Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.62 | 142.01 | 133.93 | 135.19 | 5,911,107 | -0.57(-0.42%) |
May 27, 2022 | 129.85 | 136.12 | 129.35 | 135.76 | 3,382,118 | +5.54(+4.25%) |
May 26, 2022 | 127.86 | 131.55 | 127.43 | 130.22 | 3,748,789 | +4.16(+3.30%) |
May 25, 2022 | 122.59 | 126.85 | 122.02 | 126.05 | 3,827,479 | +5.31(+4.40%) |
May 24, 2022 | 120.11 | 121.49 | 117.19 | 120.75 | 2,859,425 | -0.29(-0.24%) |
May 23, 2022 | 116.94 | 121.14 | 115.44 | 121.04 | 3,719,890 | +5.19(+4.48%) |
May 20, 2022 | 116.27 | 119.10 | 113.12 | 115.85 | 3,440,040 | +0.41(+0.35%) |
May 19, 2022 | 111.00 | 117.50 | 110.88 | 115.44 | 3,308,441 | +1.30(+1.14%) |
May 18, 2022 | 117.47 | 117.60 | 112.40 | 114.15 | 3,693,216 | -2.75(-2.35%) |
May 17, 2022 | 119.04 | 119.04 | 115.13 | 116.89 | 3,364,198 | +0.13(+0.11%) |
May 16, 2022 | 118.35 | 120.16 | 116.60 | 116.76 | 4,450,576 | -1.89(-1.60%) |
May 13, 2022 | 115.48 | 120.75 | 115.39 | 118.66 | 3,128,002 | +5.68(+5.03%) |
May 12, 2022 | 109.83 | 113.54 | 108.34 | 112.97 | 3,779,852 | +1.57(+1.41%) |
May 11, 2022 | 114.79 | 118.39 | 111.16 | 111.40 | 3,041,703 | -1.35(-1.20%) |
May 10, 2022 | 115.17 | 117.87 | 108.55 | 112.75 | 3,620,644 | +0.30(+0.27%) |
May 09, 2022 | 120.36 | 121.12 | 111.08 | 112.45 | 3,816,822 | -11.67(-9.40%) |
May 06, 2022 | 122.86 | 124.70 | 119.49 | 124.12 | 3,146,309 | +3.77(+3.13%) |
May 05, 2022 | 124.70 | 125.86 | 117.65 | 120.35 | 3,284,449 | -3.39(-2.74%) |
May 04, 2022 | 121.79 | 124.06 | 118.58 | 123.74 | 2,972,478 | +5.54(+4.69%) |
May 03, 2022 | 116.25 | 118.79 | 111.45 | 118.19 | 4,087,927 | +7.48(+6.75%) |
May 02, 2022 | 107.68 | 110.84 | 106.42 | 110.72 | 2,644,058 | +1.10(+1.01%) |
Apr 29, 2022 | 112.76 | 114.67 | 108.82 | 109.62 | 2,017,729 | -2.81(-2.50%) |
Apr 28, 2022 | 111.08 | 114.23 | 107.02 | 112.43 | 2,184,087 | +2.46(+2.23%) |
Apr 27, 2022 | 109.84 | 111.21 | 105.60 | 109.97 | 1,784,823 | +1.09(+1.00%) |
Apr 26, 2022 | 108.89 | 112.50 | 108.32 | 108.89 | 1,827,535 | -0.37(-0.34%) |
Apr 25, 2022 | 108.77 | 110.18 | 104.00 | 109.26 | 3,340,606 | -3.72(-3.29%) |
Apr 22, 2022 | 118.77 | 119.38 | 112.52 | 112.98 | 2,565,675 | -6.30(-5.28%) |
Apr 21, 2022 | 124.72 | 126.76 | 118.70 | 119.27 | 2,794,309 | -3.95(-3.21%) |
Apr 20, 2022 | 120.74 | 123.45 | 119.36 | 123.22 | 2,166,967 | +3.46(+2.89%) |
Apr 19, 2022 | 120.66 | 122.08 | 118.99 | 119.77 | 2,246,342 | -1.81(-1.49%) |
