Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.13 | 70.33 | 67.06 | 67.23 | 17,106,096 | -1.96(-2.84%) |
Apr 28, 2022 | 66.70 | 69.81 | 66.11 | 69.19 | 21,343,878 | +3.66(+5.58%) |
Apr 27, 2022 | 65.20 | 67.51 | 64.93 | 65.53 | 17,410,326 | -0.60(-0.91%) |
Apr 26, 2022 | 67.71 | 68.18 | 66.09 | 66.13 | 18,888,280 | -3.00(-4.34%) |
Apr 25, 2022 | 67.45 | 69.18 | 66.97 | 69.13 | 20,348,940 | +0.70(+1.02%) |
Apr 22, 2022 | 69.64 | 69.98 | 68.33 | 68.43 | 19,235,786 | -1.49(-2.13%) |
Apr 21, 2022 | 72.93 | 73.44 | 69.65 | 69.92 | 17,890,230 | -2.25(-3.11%) |
Apr 20, 2022 | 72.77 | 75.15 | 71.86 | 72.17 | 19,313,836 | +0.46(+0.65%) |
Apr 19, 2022 | 69.96 | 72.37 | 69.77 | 71.70 | 15,348,285 | +1.56(+2.22%) |
Apr 18, 2022 | 69.26 | 71.08 | 69.06 | 70.15 | 17,718,884 | +1.01(+1.45%) |
Apr 14, 2022 | 71.54 | 71.78 | 69.10 | 69.14 | 18,808,922 | -2.22(-3.11%) |
Apr 13, 2022 | 71.34 | 72.71 | 70.85 | 71.36 | 19,154,052 | +0.41(+0.58%) |
Apr 12, 2022 | 71.76 | 72.55 | 70.56 | 70.94 | 18,920,418 | -0.07(-0.10%) |
Apr 11, 2022 | 69.55 | 71.88 | 69.10 | 71.01 | 21,418,128 | -0.11(-0.15%) |
Apr 08, 2022 | 71.48 | 71.82 | 69.83 | 71.12 | 21,110,348 | -1.03(-1.42%) |
Apr 07, 2022 | 72.53 | 73.53 | 71.02 | 72.15 | 23,005,154 | -0.49(-0.68%) |
Apr 06, 2022 | 72.05 | 73.73 | 70.37 | 72.64 | 28,508,232 | -0.82(-1.11%) |
Apr 05, 2022 | 75.52 | 76.81 | 73.15 | 73.46 | 21,490,898 | -3.01(-3.94%) |
Apr 04, 2022 | 75.71 | 76.97 | 75.33 | 76.47 | 24,692,878 | +1.47(+1.96%) |
Apr 01, 2022 | 77.22 | 77.69 | 72.92 | 75.00 | 34,062,388 | -1.68(-2.20%) |
Mar 31, 2022 | 76.47 | 78.72 | 75.64 | 76.69 | 35,106,244 | -1.25(-1.60%) |
Mar 30, 2022 | 83.00 | 84.91 | 77.39 | 77.94 | 71,134,088 | -2.85(-3.52%) |
Mar 29, 2022 | 80.83 | 81.27 | 78.04 | 80.78 | 41,904,776 | +2.16(+2.74%) |
Mar 28, 2022 | 77.38 | 78.94 | 76.08 | 78.63 | 26,994,762 | +1.73(+2.25%) |
Mar 25, 2022 | 77.05 | 77.09 | 73.97 | 76.89 | 22,844,016 | -0.11(-0.14%) |
Mar 24, 2022 | 74.73 | 77.32 | 74.16 | 77.00 | 23,707,456 | +2.52(+3.38%) |
Mar 23, 2022 | 76.66 | 77.01 | 73.92 | 74.48 | 28,541,338 | -3.42(-4.39%) |
Mar 22, 2022 | 76.50 | 78.50 | 76.31 | 77.90 | 17,044,606 | +0.76(+0.98%) |
Mar 21, 2022 | 77.77 | 78.66 | 74.36 | 77.14 | 31,359,396 | -1.04(-1.33%) |
Mar 18, 2022 | 77.88 | 79.95 | 76.85 | 78.18 | 29,050,024 | -1.09(-1.38%) |
Mar 17, 2022 | 76.99 | 79.33 | 76.01 | 79.28 | 21,946,184 | +0.84(+1.07%) |
