Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.55 | 80.66 | 78.55 | 78.65 | 105,845 | -2.29(-2.83%) |
Apr 28, 2022 | 80.12 | 81.13 | 79.63 | 80.94 | 168,855 | +1.15(+1.44%) |
Apr 27, 2022 | 79.77 | 80.53 | 79.36 | 79.79 | 143,169 | +0.03(+0.03%) |
Apr 26, 2022 | 80.54 | 81.14 | 79.76 | 79.76 | 51,633 | -0.90(-1.12%) |
Apr 25, 2022 | 80.58 | 80.85 | 78.85 | 80.66 | 96,736 | -0.46(-0.57%) |
Apr 22, 2022 | 82.68 | 82.68 | 81.07 | 81.13 | 133,202 | -1.87(-2.25%) |
Apr 21, 2022 | 83.86 | 84.27 | 82.91 | 83.00 | 89,808 | -0.62(-0.75%) |
Apr 20, 2022 | 83.13 | 83.90 | 83.13 | 83.62 | 108,653 | +0.70(+0.84%) |
Apr 19, 2022 | 82.57 | 83.07 | 82.57 | 82.92 | 88,790 | +0.35(+0.42%) |
Apr 18, 2022 | 82.76 | 83.16 | 82.32 | 82.57 | 98,412 | -0.14(-0.17%) |
Apr 14, 2022 | 82.57 | 83.20 | 82.57 | 82.71 | 46,820 | +0.23(+0.28%) |
Apr 13, 2022 | 82.36 | 82.63 | 81.92 | 82.48 | 65,562 | +0.30(+0.37%) |
Apr 12, 2022 | 82.48 | 82.90 | 82.01 | 82.18 | 91,047 | +0.09(+0.11%) |
Apr 11, 2022 | 82.97 | 83.14 | 82.03 | 82.09 | 77,066 | -0.88(-1.06%) |
Apr 08, 2022 | 82.55 | 83.20 | 82.38 | 82.97 | 56,884 | +0.66(+0.80%) |
Apr 07, 2022 | 81.73 | 82.48 | 81.35 | 82.31 | 104,639 | +0.59(+0.72%) |
Apr 06, 2022 | 80.89 | 81.81 | 80.89 | 81.72 | 84,357 | +0.87(+1.08%) |
Apr 05, 2022 | 81.10 | 81.97 | 80.73 | 80.85 | 37,662 | -0.32(-0.40%) |
Apr 04, 2022 | 81.35 | 81.35 | 80.58 | 81.17 | 60,368 | -0.19(-0.24%) |
Apr 01, 2022 | 80.94 | 81.40 | 80.60 | 81.36 | 51,509 | +0.59(+0.73%) |
Mar 31, 2022 | 81.33 | 81.72 | 80.69 | 80.78 | 76,040 | -0.66(-0.81%) |
Mar 30, 2022 | 81.57 | 81.67 | 81.12 | 81.44 | 27,987 | +0.08(+0.10%) |
Mar 29, 2022 | 81.22 | 81.42 | 80.68 | 81.35 | 106,529 | +0.40(+0.50%) |
Mar 28, 2022 | 80.96 | 80.98 | 80.41 | 80.95 | 151,310 | -0.46(-0.56%) |
Mar 25, 2022 | 80.51 | 81.45 | 80.51 | 81.41 | 60,014 | +1.01(+1.25%) |
Mar 24, 2022 | 80.14 | 80.51 | 80.01 | 80.40 | 114,890 | +0.60(+0.75%) |
Mar 23, 2022 | 80.31 | 80.42 | 79.81 | 79.81 | 60,142 | -0.32(-0.40%) |
Mar 22, 2022 | 80.33 | 80.46 | 79.72 | 80.13 | 73,405 | +0.13(+0.16%) |
Mar 21, 2022 | 79.60 | 80.28 | 79.60 | 80.00 | 106,831 | +0.70(+0.88%) |
Mar 18, 2022 | 79.20 | 79.36 | 78.72 | 79.30 | 32,919 | +0.02(+0.02%) |
Mar 17, 2022 | 78.42 | 79.31 | 78.36 | 79.28 | 108,568 | +0.95(+1.22%) |