Apr 18, 2022 | 121.21 | 122.48 | 119.33 | 121.57 | 1,976,662 | +1.35(+1.13%) |
Apr 14, 2022 | 120.71 | 122.37 | 119.53 | 120.22 | 1,830,050 | -1.65(-1.35%) |
Apr 13, 2022 | 122.70 | 123.99 | 120.42 | 121.87 | 1,872,077 | +1.01(+0.83%) |
Apr 12, 2022 | 119.20 | 123.39 | 119.20 | 120.86 | 1,911,241 | +3.53(+3.01%) |
Apr 11, 2022 | 120.65 | 120.85 | 115.96 | 117.33 | 2,753,444 | -5.97(-4.85%) |
Apr 08, 2022 | 118.43 | 123.65 | 118.43 | 123.30 | 2,599,381 | +4.38(+3.68%) |
Apr 07, 2022 | 119.24 | 119.98 | 115.43 | 118.92 | 2,161,496 | +1.64(+1.40%) |
Apr 06, 2022 | 119.25 | 120.17 | 115.91 | 117.28 | 1,899,890 | -0.36(-0.31%) |
Apr 05, 2022 | 120.81 | 124.17 | 117.38 | 117.65 | 2,126,574 | -3.57(-2.94%) |
Apr 04, 2022 | 121.57 | 122.38 | 119.40 | 121.22 | 1,616,240 | +1.00(+0.83%) |
Apr 01, 2022 | 119.12 | 122.02 | 118.47 | 120.22 | 2,101,778 | +1.18(+0.99%) |
Mar 31, 2022 | 119.52 | 122.62 | 119.04 | 119.04 | 2,174,009 | -1.80(-1.49%) |
Mar 30, 2022 | 122.81 | 123.70 | 120.01 | 120.83 | 1,800,115 | +0.36(+0.30%) |
Mar 29, 2022 | 117.95 | 120.83 | 115.75 | 120.47 | 2,605,699 | -1.71(-1.40%) |
Mar 28, 2022 | 123.34 | 123.76 | 120.89 | 122.18 | 2,242,910 | -5.05(-3.97%) |
Mar 25, 2022 | 123.24 | 128.51 | 123.24 | 127.23 | 2,509,589 | +2.88(+2.32%) |
Mar 24, 2022 | 123.74 | 125.74 | 122.78 | 124.34 | 2,351,532 | +0.48(+0.39%) |
Mar 23, 2022 | 121.76 | 124.05 | 120.05 | 123.87 | 3,165,163 | +4.59(+3.85%) |
Mar 22, 2022 | 120.99 | 121.29 | 117.94 | 119.27 | 3,339,013 | -2.20(-1.81%) |
Mar 21, 2022 | 117.23 | 122.00 | 116.60 | 121.47 | 4,838,710 | +7.32(+6.41%) |
Mar 18, 2022 | 116.08 | 117.63 | 113.80 | 114.15 | 5,543,486 | -2.11(-1.81%) |
Mar 17, 2022 | 111.83 | 117.08 | 111.78 | 116.26 | 3,942,074 | +7.16(+6.57%) |
Mar 16, 2022 | 108.22 | 110.06 | 107.10 | 109.09 | 3,695,668 | +0.93(+0.86%) |
Mar 15, 2022 | 104.90 | 109.50 | 103.71 | 108.17 | 3,833,054 | -1.42(-1.29%) |
Mar 14, 2022 | 111.04 | 111.73 | 106.51 | 109.58 | 3,356,158 | -3.02(-2.68%) |
Mar 11, 2022 | 114.70 | 116.42 | 112.23 | 112.60 | 2,711,605 | -3.82(-3.28%) |
Mar 10, 2022 | 113.72 | 116.89 | 112.33 | 116.42 | 3,475,965 | +3.49(+3.09%) |
Mar 09, 2022 | 115.36 | 115.36 | 109.32 | 112.93 | 5,024,566 | -3.81(-3.27%) |
Mar 08, 2022 | 118.11 | 122.20 | 112.33 | 116.75 | 4,784,965 | +0.00(+0.00%) |
Mar 07, 2022 | 120.80 | 121.77 | 113.21 | 116.75 | 4,907,392 | -2.92(-2.44%) |