Mar 16, 2022 | 75.29 | 78.48 | 74.97 | 78.44 | 36,290,688 | +6.46(+8.97%) |
Mar 15, 2022 | 68.97 | 72.39 | 67.28 | 71.98 | 23,182,790 | +3.65(+5.35%) |
Mar 14, 2022 | 70.64 | 71.36 | 67.89 | 68.33 | 25,277,014 | -3.37(-4.70%) |
Mar 11, 2022 | 75.47 | 75.52 | 71.51 | 71.69 | 23,144,178 | -2.86(-3.83%) |
Mar 10, 2022 | 76.54 | 72.67 | 74.55 | 22,027,066 | -3.66(-4.68%) | |
Mar 09, 2022 | 78.73 | 79.25 | 76.34 | 78.21 | 19,945,486 | +2.24(+2.95%) |
Mar 08, 2022 | 75.07 | 79.01 | 72.79 | 75.97 | 28,787,360 | +1.44(+1.93%) |
Mar 07, 2022 | 80.50 | 81.69 | 74.46 | 74.53 | 27,122,948 | -6.11(-7.58%) |
Mar 04, 2022 | 86.07 | 86.07 | 79.27 | 80.64 | 28,664,858 | -7.16(-8.15%) |
Mar 03, 2022 | 90.20 | 90.77 | 87.02 | 87.80 | 22,413,276 | -4.06(-4.42%) |
Mar 02, 2022 | 85.82 | 92.62 | 85.69 | 91.86 | 28,795,322 | +6.93(+8.16%) |
Mar 01, 2022 | 87.19 | 88.45 | 83.35 | 84.93 | 21,105,182 | -2.56(-2.93%) |
Feb 28, 2022 | 87.08 | 88.36 | 85.81 | 87.49 | 17,530,224 | -1.22(-1.38%) |
Feb 25, 2022 | 86.60 | 89.08 | 86.73 | 88.71 | 15,244,199 | +1.25(+1.43%) |
Feb 24, 2022 | 82.83 | 87.57 | 82.50 | 87.46 | 24,843,538 | +1.50(+1.74%) |
Feb 23, 2022 | 90.06 | 90.45 | 85.72 | 85.96 | 19,413,894 | -3.21(-3.60%) |
Feb 22, 2022 | 88.45 | 92.52 | 87.30 | 89.17 | 25,211,666 | -0.23(-0.25%) |
Feb 18, 2022 | 89.40 | 0 | -2.88(-3.13%) | |||
Feb 17, 2022 | 93.57 | 94.52 | 92.05 | 92.28 | 18,222,828 | -2.29(-2.43%) |
Feb 16, 2022 | 92.98 | 95.00 | 92.12 | 94.58 | 15,791,210 | +0.06(+0.06%) |
Feb 15, 2022 | 89.60 | 95.01 | 89.60 | 94.52 | 27,494,534 | +6.05(+6.83%) |
Feb 14, 2022 | 90.57 | 91.73 | 87.34 | 88.47 | 23,861,830 | +0.10(+0.11%) |
Feb 11, 2022 | 89.87 | 93.12 | 87.58 | 88.37 | 31,486,514 | -1.24(-1.38%) |
Feb 10, 2022 | 87.81 | 93.18 | 87.11 | 89.61 | 34,339,412 | +2.86(+3.29%) |
Feb 09, 2022 | 83.29 | 87.41 | 82.28 | 86.76 | 22,622,312 | +3.94(+4.76%) |
Feb 08, 2022 | 79.90 | 83.10 | 79.75 | 82.82 | 18,598,944 | +3.20(+4.02%) |
Feb 07, 2022 | 80.10 | 80.77 | 79.24 | 79.62 | 11,992,797 | -0.30(-0.37%) |
Feb 04, 2022 | 79.97 | 80.92 | 78.61 | 79.92 | 15,903,231 | -0.79(-0.98%) |
Feb 03, 2022 | 81.39 | 80.45 | 80.70 | 19,898,678 | -2.50(-3.01%) | |
Feb 02, 2022 | 81.64 | 83.39 | 81.26 | 83.20 | 20,151,216 | +3.01(+3.76%) |
Feb 01, 2022 | 80.93 | 81.12 | 79.18 | 80.19 | 15,451,365 | -0.81(-1.00%) |
Jan 31, 2022 | 77.74 | 81.04 | 81.00 | 22,226,218 | +2.95(+3.78%) | |
