Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.14 | 85.65 | 83.12 | 83.50 | 130,920 | -1.58(-1.86%) |
Apr 28, 2022 | 86.30 | 86.34 | 82.12 | 85.09 | 139,269 | +0.95(+1.13%) |
Apr 27, 2022 | 83.21 | 85.99 | 83.21 | 84.14 | 142,275 | +0.78(+0.94%) |
Apr 26, 2022 | 84.53 | 85.51 | 83.13 | 83.36 | 150,016 | -2.44(-2.85%) |
Apr 25, 2022 | 84.87 | 85.83 | 83.32 | 85.80 | 142,007 | +0.10(+0.12%) |
Apr 22, 2022 | 87.91 | 87.95 | 85.52 | 85.70 | 142,669 | -2.76(-3.12%) |
Apr 21, 2022 | 91.59 | 91.83 | 87.75 | 88.46 | 159,143 | -2.22(-2.44%) |
Apr 20, 2022 | 89.32 | 92.61 | 89.32 | 90.68 | 114,321 | +2.56(+2.91%) |
Apr 19, 2022 | 86.61 | 88.66 | 86.40 | 88.11 | 129,503 | +1.89(+2.19%) |
Apr 18, 2022 | 87.04 | 88.22 | 85.61 | 86.22 | 97,979 | -1.38(-1.58%) |
Apr 14, 2022 | 88.19 | 88.78 | 87.43 | 87.61 | 94,051 | -0.25(-0.28%) |
Apr 13, 2022 | 86.89 | 88.21 | 86.69 | 87.86 | 65,201 | +1.06(+1.22%) |
Apr 12, 2022 | 86.80 | 88.44 | 86.31 | 86.80 | 85,868 | +1.04(+1.21%) |
Apr 11, 2022 | 85.99 | 87.05 | 85.44 | 85.76 | 114,335 | -0.29(-0.33%) |
Apr 08, 2022 | 86.65 | 87.34 | 85.74 | 86.05 | 111,695 | -0.76(-0.88%) |
Apr 07, 2022 | 86.23 | 87.29 | 85.75 | 86.81 | 185,477 | +0.29(+0.33%) |
Apr 06, 2022 | 87.06 | 87.88 | 85.74 | 86.52 | 196,367 | -1.41(-1.61%) |
Apr 05, 2022 | 88.78 | 88.85 | 87.56 | 87.94 | 155,833 | -0.89(-1.00%) |
Apr 04, 2022 | 89.53 | 89.53 | 87.15 | 88.83 | 126,793 | -0.33(-0.37%) |
Apr 01, 2022 | 88.52 | 89.39 | 87.50 | 89.15 | 172,040 | +1.11(+1.26%) |
Mar 31, 2022 | 88.83 | 89.92 | 87.91 | 88.04 | 145,221 | -0.98(-1.10%) |
Mar 30, 2022 | 90.24 | 90.71 | 88.62 | 89.02 | 111,135 | -1.11(-1.23%) |
Mar 29, 2022 | 88.59 | 90.65 | 88.59 | 90.13 | 128,281 | +2.88(+3.30%) |
Mar 28, 2022 | 86.82 | 87.25 | 85.68 | 87.25 | 107,172 | +0.12(+0.14%) |
Mar 25, 2022 | 87.17 | 87.65 | 86.04 | 87.13 | 110,053 | +0.26(+0.30%) |
Mar 24, 2022 | 89.86 | 89.94 | 85.19 | 86.88 | 203,929 | -3.29(-3.65%) |
Mar 23, 2022 | 92.59 | 93.82 | 90.03 | 90.17 | 342,147 | -3.33(-3.57%) |
Mar 22, 2022 | 92.57 | 93.60 | 91.68 | 93.50 | 246,479 | +1.51(+1.65%) |
Mar 21, 2022 | 91.35 | 92.07 | 89.74 | 91.99 | 127,799 | +0.66(+0.73%) |
Mar 18, 2022 | 91.58 | 91.67 | 90.29 | 91.33 | 308,792 | -0.17(-0.18%) |
Mar 17, 2022 | 90.57 | 92.08 | 89.87 | 91.50 | 100,306 | +0.57(+0.63%) |
