63 | 82.77 | 87,411 | -1.55(-1.83%) |
Jan 14, 2022 | 84.32 | 0 | +0.19(+0.23%) | |||
Jan 13, 2022 | 85.84 | 85.84 | 84.09 | 84.13 | 18,831 | -1.57(-1.83%) |
Jan 12, 2022 | 85.82 | 86.07 | 85.44 | 85.69 | 19,808 | +0.32(+0.37%) |
Jan 11, 2022 | 84.55 | 85.40 | 84.11 | 85.38 | 22,779 | +0.86(+1.02%) |
Jan 10, 2022 | 83.96 | 84.52 | 83.01 | 84.52 | 19,271 | -0.21(-0.25%) |
Jan 07, 2022 | 85.03 | 85.14 | 84.40 | 84.73 | 13,401 | +0.16(+0.19%) |
Jan 06, 2022 | 85.01 | 85.41 | 84.57 | 84.57 | 19,730 | -0.70(-0.82%) |
Jan 05, 2022 | 86.86 | 86.87 | 85.27 | 85.27 | 13,010 | -1.73(-1.98%) |
Jan 04, 2022 | 87.51 | 87.51 | 86.67 | 87.00 | 49,560 | -0.18(-0.21%) |
Jan 03, 2022 | 86.90 | 87.18 | 86.61 | 87.18 | 20,188 | +0.56(+0.65%) |
Dec 31, 2021 | 86.86 | 86.95 | 86.62 | 86.62 | 10,751 | -0.26(-0.30%) |
Dec 30, 2021 | 87.31 | 87.44 | 86.87 | 86.88 | 35,693 | -0.28(-0.32%) |
Dec 29, 2021 | 87.12 | 87.27 | 86.98 | 87.16 | 8,516 | +0.09(+0.11%) |
Dec 28, 2021 | 87.32 | 87.34 | 86.99 | 87.07 | 11,521 | -0.15(-0.18%) |
Dec 27, 2021 | 86.35 | 87.22 | 86.35 | 87.22 | 33,366 | +1.04(+1.21%) |
Dec 23, 2021 | 85.70 | 86.23 | 85.70 | 86.18 | 20,190 | +0.67(+0.78%) |
Dec 22, 2021 | 84.75 | 85.52 | 84.67 | 85.52 | 51,069 | +0.92(+1.09%) |
Dec 21, 2021 | 83.81 | 84.62 | 83.30 | 84.59 | 20,321 | +1.47(+1.76%) |
Dec 20, 2021 | 82.99 | 83.13 | 82.55 | 83.13 | 35,588 | -1.02(-1.21%) |
Dec 17, 2021 | 84.28 | 84.64 | 83.71 | 84.14 | 60,852 | -0.77(-0.91%) |
Dec 16, 2021 | 86.09 | 86.10 | 84.65 | 84.91 | 63,647 | -0.78(-0.91%) |
Dec 15, 2021 | 84.35 | 85.69 | 83.88 | 85.69 | 112,178 | +1.47(+1.74%) |
Dec 14, 2021 | 84.26 | 84.62 | 83.73 | 84.22 | 16,004 | -0.75(-0.88%) |
Dec 13, 2021 | 85.73 | 85.73 | 84.97 | 84.97 | 24,102 | -0.67(-0.79%) |
Dec 10, 2021 | 85.43 | 85.65 | 84.97 | 85.65 | 18,997 | +0.71(+0.84%) |
Dec 09, 2021 | 85.27 | 85.38 | 84.92 | 84.94 | 15,582 | -0.57(-0.67%) |
Dec 08, 2021 | 85.25 | 85.54 | 85.13 | 85.51 | 9,546 | +0.37(+0.43%) |
Dec 07, 2021 | 84.53 | 85.24 | 84.53 | 85.14 | 7,116 | +1.70(+2.04%) |
Dec 06, 2021 | 82.95 | 83.55 | 82.76 | 83.44 | 20,439 | +0.99(+1.20%) |
Dec 03, 2021 | 83.59 | 83.75 | 81.81 | 82.45 | 23,046 | -0.92(-1.11%) |