Mar 04, 2022 | 116.80 | 121.21 | 116.62 | 119.66 | 3,552,455 | +3.20(+2.74%) |
Mar 03, 2022 | 116.23 | 118.04 | 115.47 | 116.47 | 2,679,287 | -1.69(-1.43%) |
Mar 02, 2022 | 121.20 | 121.23 | 117.09 | 118.16 | 3,422,465 | -0.14(-0.12%) |
Mar 01, 2022 | 120.75 | 122.85 | 115.82 | 118.30 | 4,372,233 | -1.10(-0.92%) |
Feb 28, 2022 | 114.34 | 119.72 | 113.48 | 119.40 | 4,373,039 | +4.18(+3.62%) |
Feb 25, 2022 | 110.29 | 115.83 | 111.24 | 115.22 | 3,665,474 | +4.65(+4.21%) |
Feb 24, 2022 | 115.09 | 115.14 | 106.48 | 110.57 | 5,362,526 | -1.44(-1.29%) |
Feb 23, 2022 | 112.01 | 116.37 | 110.42 | 112.01 | 4,560,503 | +1.32(+1.20%) |
Feb 22, 2022 | 116.67 | 117.86 | 109.15 | 110.69 | 4,881,983 | -2.97(-2.62%) |
Feb 18, 2022 | 113.67 | 0 | +1.54(+1.37%) | |||
Feb 17, 2022 | 112.06 | 114.94 | 111.64 | 112.13 | 2,234,807 | -0.11(-0.10%) |
Feb 16, 2022 | 111.60 | 115.52 | 110.83 | 112.24 | 2,626,377 | +1.68(+1.52%) |
Feb 15, 2022 | 108.94 | 111.02 | 106.45 | 110.56 | 2,695,949 | -2.24(-1.98%) |
Feb 14, 2022 | 115.92 | 117.15 | 111.46 | 112.80 | 3,454,002 | -4.41(-3.76%) |
Feb 11, 2022 | 113.97 | 118.06 | 112.32 | 117.21 | 4,250,083 | +4.45(+3.95%) |
Feb 10, 2022 | 110.74 | 115.93 | 110.28 | 112.76 | 2,795,306 | +1.33(+1.19%) |
Feb 09, 2022 | 107.63 | 111.95 | 107.63 | 111.43 | 2,074,616 | +3.90(+3.63%) |
Feb 08, 2022 | 111.66 | 112.06 | 105.55 | 107.53 | 3,766,921 | -5.02(-4.46%) |
Feb 07, 2022 | 113.26 | 115.06 | 111.06 | 112.55 | 2,394,273 | -1.62(-1.42%) |
Feb 04, 2022 | 113.81 | 117.32 | 113.11 | 114.17 | 3,238,344 | +2.31(+2.06%) |
Feb 03, 2022 | 111.90 | 112.91 | 109.58 | 111.87 | 2,106,695 | -1.37(-1.21%) |
Feb 02, 2022 | 112.39 | 113.97 | 110.01 | 113.23 | 2,543,544 | +0.66(+0.58%) |
Feb 01, 2022 | 107.92 | 113.46 | 106.00 | 112.58 | 4,112,768 | +3.50(+3.21%) |
Jan 31, 2022 | 110.67 | 109.07 | 2,798,171 | -2.21(-1.99%) | ||
Jan 28, 2022 | 111.75 | 112.85 | 108.12 | 111.29 | 2,728,172 | +0.07(+0.06%) |
Jan 27, 2022 | 113.69 | 115.90 | 108.94 | 111.22 | 3,092,862 | +1.07(+0.97%) |
Jan 26, 2022 | 112.15 | 113.77 | 108.20 | 110.15 | 3,665,686 | +0.36(+0.33%) |
Jan 25, 2022 | 102.52 | 110.78 | 99.59 | 109.78 | 3,895,306 | +6.54(+6.33%) |
Jan 24, 2022 | 97.68 | 103.87 | 94.42 | 103.25 | 4,091,118 | +1.24(+1.21%) |
Jan 21, 2022 | 103.07 | 104.41 | 99.79 | 102.01 | 3,715,323 | -3.39(-3.22%) |
Jan 20, 2022 | 106.39 | 111.68 | 105.22 | 105.40 | 3,087,594 | -3.28(-3.02%) |