Mar 16, 2022 | 90.81 | 91.56 | 88.90 | 90.92 | 144,898 | +0.79(+0.88%) |
Mar 15, 2022 | 90.62 | 90.65 | 88.47 | 90.13 | 176,522 | +0.44(+0.49%) |
Mar 14, 2022 | 90.31 | 90.53 | 88.54 | 89.70 | 112,835 | -0.10(-0.11%) |
Mar 11, 2022 | 89.95 | 91.45 | 89.26 | 89.80 | 117,509 | +0.26(+0.29%) |
Mar 10, 2022 | 86.41 | 89.66 | 86.41 | 89.54 | 137,632 | +1.23(+1.39%) |
Mar 09, 2022 | 86.44 | 88.41 | 85.92 | 88.31 | 165,745 | +3.37(+3.97%) |
Mar 08, 2022 | 82.85 | 85.45 | 82.31 | 84.94 | 416,179 | +1.99(+2.39%) |
Mar 07, 2022 | 83.76 | 84.65 | 82.82 | 82.96 | 108,024 | -1.00(-1.19%) |
Mar 04, 2022 | 83.31 | 84.79 | 83.05 | 83.96 | 138,885 | -0.75(-0.89%) |
Mar 03, 2022 | 86.60 | 87.06 | 84.14 | 84.71 | 99,287 | -1.07(-1.24%) |
Mar 02, 2022 | 83.54 | 86.60 | 83.54 | 85.77 | 93,681 | +3.27(+3.96%) |
Mar 01, 2022 | 84.94 | 85.52 | 81.88 | 82.50 | 312,241 | -2.42(-2.85%) |
Feb 28, 2022 | 83.73 | 85.40 | 83.35 | 84.92 | 240,212 | -0.10(-0.12%) |
Feb 25, 2022 | 82.97 | 85.77 | 83.09 | 85.02 | 148,924 | +3.36(+4.11%) |
Feb 24, 2022 | 79.02 | 83.69 | 79.02 | 81.66 | 352,539 | -1.69(-2.03%) |
Feb 23, 2022 | 85.06 | 85.64 | 83.08 | 83.35 | 144,308 | -1.43(-1.69%) |
Feb 22, 2022 | 85.82 | 86.79 | 84.24 | 84.79 | 126,315 | -2.35(-2.70%) |
Feb 18, 2022 | 87.14 | 0 | +0.24(+0.27%) | |||
Feb 17, 2022 | 88.07 | 88.81 | 86.53 | 86.90 | 112,800 | -2.12(-2.39%) |
Feb 16, 2022 | 87.94 | 90.05 | 87.73 | 89.02 | 185,268 | +0.57(+0.65%) |
Feb 15, 2022 | 87.52 | 88.92 | 86.89 | 88.45 | 116,498 | +2.24(+2.60%) |
Feb 14, 2022 | 85.89 | 87.02 | 84.72 | 86.21 | 159,271 | +0.47(+0.55%) |
Feb 11, 2022 | 86.27 | 87.14 | 84.38 | 85.73 | 109,576 | -0.38(-0.44%) |
Feb 10, 2022 | 86.68 | 88.54 | 85.42 | 86.11 | 118,838 | -2.31(-2.61%) |
Feb 09, 2022 | 86.19 | 88.88 | 85.18 | 88.42 | 186,902 | +3.56(+4.19%) |
Feb 08, 2022 | 84.03 | 86.14 | 84.03 | 84.86 | 163,399 | +1.02(+1.21%) |
Feb 07, 2022 | 83.66 | 84.66 | 83.46 | 83.85 | 144,281 | +0.32(+0.38%) |
Feb 04, 2022 | 83.96 | 84.41 | 82.67 | 83.53 | 150,597 | -0.65(-0.77%) |
Feb 03, 2022 | 85.01 | 83.84 | 84.18 | 233,320 | -1.88(-2.18%) | |
Feb 02, 2022 | 88.51 | 88.83 | 85.46 | 86.06 | 288,478 | -1.83(-2.08%) |
Feb 01, 2022 | 88.89 | 89.38 | 87.18 | 87.89 | 323,110 | -0.79(-0.89%) |
Jan 31, 2022 | 85.96 | 88.72 | 88.68 | 276,349 | +2.36(+2.73%) | |
