Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.41 | 77.00 | 75.22 | 75.81 | 158,534 | -0.93(-1.21%) |
May 27, 2022 | 76.98 | 77.13 | 76.20 | 76.74 | 123,710 | -0.02(-0.02%) |
May 26, 2022 | 76.75 | 77.70 | 76.21 | 76.76 | 174,372 | +0.74(+0.98%) |
May 25, 2022 | 75.86 | 76.55 | 74.51 | 76.02 | 1,408,756 | +0.06(+0.08%) |
May 24, 2022 | 75.63 | 76.02 | 73.26 | 75.96 | 556,070 | -0.16(-0.21%) |
May 23, 2022 | 77.13 | 77.75 | 74.45 | 76.12 | 285,205 | -0.85(-1.10%) |
May 20, 2022 | 77.34 | 77.34 | 75.43 | 76.97 | 104,984 | -0.05(-0.06%) |
May 19, 2022 | 77.68 | 77.82 | 75.98 | 77.02 | 170,008 | -0.94(-1.21%) |
May 18, 2022 | 77.80 | 80.05 | 77.54 | 77.96 | 134,691 | +0.16(+0.21%) |
May 17, 2022 | 78.51 | 78.78 | 77.10 | 77.80 | 110,986 | -0.30(-0.39%) |
May 16, 2022 | 77.01 | 78.16 | 76.62 | 78.10 | 126,945 | +1.22(+1.58%) |
May 13, 2022 | 77.61 | 77.61 | 76.00 | 76.88 | 91,213 | -0.36(-0.47%) |
May 12, 2022 | 77.36 | 78.29 | 75.95 | 77.24 | 113,123 | +0.37(+0.48%) |
May 11, 2022 | 76.11 | 77.96 | 75.78 | 76.87 | 88,849 | +0.70(+0.92%) |
May 10, 2022 | 77.06 | 78.27 | 74.59 | 76.17 | 83,750 | -0.64(-0.83%) |
May 09, 2022 | 75.66 | 77.12 | 75.22 | 76.81 | 82,028 | +1.33(+1.76%) |
May 06, 2022 | 76.03 | 76.03 | 74.09 | 75.48 | 71,419 | -0.03(-0.04%) |
May 05, 2022 | 75.48 | 76.40 | 75.04 | 75.50 | 86,603 | -0.75(-0.98%) |
May 04, 2022 | 73.75 | 76.26 | 73.62 | 76.26 | 103,848 | +2.52(+3.42%) |
May 03, 2022 | 73.55 | 74.46 | 72.78 | 73.74 | 86,385 | +0.76(+1.04%) |
May 02, 2022 | 73.91 | 74.56 | 72.09 | 72.98 | 130,653 | -1.05(-1.41%) |
Apr 29, 2022 | 74.72 | 74.72 | 73.30 | 74.02 | 167,467 | -0.63(-0.84%) |
Apr 28, 2022 | 74.33 | 75.01 | 73.56 | 74.65 | 87,692 | +0.44(+0.59%) |
Apr 27, 2022 | 75.56 | 76.13 | 73.99 | 74.21 | 138,133 | -1.23(-1.63%) |
Apr 26, 2022 | 75.85 | 76.73 | 75.20 | 75.44 | 75,616 | -0.87(-1.13%) |
Apr 25, 2022 | 77.66 | 77.95 | 75.22 | 76.30 | 89,046 | -1.30(-1.68%) |
Apr 22, 2022 | 78.63 | 78.63 | 77.35 | 77.61 | 51,786 | -0.92(-1.17%) |
Apr 21, 2022 | 79.30 | 79.62 | 78.16 | 78.53 | 73,590 | -0.93(-1.17%) |
Apr 20, 2022 | 78.50 | 79.84 | 78.29 | 79.46 | 50,404 | +1.29(+1.65%) |
Apr 19, 2022 | 77.87 | 78.37 | 77.62 | 78.17 | 53,175 | +0.39(+0.50%) |
Apr 18, 2022 | 78.28 | 78.56 | 77.23 | 77.78 | 68,187 | -0.74(-0.94%) |