Jan 19, 2022 | 109.81 | 110.49 | 106.78 | 108.69 | 2,426,757 | -0.20(-0.18%) |
Jan 18, 2022 | 112.73 | 113.91 | 107.03 | 108.88 | 5,152,375 | -2.83(-2.53%) |
Jan 14, 2022 | 111.71 | 0 | +4.44(+4.13%) | |||
Jan 13, 2022 | 107.37 | 110.03 | 106.80 | 107.28 | 3,045,058 | -0.42(-0.39%) |
Jan 12, 2022 | 108.60 | 108.67 | 105.73 | 107.70 | 4,031,887 | +0.18(+0.17%) |
Jan 11, 2022 | 105.67 | 108.00 | 102.79 | 107.52 | 3,958,312 | +2.60(+2.48%) |
Jan 10, 2022 | 105.13 | 105.32 | 101.74 | 104.92 | 2,725,850 | -0.15(-0.14%) |
Jan 07, 2022 | 107.21 | 107.80 | 103.94 | 105.06 | 2,823,878 | -1.84(-1.72%) |
Jan 06, 2022 | 106.30 | 107.56 | 104.73 | 106.90 | 3,864,588 | +4.79(+4.69%) |
Jan 05, 2022 | 104.94 | 106.77 | 101.43 | 102.11 | 3,903,847 | -0.94(-0.92%) |
Jan 04, 2022 | 97.96 | 103.49 | 97.47 | 103.06 | 5,209,950 | +6.36(+6.58%) |
Jan 03, 2022 | 93.01 | 97.20 | 92.98 | 96.69 | 2,315,612 | +3.45(+3.70%) |
Dec 31, 2021 | 91.74 | 93.65 | 91.19 | 93.24 | 1,496,631 | +0.47(+0.50%) |
Dec 30, 2021 | 93.99 | 95.02 | 92.66 | 92.78 | 1,420,447 | -1.21(-1.29%) |
Dec 29, 2021 | 95.05 | 96.16 | 93.82 | 93.99 | 1,451,949 | -1.25(-1.32%) |
Dec 28, 2021 | 96.50 | 97.12 | 94.31 | 95.24 | 1,628,994 | -0.85(-0.88%) |
Dec 27, 2021 | 91.58 | 96.16 | 90.01 | 96.09 | 2,385,779 | +4.50(+4.91%) |
Dec 23, 2021 | 91.64 | 92.85 | 90.98 | 91.59 | 1,896,970 | +0.22(+0.24%) |
Dec 22, 2021 | 89.76 | 92.53 | 89.03 | 91.38 | 2,043,438 | +0.68(+0.75%) |
Dec 21, 2021 | 87.68 | 91.05 | 87.22 | 90.69 | 2,478,068 | +5.00(+5.83%) |
Dec 20, 2021 | 84.39 | 85.59 | 82.15 | 85.70 | 3,191,681 | -2.86(-3.23%) |
Dec 17, 2021 | 89.63 | 90.61 | 87.02 | 88.56 | 5,799,939 | -2.48(-2.73%) |
Dec 16, 2021 | 91.28 | 93.61 | 90.60 | 91.04 | 3,054,952 | +1.34(+1.49%) |
Dec 15, 2021 | 90.40 | 90.40 | 85.62 | 89.70 | 4,268,887 | -0.28(-0.31%) |
Dec 14, 2021 | 90.47 | 92.99 | 89.53 | 89.98 | 3,196,549 | -2.20(-2.38%) |
Dec 13, 2021 | 95.01 | 95.89 | 91.26 | 92.17 | 2,325,836 | -3.75(-3.91%) |
Dec 10, 2021 | 96.49 | 97.04 | 93.16 | 95.92 | 2,244,792 | +0.53(+0.56%) |
Dec 09, 2021 | 97.17 | 98.07 | 94.95 | 95.39 | 2,233,571 | -2.85(-2.90%) |
Dec 08, 2021 | 100.38 | 100.83 | 97.77 | 98.24 | 2,665,497 | -1.69(-1.70%) |
Dec 07, 2021 | 95.25 | 101.04 | 95.06 | 99.94 | 3,416,579 | +6.11(+6.51%) |
Dec 06, 2021 | 93.49 | 94.87 | 91.26 | 93.83 | 2,228,939 | +2.42(+2.65%) |
Dec 03, 2021 | 93.52 | 94.40 | 89.62 | 91.41 | 2,888,281 | -0.61(-0.66%) |