Jan 28, 2022 | 83.94 | 86.45 | 82.80 | 86.32 | 249,320 | +2.00(+2.37%) |
Jan 27, 2022 | 85.53 | 88.70 | 83.78 | 84.32 | 137,203 | -1.08(-1.26%) |
Jan 26, 2022 | 88.70 | 89.60 | 84.84 | 85.40 | 139,402 | -1.78(-2.04%) |
Jan 25, 2022 | 87.39 | 88.41 | 84.14 | 87.18 | 167,031 | -1.83(-2.05%) |
Jan 24, 2022 | 85.70 | 89.38 | 84.50 | 89.00 | 222,478 | +1.87(+2.14%) |
Jan 21, 2022 | 89.81 | 91.41 | 86.83 | 87.14 | 205,122 | -3.10(-3.44%) |
Jan 20, 2022 | 89.91 | 92.25 | 89.49 | 90.24 | 234,118 | +1.20(+1.34%) |
Jan 19, 2022 | 92.82 | 92.82 | 88.76 | 89.04 | 200,824 | -3.00(-3.26%) |
Jan 18, 2022 | 94.40 | 95.01 | 91.20 | 92.05 | 184,306 | -3.70(-3.87%) |
Jan 14, 2022 | 95.75 | 0 | -0.96(-0.99%) | |||
Jan 13, 2022 | 97.37 | 97.37 | 96.14 | 96.71 | 148,243 | +0.18(+0.18%) |
Jan 12, 2022 | 95.81 | 97.09 | 95.46 | 96.53 | 231,922 | +0.72(+0.75%) |
Jan 11, 2022 | 94.60 | 95.88 | 92.42 | 95.81 | 157,914 | +1.04(+1.09%) |
Jan 10, 2022 | 93.98 | 94.97 | 92.86 | 94.77 | 137,807 | +0.08(+0.08%) |
Jan 07, 2022 | 96.26 | 96.46 | 93.63 | 94.69 | 227,670 | -1.96(-2.02%) |
Jan 06, 2022 | 95.45 | 97.06 | 93.67 | 96.65 | 96,590 | +2.23(+2.36%) |
Jan 05, 2022 | 97.70 | 98.31 | 94.42 | 94.42 | 127,718 | -3.63(-3.71%) |
Jan 04, 2022 | 97.15 | 99.24 | 96.91 | 98.05 | 173,956 | +1.15(+1.18%) |
Jan 03, 2022 | 98.22 | 99.09 | 96.31 | 96.91 | 192,680 | -0.82(-0.84%) |
Dec 31, 2021 | 97.26 | 98.26 | 97.17 | 97.72 | 58,512 | +0.59(+0.61%) |
Dec 30, 2021 | 98.80 | 100.08 | 97.04 | 97.13 | 83,598 | -1.23(-1.26%) |
Dec 29, 2021 | 98.46 | 99.04 | 97.86 | 98.37 | 85,368 | +0.20(+0.20%) |
Dec 28, 2021 | 99.28 | 99.92 | 98.16 | 98.17 | 121,373 | -1.52(-1.53%) |
Dec 27, 2021 | 97.78 | 99.69 | 97.10 | 99.69 | 98,854 | +2.06(+2.11%) |
Dec 23, 2021 | 96.97 | 97.99 | 95.78 | 97.63 | 160,408 | +0.89(+0.92%) |
Dec 22, 2021 | 95.98 | 96.74 | 95.34 | 96.74 | 88,716 | +1.12(+1.17%) |
Dec 21, 2021 | 93.11 | 95.90 | 92.62 | 95.62 | 108,572 | +3.51(+3.81%) |
Dec 20, 2021 | 92.41 | 92.73 | 89.88 | 92.11 | 180,043 | -1.70(-1.81%) |
Dec 17, 2021 | 94.18 | 95.98 | 93.05 | 93.81 | 531,184 | -1.69(-1.77%) |
Dec 16, 2021 | 98.11 | 98.11 | 94.56 | 95.50 | 242,522 | -2.00(-2.06%) |
Dec 15, 2021 | 94.64 | 97.59 | 93.00 | 97.51 | 235,099 | +2.74(+2.89%) |