Mar 16, 2022 | 78.38 | 78.39 | 77.37 | 78.33 | 109,412 | +0.41(+0.53%) |
Mar 15, 2022 | 77.88 | 78.09 | 77.23 | 77.92 | 48,899 | +0.08(+0.11%) |
Mar 14, 2022 | 78.17 | 78.51 | 77.52 | 77.84 | 50,128 | -0.21(-0.27%) |
Mar 11, 2022 | 78.40 | 78.95 | 78.05 | 78.05 | 45,625 | -0.36(-0.46%) |
Mar 10, 2022 | 77.86 | 78.50 | 77.77 | 78.41 | 54,153 | +0.25(+0.32%) |
Mar 09, 2022 | 78.46 | 78.97 | 78.07 | 78.16 | 67,997 | +0.21(+0.27%) |
Mar 08, 2022 | 79.11 | 79.20 | 77.95 | 77.95 | 74,372 | -0.58(-0.73%) |
Mar 07, 2022 | 79.26 | 79.33 | 78.12 | 78.52 | 214,673 | -0.87(-1.10%) |
Mar 04, 2022 | 78.62 | 79.40 | 78.22 | 79.39 | 78,190 | +0.31(+0.39%) |
Mar 03, 2022 | 78.74 | 79.39 | 78.57 | 79.08 | 58,342 | +0.40(+0.51%) |
Mar 02, 2022 | 77.70 | 79.02 | 77.70 | 78.68 | 70,704 | +1.60(+2.07%) |
Mar 01, 2022 | 77.65 | 78.09 | 76.61 | 77.09 | 48,884 | -0.66(-0.85%) |
Feb 28, 2022 | 77.10 | 77.82 | 76.83 | 77.75 | 54,776 | -0.29(-0.38%) |
Feb 25, 2022 | 76.14 | 78.15 | 77.22 | 78.04 | 113,304 | +2.48(+3.28%) |
Feb 24, 2022 | 76.06 | 76.06 | 74.33 | 75.56 | 72,325 | -1.06(-1.39%) |
Feb 23, 2022 | 77.50 | 77.50 | 76.57 | 76.62 | 41,832 | -0.43(-0.56%) |
Feb 22, 2022 | 77.78 | 77.78 | 76.60 | 77.05 | 44,548 | -0.63(-0.82%) |
Feb 18, 2022 | 77.68 | 0 | -0.08(-0.11%) | |||
Feb 17, 2022 | 77.95 | 78.02 | 77.49 | 77.77 | 52,067 | -0.40(-0.52%) |
Feb 16, 2022 | 77.84 | 78.51 | 77.84 | 78.17 | 45,615 | +0.36(+0.46%) |
Feb 15, 2022 | 77.66 | 77.97 | 77.47 | 77.81 | 61,562 | +0.27(+0.35%) |
Feb 14, 2022 | 78.19 | 78.19 | 76.73 | 77.54 | 76,593 | -0.65(-0.83%) |
Feb 11, 2022 | 78.02 | 78.70 | 77.81 | 78.19 | 56,508 | +0.29(+0.38%) |
Feb 10, 2022 | 78.57 | 79.08 | 77.66 | 77.90 | 61,385 | -0.92(-1.17%) |
Feb 09, 2022 | 78.99 | 79.00 | 78.73 | 78.82 | 78,850 | +0.26(+0.33%) |
Feb 08, 2022 | 78.56 | 78.63 | 78.21 | 78.56 | 75,613 | +0.02(+0.02%) |
Feb 07, 2022 | 78.28 | 78.91 | 77.92 | 78.55 | 87,335 | +0.34(+0.43%) |
Feb 04, 2022 | 78.17 | 78.67 | 77.69 | 78.21 | 53,668 | +0.00(+0.00%) |
Feb 03, 2022 | 78.77 | 78.19 | 78.21 | 149,649 | -0.58(-0.73%) | |
Feb 02, 2022 | 78.15 | 78.89 | 77.97 | 78.78 | 68,580 | +0.48(+0.61%) |
Feb 01, 2022 | 77.74 | 78.47 | 77.56 | 78.31 | 99,556 | +0.57(+0.73%) |
