Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.19 | 66.30 | 65.61 | 65.72 | 521,004 | -0.42(-0.64%) |
May 27, 2022 | 65.29 | 66.26 | 65.29 | 66.14 | 494,835 | +1.13(+1.74%) |
May 26, 2022 | 64.04 | 65.06 | 63.86 | 65.01 | 787,993 | +1.17(+1.83%) |
May 25, 2022 | 62.74 | 64.03 | 62.24 | 63.85 | 385,847 | +0.76(+1.20%) |
May 24, 2022 | 63.49 | 63.84 | 62.92 | 63.09 | 587,715 | -1.20(-1.87%) |
May 23, 2022 | 64.25 | 64.39 | 63.72 | 64.30 | 427,118 | +0.33(+0.51%) |
May 20, 2022 | 64.39 | 64.56 | 63.18 | 63.97 | 423,933 | +0.25(+0.39%) |
May 19, 2022 | 63.49 | 64.17 | 63.23 | 63.72 | 782,451 | -0.09(-0.13%) |
May 18, 2022 | 64.07 | 64.88 | 63.62 | 63.81 | 961,917 | -1.00(-1.55%) |
May 17, 2022 | 64.16 | 64.93 | 63.89 | 64.81 | 409,456 | +1.42(+2.23%) |
May 16, 2022 | 63.47 | 64.00 | 63.29 | 63.40 | 446,875 | -0.35(-0.55%) |
May 13, 2022 | 62.63 | 63.89 | 62.63 | 63.75 | 683,474 | +1.61(+2.59%) |
May 12, 2022 | 61.83 | 62.42 | 61.06 | 62.15 | 847,779 | +0.03(+0.05%) |
May 11, 2022 | 63.17 | 63.59 | 62.02 | 62.12 | 496,737 | -1.08(-1.71%) |
May 10, 2022 | 64.07 | 64.62 | 62.60 | 63.20 | 599,085 | -0.23(-0.36%) |
May 09, 2022 | 65.29 | 65.48 | 63.29 | 63.43 | 567,159 | -2.40(-3.65%) |
May 06, 2022 | 66.81 | 66.81 | 65.50 | 65.83 | 1,183,587 | -1.20(-1.78%) |
May 05, 2022 | 68.20 | 68.43 | 66.51 | 67.02 | 2,118,438 | -1.97(-2.86%) |
May 04, 2022 | 68.24 | 68.99 | 67.09 | 68.99 | 806,403 | +0.97(+1.42%) |
May 03, 2022 | 67.84 | 68.30 | 67.81 | 68.03 | 466,550 | +0.20(+0.30%) |
May 02, 2022 | 67.97 | 68.17 | 67.13 | 67.83 | 1,253,245 | +0.05(+0.07%) |
Apr 29, 2022 | 68.42 | 69.37 | 67.71 | 67.78 | 456,017 | -1.11(-1.61%) |
Apr 28, 2022 | 68.83 | 69.12 | 67.85 | 68.89 | 435,967 | +0.79(+1.16%) |
Apr 27, 2022 | 68.34 | 68.84 | 67.99 | 68.09 | 674,752 | -0.25(-0.36%) |
Apr 26, 2022 | 69.69 | 70.00 | 68.29 | 68.34 | 740,377 | -1.35(-1.93%) |
Apr 25, 2022 | 68.65 | 69.78 | 68.65 | 69.69 | 3,020,302 | +0.35(+0.51%) |
Apr 22, 2022 | 70.31 | 70.43 | 69.22 | 69.34 | 574,242 | -1.04(-1.48%) |
Apr 21, 2022 | 71.77 | 72.04 | 70.26 | 70.38 | 643,096 | -1.07(-1.50%) |
Apr 20, 2022 | 71.93 | 72.23 | 71.39 | 71.45 | 830,343 | -0.57(-0.80%) |
Apr 19, 2022 | 71.56 | 72.30 | 71.39 | 72.02 | 742,815 | +0.57(+0.80%) |
Apr 18, 2022 | 71.66 | 71.92 | 71.25 | 71.45 | 588,545 | -0.55(-0.77%) |