Jan 28, 2022 | 76.17 | 78.06 | 74.35 | 78.05 | 24,818,118 | +0.54(+0.70%) |
Jan 27, 2022 | 82.22 | 82.40 | 77.18 | 77.50 | 23,022,378 | -1.89(-2.37%) |
Jan 26, 2022 | 81.96 | 83.47 | 79.39 | 79.39 | 21,321,748 | -0.08(-0.11%) |
Jan 25, 2022 | 79.67 | 81.02 | 78.42 | 79.47 | 22,422,984 | -2.20(-2.69%) |
Jan 24, 2022 | 79.03 | 81.76 | 76.44 | 81.67 | 30,224,134 | +1.00(+1.24%) |
Jan 21, 2022 | 82.92 | 83.82 | 80.26 | 80.66 | 30,313,792 | -3.09(-3.69%) |
Jan 20, 2022 | 88.89 | 88.93 | 83.62 | 83.76 | 25,060,708 | -4.85(-5.48%) |
Jan 19, 2022 | 92.27 | 93.32 | 88.38 | 88.61 | 19,309,292 | -2.83(-3.09%) |
Jan 18, 2022 | 94.05 | 94.47 | 91.11 | 91.44 | 20,213,370 | -4.44(-4.63%) |
Jan 14, 2022 | 95.88 | 0 | +1.73(+1.84%) | |||
Jan 13, 2022 | 95.01 | 96.59 | 93.83 | 94.14 | 23,953,272 | +0.50(+0.54%) |
Jan 12, 2022 | 93.69 | 94.74 | 92.33 | 93.64 | 13,551,885 | +0.90(+0.97%) |
Jan 11, 2022 | 91.03 | 92.81 | 90.23 | 92.74 | 15,162,796 | +0.31(+0.33%) |
Jan 10, 2022 | 92.80 | 94.19 | 89.63 | 92.44 | 20,584,490 | -0.55(-0.59%) |
Jan 07, 2022 | 94.61 | 95.69 | 92.49 | 92.99 | 15,091,031 | -1.18(-1.25%) |
Jan 06, 2022 | 93.63 | 95.22 | 92.67 | 94.17 | 22,652,210 | +1.23(+1.32%) |
Jan 05, 2022 | 93.91 | 96.93 | 92.89 | 92.94 | 29,021,720 | -1.91(-2.01%) |
Jan 04, 2022 | 94.12 | 95.10 | 92.09 | 94.85 | 19,991,598 | +0.58(+0.62%) |
Jan 03, 2022 | 92.45 | 94.35 | 91.71 | 94.27 | 19,059,922 | +2.56(+2.79%) |
Dec 31, 2021 | 92.55 | 92.96 | 91.59 | 91.71 | 14,083,534 | -0.63(-0.68%) |
Dec 30, 2021 | 92.84 | 93.93 | 91.89 | 92.34 | 19,629,426 | -2.24(-2.37%) |
Dec 29, 2021 | 92.45 | 95.15 | 92.36 | 94.58 | 32,699,250 | +3.18(+3.48%) |
Dec 28, 2021 | 92.20 | 92.34 | 90.54 | 91.41 | 13,899,938 | -1.47(-1.58%) |
Dec 27, 2021 | 92.17 | 93.36 | 91.20 | 92.87 | 17,397,178 | +0.01(+0.01%) |
Dec 23, 2021 | 89.20 | 93.43 | 88.86 | 92.86 | 37,010,856 | +4.01(+4.52%) |
Dec 22, 2021 | 88.52 | 88.99 | 87.45 | 88.85 | 18,887,536 | -0.37(-0.41%) |
Dec 21, 2021 | 87.52 | 89.64 | 85.91 | 89.22 | 59,294,540 | +8.54(+10.59%) |
Dec 20, 2021 | 80.78 | 81.88 | 79.58 | 80.68 | 22,594,122 | -0.95(-1.17%) |
Dec 17, 2021 | 80.27 | 82.39 | 79.60 | 81.63 | 24,214,762 | +0.30(+0.37%) |
Dec 16, 2021 | 84.46 | 84.90 | 80.78 | 81.33 | 16,770,607 | -2.92(-3.47%) |
Dec 15, 2021 | 82.10 | 84.37 | 80.70 | 84.25 | 14,190,966 | +2.33(+2.85%) |