Jan 31, 2022 | 77.12 | 77.74 | 77.74 | 26,763 | +0.36(+0.46%) | |
Jan 28, 2022 | 76.44 | 77.38 | 76.00 | 77.38 | 26,025 | +0.67(+0.87%) |
Jan 27, 2022 | 77.01 | 77.89 | 76.37 | 76.71 | 51,667 | +0.48(+0.63%) |
Jan 26, 2022 | 76.76 | 77.44 | 75.67 | 76.23 | 40,241 | -0.40(-0.53%) |
Jan 25, 2022 | 75.47 | 76.93 | 74.61 | 76.63 | 146,165 | +0.60(+0.79%) |
Jan 24, 2022 | 75.34 | 76.14 | 74.01 | 76.03 | 95,646 | -0.15(-0.19%) |
Jan 21, 2022 | 76.72 | 77.07 | 76.01 | 76.18 | 50,954 | -0.79(-1.02%) |
Jan 20, 2022 | 77.41 | 78.00 | 76.84 | 76.96 | 35,921 | -0.47(-0.61%) |
Jan 19, 2022 | 78.03 | 78.03 | 77.43 | 77.44 | 39,077 | -0.49(-0.64%) |
Jan 18, 2022 | 78.38 | 78.44 | 77.62 | 77.93 | 51,240 | -0.70(-0.90%) |
Jan 14, 2022 | 78.63 | 0 | +0.40(+0.51%) | |||
Jan 13, 2022 | 78.39 | 78.76 | 78.15 | 78.24 | 44,971 | -0.01(-0.02%) |
Jan 12, 2022 | 78.35 | 78.43 | 78.04 | 78.25 | 22,457 | -0.09(-0.12%) |
Jan 11, 2022 | 78.00 | 78.37 | 77.60 | 78.34 | 22,915 | +0.41(+0.53%) |
Jan 10, 2022 | 77.83 | 77.93 | 77.33 | 77.93 | 93,545 | +0.20(+0.26%) |
Jan 07, 2022 | 77.06 | 77.88 | 76.91 | 77.73 | 93,109 | +0.79(+1.02%) |
Jan 06, 2022 | 76.71 | 77.23 | 76.58 | 76.94 | 187,480 | +0.38(+0.50%) |
Jan 05, 2022 | 76.89 | 77.50 | 76.53 | 76.56 | 34,600 | -0.08(-0.11%) |
Jan 04, 2022 | 76.29 | 76.95 | 76.18 | 76.64 | 45,082 | +0.82(+1.08%) |
Jan 03, 2022 | 75.39 | 75.85 | 75.26 | 75.82 | 36,801 | +0.37(+0.50%) |
Dec 31, 2021 | 75.38 | 75.66 | 75.30 | 75.44 | 23,512 | +0.09(+0.12%) |
Dec 30, 2021 | 75.63 | 75.74 | 75.34 | 75.35 | 24,176 | +0.04(+0.05%) |
Dec 29, 2021 | 75.31 | 75.53 | 75.24 | 75.32 | 120,915 | +0.01(+0.01%) |
Dec 28, 2021 | 75.20 | 75.52 | 75.14 | 75.31 | 21,859 | +0.16(+0.22%) |
Dec 27, 2021 | 74.67 | 75.20 | 74.38 | 75.14 | 34,495 | +0.67(+0.90%) |
Dec 23, 2021 | 74.44 | 74.78 | 74.44 | 74.47 | 20,120 | +0.21(+0.28%) |
Dec 22, 2021 | 73.84 | 74.34 | 73.39 | 74.26 | 37,378 | +0.51(+0.69%) |
Dec 21, 2021 | 73.71 | 73.95 | 73.46 | 73.75 | 47,609 | +0.53(+0.72%) |
Dec 20, 2021 | 72.96 | 73.25 | 72.47 | 73.22 | 30,071 | -0.49(-0.67%) |
Dec 17, 2021 | 74.21 | 74.21 | 73.61 | 73.72 | 21,560 | -0.93(-1.24%) |
Dec 16, 2021 | 73.82 | 74.92 | 73.82 | 74.65 | 66,361 | +0.93(+1.26%) |
Dec 15, 2021 | 73.15 | 73.72 | 72.77 | 73.72 | 32,212 | +0.78(+1.07%) |