Apr 14, 2022 | 78.74 | 79.50 | 78.33 | 78.52 | 64,729 | +0.05(+0.06%) |
Apr 13, 2022 | 78.95 | 79.42 | 78.33 | 78.47 | 63,710 | -0.67(-0.85%) |
Apr 12, 2022 | 78.72 | 79.35 | 78.26 | 79.14 | 58,621 | +0.66(+0.84%) |
Apr 11, 2022 | 79.14 | 79.71 | 78.30 | 78.49 | 48,990 | -0.74(-0.94%) |
Apr 08, 2022 | 79.53 | 80.09 | 78.98 | 79.23 | 71,576 | -0.09(-0.11%) |
Apr 07, 2022 | 80.37 | 80.77 | 78.66 | 79.32 | 105,008 | -0.73(-0.91%) |
Apr 06, 2022 | 78.12 | 80.59 | 78.12 | 80.05 | 107,702 | +1.60(+2.04%) |
Apr 05, 2022 | 77.37 | 79.20 | 77.37 | 78.45 | 148,714 | +1.06(+1.38%) |
Apr 04, 2022 | 77.40 | 77.52 | 75.80 | 77.39 | 93,889 | -0.01(-0.01%) |
Apr 01, 2022 | 75.90 | 77.68 | 75.90 | 77.40 | 112,839 | +1.55(+2.04%) |
Mar 31, 2022 | 75.61 | 76.42 | 75.51 | 75.85 | 134,450 | +0.02(+0.03%) |
Mar 30, 2022 | 76.03 | 76.67 | 75.30 | 75.83 | 75,337 | -0.44(-0.57%) |
Mar 29, 2022 | 75.96 | 76.40 | 75.68 | 76.26 | 102,629 | +0.53(+0.70%) |
Mar 28, 2022 | 74.14 | 75.87 | 73.77 | 75.73 | 111,288 | +1.11(+1.49%) |
Mar 25, 2022 | 73.67 | 74.78 | 73.38 | 74.62 | 67,726 | +1.43(+1.95%) |
Mar 24, 2022 | 72.87 | 73.49 | 72.67 | 73.19 | 84,095 | +0.52(+0.72%) |
Mar 23, 2022 | 72.66 | 72.87 | 71.84 | 72.67 | 164,486 | -0.24(-0.33%) |
Mar 22, 2022 | 74.97 | 74.97 | 72.47 | 72.91 | 136,810 | -1.62(-2.17%) |
Mar 21, 2022 | 73.81 | 74.83 | 73.60 | 74.53 | 203,624 | +0.37(+0.50%) |
Mar 18, 2022 | 73.35 | 74.36 | 71.59 | 74.15 | 386,268 | +0.93(+1.27%) |
Mar 17, 2022 | 73.05 | 74.12 | 72.98 | 73.22 | 55,885 | -0.11(-0.16%) |
Mar 16, 2022 | 73.66 | 73.90 | 72.38 | 73.34 | 136,971 | -0.30(-0.41%) |
Mar 15, 2022 | 72.57 | 73.75 | 72.41 | 73.64 | 108,421 | +1.51(+2.10%) |
Mar 14, 2022 | 72.34 | 72.45 | 71.19 | 72.13 | 82,911 | +0.26(+0.36%) |
Mar 11, 2022 | 71.89 | 72.91 | 71.48 | 71.87 | 94,626 | +0.45(+0.63%) |
Mar 10, 2022 | 70.54 | 71.52 | 70.01 | 71.43 | 57,908 | +0.12(+0.17%) |
Mar 09, 2022 | 72.67 | 72.67 | 71.20 | 71.30 | 84,497 | -0.82(-1.13%) |
Mar 08, 2022 | 72.81 | 72.84 | 70.58 | 72.12 | 161,445 | -0.79(-1.08%) |
Mar 07, 2022 | 72.12 | 73.48 | 71.31 | 72.91 | 82,268 | +0.80(+1.11%) |
Mar 04, 2022 | 69.19 | 72.26 | 69.19 | 72.11 | 61,903 | +2.56(+3.68%) |
Mar 03, 2022 | 68.10 | 69.64 | 68.07 | 69.55 | 72,127 | +1.78(+2.62%) |