Apr 14, 2022 | 72.58 | 72.61 | 71.96 | 72.00 | 374,156 | -0.48(-0.66%) |
Apr 13, 2022 | 71.75 | 72.59 | 71.48 | 72.48 | 528,351 | +0.97(+1.35%) |
Apr 12, 2022 | 72.62 | 72.80 | 71.39 | 71.51 | 526,416 | -0.02(-0.03%) |
Apr 11, 2022 | 71.43 | 72.05 | 71.12 | 71.53 | 988,838 | -0.50(-0.69%) |
Apr 08, 2022 | 71.95 | 72.44 | 71.72 | 72.03 | 382,815 | -0.40(-0.55%) |
Apr 07, 2022 | 72.37 | 72.75 | 71.68 | 72.43 | 525,340 | -0.11(-0.14%) |
Apr 06, 2022 | 72.84 | 72.84 | 71.98 | 72.54 | 675,181 | -0.76(-1.04%) |
Apr 05, 2022 | 74.52 | 74.52 | 73.30 | 73.30 | 1,194,155 | -1.23(-1.65%) |
Apr 04, 2022 | 74.08 | 74.53 | 73.97 | 74.53 | 350,111 | +0.75(+1.01%) |
Apr 01, 2022 | 73.95 | 74.01 | 73.45 | 73.79 | 951,613 | +0.36(+0.49%) |
Mar 31, 2022 | 73.94 | 74.16 | 73.43 | 73.43 | 971,454 | -0.59(-0.80%) |
Mar 30, 2022 | 74.27 | 74.52 | 73.73 | 74.02 | 1,405,949 | -0.27(-0.36%) |
Mar 29, 2022 | 73.84 | 74.43 | 73.41 | 74.29 | 558,626 | +0.94(+1.29%) |
Mar 28, 2022 | 72.95 | 73.48 | 72.60 | 73.35 | 500,392 | +0.32(+0.44%) |
Mar 25, 2022 | 73.22 | 73.22 | 72.43 | 73.02 | 437,460 | -0.10(-0.13%) |
Mar 24, 2022 | 73.13 | 73.13 | 72.24 | 73.12 | 406,995 | +0.65(+0.90%) |
Mar 23, 2022 | 72.55 | 73.21 | 72.33 | 72.47 | 571,575 | -0.52(-0.72%) |
Mar 22, 2022 | 72.40 | 73.12 | 72.25 | 72.99 | 345,574 | +0.84(+1.16%) |
Mar 21, 2022 | 72.63 | 72.68 | 71.75 | 72.15 | 309,294 | -0.33(-0.46%) |
Mar 18, 2022 | 71.19 | 72.53 | 71.19 | 72.49 | 239,311 | +1.05(+1.47%) |
Mar 17, 2022 | 70.48 | 71.53 | 70.30 | 71.44 | 640,026 | +0.76(+1.08%) |
Mar 16, 2022 | 69.85 | 70.79 | 69.52 | 70.67 | 473,939 | +1.50(+2.17%) |
Mar 15, 2022 | 68.53 | 69.18 | 68.27 | 69.18 | 519,824 | +0.92(+1.34%) |
Mar 14, 2022 | 69.14 | 69.54 | 68.25 | 68.26 | 875,871 | -1.20(-1.73%) |
Mar 11, 2022 | 70.71 | 70.79 | 69.46 | 69.46 | 549,623 | -1.12(-1.58%) |
Mar 10, 2022 | 69.83 | 70.64 | 70.58 | 584,768 | -0.11(-0.16%) | |
Mar 09, 2022 | 70.07 | 70.98 | 70.07 | 70.69 | 696,368 | +1.31(+1.88%) |
Mar 08, 2022 | 69.51 | 70.31 | 68.79 | 69.39 | 1,746,678 | -0.12(-0.18%) |
Mar 07, 2022 | 71.01 | 71.19 | 69.34 | 69.51 | 916,032 | -1.39(-1.96%) |
Mar 04, 2022 | 71.57 | 71.78 | 70.64 | 70.90 | 674,145 | -1.00(-1.39%) |
Mar 03, 2022 | 72.90 | 72.90 | 71.64 | 71.91 | 1,395,848 | -0.75(-1.04%) |