Dec 02, 2021 | 82.40 | 83.61 | 82.20 | 83.37 | 33,354 | +1.16(+1.41%) |
Dec 01, 2021 | 84.31 | 84.68 | 82.21 | 82.21 | 16,523 | -1.07(-1.28%) |
Nov 30, 2021 | 84.37 | 84.73 | 83.25 | 83.28 | 39,742 | -1.49(-1.75%) |
Nov 29, 2021 | 84.67 | 85.07 | 84.45 | 84.77 | 34,018 | +1.01(+1.21%) |
Nov 26, 2021 | 84.31 | 84.31 | 83.63 | 83.75 | 11,864 | -1.74(-2.04%) |
Nov 24, 2021 | 84.85 | 85.51 | 84.68 | 85.49 | 15,176 | +0.23(+0.27%) |
Nov 23, 2021 | 85.12 | 85.37 | 84.68 | 85.26 | 31,511 | -0.03(-0.03%) |
Nov 22, 2021 | 86.00 | 86.33 | 85.29 | 85.29 | 14,310 | -0.34(-0.40%) |
Nov 19, 2021 | 85.78 | 85.93 | 85.58 | 85.63 | 14,142 | -0.11(-0.12%) |
Nov 18, 2021 | 85.60 | 85.79 | 85.72 | 85.74 | 7,339 | +0.35(+0.41%) |
Nov 17, 2021 | 85.56 | 85.56 | 85.37 | 85.39 | 12,596 | -0.20(-0.23%) |
Nov 16, 2021 | 86.21 | 86.21 | 85.15 | 85.59 | 15,856 | +0.51(+0.60%) |
Nov 15, 2021 | 85.44 | 85.45 | 85.04 | 85.08 | 6,103 | -0.09(-0.11%) |
Nov 12, 2021 | 84.74 | 85.17 | 84.57 | 85.17 | 10,889 | +0.65(+0.77%) |
Nov 11, 2021 | 84.84 | 84.84 | 84.52 | 84.52 | 14,356 | -0.07(-0.08%) |
Nov 10, 2021 | 84.93 | 84.59 | 16,787 | -0.67(-0.78%) | ||
Nov 09, 2021 | 85.72 | 85.72 | 85.02 | 85.26 | 30,577 | -0.37(-0.43%) |
Nov 08, 2021 | 85.72 | 85.75 | 85.50 | 85.63 | 28,347 | +0.10(+0.11%) |
Nov 05, 2021 | 85.83 | 85.91 | 85.42 | 85.53 | 20,784 | +0.30(+0.35%) |
Nov 04, 2021 | 84.96 | 85.23 | 84.95 | 85.23 | 18,468 | +0.40(+0.48%) |
Nov 03, 2021 | 84.16 | 84.87 | 84.09 | 84.83 | 12,381 | +0.65(+0.77%) |
Nov 02, 2021 | 83.92 | 84.27 | 83.92 | 84.18 | 8,720 | +0.24(+0.29%) |
Nov 01, 2021 | 84.05 | 83.88 | 83.58 | 83.94 | 46,094 | +0.06(+0.07%) |
Oct 29, 2021 | 83.17 | 83.89 | 83.17 | 83.88 | 27,765 | +0.27(+0.32%) |
Oct 28, 2021 | 83.17 | 83.61 | 83.17 | 83.61 | 12,949 | +0.72(+0.87%) |
Oct 27, 2021 | 83.27 | 83.41 | 82.89 | 82.89 | 19,733 | -0.35(-0.42%) |
Oct 26, 2021 | 83.32 | 83.24 | 83.24 | 70,111 | +0.31(+0.38%) | |
Oct 25, 2021 | 82.76 | 83.09 | 82.59 | 82.93 | 17,799 | +0.36(+0.44%) |
Oct 22, 2021 | 82.62 | 82.77 | 82.48 | 82.56 | 5,281 | -0.21(-0.26%) |
Oct 21, 2021 | 82.40 | 82.78 | 82.40 | 82.78 | 16,557 | +0.36(+0.44%) |