Dec 14, 2021 | 81.85 | 83.37 | 81.54 | 81.92 | 12,279,984 | +4.39(+5.67%) |
Dec 13, 2021 | 85.18 | 85.94 | 77.52 | 77.52 | 13,193,177 | -6.61(-7.85%) |
Dec 10, 2021 | 82.95 | 84.25 | 82.74 | 84.13 | 12,156,438 | +0.60(+0.72%) |
Dec 09, 2021 | 83.89 | 85.11 | 83.23 | 83.53 | 12,158,173 | -4.07(-4.64%) |
Dec 08, 2021 | 84.02 | 87.60 | 82.64 | 87.60 | 13,115,447 | +3.18(+3.77%) |
Dec 07, 2021 | 83.03 | 85.60 | 82.94 | 84.41 | 22,098,800 | +3.32(+4.10%) |
Dec 06, 2021 | 80.48 | 81.86 | 79.20 | 81.09 | 15,343,796 | +0.82(+1.02%) |
Dec 03, 2021 | 82.33 | 83.04 | 79.31 | 80.27 | 19,502,522 | -1.24(-1.52%) |
Dec 02, 2021 | 81.27 | 82.21 | 80.01 | 81.51 | 23,342,494 | -2.23(-2.67%) |
Dec 01, 2021 | 85.12 | 87.58 | 83.60 | 83.75 | 32,201,128 | +1.13(+1.37%) |
Nov 30, 2021 | 84.17 | 85.49 | 82.56 | 82.61 | 27,742,648 | -2.10(-2.48%) |
Nov 29, 2021 | 82.99 | 84.85 | 82.77 | 84.72 | 19,199,324 | +2.65(+3.23%) |
Nov 26, 2021 | 81.76 | 82.66 | 80.63 | 82.07 | 16,763,872 | -2.72(-3.21%) |
Nov 24, 2021 | 83.35 | 85.72 | 83.21 | 84.79 | 22,029,544 | +0.79(+0.94%) |
Nov 23, 2021 | 83.64 | 86.26 | 82.94 | 84.00 | 32,344,144 | +1.01(+1.22%) |
Nov 22, 2021 | 82.28 | 86.22 | 82.28 | 82.99 | 35,346,732 | +0.60(+0.73%) |
Nov 19, 2021 | 77.63 | 82.47 | 77.63 | 82.39 | 48,008,224 | +8.29(+11.18%) |
Nov 18, 2021 | 75.63 | 75.91 | 74.03 | 74.10 | 17,132,048 | -0.11(-0.15%) |
Nov 17, 2021 | 75.22 | 75.31 | 73.95 | 74.22 | 11,789,235 | -1.33(-1.76%) |
Nov 16, 2021 | 75.30 | 75.88 | 74.53 | 75.54 | 11,972,217 | +0.03(+0.04%) |
Nov 15, 2021 | 76.48 | 76.99 | 75.34 | 75.51 | 12,857,026 | -0.51(-0.67%) |
Nov 12, 2021 | 73.78 | 76.73 | 73.71 | 76.02 | 26,998,648 | +2.70(+3.69%) |
Nov 11, 2021 | 72.80 | 73.72 | 72.40 | 73.32 | 12,390,056 | -0.44(-0.60%) |
Nov 10, 2021 | 72.93 | 73.76 | 15,483,952 | -0.58(-0.78%) | ||
Nov 09, 2021 | 73.86 | 75.01 | 73.33 | 74.34 | 20,453,252 | +1.01(+1.38%) |
Nov 08, 2021 | 72.11 | 73.79 | 71.91 | 73.33 | 19,039,788 | +1.61(+2.25%) |
Nov 05, 2021 | 71.80 | 72.52 | 71.17 | 71.72 | 13,237,692 | +0.67(+0.94%) |
Nov 04, 2021 | 71.18 | 71.28 | 69.87 | 71.05 | 16,202,665 | +0.97(+1.39%) |
Nov 03, 2021 | 69.54 | 70.15 | 69.10 | 70.07 | 10,437,763 | +0.48(+0.69%) |
Nov 02, 2021 | 69.33 | 69.68 | 68.88 | 69.59 | 9,922,141 | +0.06(+0.08%) |
Nov 01, 2021 | 67.83 | 69.80 | 68.87 | 69.53 | 12,187,448 | +1.57(+2.32%) |
Oct 29, 2021 | 67.26 | 68.40 | 67.96 | 11,632,797 | -0.47(-0.69%) | |
