Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 81.94 | 82.36 | 79.73 | 79.94 | 326,379 | -2.45(-2.97%) |
Apr 28, 2022 | 82.56 | 83.21 | 81.32 | 82.39 | 183,765 | -0.27(-0.33%) |
Apr 27, 2022 | 81.53 | 83.36 | 81.53 | 82.66 | 349,409 | +1.42(+1.74%) |
Apr 26, 2022 | 81.41 | 82.56 | 81.10 | 81.24 | 233,931 | -0.83(-1.01%) |
Apr 25, 2022 | 80.84 | 82.14 | 79.40 | 82.07 | 261,749 | +1.05(+1.29%) |
Apr 22, 2022 | 82.66 | 83.25 | 80.83 | 81.02 | 273,564 | -1.93(-2.33%) |
Apr 21, 2022 | 84.10 | 84.77 | 82.45 | 82.95 | 430,350 | -0.29(-0.35%) |
Apr 20, 2022 | 84.52 | 85.02 | 82.87 | 83.24 | 484,730 | -0.58(-0.69%) |
Apr 19, 2022 | 84.21 | 85.07 | 83.54 | 83.83 | 301,376 | -0.04(-0.05%) |
Apr 18, 2022 | 83.25 | 83.97 | 82.82 | 83.86 | 209,652 | +0.59(+0.71%) |
Apr 14, 2022 | 84.34 | 85.42 | 83.09 | 83.27 | 257,972 | -1.09(-1.29%) |
Apr 13, 2022 | 83.64 | 86.96 | 82.62 | 84.36 | 327,959 | +0.59(+0.71%) |
Apr 12, 2022 | 84.49 | 85.50 | 83.58 | 83.77 | 213,609 | -0.49(-0.58%) |
Apr 11, 2022 | 84.92 | 91.58 | 83.62 | 84.25 | 202,137 | -0.66(-0.78%) |
Apr 08, 2022 | 85.96 | 86.39 | 84.59 | 84.91 | 169,175 | -0.65(-0.76%) |
Apr 07, 2022 | 85.27 | 86.50 | 84.30 | 85.56 | 190,164 | +0.10(+0.11%) |
Apr 06, 2022 | 85.53 | 86.57 | 84.73 | 85.47 | 196,243 | -0.28(-0.33%) |
Apr 05, 2022 | 85.91 | 86.99 | 85.63 | 85.75 | 220,073 | -0.27(-0.32%) |
Apr 04, 2022 | 88.72 | 88.72 | 85.77 | 86.02 | 211,635 | -2.98(-3.35%) |
Apr 01, 2022 | 87.25 | 89.41 | 86.65 | 89.00 | 350,915 | +2.26(+2.61%) |
Mar 31, 2022 | 88.27 | 89.43 | 86.70 | 86.74 | 265,736 | -1.80(-2.03%) |
Mar 30, 2022 | 88.39 | 88.65 | 87.86 | 88.53 | 280,209 | +0.57(+0.65%) |
Mar 29, 2022 | 88.30 | 88.94 | 87.71 | 87.96 | 290,908 | -0.12(-0.13%) |
Mar 28, 2022 | 87.24 | 88.43 | 87.07 | 88.08 | 222,216 | +0.35(+0.40%) |
Mar 25, 2022 | 86.51 | 87.90 | 86.25 | 87.73 | 231,640 | +1.50(+1.74%) |
Mar 24, 2022 | 85.06 | 86.24 | 84.75 | 86.22 | 133,829 | +1.19(+1.40%) |
Mar 23, 2022 | 85.04 | 85.77 | 84.65 | 85.03 | 153,280 | -0.38(-0.44%) |
Mar 22, 2022 | 85.27 | 86.54 | 85.16 | 85.41 | 221,046 | +0.45(+0.53%) |
Mar 21, 2022 | 83.85 | 85.25 | 83.85 | 84.96 | 178,630 | +1.29(+1.54%) |
Mar 18, 2022 | 84.18 | 84.51 | 81.41 | 83.67 | 385,769 | -0.20(-0.24%) |
Mar 17, 2022 | 82.30 | 84.01 | 81.40 | 83.87 | 149,044 | +1.14(+1.37%) |