Dec 14, 2021 | 72.67 | 73.28 | 72.67 | 72.93 | 20,109 | +0.04(+0.05%) |
Dec 13, 2021 | 72.74 | 73.10 | 72.57 | 72.90 | 21,710 | +0.10(+0.14%) |
Dec 10, 2021 | 72.48 | 72.80 | 72.48 | 72.80 | 26,093 | +0.76(+1.05%) |
Dec 09, 2021 | 71.92 | 72.34 | 71.89 | 72.04 | 27,917 | -0.11(-0.15%) |
Dec 08, 2021 | 72.42 | 72.54 | 71.96 | 72.15 | 33,705 | -0.21(-0.29%) |
Dec 07, 2021 | 72.21 | 72.60 | 72.01 | 72.36 | 36,801 | +0.46(+0.64%) |
Dec 06, 2021 | 71.65 | 72.31 | 71.65 | 71.90 | 20,216 | +0.66(+0.93%) |
Dec 03, 2021 | 71.15 | 71.27 | 70.81 | 71.24 | 16,361 | +0.46(+0.65%) |
Dec 02, 2021 | 69.92 | 71.24 | 69.92 | 70.78 | 9,390 | +0.91(+1.30%) |
Dec 01, 2021 | 70.72 | 71.53 | 69.87 | 69.87 | 18,716 | -0.21(-0.30%) |
Nov 30, 2021 | 71.17 | 71.50 | 70.07 | 70.08 | 27,102 | -1.65(-2.30%) |
Nov 29, 2021 | 72.10 | 72.10 | 71.57 | 71.72 | 30,754 | +0.21(+0.29%) |
Nov 26, 2021 | 71.89 | 71.89 | 71.12 | 71.52 | 19,956 | -1.04(-1.44%) |
Nov 24, 2021 | 72.64 | 72.68 | 72.48 | 72.56 | 14,981 | -0.07(-0.10%) |
Nov 23, 2021 | 72.25 | 72.73 | 72.25 | 72.63 | 15,752 | +0.51(+0.71%) |
Nov 22, 2021 | 71.79 | 72.61 | 71.74 | 72.12 | 36,273 | +0.58(+0.81%) |
Nov 19, 2021 | 71.91 | 71.91 | 71.49 | 71.54 | 32,454 | -0.51(-0.71%) |
Nov 18, 2021 | 72.42 | 72.06 | 72.05 | 72.05 | 15,596 | -0.56(-0.77%) |
Nov 17, 2021 | 72.56 | 72.67 | 72.35 | 72.61 | 10,754 | -0.07(-0.10%) |
Nov 16, 2021 | 73.16 | 73.16 | 72.68 | 72.68 | 13,467 | -0.42(-0.57%) |
Nov 15, 2021 | 73.16 | 73.17 | 72.96 | 73.10 | 13,076 | +0.21(+0.29%) |
Nov 12, 2021 | 73.12 | 73.12 | 72.79 | 72.90 | 21,127 | +0.00(+0.00%) |
Nov 11, 2021 | 72.97 | 73.01 | 72.85 | 72.90 | 40,449 | +0.08(+0.12%) |
Nov 10, 2021 | 72.63 | 72.81 | 36,388 | +0.32(+0.45%) | ||
Nov 09, 2021 | 72.62 | 72.62 | 72.22 | 72.49 | 19,786 | -0.05(-0.06%) |
Nov 08, 2021 | 73.01 | 73.01 | 72.43 | 72.53 | 16,110 | -0.26(-0.36%) |
Nov 05, 2021 | 72.47 | 72.94 | 72.47 | 72.80 | 25,806 | +0.97(+1.35%) |
Nov 04, 2021 | 72.50 | 72.50 | 71.44 | 71.82 | 12,625 | -0.65(-0.90%) |
Nov 03, 2021 | 71.82 | 72.51 | 71.82 | 72.48 | 19,646 | +0.50(+0.69%) |
Nov 02, 2021 | 71.82 | 72.06 | 71.66 | 71.98 | 15,022 | +0.40(+0.56%) |
Nov 01, 2021 | 71.54 | 71.60 | 71.23 | 71.58 | 28,059 | +0.44(+0.63%) |
Oct 29, 2021 | 71.16 | 71.42 | 71.00 | 71.13 | 18,947 | -0.20(-0.28%) |