Oct 28, 2021 | 68.15 | 68.04 | 68.43 | 17,202,018 | +1.32(+1.96%) | |
Oct 27, 2021 | 67.39 | 67.56 | 66.34 | 67.11 | 13,840,550 | -0.69(-1.02%) |
Oct 26, 2021 | 68.23 | 67.80 | 14,504,303 | +0.18(+0.26%) | ||
Oct 25, 2021 | 68.47 | 67.41 | 67.63 | 23,730,172 | +1.23(+1.85%) | |
Oct 22, 2021 | 67.38 | 65.98 | 66.40 | 18,192,322 | -1.11(-1.65%) | |
Oct 21, 2021 | 66.83 | 67.57 | 66.55 | 67.51 | 11,322,636 | +0.36(+0.54%) |
Oct 20, 2021 | 66.09 | 68.06 | 65.90 | 67.14 | 19,778,316 | +0.69(+1.04%) |
Oct 19, 2021 | 66.26 | 66.77 | 65.54 | 66.46 | 17,168,676 | +0.30(+0.46%) |
Oct 18, 2021 | 65.90 | 66.51 | 65.20 | 66.15 | 12,044,227 | -0.41(-0.62%) |
Oct 15, 2021 | 66.97 | 67.33 | 66.37 | 66.56 | 12,100,266 | -0.12(-0.18%) |
Oct 14, 2021 | 66.17 | 66.96 | 65.71 | 66.68 | 15,797,698 | +1.35(+2.06%) |
Oct 13, 2021 | 65.64 | 66.31 | 65.14 | 65.33 | 17,809,070 | -0.30(-0.46%) |
Oct 12, 2021 | 68.24 | 68.28 | 64.59 | 65.64 | 37,508,524 | -2.44(-3.58%) |
Oct 11, 2021 | 68.75 | 69.19 | 68.04 | 68.08 | 12,907,625 | -0.89(-1.28%) |
Oct 08, 2021 | 69.76 | 69.77 | 68.55 | 68.96 | 13,998,018 | -0.42(-0.61%) |
Oct 07, 2021 | 69.24 | 70.49 | 68.96 | 69.39 | 15,478,455 | +0.60(+0.87%) |
Oct 06, 2021 | 68.65 | 69.22 | 67.89 | 68.79 | 18,192,822 | -0.55(-0.79%) |
Oct 05, 2021 | 70.04 | 70.04 | 68.46 | 69.34 | 14,749,986 | -0.13(-0.18%) |
Oct 04, 2021 | 69.44 | 70.39 | 69.20 | 69.46 | 19,848,272 | -0.35(-0.51%) |
Oct 01, 2021 | 70.16 | 70.39 | 68.94 | 69.82 | 18,112,640 | +0.02(+0.03%) |
Sep 30, 2021 | 71.01 | 71.40 | 69.69 | 69.80 | 17,215,966 | -0.56(-0.80%) |
Sep 29, 2021 | 69.89 | 72.01 | 68.97 | 70.36 | 38,845,116 | -1.43(-2.00%) |
Sep 28, 2021 | 73.17 | 73.65 | 71.75 | 71.79 | 27,696,506 | -2.04(-2.77%) |
Sep 27, 2021 | 72.33 | 74.52 | 72.20 | 73.84 | 18,745,738 | +1.12(+1.54%) |
Sep 24, 2021 | 71.98 | 73.17 | 71.76 | 72.72 | 15,073,740 | +0.00(+0.00%) |
Sep 23, 2021 | 72.29 | 73.45 | 71.94 | 72.72 | 17,614,682 | +0.07(+0.09%) |
Sep 22, 2021 | 71.73 | 73.25 | 71.34 | 72.65 | 17,301,012 | +1.80(+2.54%) |
Sep 21, 2021 | 71.62 | 71.82 | 70.38 | 70.85 | 16,307,728 | -0.23(-0.32%) |
Sep 20, 2021 | 71.30 | 71.46 | 69.92 | 71.08 | 23,646,664 | -1.90(-2.60%) |
Sep 17, 2021 | 73.07 | 73.17 | 72.01 | 72.97 | 20,821,758 | -0.31(-0.43%) |
Sep 16, 2021 | 71.99 | 73.62 | 71.48 | 73.29 | 13,100,017 | +0.79(+1.08%) |