Mar 16, 2022 | 83.29 | 83.79 | 81.36 | 82.74 | 186,607 | -0.16(-0.20%) |
Mar 15, 2022 | 83.13 | 83.43 | 82.15 | 82.90 | 285,215 | +0.11(+0.13%) |
Mar 14, 2022 | 81.50 | 82.96 | 80.54 | 82.80 | 139,925 | +1.98(+2.45%) |
Mar 11, 2022 | 80.47 | 82.03 | 80.13 | 80.82 | 172,847 | +0.56(+0.70%) |
Mar 10, 2022 | 78.70 | 80.44 | 78.40 | 80.25 | 173,679 | +0.61(+0.77%) |
Mar 09, 2022 | 81.67 | 81.90 | 79.50 | 79.64 | 229,953 | -0.44(-0.55%) |
Mar 08, 2022 | 80.32 | 82.13 | 79.76 | 80.08 | 269,077 | -0.19(-0.24%) |
Mar 07, 2022 | 80.92 | 80.99 | 80.10 | 80.27 | 302,259 | -0.80(-0.98%) |
Mar 04, 2022 | 80.08 | 81.93 | 79.61 | 81.07 | 206,414 | +0.25(+0.31%) |
Mar 03, 2022 | 80.49 | 81.20 | 80.21 | 80.82 | 154,959 | +0.48(+0.59%) |
Mar 02, 2022 | 80.27 | 82.04 | 80.21 | 80.34 | 263,809 | +0.23(+0.29%) |
Mar 01, 2022 | 80.45 | 80.95 | 79.46 | 80.11 | 538,013 | -0.64(-0.79%) |
Feb 28, 2022 | 80.18 | 81.53 | 80.14 | 80.75 | 368,167 | -0.50(-0.62%) |
Feb 25, 2022 | 76.89 | 81.90 | 79.24 | 81.25 | 559,652 | +4.46(+5.80%) |
Feb 24, 2022 | 73.91 | 76.88 | 73.77 | 76.80 | 424,772 | +1.05(+1.38%) |
Feb 23, 2022 | 76.49 | 77.18 | 75.56 | 75.75 | 244,706 | -0.35(-0.46%) |
Feb 22, 2022 | 75.91 | 76.68 | 75.61 | 76.10 | 197,503 | -0.18(-0.24%) |
Feb 18, 2022 | 76.28 | 0 | +1.98(+2.66%) | |||
Feb 17, 2022 | 75.18 | 75.72 | 74.15 | 74.30 | 282,009 | -1.72(-2.26%) |
Feb 16, 2022 | 74.92 | 76.28 | 74.92 | 76.02 | 290,031 | +0.74(+0.98%) |
Feb 15, 2022 | 73.82 | 75.45 | 73.62 | 75.28 | 238,903 | +1.56(+2.12%) |
Feb 14, 2022 | 74.67 | 74.87 | 73.22 | 73.72 | 192,270 | -0.42(-0.56%) |
Feb 11, 2022 | 75.18 | 75.78 | 73.57 | 74.14 | 204,243 | -1.33(-1.77%) |
Feb 10, 2022 | 75.71 | 76.94 | 75.12 | 75.47 | 245,135 | -0.92(-1.20%) |
Feb 09, 2022 | 77.38 | 77.74 | 75.68 | 76.39 | 302,620 | -1.17(-1.51%) |
Feb 08, 2022 | 74.87 | 77.87 | 74.50 | 77.56 | 276,086 | +2.90(+3.89%) |
Feb 07, 2022 | 74.43 | 75.55 | 74.19 | 74.66 | 234,948 | +0.62(+0.84%) |
Feb 04, 2022 | 75.11 | 76.34 | 73.61 | 74.04 | 305,998 | -2.65(-3.46%) |
Feb 03, 2022 | 76.98 | 77.62 | 76.69 | 284,268 | -0.31(-0.40%) | |
Feb 02, 2022 | 76.77 | 77.55 | 76.25 | 77.00 | 228,843 | -0.11(-0.14%) |
Feb 01, 2022 | 76.01 | 77.41 | 75.08 | 77.11 | 240,205 | +1.41(+1.87%) |