Oct 28, 2021 | 71.08 | 71.33 | 71.03 | 71.33 | 27,718 | +0.41(+0.58%) |
Oct 27, 2021 | 72.07 | 72.07 | 70.92 | 70.92 | 18,714 | -1.01(-1.40%) |
Oct 26, 2021 | 71.88 | 72.11 | 71.93 | 10,058 | +0.23(+0.32%) | |
Oct 25, 2021 | 71.95 | 71.95 | 71.60 | 71.71 | 15,148 | -0.09(-0.12%) |
Oct 22, 2021 | 71.74 | 71.96 | 71.59 | 71.79 | 15,486 | +0.14(+0.20%) |
Oct 21, 2021 | 71.90 | 71.90 | 71.40 | 71.65 | 10,716 | -0.36(-0.51%) |
Oct 20, 2021 | 71.27 | 72.06 | 71.27 | 72.01 | 25,640 | +0.80(+1.12%) |
Oct 19, 2021 | 71.20 | 71.23 | 70.93 | 71.21 | 13,189 | +0.31(+0.44%) |
Oct 18, 2021 | 70.97 | 71.28 | 70.74 | 70.90 | 16,905 | -0.44(-0.62%) |
Oct 15, 2021 | 71.79 | 71.79 | 71.30 | 71.34 | 15,269 | +0.05(+0.08%) |
Oct 14, 2021 | 70.75 | 71.30 | 70.64 | 71.29 | 18,070 | +0.92(+1.31%) |
Oct 13, 2021 | 69.99 | 70.45 | 69.63 | 70.36 | 13,395 | +0.21(+0.30%) |
Oct 12, 2021 | 70.54 | 70.61 | 70.01 | 70.15 | 18,929 | -0.29(-0.41%) |
Oct 11, 2021 | 71.00 | 71.13 | 70.43 | 70.44 | 16,401 | -0.43(-0.61%) |
Oct 08, 2021 | 71.01 | 71.16 | 70.87 | 70.88 | 15,442 | -0.07(-0.10%) |
Oct 07, 2021 | 71.01 | 71.49 | 70.95 | 70.95 | 12,004 | +0.24(+0.35%) |
Oct 06, 2021 | 70.13 | 70.71 | 69.64 | 70.71 | 21,264 | +0.08(+0.11%) |
Oct 05, 2021 | 70.50 | 70.89 | 70.37 | 70.63 | 10,641 | +0.29(+0.41%) |
Oct 04, 2021 | 70.14 | 70.78 | 70.08 | 70.34 | 19,342 | +0.02(+0.03%) |
Oct 01, 2021 | 69.96 | 70.60 | 69.40 | 70.32 | 41,834 | +0.70(+1.00%) |
Sep 30, 2021 | 71.25 | 71.25 | 69.84 | 69.62 | 14,503 | -1.33(-1.87%) |
Sep 29, 2021 | 70.72 | 71.24 | 70.53 | 70.95 | 40,511 | +0.49(+0.69%) |
Sep 28, 2021 | 71.16 | 71.30 | 70.39 | 70.46 | 49,974 | -0.83(-1.17%) |
Sep 27, 2021 | 71.08 | 71.62 | 71.08 | 71.30 | 22,885 | +0.46(+0.65%) |
Sep 24, 2021 | 70.72 | 71.15 | 70.72 | 70.83 | 27,450 | -0.09(-0.13%) |
Sep 23, 2021 | 70.54 | 71.23 | 70.54 | 70.92 | 10,358 | +0.77(+1.10%) |
Sep 22, 2021 | 70.18 | 70.58 | 70.14 | 70.15 | 27,894 | +0.38(+0.54%) |
Sep 21, 2021 | 70.37 | 70.54 | 69.76 | 69.77 | 10,954 | -0.25(-0.36%) |
Sep 20, 2021 | 70.14 | 70.21 | 69.36 | 70.02 | 24,075 | -0.87(-1.23%) |
Sep 17, 2021 | 71.33 | 71.33 | 70.87 | 70.90 | 21,645 | -0.52(-0.73%) |
Sep 16, 2021 | 71.89 | 71.89 | 71.17 | 71.42 | 16,687 | -0.41(-0.57%) |