Sep 15, 2021 | 71.65 | 72.61 | 70.49 | 72.50 | 15,532,126 | +0.32(+0.45%) |
Sep 14, 2021 | 72.47 | 72.80 | 71.61 | 72.18 | 14,188,302 | -0.84(-1.16%) |
Sep 13, 2021 | 73.23 | 73.88 | 71.30 | 73.02 | 16,079,680 | +0.82(+1.14%) |
Sep 10, 2021 | 72.45 | 74.27 | 72.15 | 72.20 | 18,579,848 | +0.63(+0.88%) |
Sep 09, 2021 | 70.35 | 71.96 | 70.35 | 71.57 | 14,899,903 | +0.59(+0.83%) |
Sep 08, 2021 | 71.89 | 71.93 | 69.84 | 70.98 | 17,688,354 | -1.35(-1.86%) |
Sep 07, 2021 | 72.43 | 73.16 | 71.85 | 72.32 | 12,248,460 | -0.17(-0.23%) |
Sep 03, 2021 | 72.68 | 73.38 | 72.28 | 72.49 | 9,393,336 | -0.19(-0.26%) |
Sep 02, 2021 | 71.90 | 72.69 | 71.01 | 72.68 | 15,084,055 | +0.27(+0.38%) |
Sep 01, 2021 | 72.99 | 72.99 | 71.72 | 72.40 | 14,259,966 | +0.02(+0.03%) |
Aug 31, 2021 | 72.36 | 73.29 | 72.01 | 72.38 | 15,075,416 | +0.53(+0.74%) |
Aug 30, 2021 | 72.80 | 73.41 | 71.53 | 71.85 | 13,054,956 | -0.82(-1.14%) |
Aug 27, 2021 | 71.17 | 72.82 | 70.86 | 72.68 | 15,267,025 | +1.21(+1.69%) |
Aug 26, 2021 | 71.92 | 71.93 | 70.42 | 71.47 | 20,679,920 | -1.25(-1.72%) |
Aug 25, 2021 | 71.49 | 75.65 | 70.89 | 72.72 | 37,202,944 | +2.02(+2.86%) |
Aug 24, 2021 | 70.85 | 71.39 | 70.41 | 70.69 | 18,413,710 | +0.24(+0.33%) |
Aug 23, 2021 | 69.57 | 70.60 | 67.77 | 70.46 | 22,652,162 | +1.48(+2.15%) |
Aug 20, 2021 | 68.89 | 69.76 | 68.34 | 68.97 | 14,868,842 | -0.05(-0.07%) |
Aug 19, 2021 | 68.89 | 69.55 | 67.81 | 69.02 | 18,335,556 | -0.33(-0.48%) |
Aug 18, 2021 | 69.98 | 70.60 | 69.32 | 69.36 | 14,255,515 | -0.16(-0.23%) |
Aug 17, 2021 | 68.92 | 70.17 | 68.37 | 69.52 | 17,856,556 | -0.15(-0.21%) |
Aug 16, 2021 | 68.95 | 70.48 | 68.67 | 69.66 | 18,472,170 | +0.01(+0.01%) |
Aug 13, 2021 | 68.80 | 69.97 | 68.63 | 69.65 | 25,761,830 | +0.66(+0.95%) |
Aug 12, 2021 | 70.89 | 70.89 | 67.58 | 68.99 | 73,833,048 | -4.69(-6.37%) |
Aug 11, 2021 | 74.68 | 74.69 | 72.40 | 73.69 | 32,133,170 | -0.86(-1.16%) |
Aug 10, 2021 | 78.39 | 78.39 | 74.42 | 74.55 | 41,435,888 | -4.22(-5.36%) |
Aug 09, 2021 | 80.27 | 80.57 | 78.65 | 78.78 | 13,598,890 | -1.76(-2.18%) |
Aug 06, 2021 | 79.75 | 81.40 | 79.60 | 80.53 | 14,885,753 | +0.51(+0.64%) |
Aug 05, 2021 | 80.67 | 81.59 | 79.71 | 80.02 | 15,087,610 | -0.50(-0.62%) |
Aug 04, 2021 | 79.01 | 81.61 | 78.12 | 80.52 | 29,703,008 | +1.11(+1.40%) |
Aug 03, 2021 | 77.46 | 79.62 | 76.55 | 79.41 | 26,259,644 | +3.16(+4.15%) |
Aug 02, 2021 | 77.63 | 78.07 | 76.09 | 76.25 | 15,164,946 | +0.08(+0.10%) |