Mar 02, 2022 | 66.93 | 68.30 | 65.81 | 67.78 | 61,212 | +1.27(+1.92%) |
Mar 01, 2022 | 68.43 | 68.96 | 66.08 | 66.50 | 85,559 | -1.96(-2.86%) |
Feb 28, 2022 | 68.83 | 69.33 | 67.87 | 68.46 | 123,784 | -0.71(-1.02%) |
Feb 25, 2022 | 66.66 | 69.30 | 67.84 | 69.17 | 92,658 | +2.65(+3.98%) |
Feb 24, 2022 | 67.13 | 67.80 | 65.71 | 66.52 | 129,898 | -1.18(-1.75%) |
Feb 23, 2022 | 68.11 | 68.53 | 67.28 | 67.70 | 95,039 | -0.61(-0.89%) |
Feb 22, 2022 | 68.08 | 68.99 | 67.65 | 68.31 | 65,653 | -0.21(-0.30%) |
Feb 18, 2022 | 68.51 | 0 | +0.17(+0.25%) | |||
Feb 17, 2022 | 68.18 | 68.86 | 67.37 | 68.34 | 75,799 | +0.23(+0.33%) |
Feb 16, 2022 | 67.92 | 68.25 | 67.45 | 68.12 | 60,663 | +0.40(+0.59%) |
Feb 15, 2022 | 68.70 | 68.83 | 67.50 | 67.72 | 57,255 | -0.68(-1.00%) |
Feb 14, 2022 | 69.14 | 69.14 | 67.59 | 68.40 | 88,828 | -0.61(-0.89%) |
Feb 11, 2022 | 69.23 | 70.17 | 68.88 | 69.01 | 48,513 | -0.11(-0.16%) |
Feb 10, 2022 | 70.45 | 70.63 | 68.92 | 69.13 | 80,222 | -1.91(-2.69%) |
Feb 09, 2022 | 71.50 | 71.61 | 70.62 | 71.04 | 72,782 | -0.18(-0.25%) |
Feb 08, 2022 | 71.93 | 71.93 | 71.07 | 71.22 | 51,825 | +0.11(+0.16%) |
Feb 07, 2022 | 70.58 | 71.26 | 70.08 | 71.10 | 80,805 | +0.22(+0.31%) |
Feb 04, 2022 | 71.54 | 72.02 | 70.03 | 70.89 | 65,064 | -0.86(-1.20%) |
Feb 03, 2022 | 71.83 | 71.60 | 71.75 | 60,332 | -0.27(-0.38%) | |
Feb 02, 2022 | 71.47 | 72.21 | 71.43 | 72.02 | 87,373 | +0.24(+0.33%) |
Feb 01, 2022 | 73.08 | 73.10 | 71.45 | 71.79 | 68,287 | -1.43(-1.95%) |
Jan 31, 2022 | 71.66 | 73.21 | 94,753 | +0.97(+1.35%) | ||
Jan 28, 2022 | 71.40 | 72.25 | 70.61 | 72.24 | 60,825 | +0.85(+1.19%) |
Jan 27, 2022 | 71.72 | 72.62 | 71.12 | 71.39 | 65,665 | +0.08(+0.11%) |
Jan 26, 2022 | 72.07 | 73.00 | 70.40 | 71.31 | 153,631 | -0.74(-1.02%) |
Jan 25, 2022 | 71.98 | 72.44 | 71.07 | 72.05 | 73,469 | -0.59(-0.81%) |
Jan 24, 2022 | 72.28 | 73.28 | 70.91 | 72.64 | 99,237 | +0.02(+0.03%) |
Jan 21, 2022 | 73.08 | 74.10 | 72.23 | 72.62 | 78,364 | +0.50(+0.69%) |
Jan 20, 2022 | 73.31 | 73.31 | 71.87 | 72.12 | 50,481 | -0.04(-0.05%) |
Jan 19, 2022 | 72.42 | 73.05 | 71.90 | 72.15 | 56,384 | -0.25(-0.34%) |
Jan 18, 2022 | 73.31 | 73.54 | 71.88 | 72.40 | 68,944 | -1.29(-1.75%) |
Jan 14, 2022 | 73.69 | 0 | -0.47(-0.64%) | |||