Sep 15, 2021 | 71.10 | 71.99 | 71.09 | 71.83 | 36,148 | +0.77(+1.08%) |
Sep 14, 2021 | 71.86 | 71.86 | 70.98 | 71.06 | 15,479 | -0.58(-0.81%) |
Sep 13, 2021 | 71.84 | 71.99 | 71.43 | 71.64 | 21,744 | +0.28(+0.39%) |
Sep 10, 2021 | 72.10 | 72.10 | 71.36 | 71.36 | 15,400 | -0.48(-0.67%) |
Sep 09, 2021 | 72.19 | 72.29 | 71.84 | 71.84 | 10,600 | -0.45(-0.63%) |
Sep 08, 2021 | 71.92 | 72.36 | 71.92 | 72.30 | 8,090 | +0.17(+0.24%) |
Sep 07, 2021 | 72.84 | 72.84 | 72.12 | 72.12 | 21,513 | -0.79(-1.08%) |
Sep 03, 2021 | 72.95 | 73.02 | 72.77 | 72.91 | 13,954 | -0.15(-0.21%) |
Sep 02, 2021 | 72.74 | 73.06 | 72.70 | 73.06 | 9,370 | +0.56(+0.77%) |
Sep 01, 2021 | 72.92 | 72.92 | 72.17 | 72.50 | 16,750 | -0.28(-0.39%) |
Aug 31, 2021 | 72.70 | 72.84 | 72.60 | 72.78 | 24,390 | +0.14(+0.19%) |
Aug 30, 2021 | 72.74 | 72.82 | 72.53 | 72.65 | 18,103 | -0.02(-0.02%) |
Aug 27, 2021 | 72.32 | 72.75 | 72.32 | 72.66 | 14,018 | +0.49(+0.68%) |
Aug 26, 2021 | 72.49 | 72.53 | 72.17 | 72.17 | 7,644 | -0.34(-0.47%) |
Aug 25, 2021 | 72.38 | 72.73 | 72.11 | 72.51 | 12,631 | +0.26(+0.36%) |
Aug 24, 2021 | 72.43 | 72.43 | 72.12 | 72.25 | 10,657 | -0.13(-0.18%) |
Aug 23, 2021 | 72.55 | 72.60 | 72.38 | 72.38 | 9,839 | +0.23(+0.31%) |
Aug 20, 2021 | 71.72 | 72.31 | 71.52 | 72.16 | 9,235 | +0.48(+0.67%) |
Aug 19, 2021 | 71.36 | 71.92 | 71.36 | 71.68 | 9,671 | -0.12(-0.16%) |
Aug 18, 2021 | 72.52 | 72.66 | 71.76 | 71.80 | 22,938 | -0.96(-1.32%) |
Aug 17, 2021 | 72.65 | 72.75 | 72.23 | 72.75 | 18,118 | -0.08(-0.11%) |
Aug 16, 2021 | 72.50 | 72.86 | 72.31 | 72.83 | 52,313 | +0.12(+0.16%) |
Aug 13, 2021 | 72.52 | 72.76 | 72.46 | 72.71 | 11,625 | +0.31(+0.43%) |
Aug 12, 2021 | 72.33 | 72.42 | 72.10 | 72.40 | 23,406 | +0.16(+0.22%) |
Aug 11, 2021 | 72.06 | 72.28 | 72.03 | 72.24 | 11,512 | +0.27(+0.37%) |
Aug 10, 2021 | 71.51 | 71.99 | 71.38 | 71.97 | 45,233 | +0.63(+0.89%) |
Aug 09, 2021 | 71.37 | 71.43 | 71.22 | 71.34 | 13,793 | -0.03(-0.04%) |
Aug 06, 2021 | 71.26 | 71.60 | 71.26 | 71.37 | 30,205 | +0.28(+0.39%) |
Aug 05, 2021 | 70.88 | 71.09 | 70.88 | 71.09 | 20,714 | +0.41(+0.59%) |
Aug 04, 2021 | 71.29 | 71.29 | 70.69 | 70.68 | 17,231 | -0.90(-1.26%) |
Aug 03, 2021 | 71.08 | 71.58 | 70.71 | 71.58 | 21,061 | +0.72(+1.02%) |