Jul 30, 2021 | 74.77 | 76.72 | 74.70 | 76.17 | 12,802,386 | +0.47(+0.62%) |
Jul 29, 2021 | 74.72 | 75.74 | 74.59 | 75.70 | 14,786,267 | +1.50(+2.03%) |
Jul 28, 2021 | 73.22 | 74.65 | 73.05 | 74.20 | 14,604,606 | +1.30(+1.78%) |
Jul 27, 2021 | 73.45 | 73.45 | 71.21 | 72.90 | 24,366,200 | -2.03(-2.71%) |
Jul 26, 2021 | 74.46 | 76.10 | 74.16 | 74.94 | 12,236,310 | +0.35(+0.47%) |
Jul 23, 2021 | 74.57 | 74.68 | 73.56 | 74.58 | 12,569,850 | +0.40(+0.54%) |
Jul 22, 2021 | 74.87 | 74.89 | 73.13 | 74.18 | 19,379,540 | -1.63(-2.15%) |
Jul 21, 2021 | 74.00 | 75.86 | 73.99 | 75.81 | 16,269,390 | +1.77(+2.39%) |
Jul 20, 2021 | 73.33 | 74.56 | 72.45 | 74.04 | 15,119,329 | +0.80(+1.09%) |
Jul 19, 2021 | 72.52 | 73.35 | 71.89 | 73.25 | 23,855,464 | -0.42(-0.57%) |
Jul 16, 2021 | 75.77 | 76.22 | 73.50 | 73.67 | 19,480,298 | -1.88(-2.48%) |
Jul 15, 2021 | 76.94 | 77.06 | 74.98 | 75.55 | 16,912,096 | -1.54(-2.00%) |
Jul 14, 2021 | 77.93 | 79.32 | 76.92 | 77.09 | 16,234,056 | +0.04(+0.05%) |
Jul 13, 2021 | 77.86 | 78.08 | 76.70 | 77.05 | 14,518,755 | -1.09(-1.40%) |
Jul 12, 2021 | 77.34 | 78.31 | 76.32 | 78.14 | 12,854,955 | +0.81(+1.04%) |
Jul 09, 2021 | 76.03 | 77.54 | 75.36 | 77.33 | 15,722,101 | +1.60(+2.11%) |
Jul 08, 2021 | 74.89 | 76.48 | 74.60 | 75.73 | 23,520,054 | -1.09(-1.42%) |
Jul 07, 2021 | 80.23 | 80.35 | 76.56 | 76.82 | 23,431,088 | -2.81(-3.53%) |
Jul 06, 2021 | 79.35 | 80.08 | 78.33 | 79.63 | 21,504,578 | +0.74(+0.93%) |
Jul 02, 2021 | 79.17 | 79.44 | 77.48 | 78.89 | 23,124,508 | +0.22(+0.27%) |
Jul 01, 2021 | 80.77 | 80.78 | 78.48 | 78.68 | 54,213,328 | -4.78(-5.73%) |
Jun 30, 2021 | 83.33 | 83.87 | 81.94 | 83.46 | 41,220,308 | +2.01(+2.47%) |
Jun 29, 2021 | 82.05 | 82.34 | 80.41 | 81.45 | 18,845,238 | -0.44(-0.54%) |
Jun 28, 2021 | 81.15 | 82.11 | 80.69 | 81.89 | 18,684,868 | +1.33(+1.65%) |
Jun 25, 2021 | 80.11 | 81.36 | 79.64 | 80.56 | 20,010,422 | +1.42(+1.80%) |
Jun 24, 2021 | 78.99 | 79.45 | 78.49 | 79.14 | 15,988,713 | +1.53(+1.97%) |
Jun 23, 2021 | 76.70 | 78.44 | 76.67 | 77.61 | 16,961,126 | +1.34(+1.75%) |
Jun 22, 2021 | 76.22 | 76.88 | 75.67 | 76.27 | 17,070,000 | +0.58(+0.77%) |
Jun 21, 2021 | 75.48 | 75.91 | 74.36 | 75.69 | 20,159,272 | +0.12(+0.16%) |
Jun 18, 2021 | 77.49 | 77.87 | 74.77 | 75.57 | 40,709,076 | -3.62(-4.58%) |
Jun 17, 2021 | 78.28 | 79.98 | 77.95 | 79.20 | 16,283,693 | +0.15(+0.19%) |