Dec 02, 2021 | 87.78 | 93.10 | 86.04 | 92.02 | 3,341,056 | +2.97(+3.33%) |
Dec 01, 2021 | 94.70 | 95.01 | 88.97 | 89.05 | 4,719,632 | -3.22(-3.49%) |
Nov 30, 2021 | 91.76 | 95.72 | 91.57 | 92.28 | 18,459,300 | -2.77(-2.91%) |
Nov 29, 2021 | 96.58 | 100.08 | 93.69 | 95.04 | 4,901,784 | +2.12(+2.28%) |
Nov 26, 2021 | 91.04 | 93.67 | 88.58 | 92.92 | 3,618,395 | -5.81(-5.88%) |
Nov 24, 2021 | 93.94 | 99.36 | 93.81 | 98.73 | 2,502,671 | +3.47(+3.64%) |
Nov 23, 2021 | 93.89 | 96.22 | 93.52 | 95.27 | 3,267,264 | +3.36(+3.66%) |
Nov 22, 2021 | 88.45 | 93.43 | 88.39 | 91.91 | 3,227,282 | +3.57(+4.05%) |
Nov 19, 2021 | 90.41 | 91.46 | 87.13 | 88.33 | 5,537,217 | -5.01(-5.36%) |
Nov 18, 2021 | 92.94 | 95.39 | 93.11 | 93.34 | 2,201,695 | +0.62(+0.67%) |
Nov 17, 2021 | 93.67 | 96.17 | 92.17 | 92.72 | 2,701,863 | -2.54(-2.67%) |
Nov 16, 2021 | 96.83 | 97.48 | 94.83 | 95.26 | 2,286,035 | -0.86(-0.89%) |
Nov 15, 2021 | 94.88 | 96.72 | 92.30 | 96.11 | 1,974,230 | +1.05(+1.11%) |
Nov 12, 2021 | 93.57 | 95.94 | 93.11 | 95.06 | 2,123,857 | +1.02(+1.08%) |
Nov 11, 2021 | 93.01 | 95.06 | 92.99 | 94.04 | 1,907,344 | +1.39(+1.50%) |
Nov 10, 2021 | 97.17 | 92.65 | 3,071,657 | -5.04(-5.16%) | ||
Nov 09, 2021 | 99.43 | 100.42 | 95.70 | 97.69 | 2,712,233 | -1.92(-1.93%) |
Nov 08, 2021 | 99.23 | 101.33 | 98.87 | 99.61 | 2,510,036 | +1.65(+1.69%) |
Nov 05, 2021 | 98.49 | 99.34 | 96.90 | 97.95 | 2,172,452 | +0.85(+0.88%) |
Nov 04, 2021 | 98.53 | 100.19 | 95.48 | 97.10 | 3,085,646 | +0.85(+0.89%) |
Nov 03, 2021 | 97.60 | 99.20 | 95.13 | 96.25 | 3,104,981 | -2.27(-2.31%) |
Nov 02, 2021 | 94.48 | 99.95 | 93.36 | 98.52 | 4,920,060 | +2.44(+2.54%) |
Nov 01, 2021 | 94.54 | 96.52 | 95.16 | 96.08 | 4,635,708 | +3.80(+4.12%) |
Oct 29, 2021 | 93.83 | 94.10 | 90.79 | 92.27 | 2,507,476 | -1.57(-1.67%) |
Oct 28, 2021 | 91.81 | 93.88 | 91.64 | 93.84 | 1,957,394 | +1.23(+1.33%) |
Oct 27, 2021 | 94.26 | 96.09 | 92.44 | 92.61 | 2,416,125 | -3.54(-3.68%) |
Oct 26, 2021 | 95.10 | 96.15 | 2,208,015 | +1.96(+2.08%) | ||
Oct 25, 2021 | 95.78 | 94.18 | 3,298,977 | +0.07(+0.07%) | ||
Oct 22, 2021 | 94.59 | 95.66 | 93.47 | 94.11 | 2,531,876 | +0.34(+0.37%) |
Oct 21, 2021 | 95.07 | 95.43 | 92.76 | 93.77 | 1,780,745 | -1.91(-2.00%) |
Oct 20, 2021 | 93.83 | 95.97 | 93.41 | 95.68 | 1,934,911 | +0.18(+0.19%) |
Oct 19, 2021 | 94.48 | 95.86 | 93.33 | 95.50 | 1,958,713 | +1.43(+1.52%) |
Oct 18, 2021 | 95.55 | 98.76 | 93.40 | 94.07 | 4,215,255 | +0.86(+0.92%) |