Dec 14, 2021 | 95.26 | 95.84 | 93.50 | 94.77 | 264,656 | -0.67(-0.70%) |
Dec 13, 2021 | 95.50 | 95.96 | 94.24 | 95.44 | 145,257 | -0.21(-0.22%) |
Dec 10, 2021 | 95.75 | 96.21 | 94.34 | 95.65 | 126,161 | +0.29(+0.30%) |
Dec 09, 2021 | 95.93 | 96.33 | 95.07 | 95.36 | 98,297 | -1.47(-1.52%) |
Dec 08, 2021 | 96.62 | 97.25 | 95.04 | 96.84 | 76,872 | +0.87(+0.91%) |
Dec 07, 2021 | 95.18 | 97.05 | 95.18 | 95.97 | 88,787 | +0.85(+0.89%) |
Dec 06, 2021 | 95.18 | 95.97 | 93.61 | 95.12 | 105,715 | +1.72(+1.84%) |
Dec 03, 2021 | 95.12 | 95.22 | 91.34 | 93.40 | 123,260 | -0.76(-0.81%) |
Dec 02, 2021 | 93.78 | 96.19 | 93.78 | 94.16 | 254,766 | +1.58(+1.71%) |
Dec 01, 2021 | 96.36 | 97.23 | 92.55 | 92.58 | 179,465 | -1.13(-1.20%) |
Nov 30, 2021 | 95.58 | 96.27 | 93.02 | 93.70 | 248,428 | -2.95(-3.06%) |
Nov 29, 2021 | 98.79 | 98.79 | 96.11 | 96.66 | 145,491 | -0.42(-0.44%) |
Nov 26, 2021 | 97.06 | 99.22 | 94.85 | 97.08 | 102,949 | -3.81(-3.78%) |
Nov 24, 2021 | 100.67 | 101.68 | 100.39 | 100.89 | 49,363 | -0.34(-0.33%) |
Nov 23, 2021 | 101.14 | 102.14 | 100.43 | 101.23 | 99,776 | -0.04(-0.04%) |
Nov 22, 2021 | 101.12 | 102.47 | 100.75 | 101.27 | 103,586 | +0.72(+0.72%) |
Nov 19, 2021 | 100.26 | 102.46 | 99.87 | 100.55 | 131,198 | -1.00(-0.98%) |
Nov 18, 2021 | 101.27 | 101.93 | 101.23 | 101.55 | 122,594 | +0.46(+0.46%) |
Nov 17, 2021 | 100.99 | 102.03 | 99.42 | 101.08 | 139,409 | +0.12(+0.12%) |
Nov 16, 2021 | 99.41 | 101.40 | 99.41 | 100.97 | 90,683 | +1.55(+1.56%) |
Nov 15, 2021 | 99.53 | 99.76 | 98.74 | 99.41 | 108,137 | +0.75(+0.76%) |
Nov 12, 2021 | 98.35 | 99.46 | 98.03 | 98.66 | 88,657 | +0.57(+0.58%) |
Nov 11, 2021 | 96.86 | 98.92 | 96.59 | 98.09 | 81,969 | +1.20(+1.23%) |
Nov 10, 2021 | 97.22 | 96.90 | 100,380 | -0.84(-0.86%) | ||
Nov 09, 2021 | 97.54 | 98.61 | 96.78 | 97.73 | 104,047 | +0.00(+0.00%) |
Nov 08, 2021 | 99.08 | 99.92 | 97.35 | 97.73 | 118,845 | +0.06(+0.06%) |
Nov 05, 2021 | 94.35 | 98.18 | 94.14 | 97.68 | 141,288 | +4.86(+5.24%) |
Nov 04, 2021 | 94.32 | 95.24 | 92.41 | 92.81 | 221,441 | -1.27(-1.35%) |
Nov 03, 2021 | 92.48 | 94.40 | 91.68 | 94.08 | 134,353 | +1.23(+1.33%) |
Nov 02, 2021 | 91.52 | 93.66 | 90.52 | 92.85 | 129,301 | +1.54(+1.69%) |
Nov 01, 2021 | 90.56 | 92.42 | 89.99 | 91.31 | 180,383 | +1.09(+1.20%) |