Jan 28, 2022 | 73.77 | 75.70 | 73.16 | 75.70 | 227,111 | +1.80(+2.43%) |
Jan 27, 2022 | 75.04 | 76.48 | 73.36 | 73.90 | 236,518 | -0.73(-0.97%) |
Jan 26, 2022 | 75.65 | 76.74 | 74.08 | 74.62 | 299,520 | -0.82(-1.09%) |
Jan 25, 2022 | 75.96 | 76.92 | 73.87 | 75.44 | 322,394 | -1.51(-1.96%) |
Jan 24, 2022 | 73.71 | 77.07 | 73.29 | 76.95 | 303,007 | +2.42(+3.24%) |
Jan 21, 2022 | 74.12 | 76.09 | 74.04 | 74.54 | 296,708 | -0.12(-0.16%) |
Jan 20, 2022 | 74.62 | 76.77 | 73.80 | 74.65 | 277,742 | +0.31(+0.42%) |
Jan 19, 2022 | 74.72 | 75.34 | 73.52 | 74.34 | 226,421 | +0.20(+0.27%) |
Jan 18, 2022 | 76.34 | 76.40 | 73.91 | 74.14 | 213,612 | -2.34(-3.06%) |
Jan 14, 2022 | 76.48 | 0 | -1.13(-1.46%) | |||
Jan 13, 2022 | 77.31 | 78.41 | 77.31 | 77.61 | 107,608 | +0.66(+0.85%) |
Jan 12, 2022 | 77.47 | 78.02 | 76.11 | 76.95 | 211,219 | -0.56(-0.72%) |
Jan 11, 2022 | 77.30 | 77.73 | 75.57 | 77.51 | 149,534 | +0.45(+0.59%) |
Jan 10, 2022 | 76.96 | 77.57 | 76.16 | 77.06 | 180,093 | +0.15(+0.20%) |
Jan 07, 2022 | 76.40 | 77.36 | 76.00 | 76.90 | 204,805 | +0.38(+0.49%) |
Jan 06, 2022 | 75.58 | 76.76 | 75.14 | 76.53 | 286,528 | +1.46(+1.95%) |
Jan 05, 2022 | 77.12 | 77.80 | 74.98 | 75.07 | 321,518 | -2.06(-2.67%) |
Jan 04, 2022 | 78.33 | 78.91 | 76.95 | 77.13 | 420,361 | -0.65(-0.83%) |
Jan 03, 2022 | 79.63 | 79.80 | 77.60 | 77.77 | 268,159 | -1.47(-1.86%) |
Dec 31, 2021 | 78.61 | 79.91 | 78.61 | 79.24 | 118,985 | +0.63(+0.80%) |
Dec 30, 2021 | 79.34 | 80.05 | 78.52 | 78.62 | 123,016 | -0.64(-0.81%) |
Dec 29, 2021 | 79.32 | 79.57 | 78.51 | 79.25 | 223,422 | +0.14(+0.17%) |
Dec 28, 2021 | 78.20 | 79.66 | 78.20 | 79.12 | 137,796 | +1.01(+1.29%) |
Dec 27, 2021 | 77.17 | 78.13 | 76.32 | 78.11 | 177,585 | +1.14(+1.48%) |
Dec 23, 2021 | 77.62 | 77.81 | 76.95 | 76.97 | 112,945 | -0.29(-0.38%) |
Dec 22, 2021 | 78.05 | 78.05 | 76.71 | 77.26 | 155,016 | -0.76(-0.98%) |
Dec 21, 2021 | 77.05 | 78.42 | 77.05 | 78.03 | 190,343 | +1.79(+2.35%) |
Dec 20, 2021 | 77.19 | 77.51 | 75.39 | 76.24 | 256,897 | -2.26(-2.88%) |
Dec 17, 2021 | 80.05 | 80.44 | 78.34 | 78.50 | 558,137 | -1.65(-2.06%) |
Dec 16, 2021 | 80.97 | 81.66 | 79.43 | 80.15 | 194,905 | -0.32(-0.40%) |
Dec 15, 2021 | 79.91 | 80.71 | 79.09 | 80.47 | 232,942 | +0.70(+0.87%) |
Dec 14, 2021 | 79.40 | 81.43 | 78.83 | 79.78 | 236,938 | +0.17(+0.22%) |