Oct 15, 2021 | 94.83 | 95.38 | 92.95 | 93.21 | 2,781,227 | -0.47(-0.51%) |
Oct 14, 2021 | 94.69 | 95.24 | 91.44 | 93.68 | 2,703,731 | +0.55(+0.59%) |
Oct 13, 2021 | 92.51 | 94.36 | 90.25 | 93.13 | 3,402,407 | -1.56(-1.65%) |
Oct 12, 2021 | 95.21 | 97.28 | 93.18 | 94.69 | 2,856,133 | -0.63(-0.66%) |
Oct 11, 2021 | 96.44 | 98.22 | 94.80 | 95.32 | 3,778,162 | +0.71(+0.75%) |
Oct 08, 2021 | 91.71 | 95.12 | 91.45 | 94.61 | 3,666,633 | +4.17(+4.62%) |
Oct 07, 2021 | 89.72 | 91.02 | 88.32 | 90.44 | 2,507,735 | +0.82(+0.91%) |
Oct 06, 2021 | 86.62 | 90.03 | 86.23 | 89.62 | 3,486,761 | -0.04(-0.05%) |
Oct 05, 2021 | 90.39 | 92.58 | 87.97 | 89.66 | 4,813,483 | +0.67(+0.75%) |
Oct 04, 2021 | 86.46 | 90.33 | 85.27 | 88.99 | 5,298,508 | +3.89(+4.57%) |
Oct 01, 2021 | 82.01 | 85.19 | 81.61 | 85.10 | 3,226,069 | +3.61(+4.43%) |
Sep 30, 2021 | 82.27 | 84.09 | 81.34 | 81.50 | 3,475,108 | -1.19(-1.44%) |
Sep 29, 2021 | 81.19 | 83.46 | 80.97 | 82.68 | 2,787,643 | +0.92(+1.13%) |
Sep 28, 2021 | 83.50 | 83.87 | 80.39 | 81.76 | 3,982,809 | -0.43(-0.52%) |
Sep 27, 2021 | 78.80 | 82.40 | 78.79 | 82.19 | 4,518,919 | +5.82(+7.62%) |
Sep 24, 2021 | 75.09 | 78.22 | 74.68 | 76.37 | 2,771,014 | +0.74(+0.98%) |
Sep 23, 2021 | 72.91 | 76.41 | 72.71 | 75.63 | 2,940,920 | +3.00(+4.12%) |
Sep 22, 2021 | 70.46 | 73.39 | 70.42 | 72.64 | 3,328,695 | +3.74(+5.42%) |
Sep 21, 2021 | 69.15 | 69.75 | 67.26 | 68.90 | 2,492,728 | +0.80(+1.18%) |
Sep 20, 2021 | 67.82 | 69.59 | 66.46 | 68.10 | 3,722,792 | -3.02(-4.25%) |
Sep 17, 2021 | 71.43 | 72.61 | 70.59 | 71.12 | 7,826,797 | +2.20(+3.18%) |
Sep 16, 2021 | 69.68 | 69.76 | 67.94 | 68.93 | 2,313,939 | -1.30(-1.85%) |
Sep 15, 2021 | 66.84 | 70.56 | 66.62 | 70.23 | 4,142,657 | +5.04(+7.74%) |
Sep 14, 2021 | 67.87 | 67.91 | 64.61 | 65.18 | 2,249,931 | -1.79(-2.67%) |
Sep 13, 2021 | 65.56 | 67.96 | 65.56 | 66.97 | 2,459,591 | +2.38(+3.68%) |
Sep 10, 2021 | 66.61 | 66.62 | 64.49 | 64.60 | 1,610,669 | -0.53(-0.82%) |
Sep 09, 2021 | 63.76 | 66.65 | 63.11 | 65.13 | 2,118,644 | +0.83(+1.29%) |
Sep 08, 2021 | 65.29 | 66.22 | 63.66 | 64.30 | 2,207,153 | -0.20(-0.31%) |
Sep 07, 2021 | 64.78 | 66.04 | 63.68 | 64.50 | 2,517,346 | -0.54(-0.83%) |
Sep 03, 2021 | 65.78 | 66.20 | 64.28 | 65.04 | 1,942,674 | -0.87(-1.32%) |
Sep 02, 2021 | 64.78 | 67.32 | 64.53 | 65.91 | 2,814,510 | +2.07(+3.25%) |
Sep 01, 2021 | 66.42 | 66.54 | 63.06 | 63.84 | 4,820,008 | -2.57(-3.86%) |