Oct 29, 2021 | 88.67 | 90.60 | 88.52 | 90.23 | 242,832 | +2.34(+2.66%) |
Oct 28, 2021 | 82.18 | 89.45 | 81.81 | 87.89 | 278,897 | +6.17(+7.56%) |
Oct 27, 2021 | 84.16 | 85.14 | 81.46 | 81.72 | 157,587 | -2.64(-3.13%) |
Oct 26, 2021 | 84.83 | 84.36 | 94,221 | -0.13(-0.15%) | ||
Oct 25, 2021 | 83.25 | 84.72 | 82.90 | 84.49 | 138,645 | +1.47(+1.77%) |
Oct 22, 2021 | 82.09 | 83.96 | 81.61 | 83.02 | 108,800 | +0.99(+1.20%) |
Oct 21, 2021 | 80.84 | 82.88 | 80.42 | 82.03 | 191,581 | +1.02(+1.25%) |
Oct 20, 2021 | 79.90 | 81.00 | 79.08 | 81.01 | 76,683 | +1.03(+1.28%) |
Oct 19, 2021 | 79.91 | 80.55 | 78.73 | 79.99 | 91,200 | +0.37(+0.47%) |
Oct 18, 2021 | 78.80 | 80.07 | 78.72 | 79.61 | 125,440 | +0.33(+0.41%) |
Oct 15, 2021 | 81.69 | 81.69 | 79.19 | 79.29 | 211,891 | -0.96(-1.19%) |
Oct 14, 2021 | 78.18 | 80.36 | 78.18 | 80.25 | 102,518 | +2.83(+3.66%) |
Oct 13, 2021 | 77.72 | 78.19 | 76.13 | 77.41 | 82,662 | +0.11(+0.14%) |
Oct 12, 2021 | 77.00 | 77.98 | 76.60 | 77.31 | 121,953 | +0.27(+0.35%) |
Oct 11, 2021 | 77.39 | 78.15 | 76.75 | 77.04 | 101,269 | -0.36(-0.46%) |
Oct 08, 2021 | 77.02 | 77.51 | 76.15 | 77.39 | 89,123 | +0.36(+0.47%) |
Oct 07, 2021 | 76.58 | 77.47 | 76.32 | 77.03 | 151,516 | +1.32(+1.75%) |
Oct 06, 2021 | 74.65 | 76.12 | 73.02 | 75.71 | 123,781 | +0.23(+0.30%) |
Oct 05, 2021 | 74.65 | 76.08 | 73.95 | 75.48 | 173,392 | +1.22(+1.65%) |
Oct 04, 2021 | 72.88 | 74.63 | 72.48 | 74.26 | 169,141 | +1.20(+1.65%) |
Oct 01, 2021 | 70.62 | 73.41 | 70.08 | 73.05 | 162,782 | +2.70(+3.84%) |
Sep 30, 2021 | 72.61 | 73.00 | 70.14 | 70.35 | 124,713 | -1.65(-2.29%) |
Sep 29, 2021 | 71.47 | 72.57 | 70.55 | 72.00 | 268,749 | +0.83(+1.16%) |
Sep 28, 2021 | 73.31 | 73.31 | 71.13 | 71.17 | 153,777 | -1.93(-2.64%) |
Sep 27, 2021 | 71.26 | 73.51 | 71.26 | 73.10 | 128,762 | +1.91(+2.69%) |
Sep 24, 2021 | 71.45 | 72.12 | 71.07 | 71.19 | 128,097 | -0.32(-0.44%) |
Sep 23, 2021 | 69.99 | 72.10 | 69.99 | 71.51 | 166,280 | +2.32(+3.35%) |
Sep 22, 2021 | 68.55 | 70.37 | 68.55 | 69.19 | 124,482 | +0.99(+1.45%) |
Sep 21, 2021 | 69.20 | 69.20 | 67.60 | 68.20 | 124,617 | -0.67(-0.97%) |
Sep 20, 2021 | 66.99 | 69.35 | 66.99 | 68.87 | 158,458 | +0.31(+0.45%) |
Sep 17, 2021 | 69.27 | 70.52 | 67.49 | 68.57 | 486,586 | -0.29(-0.42%) |
Sep 16, 2021 | 69.52 | 69.96 | 68.60 | 68.85 | 98,141 | -0.67(-0.96%) |