Jan 13, 2022 | 73.36 | 74.57 | 73.16 | 74.16 | 65,339 | +0.89(+1.21%) |
Jan 12, 2022 | 74.09 | 74.09 | 73.15 | 73.27 | 77,515 | -0.52(-0.70%) |
Jan 11, 2022 | 75.62 | 75.85 | 73.47 | 73.79 | 75,233 | -1.78(-2.35%) |
Jan 10, 2022 | 76.54 | 76.70 | 74.94 | 75.57 | 43,233 | -0.73(-0.95%) |
Jan 07, 2022 | 77.05 | 77.05 | 76.11 | 76.30 | 41,366 | -0.09(-0.12%) |
Jan 06, 2022 | 75.98 | 76.91 | 75.92 | 76.39 | 77,504 | +0.19(+0.25%) |
Jan 05, 2022 | 75.74 | 76.81 | 75.68 | 76.20 | 62,099 | +0.46(+0.61%) |
Jan 04, 2022 | 76.71 | 77.15 | 75.66 | 75.74 | 103,694 | -0.95(-1.23%) |
Jan 03, 2022 | 77.29 | 77.99 | 76.13 | 76.68 | 107,685 | -1.09(-1.40%) |
Dec 31, 2021 | 77.17 | 78.05 | 77.09 | 77.77 | 53,153 | +0.84(+1.09%) |
Dec 30, 2021 | 75.87 | 77.08 | 75.75 | 76.93 | 68,229 | +1.22(+1.61%) |
Dec 29, 2021 | 75.01 | 75.78 | 74.86 | 75.71 | 51,867 | +0.62(+0.83%) |
Dec 28, 2021 | 75.08 | 75.58 | 74.90 | 75.09 | 39,080 | +0.08(+0.10%) |
Dec 27, 2021 | 74.80 | 75.09 | 74.06 | 75.01 | 35,395 | +0.46(+0.62%) |
Dec 23, 2021 | 75.24 | 75.38 | 74.32 | 74.55 | 52,750 | -0.46(-0.62%) |
Dec 22, 2021 | 74.04 | 75.04 | 73.30 | 75.01 | 50,870 | +0.97(+1.32%) |
Dec 21, 2021 | 74.74 | 75.41 | 73.61 | 74.04 | 94,055 | +0.01(+0.01%) |
Dec 20, 2021 | 73.88 | 74.24 | 72.27 | 74.03 | 86,287 | -0.56(-0.75%) |
Dec 17, 2021 | 75.87 | 76.20 | 74.20 | 74.58 | 196,870 | -0.88(-1.17%) |
Dec 16, 2021 | 75.27 | 76.53 | 74.37 | 75.46 | 111,980 | +0.02(+0.03%) |
Dec 15, 2021 | 73.59 | 75.56 | 73.48 | 75.44 | 127,674 | +2.13(+2.90%) |
Dec 14, 2021 | 73.41 | 74.15 | 73.08 | 73.32 | 107,470 | -0.54(-0.73%) |
Dec 13, 2021 | 72.63 | 74.35 | 72.15 | 73.86 | 68,939 | +1.34(+1.85%) |
Dec 10, 2021 | 72.28 | 72.92 | 71.48 | 72.51 | 55,369 | +0.20(+0.27%) |
Dec 09, 2021 | 72.52 | 72.75 | 72.17 | 72.31 | 42,332 | -0.43(-0.60%) |
Dec 08, 2021 | 72.71 | 73.01 | 72.31 | 72.75 | 43,401 | +0.04(+0.05%) |
Dec 07, 2021 | 72.12 | 73.15 | 72.09 | 72.71 | 52,670 | -0.05(-0.07%) |
Dec 06, 2021 | 72.79 | 73.71 | 72.09 | 72.76 | 104,475 | +1.19(+1.66%) |
Dec 03, 2021 | 70.57 | 71.76 | 70.05 | 71.57 | 86,696 | +1.19(+1.69%) |
Dec 02, 2021 | 69.53 | 70.98 | 69.08 | 70.38 | 84,622 | +1.47(+2.13%) |
Dec 01, 2021 | 69.35 | 70.98 | 68.76 | 68.91 | 77,748 | +0.27(+0.40%) |
Nov 30, 2021 | 70.28 | 70.28 | 68.26 | 68.64 | 120,881 | -2.15(-3.04%) |