Aug 02, 2021 | 71.24 | 71.76 | 70.86 | 70.86 | 15,476 | -0.01(-0.01%) |
Jul 30, 2021 | 71.27 | 71.39 | 70.82 | 70.87 | 23,798 | -0.47(-0.66%) |
Jul 29, 2021 | 71.31 | 71.50 | 71.24 | 71.34 | 21,750 | +0.41(+0.58%) |
Jul 28, 2021 | 70.96 | 71.09 | 70.66 | 70.92 | 29,741 | -0.08(-0.11%) |
Jul 27, 2021 | 70.66 | 71.00 | 70.43 | 71.00 | 10,420 | +0.20(+0.28%) |
Jul 26, 2021 | 70.37 | 70.80 | 70.37 | 70.80 | 18,825 | +0.30(+0.42%) |
Jul 23, 2021 | 70.28 | 70.52 | 70.18 | 70.51 | 19,427 | +0.46(+0.66%) |
Jul 22, 2021 | 70.26 | 70.26 | 69.83 | 70.05 | 122,307 | -0.14(-0.20%) |
Jul 21, 2021 | 70.16 | 70.35 | 70.16 | 70.19 | 16,512 | +0.43(+0.61%) |
Jul 20, 2021 | 69.16 | 70.16 | 69.11 | 69.76 | 17,172 | +0.72(+1.04%) |
Jul 19, 2021 | 69.61 | 69.61 | 68.50 | 69.04 | 26,772 | -1.12(-1.60%) |
Jul 16, 2021 | 70.82 | 70.82 | 70.12 | 70.16 | 56,350 | -0.47(-0.66%) |
Jul 15, 2021 | 70.11 | 70.63 | 70.11 | 70.63 | 11,090 | +0.29(+0.41%) |
Jul 14, 2021 | 70.19 | 70.42 | 70.03 | 70.34 | 20,319 | +0.38(+0.54%) |
Jul 13, 2021 | 70.51 | 70.51 | 69.97 | 69.97 | 13,061 | -0.61(-0.86%) |
Jul 12, 2021 | 70.14 | 70.59 | 70.14 | 70.57 | 12,212 | +0.16(+0.22%) |
Jul 09, 2021 | 69.90 | 70.47 | 69.90 | 70.42 | 40,360 | +0.97(+1.39%) |
Jul 08, 2021 | 69.21 | 69.72 | 69.21 | 69.45 | 18,307 | -0.47(-0.67%) |
Jul 07, 2021 | 69.65 | 69.97 | 69.57 | 69.92 | 39,090 | +0.15(+0.22%) |
Jul 06, 2021 | 70.30 | 70.30 | 69.26 | 69.76 | 15,853 | -0.64(-0.91%) |
Jul 02, 2021 | 70.62 | 70.62 | 70.29 | 70.41 | 19,543 | -0.12(-0.17%) |
Jul 01, 2021 | 70.25 | 70.67 | 70.22 | 70.52 | 16,403 | +0.43(+0.61%) |
Jun 30, 2021 | 69.72 | 70.16 | 69.72 | 70.09 | 19,425 | +0.36(+0.51%) |
Jun 29, 2021 | 70.29 | 70.29 | 69.65 | 69.73 | 28,405 | -0.34(-0.49%) |
Jun 28, 2021 | 70.47 | 70.47 | 69.99 | 70.07 | 30,440 | -0.25(-0.36%) |
Jun 25, 2021 | 69.95 | 70.42 | 69.95 | 70.33 | 27,151 | +0.30(+0.42%) |
Jun 24, 2021 | 69.89 | 70.09 | 69.80 | 70.03 | 8,121 | +0.37(+0.53%) |
Jun 23, 2021 | 70.08 | 70.08 | 69.66 | 69.66 | 38,208 | -0.34(-0.48%) |
Jun 22, 2021 | 70.11 | 70.27 | 69.89 | 70.00 | 27,541 | -0.12(-0.17%) |
Jun 21, 2021 | 69.39 | 70.13 | 69.39 | 70.11 | 15,673 | +1.17(+1.70%) |
Jun 18, 2021 | 69.84 | 69.84 | 68.94 | 68.94 | 184,259 | -1.33(-1.89%) |
Jun 17, 2021 | 71.14 | 71.14 | 70.02 | 70.27 | 35,645 | -0.85(-1.20%) |