Dec 13, 2021 | 78.81 | 80.42 | 78.08 | 79.60 | 204,894 | +0.33(+0.41%) |
Dec 10, 2021 | 79.30 | 80.25 | 77.39 | 79.27 | 151,954 | +0.45(+0.58%) |
Dec 09, 2021 | 77.14 | 79.15 | 76.70 | 78.82 | 238,967 | +0.92(+1.18%) |
Dec 08, 2021 | 77.63 | 78.16 | 76.95 | 77.90 | 139,836 | +0.05(+0.06%) |
Dec 07, 2021 | 77.29 | 78.20 | 76.89 | 77.85 | 133,889 | +1.12(+1.46%) |
Dec 06, 2021 | 75.41 | 77.34 | 74.95 | 76.73 | 199,644 | +2.45(+3.29%) |
Dec 03, 2021 | 75.39 | 75.63 | 73.38 | 74.28 | 207,223 | -1.15(-1.53%) |
Dec 02, 2021 | 75.43 | 76.86 | 72.40 | 75.43 | 210,902 | +3.10(+4.29%) |
Dec 01, 2021 | 74.42 | 75.51 | 72.19 | 72.33 | 161,840 | -0.73(-0.99%) |
Nov 30, 2021 | 73.52 | 75.57 | 72.43 | 73.06 | 300,684 | -1.56(-2.09%) |
Nov 29, 2021 | 76.76 | 79.21 | 74.52 | 74.61 | 151,568 | -0.91(-1.20%) |
Nov 26, 2021 | 76.58 | 77.92 | 74.56 | 75.52 | 202,202 | -3.51(-4.44%) |
Nov 24, 2021 | 78.95 | 79.64 | 78.66 | 79.03 | 128,005 | -0.37(-0.46%) |
Nov 23, 2021 | 77.82 | 79.52 | 77.75 | 79.40 | 138,171 | +1.68(+2.17%) |
Nov 22, 2021 | 75.98 | 78.67 | 74.51 | 77.72 | 164,628 | +2.14(+2.83%) |
Nov 19, 2021 | 75.97 | 76.35 | 75.26 | 75.58 | 434,568 | -0.72(-0.94%) |
Nov 18, 2021 | 76.37 | 76.52 | 76.02 | 76.30 | 184,284 | -0.06(-0.08%) |
Nov 17, 2021 | 76.98 | 76.98 | 75.32 | 76.35 | 135,887 | -0.62(-0.80%) |
Nov 16, 2021 | 77.37 | 78.02 | 76.69 | 76.97 | 166,712 | -0.38(-0.49%) |
Nov 15, 2021 | 77.65 | 77.84 | 76.97 | 77.35 | 99,020 | +0.00(+0.00%) |
Nov 12, 2021 | 77.04 | 88.45 | 76.68 | 77.35 | 117,433 | +0.32(+0.41%) |
Nov 11, 2021 | 76.78 | 77.68 | 76.42 | 77.03 | 100,393 | +0.19(+0.25%) |
Nov 10, 2021 | 77.08 | 76.84 | 142,883 | -0.08(-0.10%) | ||
Nov 09, 2021 | 77.14 | 78.16 | 76.45 | 76.91 | 139,845 | -0.38(-0.49%) |
Nov 08, 2021 | 78.53 | 78.95 | 76.94 | 77.29 | 165,538 | -1.21(-1.55%) |
Nov 05, 2021 | 77.03 | 78.79 | 77.03 | 78.50 | 178,515 | +2.20(+2.88%) |
Nov 04, 2021 | 77.46 | 77.80 | 75.82 | 76.31 | 104,569 | -1.31(-1.69%) |
Nov 03, 2021 | 75.84 | 78.75 | 75.84 | 77.62 | 180,569 | +1.22(+1.60%) |
Nov 02, 2021 | 75.70 | 76.72 | 75.03 | 76.39 | 154,925 | +1.29(+1.72%) |
Nov 01, 2021 | 75.67 | 74.71 | 74.71 | 75.10 | 255,957 | -0.42(-0.56%) |
Oct 29, 2021 | 74.62 | 76.34 | 74.62 | 75.53 | 284,070 | +1.25(+1.69%) |