Nov 29, 2021 | 70.73 | 71.48 | 70.16 | 70.79 | 79,263 | +0.21(+0.29%) |
Nov 26, 2021 | 68.44 | 71.71 | 68.44 | 70.58 | 64,347 | -2.13(-2.92%) |
Nov 24, 2021 | 72.76 | 72.88 | 72.32 | 72.70 | 73,260 | -0.47(-0.64%) |
Nov 23, 2021 | 72.13 | 73.69 | 71.36 | 73.17 | 81,178 | +1.24(+1.73%) |
Nov 22, 2021 | 70.81 | 72.82 | 70.66 | 71.93 | 86,183 | +1.19(+1.69%) |
Nov 19, 2021 | 69.84 | 71.17 | 69.77 | 70.74 | 70,938 | +1.03(+1.47%) |
Nov 18, 2021 | 69.21 | 69.82 | 68.18 | 69.71 | 117,205 | +0.06(+0.08%) |
Nov 17, 2021 | 72.42 | 72.42 | 67.78 | 69.66 | 158,725 | -4.30(-5.81%) |
Nov 16, 2021 | 74.33 | 74.57 | 73.65 | 73.96 | 69,894 | -0.31(-0.42%) |
Nov 15, 2021 | 73.59 | 74.28 | 73.28 | 74.27 | 58,073 | +1.05(+1.44%) |
Nov 12, 2021 | 73.77 | 73.77 | 73.14 | 73.21 | 32,913 | -0.43(-0.59%) |
Nov 11, 2021 | 74.25 | 74.25 | 73.19 | 73.65 | 49,041 | -0.64(-0.86%) |
Nov 10, 2021 | 73.49 | 74.28 | 57,828 | +0.83(+1.13%) | ||
Nov 09, 2021 | 73.42 | 73.82 | 72.88 | 73.46 | 40,977 | -0.05(-0.06%) |
Nov 08, 2021 | 74.37 | 75.14 | 72.66 | 73.50 | 59,067 | -1.00(-1.34%) |
Nov 05, 2021 | 73.38 | 75.59 | 73.38 | 74.50 | 103,738 | +1.85(+2.55%) |
Nov 04, 2021 | 72.52 | 73.46 | 71.54 | 72.65 | 88,417 | +0.23(+0.31%) |
Nov 03, 2021 | 71.21 | 72.86 | 71.21 | 72.42 | 71,221 | +1.03(+1.45%) |
Nov 02, 2021 | 72.38 | 72.53 | 71.08 | 71.39 | 98,843 | -0.99(-1.36%) |
Nov 01, 2021 | 71.31 | 72.63 | 70.82 | 72.38 | 96,130 | +0.99(+1.38%) |
Oct 29, 2021 | 71.50 | 71.76 | 70.83 | 71.39 | 77,289 | -0.17(-0.24%) |
Oct 28, 2021 | 71.27 | 72.39 | 71.27 | 71.56 | 61,735 | +0.40(+0.57%) |
Oct 27, 2021 | 72.02 | 71.96 | 71.05 | 71.15 | 70,902 | -0.74(-1.03%) |
Oct 26, 2021 | 71.60 | 71.90 | 51,584 | +0.23(+0.31%) | ||
Oct 25, 2021 | 71.52 | 71.95 | 70.58 | 71.67 | 51,013 | +0.21(+0.29%) |
Oct 22, 2021 | 71.37 | 71.81 | 71.11 | 71.46 | 29,562 | +0.19(+0.26%) |
Oct 21, 2021 | 70.63 | 71.69 | 70.63 | 71.27 | 71,469 | -0.55(-0.77%) |
Oct 20, 2021 | 71.32 | 72.87 | 71.11 | 71.83 | 54,412 | +0.72(+1.02%) |
Oct 19, 2021 | 71.05 | 71.48 | 70.22 | 71.11 | 78,419 | +0.96(+1.37%) |
Oct 18, 2021 | 70.66 | 71.19 | 69.93 | 70.15 | 59,339 | -0.70(-0.98%) |
Oct 15, 2021 | 71.49 | 71.49 | 70.66 | 70.84 | 81,352 | -0.10(-0.15%) |
Oct 14, 2021 | 70.49 | 71.07 | 70.03 | 70.95 | 53,513 | +0.96(+1.37%) |