Aug 31, 2021 | 65.33 | 67.19 | 64.44 | 66.40 | 1,801,549 | +0.74(+1.13%) |
Aug 30, 2021 | 67.13 | 67.13 | 65.23 | 65.66 | 1,801,691 | -0.32(-0.48%) |
Aug 27, 2021 | 63.87 | 66.34 | 63.87 | 65.98 | 2,741,516 | +3.07(+4.88%) |
Aug 26, 2021 | 64.15 | 64.15 | 62.39 | 62.91 | 2,191,165 | -1.66(-2.57%) |
Aug 25, 2021 | 64.02 | 64.87 | 63.11 | 64.57 | 2,032,847 | +0.70(+1.09%) |
Aug 24, 2021 | 63.42 | 64.32 | 62.66 | 63.87 | 2,689,285 | +1.72(+2.77%) |
Aug 23, 2021 | 61.54 | 63.07 | 61.05 | 62.15 | 3,659,954 | +3.46(+5.90%) |
Aug 20, 2021 | 57.68 | 59.01 | 56.92 | 58.69 | 2,688,176 | +0.26(+0.44%) |
Aug 19, 2021 | 58.68 | 59.57 | 56.76 | 58.43 | 4,827,426 | -1.66(-2.76%) |
Aug 18, 2021 | 62.07 | 63.01 | 60.00 | 60.09 | 1,897,284 | -1.79(-2.89%) |
Aug 17, 2021 | 61.98 | 63.92 | 61.46 | 61.89 | 2,214,370 | -0.56(-0.90%) |
Aug 16, 2021 | 63.93 | 64.15 | 62.11 | 62.44 | 2,979,463 | -2.67(-4.10%) |
Aug 13, 2021 | 68.45 | 68.45 | 65.02 | 65.11 | 2,075,392 | -3.21(-4.70%) |
Aug 12, 2021 | 67.74 | 68.75 | 66.56 | 68.32 | 1,129,731 | +0.31(+0.46%) |
Aug 11, 2021 | 66.48 | 68.02 | 64.74 | 68.01 | 1,969,368 | +1.15(+1.73%) |
Aug 10, 2021 | 67.13 | 68.26 | 66.75 | 66.86 | 3,173,868 | +0.76(+1.15%) |
Aug 09, 2021 | 66.99 | 67.73 | 65.55 | 66.10 | 2,513,099 | -2.41(-3.52%) |
Aug 06, 2021 | 69.46 | 70.43 | 67.89 | 68.51 | 1,941,412 | +0.18(+0.26%) |
Aug 05, 2021 | 66.27 | 69.03 | 65.29 | 68.33 | 2,723,962 | +2.93(+4.48%) |
Aug 04, 2021 | 67.28 | 68.68 | 65.07 | 65.41 | 3,170,324 | -3.52(-5.10%) |
Aug 03, 2021 | 64.64 | 69.55 | 64.62 | 68.92 | 4,781,840 | +3.24(+4.93%) |
Aug 02, 2021 | 66.45 | 68.24 | 64.98 | 65.69 | 3,334,240 | -0.33(-0.49%) |
Jul 30, 2021 | 67.85 | 67.97 | 65.26 | 66.01 | 2,436,267 | -2.06(-3.03%) |
Jul 29, 2021 | 69.01 | 69.15 | 67.31 | 68.08 | 1,727,556 | -0.03(-0.05%) |
Jul 28, 2021 | 67.46 | 69.04 | 66.77 | 68.11 | 3,216,836 | +0.88(+1.31%) |
Jul 27, 2021 | 67.61 | 68.20 | 66.48 | 67.23 | 2,121,619 | -1.45(-2.12%) |
Jul 26, 2021 | 66.97 | 69.69 | 66.85 | 68.68 | 2,356,067 | +1.72(+2.57%) |
Jul 23, 2021 | 68.38 | 68.38 | 65.93 | 66.96 | 2,265,690 | -0.37(-0.55%) |
Jul 22, 2021 | 67.74 | 67.95 | 65.81 | 67.33 | 1,861,225 | -0.57(-0.84%) |
Jul 21, 2021 | 64.83 | 68.78 | 64.83 | 67.91 | 3,491,403 | +3.78(+5.90%) |
Jul 20, 2021 | 62.18 | 65.26 | 61.52 | 64.12 | 3,271,273 | +1.48(+2.36%) |
Jul 19, 2021 | 63.53 | 65.29 | 61.07 | 62.64 | 5,499,135 | -4.42(-6.60%) |