Oct 28, 2021 | 75.21 | 76.24 | 72.84 | 74.27 | 304,389 | -0.87(-1.15%) |
Oct 27, 2021 | 77.36 | 77.57 | 74.63 | 75.14 | 162,319 | -2.40(-3.09%) |
Oct 26, 2021 | 77.31 | 77.54 | 155,559 | +0.57(+0.74%) | ||
Oct 25, 2021 | 75.94 | 77.41 | 75.15 | 76.97 | 140,405 | +1.23(+1.63%) |
Oct 22, 2021 | 75.64 | 76.53 | 75.08 | 75.74 | 86,463 | +0.07(+0.09%) |
Oct 21, 2021 | 75.04 | 75.78 | 74.95 | 75.67 | 118,213 | +0.52(+0.69%) |
Oct 20, 2021 | 74.02 | 76.09 | 73.44 | 75.15 | 116,493 | +0.86(+1.15%) |
Oct 19, 2021 | 75.59 | 76.79 | 74.12 | 74.29 | 150,419 | -0.34(-0.45%) |
Oct 18, 2021 | 75.32 | 76.34 | 74.49 | 74.63 | 116,571 | -1.10(-1.45%) |
Oct 15, 2021 | 76.41 | 77.53 | 75.05 | 75.73 | 232,376 | +0.46(+0.61%) |
Oct 14, 2021 | 74.90 | 75.58 | 74.61 | 75.27 | 116,079 | +0.72(+0.97%) |
Oct 13, 2021 | 74.46 | 74.94 | 73.58 | 74.54 | 100,016 | +0.02(+0.03%) |
Oct 12, 2021 | 73.40 | 74.89 | 71.95 | 74.52 | 135,814 | +1.14(+1.55%) |
Oct 11, 2021 | 75.41 | 75.92 | 73.36 | 73.39 | 148,665 | -1.97(-2.61%) |
Oct 08, 2021 | 76.37 | 76.65 | 75.22 | 75.35 | 104,170 | -0.87(-1.14%) |
Oct 07, 2021 | 75.45 | 76.82 | 75.22 | 76.22 | 137,015 | +1.51(+2.03%) |
Oct 06, 2021 | 73.74 | 74.84 | 72.92 | 74.71 | 128,126 | +0.54(+0.73%) |
Oct 05, 2021 | 72.31 | 74.40 | 71.59 | 74.17 | 245,139 | +2.02(+2.81%) |
Oct 04, 2021 | 73.10 | 73.66 | 71.94 | 72.14 | 179,999 | -1.13(-1.54%) |
Oct 01, 2021 | 73.12 | 74.18 | 71.61 | 73.27 | 203,476 | +0.48(+0.66%) |
Sep 30, 2021 | 74.76 | 75.41 | 72.65 | 72.79 | 161,664 | -1.46(-1.97%) |
Sep 29, 2021 | 74.03 | 74.67 | 73.41 | 74.25 | 121,827 | +0.27(+0.36%) |
Sep 28, 2021 | 76.71 | 78.03 | 73.25 | 73.98 | 183,855 | -2.58(-3.37%) |
Sep 27, 2021 | 76.64 | 77.37 | 75.90 | 76.57 | 268,949 | +0.40(+0.52%) |
Sep 24, 2021 | 75.17 | 76.38 | 75.17 | 76.17 | 134,185 | +0.87(+1.15%) |
Sep 23, 2021 | 74.41 | 76.02 | 74.41 | 75.31 | 195,703 | +1.09(+1.47%) |
Sep 22, 2021 | 73.43 | 74.88 | 72.88 | 74.22 | 174,498 | +1.39(+1.91%) |
Sep 21, 2021 | 73.86 | 74.49 | 72.52 | 72.83 | 148,916 | -0.23(-0.32%) |
Sep 20, 2021 | 73.32 | 74.40 | 71.89 | 73.06 | 244,429 | -1.51(-2.03%) |
Sep 17, 2021 | 75.19 | 75.61 | 74.40 | 74.57 | 754,379 | -0.34(-0.45%) |
Sep 16, 2021 | 75.88 | 76.21 | 74.31 | 74.91 | 146,220 | -0.74(-0.98%) |