Sep 15, 2021 | 68.45 | 69.96 | 68.15 | 69.52 | 146,665 | +0.88(+1.28%) |
Sep 14, 2021 | 71.28 | 71.28 | 68.44 | 68.65 | 105,095 | -2.19(-3.09%) |
Sep 13, 2021 | 71.02 | 71.77 | 69.81 | 70.83 | 154,389 | +0.11(+0.15%) |
Sep 10, 2021 | 72.10 | 72.69 | 70.62 | 70.73 | 118,449 | -1.02(-1.42%) |
Sep 09, 2021 | 72.21 | 72.63 | 71.60 | 71.74 | 106,123 | -0.87(-1.20%) |
Sep 08, 2021 | 73.22 | 73.86 | 72.28 | 72.61 | 130,349 | -0.90(-1.22%) |
Sep 07, 2021 | 74.99 | 75.17 | 73.51 | 73.51 | 102,605 | -1.91(-2.54%) |
Sep 03, 2021 | 74.81 | 75.44 | 74.23 | 75.42 | 78,822 | +0.08(+0.10%) |
Sep 02, 2021 | 74.42 | 75.85 | 73.69 | 75.34 | 73,346 | +1.64(+2.22%) |
Sep 01, 2021 | 74.92 | 74.92 | 72.75 | 73.71 | 131,878 | -1.24(-1.66%) |
Aug 31, 2021 | 74.97 | 75.46 | 74.03 | 74.95 | 178,758 | +0.30(+0.40%) |
Aug 30, 2021 | 75.25 | 75.65 | 74.55 | 74.65 | 70,505 | -0.29(-0.38%) |
Aug 27, 2021 | 73.21 | 75.83 | 73.21 | 74.94 | 170,808 | +1.90(+2.61%) |
Aug 26, 2021 | 73.99 | 74.03 | 72.47 | 73.03 | 81,391 | -1.17(-1.58%) |
Aug 25, 2021 | 74.54 | 75.58 | 74.21 | 74.21 | 87,740 | -0.45(-0.61%) |
Aug 24, 2021 | 74.64 | 75.45 | 74.06 | 74.66 | 76,432 | -0.04(-0.05%) |
Aug 23, 2021 | 73.96 | 75.24 | 72.76 | 74.70 | 94,840 | +1.33(+1.82%) |
Aug 20, 2021 | 71.99 | 73.73 | 71.99 | 73.37 | 103,657 | +1.09(+1.52%) |
Aug 19, 2021 | 72.21 | 73.34 | 71.72 | 72.28 | 105,940 | -0.84(-1.15%) |
Aug 18, 2021 | 73.84 | 74.69 | 73.03 | 73.11 | 68,744 | -0.75(-1.01%) |
Aug 17, 2021 | 74.68 | 74.70 | 72.97 | 73.86 | 130,926 | -1.60(-2.12%) |
Aug 16, 2021 | 74.60 | 75.88 | 74.03 | 75.46 | 121,006 | +0.22(+0.29%) |
Aug 13, 2021 | 76.18 | 76.18 | 75.02 | 75.24 | 48,301 | -0.74(-0.97%) |
Aug 12, 2021 | 76.55 | 76.85 | 74.91 | 75.98 | 97,613 | -0.55(-0.72%) |
Aug 11, 2021 | 76.72 | 77.42 | 76.05 | 76.54 | 138,135 | +0.39(+0.52%) |
Aug 10, 2021 | 75.11 | 76.25 | 74.97 | 76.14 | 120,011 | +1.02(+1.36%) |
Aug 09, 2021 | 74.85 | 76.45 | 74.43 | 75.12 | 143,167 | +0.01(+0.01%) |
Aug 06, 2021 | 75.09 | 75.97 | 74.68 | 75.11 | 143,110 | +0.70(+0.94%) |
Aug 05, 2021 | 73.72 | 74.49 | 73.19 | 74.41 | 160,047 | +1.41(+1.93%) |
Aug 04, 2021 | 72.98 | 74.51 | 72.69 | 73.00 | 203,343 | -0.76(-1.03%) |
Aug 03, 2021 | 71.90 | 73.79 | 70.47 | 73.76 | 233,519 | +1.76(+2.45%) |