Oct 20, 2021 | 82.39 | 82.57 | 82.31 | 82.42 | 12,681 | +0.21(+0.26%) |
Oct 19, 2021 | 82.04 | 82.21 | 82.04 | 82.20 | 5,027 | +0.60(+0.74%) |
Oct 18, 2021 | 80.95 | 81.62 | 80.93 | 81.60 | 21,778 | +0.31(+0.38%) |
Oct 15, 2021 | 81.04 | 81.30 | 80.89 | 81.30 | 12,843 | +0.73(+0.91%) |
Oct 14, 2021 | 80.03 | 80.57 | 79.95 | 80.56 | 9,834 | +1.32(+1.67%) |
Oct 13, 2021 | 79.12 | 79.34 | 78.77 | 79.24 | 8,702 | +0.31(+0.40%) |
Oct 12, 2021 | 79.36 | 79.37 | 78.78 | 78.93 | 8,503 | -0.25(-0.32%) |
Oct 11, 2021 | 79.59 | 80.03 | 79.18 | 79.18 | 4,985 | -0.59(-0.74%) |
Oct 08, 2021 | 80.11 | 80.11 | 79.75 | 79.77 | 5,224 | -0.12(-0.15%) |
Oct 07, 2021 | 79.90 | 80.46 | 79.90 | 79.90 | 13,867 | +0.68(+0.86%) |
Oct 06, 2021 | 78.13 | 79.21 | 78.13 | 79.21 | 11,519 | +0.36(+0.46%) |
Oct 05, 2021 | 78.80 | 79.24 | 78.29 | 78.86 | 8,885 | +0.93(+1.20%) |
Oct 04, 2021 | 78.89 | 78.89 | 77.58 | 77.92 | 14,435 | -1.23(-1.56%) |
Oct 01, 2021 | 78.57 | 79.31 | 77.90 | 79.16 | 49,020 | +0.79(+1.01%) |
Sep 30, 2021 | 79.38 | 79.53 | 78.36 | 78.36 | 19,208 | -0.69(-0.87%) |
Sep 29, 2021 | 79.30 | 79.55 | 79.05 | 79.05 | 8,364 | +0.02(+0.02%) |
Sep 28, 2021 | 80.20 | 80.20 | 78.97 | 79.03 | 12,888 | -1.76(-2.18%) |
Sep 27, 2021 | 80.86 | 81.00 | 80.67 | 80.80 | 13,276 | -0.36(-0.44%) |
Sep 24, 2021 | 80.69 | 81.23 | 80.69 | 81.16 | 5,314 | +0.13(+0.17%) |
Sep 23, 2021 | 80.46 | 81.26 | 80.46 | 81.02 | 13,165 | +0.92(+1.15%) |
Sep 22, 2021 | 79.77 | 80.36 | 79.77 | 80.10 | 9,341 | +0.64(+0.80%) |
Sep 21, 2021 | 79.74 | 79.89 | 79.46 | 79.46 | 10,513 | +0.18(+0.23%) |
Sep 20, 2021 | 79.47 | 79.79 | 78.41 | 79.28 | 28,663 | -1.50(-1.86%) |
Sep 17, 2021 | 81.36 | 81.36 | 80.66 | 80.79 | 4,693 | -0.69(-0.85%) |
Sep 16, 2021 | 81.48 | 81.55 | 80.97 | 81.48 | 6,080 | -0.08(-0.10%) |
Sep 15, 2021 | 81.01 | 81.69 | 80.81 | 81.56 | 10,028 | +0.68(+0.84%) |
Sep 14, 2021 | 81.61 | 81.61 | 80.76 | 80.88 | 14,747 | -0.41(-0.50%) |
Sep 13, 2021 | 81.73 | 81.76 | 80.97 | 81.29 | 16,589 | +0.10(+0.13%) |
Sep 10, 2021 | 82.22 | 82.22 | 81.17 | 81.19 | 15,092 | -0.62(-0.76%) |