Sep 15, 2021 | 76.22 | 76.34 | 75.12 | 75.65 | 171,122 | -0.66(-0.86%) |
Sep 14, 2021 | 77.69 | 77.73 | 75.86 | 76.31 | 207,462 | -1.01(-1.31%) |
Sep 13, 2021 | 77.93 | 78.19 | 76.70 | 77.32 | 114,356 | -0.12(-0.15%) |
Sep 10, 2021 | 78.42 | 78.63 | 77.22 | 77.44 | 142,261 | -0.92(-1.17%) |
Sep 09, 2021 | 79.10 | 80.14 | 78.20 | 78.35 | 122,615 | -0.81(-1.02%) |
Sep 08, 2021 | 78.78 | 79.31 | 78.34 | 79.16 | 240,444 | +0.31(+0.39%) |
Sep 07, 2021 | 80.43 | 80.70 | 78.66 | 78.85 | 139,911 | -1.49(-1.86%) |
Sep 03, 2021 | 79.98 | 80.70 | 79.65 | 80.35 | 208,986 | +0.05(+0.06%) |
Sep 02, 2021 | 81.38 | 82.18 | 79.96 | 80.30 | 159,820 | -0.69(-0.86%) |
Sep 01, 2021 | 80.81 | 81.55 | 80.05 | 80.99 | 182,028 | +0.45(+0.56%) |
Aug 31, 2021 | 80.71 | 81.36 | 76.49 | 80.54 | 151,068 | -0.43(-0.54%) |
Aug 30, 2021 | 81.91 | 82.27 | 80.75 | 80.97 | 134,495 | -0.65(-0.79%) |
Aug 27, 2021 | 79.94 | 81.74 | 79.94 | 81.62 | 227,477 | +1.70(+2.12%) |
Aug 26, 2021 | 80.95 | 81.51 | 79.83 | 79.92 | 90,777 | -1.12(-1.38%) |
Aug 25, 2021 | 81.19 | 81.99 | 80.99 | 81.04 | 66,767 | -0.26(-0.32%) |
Aug 24, 2021 | 82.03 | 82.33 | 80.91 | 81.30 | 92,699 | -0.45(-0.55%) |
Aug 23, 2021 | 82.31 | 83.12 | 81.68 | 81.75 | 123,070 | -0.34(-0.41%) |
Aug 20, 2021 | 81.19 | 82.95 | 80.75 | 82.09 | 143,754 | +0.75(+0.92%) |
Aug 19, 2021 | 80.19 | 81.87 | 79.55 | 81.34 | 132,589 | +0.67(+0.84%) |
Aug 18, 2021 | 81.25 | 81.55 | 80.53 | 80.66 | 114,507 | -1.00(-1.23%) |
Aug 17, 2021 | 81.20 | 81.76 | 80.52 | 81.67 | 118,098 | +0.58(+0.71%) |
Aug 16, 2021 | 80.21 | 81.25 | 79.31 | 81.09 | 55,926 | +0.42(+0.53%) |
Aug 13, 2021 | 80.80 | 80.94 | 80.21 | 80.66 | 81,999 | -0.18(-0.23%) |
Aug 12, 2021 | 81.54 | 81.57 | 80.46 | 80.85 | 87,749 | -0.21(-0.26%) |
Aug 11, 2021 | 80.52 | 81.15 | 79.99 | 81.06 | 98,049 | +0.71(+0.89%) |
Aug 10, 2021 | 79.86 | 80.73 | 79.70 | 80.35 | 93,210 | +0.33(+0.41%) |
Aug 09, 2021 | 79.51 | 80.11 | 78.69 | 80.02 | 126,235 | +0.46(+0.58%) |
Aug 06, 2021 | 78.58 | 79.64 | 78.04 | 79.56 | 118,795 | +1.69(+2.17%) |
Aug 05, 2021 | 76.76 | 77.87 | 76.70 | 77.87 | 87,606 | +1.62(+2.13%) |
Aug 04, 2021 | 76.73 | 77.54 | 75.70 | 76.24 | 128,211 | -1.33(-1.71%) |
Aug 03, 2021 | 77.58 | 79.22 | 76.82 | 77.57 | 155,570 | -0.07(-0.09%) |
Aug 02, 2021 | 78.66 | 79.58 | 77.51 | 77.64 | 124,572 | -0.53(-0.68%) |