Aug 02, 2021 | 73.69 | 75.28 | 71.74 | 72.00 | 171,875 | -1.63(-2.21%) |
Jul 30, 2021 | 73.34 | 74.17 | 73.12 | 73.62 | 163,561 | -0.12(-0.16%) |
Jul 29, 2021 | 71.27 | 74.04 | 69.39 | 73.74 | 230,484 | +0.59(+0.81%) |
Jul 28, 2021 | 74.13 | 74.43 | 72.19 | 73.15 | 107,093 | -0.10(-0.13%) |
Jul 27, 2021 | 73.04 | 73.93 | 72.34 | 73.25 | 109,484 | -0.59(-0.80%) |
Jul 26, 2021 | 74.68 | 75.10 | 73.51 | 73.84 | 60,633 | -0.40(-0.54%) |
Jul 23, 2021 | 73.63 | 74.47 | 72.64 | 74.24 | 81,494 | +1.24(+1.70%) |
Jul 22, 2021 | 74.58 | 75.08 | 72.86 | 73.00 | 73,198 | -2.10(-2.79%) |
Jul 21, 2021 | 74.62 | 75.61 | 74.62 | 75.10 | 68,454 | +1.18(+1.60%) |
Jul 20, 2021 | 71.20 | 74.97 | 70.98 | 73.92 | 209,481 | +2.64(+3.70%) |
Jul 19, 2021 | 71.05 | 72.45 | 70.13 | 71.28 | 127,747 | -1.04(-1.44%) |
Jul 16, 2021 | 74.90 | 75.34 | 72.17 | 72.32 | 164,652 | -1.86(-2.51%) |
Jul 15, 2021 | 74.25 | 75.22 | 73.67 | 74.18 | 99,306 | -0.88(-1.17%) |
Jul 14, 2021 | 75.98 | 76.58 | 74.80 | 75.06 | 79,571 | -0.66(-0.87%) |
Jul 13, 2021 | 76.00 | 77.28 | 75.29 | 75.72 | 88,412 | -0.97(-1.26%) |
Jul 12, 2021 | 75.92 | 76.81 | 75.64 | 76.68 | 70,705 | -0.06(-0.08%) |
Jul 09, 2021 | 76.25 | 77.60 | 75.97 | 76.74 | 92,221 | +1.87(+2.50%) |
Jul 08, 2021 | 74.02 | 76.37 | 73.66 | 74.87 | 136,871 | -0.74(-0.98%) |
Jul 07, 2021 | 74.63 | 76.15 | 74.63 | 75.61 | 267,820 | +0.54(+0.72%) |
Jul 06, 2021 | 76.24 | 76.24 | 73.80 | 75.07 | 141,933 | -1.44(-1.88%) |
Jul 02, 2021 | 78.14 | 78.22 | 76.05 | 76.51 | 118,856 | -1.42(-1.82%) |
Jul 01, 2021 | 78.96 | 79.41 | 77.85 | 77.93 | 135,673 | +0.33(+0.42%) |
Jun 30, 2021 | 76.72 | 77.83 | 76.37 | 77.60 | 116,890 | +0.40(+0.52%) |
Jun 29, 2021 | 77.21 | 77.56 | 76.78 | 77.20 | 103,060 | +0.33(+0.42%) |
Jun 28, 2021 | 78.16 | 78.74 | 76.37 | 76.87 | 197,612 | -1.28(-1.64%) |
Jun 25, 2021 | 78.19 | 79.59 | 78.15 | 78.15 | 1,423,215 | +0.12(+0.15%) |
Jun 24, 2021 | 78.03 | 78.19 | 76.90 | 78.03 | 183,222 | +0.50(+0.65%) |
Jun 23, 2021 | 78.19 | 78.61 | 77.44 | 77.53 | 130,071 | -0.45(-0.58%) |
Jun 22, 2021 | 77.85 | 78.37 | 76.52 | 77.98 | 119,185 | -0.04(-0.05%) |
Jun 21, 2021 | 76.87 | 78.59 | 76.87 | 78.02 | 211,241 | +1.95(+2.56%) |
Jun 18, 2021 | 78.54 | 78.98 | 76.01 | 76.07 | 375,585 | -3.95(-4.94%) |
Jun 17, 2021 | 81.84 | 82.15 | 79.69 | 80.02 | 170,030 | -1.90(-2.32%) |