Jul 16, 2021 | 70.67 | 70.96 | 66.77 | 67.07 | 2,295,420 | -2.89(-4.14%) |
Jul 15, 2021 | 71.17 | 72.42 | 69.13 | 69.96 | 3,487,644 | -2.43(-3.36%) |
Jul 14, 2021 | 77.71 | 78.21 | 71.94 | 72.39 | 2,592,075 | -4.67(-6.06%) |
Jul 13, 2021 | 76.89 | 78.00 | 75.49 | 77.06 | 1,414,196 | +0.18(+0.23%) |
Jul 12, 2021 | 75.38 | 77.38 | 74.38 | 76.88 | 1,639,515 | +0.35(+0.46%) |
Jul 09, 2021 | 76.52 | 77.67 | 75.32 | 76.53 | 2,143,041 | +1.05(+1.39%) |
Jul 08, 2021 | 73.36 | 76.28 | 73.05 | 75.48 | 3,563,792 | +0.17(+0.23%) |
Jul 07, 2021 | 78.10 | 79.30 | 74.29 | 75.31 | 4,350,663 | -2.72(-3.49%) |
Jul 06, 2021 | 84.10 | 84.40 | 77.86 | 78.03 | 3,885,199 | -5.90(-7.03%) |
Jul 02, 2021 | 83.67 | 84.78 | 82.81 | 83.93 | 2,071,888 | -1.32(-1.55%) |
Jul 01, 2021 | 83.02 | 87.75 | 81.39 | 85.25 | 6,516,165 | +4.89(+6.08%) |
Jun 30, 2021 | 80.05 | 81.67 | 79.26 | 80.36 | 2,466,005 | +1.09(+1.37%) |
Jun 29, 2021 | 79.87 | 81.50 | 78.72 | 79.27 | 1,998,502 | +0.13(+0.16%) |
Jun 28, 2021 | 81.76 | 82.11 | 78.64 | 79.14 | 2,734,591 | -3.29(-3.99%) |
Jun 25, 2021 | 81.11 | 82.71 | 80.07 | 82.43 | 5,718,510 | +1.76(+2.19%) |
Jun 24, 2021 | 78.12 | 80.85 | 77.98 | 80.67 | 2,058,841 | +2.00(+2.55%) |
Jun 23, 2021 | 79.05 | 81.98 | 78.58 | 78.66 | 2,712,635 | +0.50(+0.64%) |
Jun 22, 2021 | 77.43 | 78.45 | 75.86 | 78.17 | 2,362,746 | -0.15(-0.19%) |
Jun 21, 2021 | 74.14 | 79.01 | 74.04 | 78.31 | 3,197,093 | +4.55(+6.17%) |
Jun 18, 2021 | 72.40 | 74.66 | 72.06 | 73.76 | 4,997,254 | -0.61(-0.82%) |
Jun 17, 2021 | 76.99 | 78.10 | 72.01 | 74.37 | 3,283,334 | -2.98(-3.85%) |
Jun 16, 2021 | 77.09 | 78.53 | 76.06 | 77.35 | 1,953,958 | -0.41(-0.53%) |
Jun 15, 2021 | 74.66 | 78.00 | 74.50 | 77.76 | 3,174,783 | +3.77(+5.10%) |
Jun 14, 2021 | 75.71 | 76.69 | 73.07 | 73.98 | 1,783,291 | -0.71(-0.95%) |
Jun 11, 2021 | 74.59 | 75.70 | 74.21 | 74.69 | 1,643,745 | +0.24(+0.32%) |
Jun 10, 2021 | 77.29 | 77.67 | 73.57 | 74.45 | 2,069,224 | -1.10(-1.46%) |
Jun 09, 2021 | 77.13 | 78.83 | 75.19 | 75.56 | 3,262,236 | -1.16(-1.52%) |
Jun 08, 2021 | 74.62 | 77.18 | 72.83 | 76.72 | 3,137,533 | +2.10(+2.81%) |
Jun 07, 2021 | 73.87 | 75.19 | 73.39 | 74.62 | 1,483,489 | +1.17(+1.60%) |
Jun 04, 2021 | 74.73 | 75.21 | 71.92 | 73.45 | 2,680,876 | -0.60(-0.81%) |
Jun 03, 2021 | 73.59 | 74.92 | 72.41 | 74.05 | 2,433,700 | +0.07(+0.09%) |
Jun 02, 2021 | 74.67 | 76.23 | 72.79 | 73.98 | 3,160,114 | -0.15(-0.20%) |