Sep 09, 2021 | 82.20 | 82.21 | 81.78 | 81.81 | 14,957 | -0.35(-0.42%) |
Sep 08, 2021 | 82.24 | 82.25 | 81.88 | 82.16 | 15,070 | -0.20(-0.24%) |
Sep 07, 2021 | 82.52 | 82.52 | 82.20 | 82.36 | 12,058 | -0.17(-0.21%) |
Sep 03, 2021 | 82.28 | 82.63 | 82.28 | 82.53 | 13,877 | +0.09(+0.10%) |
Sep 02, 2021 | 82.61 | 82.62 | 82.28 | 82.45 | 7,129 | +0.15(+0.18%) |
Sep 01, 2021 | 82.46 | 82.58 | 82.29 | 82.29 | 12,114 | -0.01(-0.01%) |
Aug 31, 2021 | 82.43 | 82.44 | 82.24 | 82.30 | 18,101 | -0.16(-0.20%) |
Aug 30, 2021 | 82.14 | 82.57 | 82.14 | 82.47 | 21,521 | +0.49(+0.60%) |
Aug 27, 2021 | 81.48 | 82.02 | 81.48 | 81.97 | 23,263 | +0.64(+0.78%) |
Aug 26, 2021 | 81.72 | 81.72 | 81.33 | 81.34 | 15,744 | -0.43(-0.53%) |
Aug 25, 2021 | 81.72 | 81.85 | 81.67 | 81.77 | 19,399 | +0.15(+0.19%) |
Aug 24, 2021 | 81.72 | 81.75 | 81.61 | 81.62 | 7,524 | +0.05(+0.06%) |
Aug 23, 2021 | 81.14 | 81.75 | 81.14 | 81.57 | 15,170 | +0.74(+0.91%) |
Aug 20, 2021 | 80.26 | 80.85 | 80.26 | 80.83 | 8,380 | +0.74(+0.93%) |
Aug 19, 2021 | 79.49 | 80.37 | 79.46 | 80.09 | 12,338 | +0.07(+0.08%) |
Aug 18, 2021 | 80.67 | 80.97 | 80.02 | 80.03 | 14,161 | -0.80(-0.98%) |
Aug 17, 2021 | 80.90 | 80.99 | 80.44 | 80.82 | 24,610 | -0.56(-0.69%) |
Aug 16, 2021 | 80.97 | 81.38 | 80.60 | 81.38 | 10,661 | +0.26(+0.33%) |
Aug 13, 2021 | 81.11 | 81.15 | 81.06 | 81.12 | 6,226 | +0.10(+0.13%) |
Aug 12, 2021 | 80.73 | 81.02 | 80.56 | 81.02 | 11,874 | +0.30(+0.37%) |
Aug 11, 2021 | 80.87 | 80.87 | 80.58 | 80.72 | 12,351 | +0.11(+0.14%) |
Aug 10, 2021 | 80.75 | 80.84 | 80.61 | 80.61 | 7,031 | -0.03(-0.04%) |
Aug 09, 2021 | 80.71 | 80.71 | 80.59 | 80.64 | 8,048 | -0.02(-0.02%) |
Aug 06, 2021 | 80.63 | 80.71 | 80.58 | 80.66 | 4,705 | +0.08(+0.09%) |
Aug 05, 2021 | 80.33 | 80.58 | 80.33 | 80.58 | 11,523 | +0.39(+0.48%) |
Aug 04, 2021 | 80.19 | 80.35 | 80.06 | 80.20 | 7,255 | -0.22(-0.28%) |
Aug 03, 2021 | 80.10 | 80.29 | 79.63 | 80.42 | 5,362 | +0.66(+0.83%) |
Aug 02, 2021 | 80.29 | 80.29 | 79.76 | 79.76 | 12,114 | -0.12(-0.15%) |
Jul 30, 2021 | 79.86 | 80.01 | 79.82 | 79.88 | 24,250 | -0.56(-0.70%) |
Jul 29, 2021 | 80.31 | 80.59 | 80.31 | 80.44 | 116,137 | +0.22(+0.28%) |