Oct 13, 2021 | 70.00 | 70.66 | 69.67 | 69.99 | 43,179 | -0.15(-0.21%) |
Oct 12, 2021 | 69.88 | 70.38 | 69.85 | 70.14 | 27,405 | +0.19(+0.27%) |
Oct 11, 2021 | 69.96 | 70.35 | 69.52 | 69.95 | 40,796 | -0.14(-0.20%) |
Oct 08, 2021 | 70.84 | 70.84 | 69.97 | 70.09 | 31,955 | -0.74(-1.05%) |
Oct 07, 2021 | 71.80 | 72.31 | 70.49 | 70.83 | 111,347 | -0.63(-0.88%) |
Oct 06, 2021 | 70.88 | 71.78 | 70.08 | 71.46 | 76,853 | +0.30(+0.42%) |
Oct 05, 2021 | 71.27 | 71.48 | 70.70 | 71.16 | 56,747 | -0.02(-0.03%) |
Oct 04, 2021 | 69.10 | 71.29 | 69.10 | 71.18 | 69,477 | +1.74(+2.51%) |
Oct 01, 2021 | 70.07 | 70.07 | 68.44 | 69.44 | 81,197 | +0.30(+0.44%) |
Sep 30, 2021 | 70.56 | 71.00 | 68.88 | 69.14 | 128,896 | -1.34(-1.90%) |
Sep 29, 2021 | 69.64 | 71.05 | 69.64 | 70.47 | 55,334 | +0.91(+1.31%) |
Sep 28, 2021 | 70.22 | 70.36 | 69.31 | 69.56 | 58,698 | -0.83(-1.18%) |
Sep 27, 2021 | 70.56 | 71.73 | 70.38 | 70.39 | 61,661 | -0.49(-0.69%) |
Sep 24, 2021 | 71.04 | 71.33 | 70.53 | 70.88 | 49,775 | -0.07(-0.09%) |
Sep 23, 2021 | 71.39 | 72.08 | 70.77 | 70.95 | 45,260 | -0.24(-0.33%) |
Sep 22, 2021 | 71.53 | 71.85 | 70.25 | 71.18 | 100,838 | -0.16(-0.22%) |
Sep 21, 2021 | 71.58 | 73.66 | 71.01 | 71.34 | 64,570 | +0.03(+0.04%) |
Sep 20, 2021 | 71.44 | 72.23 | 70.50 | 71.31 | 93,154 | -0.82(-1.13%) |
Sep 17, 2021 | 73.88 | 73.88 | 71.79 | 72.13 | 402,960 | -1.09(-1.49%) |
Sep 16, 2021 | 73.80 | 74.27 | 72.85 | 73.22 | 63,523 | -0.68(-0.92%) |
Sep 15, 2021 | 74.07 | 74.57 | 73.40 | 73.90 | 86,025 | -0.09(-0.13%) |
Sep 14, 2021 | 74.31 | 75.20 | 73.46 | 73.99 | 78,709 | -0.24(-0.32%) |
Sep 13, 2021 | 75.23 | 75.47 | 73.73 | 74.23 | 59,210 | -0.56(-0.75%) |
Sep 10, 2021 | 76.37 | 76.37 | 74.78 | 74.79 | 57,667 | -1.44(-1.89%) |
Sep 09, 2021 | 76.91 | 77.23 | 76.21 | 76.23 | 68,939 | -0.86(-1.11%) |
Sep 08, 2021 | 75.63 | 77.21 | 75.51 | 77.09 | 61,932 | +1.19(+1.57%) |
Sep 07, 2021 | 76.05 | 76.34 | 75.46 | 75.89 | 76,968 | -0.39(-0.51%) |
Sep 03, 2021 | 76.89 | 76.89 | 75.81 | 76.28 | 47,811 | -0.45(-0.59%) |
Sep 02, 2021 | 76.60 | 76.96 | 76.01 | 76.73 | 42,124 | +0.42(+0.55%) |
Sep 01, 2021 | 75.94 | 76.66 | 75.53 | 76.31 | 51,401 | +0.55(+0.72%) |
Aug 31, 2021 | 75.94 | 76.37 | 75.41 | 75.76 | 62,210 | +0.11(+0.15%) |