Jul 30, 2021 | 77.05 | 78.49 | 77.05 | 78.17 | 205,292 | +1.10(+1.43%) |
Jul 29, 2021 | 76.68 | 77.49 | 75.56 | 77.06 | 111,406 | +1.58(+2.09%) |
Jul 28, 2021 | 75.97 | 76.16 | 74.16 | 75.49 | 178,708 | -0.09(-0.11%) |
Jul 27, 2021 | 74.62 | 75.87 | 74.38 | 75.57 | 114,767 | +0.34(+0.45%) |
Jul 26, 2021 | 75.00 | 75.79 | 74.87 | 75.24 | 69,945 | +0.35(+0.46%) |
Jul 23, 2021 | 74.40 | 75.11 | 73.95 | 74.89 | 82,882 | +0.93(+1.26%) |
Jul 22, 2021 | 74.92 | 74.98 | 73.84 | 73.96 | 118,445 | -1.38(-1.84%) |
Jul 21, 2021 | 75.66 | 76.67 | 75.20 | 75.34 | 138,683 | +0.21(+0.28%) |
Jul 20, 2021 | 73.27 | 76.61 | 73.27 | 75.13 | 330,216 | +1.99(+2.72%) |
Jul 19, 2021 | 75.18 | 75.18 | 72.59 | 73.14 | 199,266 | -2.34(-3.11%) |
Jul 16, 2021 | 75.74 | 76.00 | 75.08 | 75.49 | 168,088 | +0.37(+0.50%) |
Jul 15, 2021 | 74.09 | 75.13 | 73.53 | 75.11 | 117,748 | +0.72(+0.97%) |
Jul 14, 2021 | 74.19 | 74.78 | 73.90 | 74.39 | 159,629 | -0.24(-0.32%) |
Jul 13, 2021 | 75.66 | 76.30 | 74.43 | 74.63 | 138,171 | -1.38(-1.82%) |
Jul 12, 2021 | 76.03 | 76.42 | 75.41 | 76.01 | 242,278 | -0.40(-0.53%) |
Jul 09, 2021 | 76.13 | 76.68 | 75.75 | 76.42 | 300,301 | +1.33(+1.77%) |
Jul 08, 2021 | 75.74 | 76.95 | 74.87 | 75.09 | 174,277 | -1.86(-2.42%) |
Jul 07, 2021 | 75.61 | 77.41 | 75.52 | 76.96 | 177,045 | +0.86(+1.14%) |
Jul 06, 2021 | 77.41 | 78.01 | 75.09 | 76.09 | 204,898 | -1.64(-2.11%) |
Jul 02, 2021 | 78.80 | 78.86 | 77.65 | 77.73 | 154,256 | -1.07(-1.35%) |
Jul 01, 2021 | 78.11 | 79.35 | 77.70 | 78.80 | 200,610 | +0.83(+1.06%) |
Jun 30, 2021 | 77.72 | 78.49 | 77.59 | 77.97 | 360,560 | +0.11(+0.14%) |
Jun 29, 2021 | 76.58 | 77.99 | 76.53 | 77.87 | 295,666 | +1.35(+1.77%) |
Jun 28, 2021 | 76.69 | 77.21 | 75.78 | 76.51 | 359,660 | -0.21(-0.28%) |
Jun 25, 2021 | 76.08 | 77.25 | 75.98 | 76.73 | 879,761 | +0.83(+1.09%) |
Jun 24, 2021 | 74.63 | 75.91 | 74.47 | 75.90 | 155,712 | +1.03(+1.37%) |
Jun 23, 2021 | 74.50 | 75.47 | 74.17 | 74.87 | 250,699 | +0.27(+0.36%) |
Jun 22, 2021 | 73.98 | 74.81 | 73.12 | 74.60 | 230,748 | +0.61(+0.82%) |
Jun 21, 2021 | 72.05 | 74.06 | 71.57 | 74.00 | 202,005 | +2.44(+3.41%) |
Jun 18, 2021 | 72.55 | 73.37 | 71.01 | 71.56 | 573,351 | -1.73(-2.36%) |
Jun 17, 2021 | 74.32 | 75.43 | 72.75 | 73.29 | 243,099 | -0.86(-1.17%) |