Jun 16, 2021 | 82.12 | 82.70 | 81.00 | 81.92 | 159,717 | -0.42(-0.51%) |
Jun 15, 2021 | 83.62 | 83.67 | 81.34 | 82.35 | 197,727 | -1.27(-1.52%) |
Jun 14, 2021 | 83.16 | 84.41 | 82.70 | 83.62 | 340,908 | +0.93(+1.12%) |
Jun 11, 2021 | 82.63 | 83.05 | 82.05 | 82.69 | 117,364 | +0.50(+0.61%) |
Jun 10, 2021 | 84.46 | 84.65 | 81.72 | 82.19 | 161,985 | -1.91(-2.27%) |
Jun 09, 2021 | 85.19 | 85.26 | 83.78 | 84.10 | 151,100 | -1.05(-1.24%) |
Jun 08, 2021 | 84.70 | 85.67 | 83.81 | 85.15 | 192,246 | +0.70(+0.83%) |
Jun 07, 2021 | 85.07 | 85.07 | 83.72 | 84.46 | 219,287 | -0.49(-0.58%) |
Jun 04, 2021 | 84.07 | 85.22 | 83.13 | 84.95 | 294,185 | +1.06(+1.27%) |
Jun 03, 2021 | 81.30 | 83.98 | 79.67 | 83.88 | 340,619 | +2.06(+2.52%) |
Jun 02, 2021 | 82.82 | 82.82 | 81.06 | 81.83 | 248,810 | -1.43(-1.72%) |
Jun 01, 2021 | 82.27 | 83.84 | 81.94 | 83.25 | 265,710 | +1.61(+1.97%) |
May 28, 2021 | 79.97 | 81.66 | 79.48 | 81.65 | 162,121 | +2.07(+2.60%) |
May 27, 2021 | 80.11 | 80.40 | 79.53 | 79.58 | 127,846 | +0.62(+0.79%) |
May 26, 2021 | 78.29 | 79.25 | 78.01 | 78.96 | 120,565 | +0.75(+0.96%) |
May 25, 2021 | 79.69 | 80.25 | 78.06 | 78.21 | 140,940 | -1.35(-1.70%) |
May 24, 2021 | 80.29 | 80.52 | 79.18 | 79.56 | 125,672 | -0.11(-0.14%) |
May 21, 2021 | 80.49 | 80.97 | 79.23 | 79.67 | 73,154 | +0.20(+0.25%) |
May 20, 2021 | 79.01 | 79.57 | 78.20 | 79.47 | 96,880 | +0.37(+0.47%) |
May 19, 2021 | 79.52 | 79.89 | 77.50 | 79.10 | 146,614 | -1.68(-2.08%) |
May 18, 2021 | 81.87 | 81.87 | 80.64 | 80.78 | 118,629 | -0.98(-1.19%) |
May 17, 2021 | 81.19 | 81.97 | 80.24 | 81.76 | 116,452 | +0.10(+0.12%) |
May 14, 2021 | 81.39 | 81.77 | 80.43 | 81.66 | 221,133 | +0.79(+0.97%) |
May 13, 2021 | 79.39 | 81.47 | 79.39 | 80.87 | 332,458 | +1.70(+2.15%) |
May 12, 2021 | 84.23 | 84.83 | 78.80 | 79.17 | 206,419 | -5.53(-6.53%) |
May 11, 2021 | 83.84 | 84.76 | 82.40 | 84.70 | 136,828 | -0.16(-0.19%) |
May 10, 2021 | 85.76 | 87.07 | 84.85 | 84.86 | 174,062 | -0.58(-0.68%) |
May 07, 2021 | 85.15 | 86.05 | 84.28 | 85.44 | 112,246 | +0.28(+0.32%) |
May 06, 2021 | 83.87 | 85.31 | 83.62 | 85.16 | 115,450 | +1.61(+1.93%) |
May 05, 2021 | 84.06 | 84.61 | 82.99 | 83.55 | 215,001 | -0.76(-0.90%) |
May 04, 2021 | 83.46 | 85.04 | 83.46 | 84.30 | 149,882 | +0.81(+0.97%) |