Jul 28, 2021 | 80.29 | 80.37 | 79.99 | 80.22 | 25,106 | +0.06(+0.08%) |
Jul 27, 2021 | 80.45 | 80.45 | 79.65 | 80.15 | 22,327 | -0.44(-0.54%) |
Jul 26, 2021 | 80.34 | 80.61 | 80.34 | 80.59 | 20,988 | +0.16(+0.20%) |
Jul 23, 2021 | 79.93 | 80.44 | 79.90 | 80.43 | 11,526 | +0.88(+1.11%) |
Jul 22, 2021 | 79.33 | 79.55 | 79.28 | 79.54 | 41,059 | +0.27(+0.34%) |
Jul 21, 2021 | 78.86 | 79.28 | 78.86 | 79.28 | 22,157 | +0.63(+0.81%) |
Jul 20, 2021 | 77.74 | 78.89 | 77.64 | 78.64 | 8,739 | +1.08(+1.39%) |
Jul 19, 2021 | 77.78 | 78.67 | 77.11 | 77.57 | 13,854 | -1.10(-1.40%) |
Jul 16, 2021 | 79.48 | 79.48 | 78.63 | 78.67 | 12,901 | -0.52(-0.66%) |
Jul 15, 2021 | 79.28 | 79.34 | 78.96 | 79.19 | 77,882 | -0.31(-0.39%) |
Jul 14, 2021 | 79.76 | 79.77 | 79.48 | 79.50 | 9,240 | +0.14(+0.18%) |
Jul 13, 2021 | 79.42 | 79.79 | 79.35 | 79.35 | 14,691 | -0.21(-0.26%) |
Jul 12, 2021 | 79.29 | 79.56 | 79.28 | 79.56 | 7,519 | +0.32(+0.41%) |
Jul 09, 2021 | 78.77 | 79.29 | 78.77 | 79.24 | 3,285 | +0.83(+1.06%) |
Jul 08, 2021 | 78.04 | 78.59 | 77.95 | 78.41 | 16,964 | -0.68(-0.86%) |
Jul 07, 2021 | 79.04 | 79.16 | 79.01 | 79.08 | 4,344 | +0.25(+0.32%) |
Jul 06, 2021 | 78.89 | 78.93 | 78.30 | 78.83 | 15,328 | -0.04(-0.05%) |
Jul 02, 2021 | 78.44 | 78.89 | 78.40 | 78.87 | 11,668 | +0.72(+0.92%) |
Jul 01, 2021 | 78.06 | 78.19 | 77.97 | 78.15 | 16,595 | +0.25(+0.32%) |
Jun 30, 2021 | 77.68 | 77.91 | 77.68 | 77.91 | 87,803 | +0.11(+0.14%) |
Jun 29, 2021 | 77.76 | 77.85 | 77.76 | 77.80 | 10,615 | +0.09(+0.12%) |
Jun 28, 2021 | 77.54 | 77.71 | 77.44 | 77.71 | 11,896 | +0.28(+0.36%) |
Jun 25, 2021 | 77.35 | 77.43 | 77.35 | 77.43 | 2,473 | +0.23(+0.30%) |
Jun 24, 2021 | 77.21 | 77.36 | 77.15 | 77.20 | 72,248 | +0.45(+0.59%) |
Jun 23, 2021 | 76.82 | 76.95 | 76.75 | 76.75 | 82,426 | -0.07(-0.09%) |
Jun 22, 2021 | 76.32 | 76.90 | 76.28 | 76.82 | 36,989 | +0.51(+0.67%) |
Jun 21, 2021 | 75.75 | 76.33 | 75.63 | 76.31 | 80,911 | +0.69(+0.91%) |
Jun 18, 2021 | 75.74 | 75.79 | 75.53 | 75.62 | 13,438 | -0.77(-1.00%) |
Jun 17, 2021 | 75.98 | 76.49 | 75.92 | 76.38 | 34,289 | +0.31(+0.40%) |
Jun 16, 2021 | 76.45 | 76.45 | 76.21 | 76.08 | 7,027 | -0.35(-0.46%) |