Aug 30, 2021 | 75.41 | 75.95 | 75.37 | 75.65 | 51,509 | +0.13(+0.17%) |
Aug 27, 2021 | 74.82 | 75.74 | 74.42 | 75.52 | 69,952 | +0.83(+1.12%) |
Aug 26, 2021 | 75.50 | 75.59 | 74.50 | 74.69 | 58,032 | -0.45(-0.60%) |
Aug 25, 2021 | 75.64 | 76.21 | 75.01 | 75.14 | 93,415 | -0.64(-0.84%) |
Aug 24, 2021 | 76.54 | 76.56 | 75.48 | 75.77 | 41,967 | -0.96(-1.26%) |
Aug 23, 2021 | 77.24 | 77.65 | 76.39 | 76.74 | 48,174 | -0.46(-0.59%) |
Aug 20, 2021 | 75.74 | 77.28 | 75.70 | 77.20 | 87,705 | +1.19(+1.56%) |
Aug 19, 2021 | 75.56 | 76.10 | 75.36 | 76.01 | 60,124 | +0.38(+0.51%) |
Aug 18, 2021 | 75.93 | 76.51 | 75.43 | 75.62 | 49,971 | -0.24(-0.32%) |
Aug 17, 2021 | 75.85 | 76.07 | 75.28 | 75.87 | 41,423 | -0.17(-0.22%) |
Aug 16, 2021 | 75.73 | 76.84 | 75.36 | 76.03 | 37,448 | +0.12(+0.16%) |
Aug 13, 2021 | 75.45 | 76.51 | 75.45 | 75.91 | 48,349 | +0.49(+0.65%) |
Aug 12, 2021 | 75.44 | 75.49 | 74.94 | 75.43 | 43,673 | -0.09(-0.12%) |
Aug 11, 2021 | 75.07 | 75.52 | 74.97 | 75.52 | 30,225 | +0.57(+0.76%) |
Aug 10, 2021 | 74.67 | 75.15 | 74.24 | 74.95 | 36,812 | +0.35(+0.46%) |
Aug 09, 2021 | 74.96 | 75.51 | 74.50 | 74.60 | 96,531 | -0.78(-1.03%) |
Aug 06, 2021 | 75.03 | 75.95 | 74.79 | 75.38 | 52,326 | +0.74(+0.99%) |
Aug 05, 2021 | 74.33 | 74.85 | 73.83 | 74.64 | 60,626 | +0.23(+0.31%) |
Aug 04, 2021 | 73.91 | 74.44 | 73.43 | 74.41 | 81,029 | +0.04(+0.05%) |
Aug 03, 2021 | 73.68 | 74.71 | 73.05 | 74.37 | 57,986 | +0.89(+1.21%) |
Aug 02, 2021 | 73.23 | 73.95 | 73.05 | 73.48 | 57,349 | +0.35(+0.47%) |
Jul 30, 2021 | 73.46 | 74.26 | 73.07 | 73.13 | 87,057 | -0.18(-0.24%) |
Jul 29, 2021 | 73.30 | 73.95 | 72.85 | 73.31 | 42,181 | +0.13(+0.18%) |
Jul 28, 2021 | 72.97 | 73.43 | 72.24 | 73.18 | 62,662 | +0.09(+0.13%) |
Jul 27, 2021 | 71.68 | 73.22 | 71.68 | 73.09 | 87,608 | +1.22(+1.69%) |
Jul 26, 2021 | 71.73 | 72.54 | 71.65 | 71.87 | 47,363 | -0.22(-0.30%) |
Jul 23, 2021 | 71.27 | 72.12 | 71.08 | 72.08 | 42,707 | +1.08(+1.52%) |
Jul 22, 2021 | 71.46 | 71.61 | 70.80 | 71.01 | 51,531 | -0.46(-0.64%) |
Jul 21, 2021 | 72.40 | 72.66 | 71.45 | 71.47 | 59,715 | -0.63(-0.87%) |
Jul 20, 2021 | 71.34 | 73.27 | 71.34 | 72.09 | 154,661 | +0.67(+0.94%) |
Jul 19, 2021 | 72.58 | 72.94 | 70.86 | 71.42 | 108,798 | -1.63(-2.23%) |
Jul 16, 2021 | 72.69 | 73.86 | 72.65 | 73.05 | 73,603 | +0.81(+1.13%) |