Jun 16, 2021 | 81.25 | 81.62 | 78.69 | 79.05 | 18,431,416 | -1.66(-2.06%) |
Jun 15, 2021 | 79.20 | 81.43 | 78.49 | 80.71 | 22,712,326 | +1.66(+2.10%) |
Jun 14, 2021 | 78.08 | 79.49 | 77.95 | 79.05 | 14,555,620 | +1.13(+1.45%) |
Jun 11, 2021 | 78.64 | 79.32 | 77.79 | 77.92 | 12,906,359 | +0.06(+0.08%) |
Jun 10, 2021 | 77.98 | 79.40 | 77.12 | 77.86 | 23,093,560 | +0.61(+0.79%) |
Jun 09, 2021 | 78.74 | 79.12 | 77.12 | 77.25 | 21,817,380 | -1.84(-2.32%) |
Jun 08, 2021 | 83.45 | 83.46 | 78.58 | 79.09 | 30,192,678 | -3.45(-4.18%) |
Jun 07, 2021 | 81.70 | 82.72 | 81.17 | 82.54 | 9,157,036 | +0.28(+0.33%) |
Jun 04, 2021 | 81.49 | 82.86 | 81.37 | 82.26 | 12,820,260 | +1.70(+2.11%) |
Jun 03, 2021 | 82.18 | 82.57 | 80.43 | 80.56 | 15,003,342 | -2.27(-2.74%) |
Jun 02, 2021 | 82.88 | 83.30 | 81.96 | 82.83 | 10,497,091 | +0.19(+0.23%) |
Jun 01, 2021 | 83.40 | 84.22 | 82.13 | 82.65 | 11,265,071 | +0.01(+0.01%) |
May 28, 2021 | 82.71 | 83.21 | 81.73 | 82.64 | 11,536,488 | +0.21(+0.25%) |
May 27, 2021 | 80.99 | 83.24 | 80.86 | 82.43 | 22,685,594 | +1.66(+2.05%) |
May 26, 2021 | 80.12 | 80.97 | 79.57 | 80.77 | 12,837,088 | +0.99(+1.24%) |
May 25, 2021 | 82.08 | 82.21 | 78.29 | 79.78 | 26,740,444 | -1.64(-2.01%) |
May 24, 2021 | 79.96 | 82.13 | 79.91 | 81.42 | 16,006,946 | +2.14(+2.70%) |
May 21, 2021 | 80.31 | 80.52 | 78.93 | 79.28 | 13,314,893 | -0.40(-0.51%) |
May 20, 2021 | 79.06 | 80.03 | 78.10 | 79.68 | 17,400,970 | +1.18(+1.50%) |
May 19, 2021 | 75.83 | 78.84 | 74.80 | 78.50 | 27,790,218 | +1.03(+1.33%) |
May 18, 2021 | 79.11 | 79.47 | 77.39 | 77.47 | 21,269,240 | -1.48(-1.88%) |
May 17, 2021 | 77.69 | 78.98 | 76.33 | 78.95 | 15,276,772 | +0.68(+0.87%) |
May 14, 2021 | 77.38 | 78.71 | 75.70 | 78.28 | 18,573,042 | +2.47(+3.25%) |
May 13, 2021 | 76.58 | 77.46 | 75.16 | 75.81 | 20,513,122 | +0.38(+0.51%) |
May 12, 2021 | 77.73 | 78.54 | 75.04 | 75.43 | 23,892,864 | -3.81(-4.81%) |
May 11, 2021 | 75.89 | 79.32 | 75.45 | 79.24 | 23,871,618 | -0.17(-0.21%) |
May 10, 2021 | 83.43 | 83.48 | 79.36 | 79.41 | 25,295,004 | -5.04(-5.97%) |
May 07, 2021 | 84.37 | 84.78 | 83.47 | 84.44 | 12,978,014 | +1.16(+1.39%) |
May 06, 2021 | 83.34 | 83.60 | 81.79 | 83.28 | 14,201,939 | -0.34(-0.41%) |
May 05, 2021 | 83.96 | 84.41 | 82.54 | 83.63 | 13,409,462 | +0.73(+0.88%) |
May 04, 2021 | 82.64 | 83.91 | 80.56 | 82.90 | 18,165,802 | -0.60(-0.72%) |