Jun 16, 2021 | 71.72 | 71.72 | 70.99 | 71.12 | 23,670 | -0.57(-0.80%) |
Jun 15, 2021 | 71.87 | 71.88 | 71.50 | 71.69 | 8,894 | -0.01(-0.01%) |
Jun 14, 2021 | 72.09 | 72.09 | 71.37 | 71.70 | 28,063 | -0.41(-0.57%) |
Jun 11, 2021 | 72.04 | 72.14 | 71.89 | 72.11 | 17,244 | +0.04(+0.06%) |
Jun 10, 2021 | 72.05 | 72.26 | 71.92 | 72.07 | 282,887 | +0.30(+0.42%) |
Jun 09, 2021 | 71.63 | 72.02 | 71.63 | 71.77 | 28,512 | -0.03(-0.04%) |
Jun 08, 2021 | 71.93 | 71.94 | 71.60 | 71.80 | 9,411 | -0.11(-0.15%) |
Jun 07, 2021 | 71.91 | 72.09 | 71.83 | 71.91 | 18,994 | -0.03(-0.04%) |
Jun 04, 2021 | 71.94 | 72.05 | 71.70 | 71.94 | 26,677 | +0.24(+0.34%) |
Jun 03, 2021 | 71.09 | 71.71 | 71.09 | 71.70 | 20,515 | +0.23(+0.33%) |
Jun 02, 2021 | 71.43 | 71.56 | 71.33 | 71.46 | 36,200 | +0.21(+0.29%) |
Jun 01, 2021 | 71.43 | 71.61 | 71.10 | 71.26 | 19,775 | +0.18(+0.25%) |
May 28, 2021 | 71.26 | 71.26 | 71.07 | 71.08 | 76,674 | -0.03(-0.04%) |
May 27, 2021 | 71.28 | 71.44 | 71.04 | 71.11 | 18,551 | +0.11(+0.16%) |
May 26, 2021 | 71.01 | 71.07 | 70.68 | 71.00 | 31,368 | +0.10(+0.14%) |
May 25, 2021 | 71.62 | 71.62 | 70.84 | 70.90 | 20,581 | -0.69(-0.96%) |
May 24, 2021 | 71.71 | 71.85 | 71.53 | 71.59 | 19,272 | +0.15(+0.21%) |
May 21, 2021 | 71.51 | 71.72 | 71.34 | 71.43 | 17,553 | +0.21(+0.30%) |
May 20, 2021 | 70.70 | 71.45 | 70.57 | 71.22 | 29,266 | +0.46(+0.65%) |
May 19, 2021 | 70.43 | 70.76 | 69.92 | 70.76 | 15,961 | -0.46(-0.65%) |
May 18, 2021 | 71.64 | 71.64 | 71.22 | 71.22 | 19,923 | -0.66(-0.92%) |
May 17, 2021 | 71.91 | 72.14 | 71.87 | 71.88 | 20,933 | -0.08(-0.11%) |
May 14, 2021 | 71.81 | 72.09 | 71.75 | 71.96 | 23,597 | +0.50(+0.70%) |
May 13, 2021 | 70.20 | 71.72 | 70.20 | 71.46 | 13,778 | +1.25(+1.78%) |
May 12, 2021 | 71.24 | 71.33 | 70.16 | 70.21 | 38,326 | -1.20(-1.68%) |
May 11, 2021 | 71.72 | 71.83 | 71.04 | 71.42 | 15,878 | -0.76(-1.05%) |
May 10, 2021 | 72.19 | 72.82 | 72.16 | 72.17 | 36,538 | +0.34(+0.47%) |
May 07, 2021 | 71.35 | 71.91 | 71.35 | 71.84 | 14,011 | +0.26(+0.36%) |
May 06, 2021 | 70.78 | 71.58 | 70.71 | 71.58 | 20,791 | +0.86(+1.21%) |
May 05, 2021 | 70.74 | 70.83 | 70.44 | 70.72 | 17,574 | +0.16(+0.23%) |
May 04, 2021 | 70.30 | 70.62 | 70.30 | 70.56 | 28,585 | +0.12(+0.18%) |