Jul 15, 2021 | 70.88 | 72.23 | 70.74 | 72.23 | 47,565 | +1.32(+1.86%) |
Jul 14, 2021 | 70.63 | 71.20 | 70.01 | 70.91 | 40,181 | +0.63(+0.89%) |
Jul 13, 2021 | 71.03 | 71.03 | 70.29 | 70.29 | 45,683 | -0.86(-1.21%) |
Jul 12, 2021 | 71.29 | 71.36 | 70.50 | 71.15 | 82,817 | -0.21(-0.29%) |
Jul 09, 2021 | 70.82 | 71.45 | 70.47 | 71.35 | 69,637 | +0.79(+1.11%) |
Jul 08, 2021 | 69.86 | 70.94 | 69.86 | 70.57 | 81,297 | +0.13(+0.19%) |
Jul 07, 2021 | 69.66 | 70.86 | 69.37 | 70.44 | 91,327 | +0.93(+1.33%) |
Jul 06, 2021 | 69.73 | 70.04 | 68.02 | 69.51 | 75,850 | -0.26(-0.38%) |
Jul 02, 2021 | 70.37 | 70.49 | 69.52 | 69.77 | 63,670 | -0.61(-0.86%) |
Jul 01, 2021 | 70.02 | 70.67 | 69.73 | 70.38 | 75,094 | +0.69(+0.99%) |
Jun 30, 2021 | 69.20 | 70.12 | 69.20 | 69.69 | 123,680 | +0.31(+0.45%) |
Jun 29, 2021 | 70.45 | 70.90 | 69.10 | 69.38 | 54,588 | -1.23(-1.74%) |
Jun 28, 2021 | 72.21 | 72.21 | 70.29 | 70.61 | 64,791 | -0.54(-0.76%) |
Jun 25, 2021 | 70.35 | 71.53 | 70.12 | 71.15 | 635,372 | +0.79(+1.12%) |
Jun 24, 2021 | 69.79 | 70.41 | 69.57 | 70.36 | 119,119 | +0.58(+0.83%) |
Jun 23, 2021 | 70.22 | 70.22 | 69.40 | 69.78 | 158,155 | -0.63(-0.89%) |
Jun 22, 2021 | 70.77 | 70.98 | 70.14 | 70.41 | 90,519 | -0.47(-0.66%) |
Jun 21, 2021 | 69.61 | 71.13 | 68.96 | 70.88 | 99,108 | +1.72(+2.49%) |
Jun 18, 2021 | 70.65 | 71.49 | 68.96 | 69.15 | 246,801 | -2.47(-3.45%) |
Jun 17, 2021 | 71.52 | 72.46 | 71.11 | 71.63 | 76,192 | -0.13(-0.18%) |
Jun 16, 2021 | 71.86 | 72.08 | 71.26 | 71.76 | 101,633 | -0.32(-0.44%) |
Jun 15, 2021 | 71.60 | 72.37 | 71.05 | 72.07 | 95,007 | +0.83(+1.17%) |
Jun 14, 2021 | 71.55 | 71.75 | 70.75 | 71.24 | 101,402 | -0.59(-0.82%) |
Jun 11, 2021 | 70.95 | 71.93 | 70.49 | 71.83 | 74,323 | +1.15(+1.63%) |
Jun 10, 2021 | 70.92 | 71.02 | 70.52 | 70.68 | 45,866 | +0.00(+0.00%) |
Jun 09, 2021 | 70.75 | 70.99 | 70.43 | 70.68 | 74,143 | -0.03(-0.04%) |
Jun 08, 2021 | 71.03 | 71.03 | 70.13 | 70.71 | 88,490 | -0.07(-0.11%) |
Jun 07, 2021 | 70.49 | 70.94 | 70.30 | 70.78 | 73,081 | +0.14(+0.20%) |
Jun 04, 2021 | 70.80 | 71.00 | 70.51 | 70.64 | 61,701 | -0.30(-0.42%) |
Jun 03, 2021 | 70.01 | 71.15 | 69.65 | 70.94 | 71,649 | +0.62(+0.88%) |
Jun 02, 2021 | 70.12 | 70.58 | 69.63 | 70.32 | 58,960 | +0.29(+0.41%) |