Jun 16, 2021 | 74.27 | 74.94 | 73.98 | 74.15 | 348,041 | -0.37(-0.50%) |
Jun 15, 2021 | 73.51 | 75.25 | 72.99 | 74.52 | 226,257 | +1.04(+1.41%) |
Jun 14, 2021 | 72.73 | 73.99 | 72.59 | 73.49 | 174,020 | -0.61(-0.82%) |
Jun 11, 2021 | 73.01 | 74.10 | 72.92 | 74.09 | 282,288 | +1.52(+2.09%) |
Jun 10, 2021 | 72.49 | 72.83 | 71.78 | 72.57 | 226,964 | +0.56(+0.77%) |
Jun 09, 2021 | 73.37 | 73.71 | 71.90 | 72.02 | 123,133 | -1.50(-2.04%) |
Jun 08, 2021 | 72.29 | 73.71 | 71.89 | 73.52 | 167,766 | +1.04(+1.43%) |
Jun 07, 2021 | 73.27 | 73.27 | 72.31 | 72.48 | 189,104 | -0.80(-1.09%) |
Jun 04, 2021 | 73.15 | 73.50 | 72.55 | 73.28 | 152,402 | +0.01(+0.01%) |
Jun 03, 2021 | 72.77 | 73.49 | 72.12 | 73.27 | 224,268 | +0.29(+0.40%) |
Jun 02, 2021 | 73.47 | 73.47 | 72.61 | 72.98 | 220,998 | +0.03(+0.04%) |
Jun 01, 2021 | 72.84 | 73.13 | 72.16 | 72.95 | 162,588 | +0.62(+0.86%) |
May 28, 2021 | 73.00 | 73.06 | 71.59 | 72.32 | 202,276 | -0.19(-0.27%) |
May 27, 2021 | 72.82 | 73.31 | 72.16 | 72.52 | 303,496 | +0.31(+0.43%) |
May 26, 2021 | 73.01 | 73.68 | 72.18 | 72.21 | 184,938 | -0.36(-0.49%) |
May 25, 2021 | 74.21 | 74.92 | 72.56 | 72.56 | 387,350 | -1.67(-2.25%) |
May 24, 2021 | 74.65 | 74.89 | 73.58 | 74.24 | 268,722 | -0.18(-0.25%) |
May 21, 2021 | 73.99 | 74.80 | 73.54 | 74.42 | 336,979 | +0.88(+1.20%) |
May 20, 2021 | 72.49 | 73.75 | 72.36 | 73.53 | 170,605 | +0.80(+1.10%) |
May 19, 2021 | 71.91 | 72.79 | 71.80 | 72.74 | 160,758 | -0.29(-0.39%) |
May 18, 2021 | 73.50 | 74.01 | 72.77 | 73.03 | 276,831 | -0.66(-0.90%) |
May 17, 2021 | 73.22 | 73.83 | 72.43 | 73.69 | 179,242 | +0.09(+0.12%) |
May 14, 2021 | 73.36 | 73.75 | 73.15 | 73.60 | 150,599 | +0.45(+0.62%) |
May 13, 2021 | 70.38 | 73.72 | 70.34 | 73.15 | 233,196 | +2.77(+3.93%) |
May 12, 2021 | 72.67 | 72.90 | 70.31 | 70.38 | 154,826 | -2.36(-3.24%) |
May 11, 2021 | 72.63 | 73.19 | 72.27 | 72.74 | 270,291 | -0.76(-1.03%) |
May 10, 2021 | 74.45 | 74.69 | 73.15 | 73.50 | 269,702 | -0.65(-0.88%) |
May 07, 2021 | 73.17 | 74.33 | 72.98 | 74.15 | 163,154 | +0.45(+0.61%) |
May 06, 2021 | 72.58 | 73.70 | 72.18 | 73.70 | 181,749 | +1.43(+1.97%) |
May 05, 2021 | 72.83 | 72.83 | 70.80 | 72.27 | 265,204 | -0.47(-0.65%) |
May 04, 2021 | 73.71 | 74.30 | 72.69 | 72.74 | 257,379 | -1.16(-1.57%) |