Jun 15, 2021 | 76.70 | 76.70 | 76.37 | 76.43 | 19,160 | -0.23(-0.30%) |
Jun 14, 2021 | 76.35 | 76.66 | 76.26 | 76.66 | 7,146 | +0.32(+0.41%) |
Jun 11, 2021 | 76.29 | 76.34 | 76.10 | 76.34 | 18,487 | +0.16(+0.21%) |
Jun 10, 2021 | 76.30 | 76.34 | 76.05 | 76.18 | 11,101 | +0.44(+0.58%) |
Jun 09, 2021 | 75.80 | 75.99 | 75.72 | 75.74 | 11,630 | -0.08(-0.10%) |
Jun 08, 2021 | 75.73 | 75.87 | 75.56 | 75.82 | 3,462 | -0.05(-0.07%) |
Jun 07, 2021 | 75.88 | 75.88 | 75.68 | 75.87 | 11,572 | +0.02(+0.02%) |
Jun 04, 2021 | 75.62 | 75.85 | 75.59 | 75.85 | 3,183 | +0.79(+1.05%) |
Jun 03, 2021 | 74.86 | 75.21 | 74.86 | 75.06 | 6,756 | -0.34(-0.45%) |
Jun 02, 2021 | 75.36 | 75.56 | 75.28 | 75.40 | 10,626 | +0.12(+0.15%) |
Jun 01, 2021 | 75.94 | 75.94 | 75.28 | 75.28 | 8,980 | -0.20(-0.27%) |
May 28, 2021 | 75.64 | 75.74 | 75.48 | 75.48 | 10,861 | +0.05(+0.06%) |
May 27, 2021 | 75.53 | 75.57 | 75.37 | 75.43 | 7,121 | +0.02(+0.02%) |
May 26, 2021 | 75.41 | 75.51 | 75.33 | 75.41 | 5,715 | +0.11(+0.15%) |
May 25, 2021 | 75.65 | 75.65 | 75.23 | 75.30 | 10,196 | -0.09(-0.11%) |
May 24, 2021 | 75.07 | 75.56 | 75.04 | 75.39 | 7,500 | +0.85(+1.14%) |
May 21, 2021 | 75.09 | 75.09 | 74.53 | 74.53 | 3,923 | -0.12(-0.17%) |
May 20, 2021 | 74.26 | 74.76 | 74.26 | 74.66 | 25,103 | +0.89(+1.21%) |
May 19, 2021 | 72.99 | 73.77 | 72.87 | 73.77 | 12,722 | -0.16(-0.22%) |
May 18, 2021 | 74.56 | 74.56 | 73.93 | 73.93 | 5,416 | -0.56(-0.75%) |
May 17, 2021 | 74.51 | 74.52 | 74.20 | 74.49 | 5,328 | -0.33(-0.44%) |
May 14, 2021 | 74.20 | 74.85 | 74.20 | 74.81 | 11,931 | +1.11(+1.51%) |
May 13, 2021 | 73.18 | 73.92 | 73.18 | 73.70 | 10,406 | +0.91(+1.24%) |
May 12, 2021 | 73.75 | 73.75 | 72.80 | 72.80 | 7,282 | -1.55(-2.08%) |
May 11, 2021 | 74.04 | 75.28 | 73.75 | 74.34 | 22,610 | -0.58(-0.78%) |
May 10, 2021 | 75.88 | 75.88 | 74.93 | 74.93 | 4,906 | -0.97(-1.27%) |
May 07, 2021 | 75.84 | 75.89 | 75.84 | 75.89 | 416 | +0.59(+0.79%) |
May 06, 2021 | 74.74 | 75.30 | 74.46 | 75.30 | 22,289 | +0.58(+0.78%) |
May 05, 2021 | 75.06 | 75.17 | 74.72 | 74.72 | 2,404 | -0.06(-0.08%) |
May 04, 2021 | 74.95 | 75.02 | 74.15 | 74.77 | 14,911 | -0.69(-0.91%) |