Mar 02, 2022 | 72.58 | 72.89 | 71.86 | 72.66 | 780,177 | +0.52(+0.71%) |
Mar 01, 2022 | 72.65 | 72.90 | 71.82 | 72.14 | 858,947 | -0.16(-0.22%) |
Feb 28, 2022 | 72.04 | 73.00 | 71.88 | 72.30 | 416,911 | -0.25(-0.34%) |
Feb 25, 2022 | 71.59 | 72.62 | 71.49 | 72.55 | 1,022,635 | +1.27(+1.78%) |
Feb 24, 2022 | 68.64 | 71.47 | 67.25 | 71.28 | 3,093,684 | +1.12(+1.60%) |
Feb 23, 2022 | 71.60 | 71.69 | 70.13 | 70.16 | 580,161 | -0.83(-1.17%) |
Feb 22, 2022 | 71.03 | 71.92 | 70.71 | 70.99 | 985,798 | -0.84(-1.17%) |
Feb 18, 2022 | 71.83 | 0 | -0.66(-0.91%) | |||
Feb 17, 2022 | 73.37 | 73.83 | 72.35 | 72.48 | 418,970 | -1.29(-1.74%) |
Feb 16, 2022 | 73.65 | 73.95 | 73.25 | 73.77 | 600,148 | -0.21(-0.28%) |
Feb 15, 2022 | 73.34 | 74.13 | 73.32 | 73.98 | 1,071,649 | +1.13(+1.56%) |
Feb 14, 2022 | 73.04 | 73.59 | 72.67 | 72.85 | 894,317 | -0.44(-0.60%) |
Feb 11, 2022 | 74.31 | 74.85 | 73.10 | 73.28 | 730,203 | -1.12(-1.51%) |
Feb 10, 2022 | 74.06 | 75.46 | 74.02 | 74.41 | 4,292,955 | -0.38(-0.51%) |
Feb 09, 2022 | 73.87 | 74.87 | 73.87 | 74.79 | 1,307,722 | +1.45(+1.97%) |
Feb 08, 2022 | 72.75 | 73.53 | 72.63 | 73.34 | 755,666 | +0.45(+0.61%) |
Feb 07, 2022 | 72.98 | 73.53 | 72.77 | 72.89 | 1,571,553 | -0.09(-0.12%) |
Feb 04, 2022 | 72.04 | 73.25 | 71.97 | 72.98 | 613,714 | +0.96(+1.34%) |
Feb 03, 2022 | 72.33 | 71.82 | 72.02 | 1,216,685 | -1.19(-1.63%) | |
Feb 02, 2022 | 74.26 | 74.26 | 72.82 | 73.21 | 1,500,174 | -0.42(-0.57%) |
Feb 01, 2022 | 73.14 | 73.67 | 72.72 | 73.63 | 1,885,006 | +0.49(+0.67%) |
Jan 31, 2022 | 71.39 | 73.01 | 73.14 | 1,685,757 | +1.93(+2.71%) | |
Jan 28, 2022 | 70.69 | 71.39 | 69.85 | 71.20 | 1,359,636 | +0.75(+1.07%) |
Jan 27, 2022 | 71.47 | 72.05 | 70.32 | 70.45 | 2,140,776 | -0.59(-0.83%) |
Jan 26, 2022 | 72.37 | 72.56 | 70.80 | 71.04 | 3,352,874 | -0.33(-0.47%) |
Jan 25, 2022 | 71.89 | 71.99 | 70.83 | 71.38 | 2,713,977 | -0.98(-1.36%) |
Jan 24, 2022 | 71.22 | 72.41 | 69.86 | 72.36 | 7,803,699 | +0.06(+0.08%) |
Jan 21, 2022 | 73.02 | 73.70 | 72.15 | 72.30 | 957,761 | -1.40(-1.90%) |
Jan 20, 2022 | 73.97 | 75.01 | 73.55 | 73.70 | 1,142,173 | +0.01(+0.01%) |
Jan 19, 2022 | 74.34 | 74.76 | 73.69 | 73.69 | 1,937,121 | -0.58(-0.78%) |
Jan 18, 2022 | 74.74 | 75.12 | 74.16 | 74.27 | 1,144,235 | -1.15(-1.53%) |
Jan 14, 2022 | 75.42 | 0 | -0.28(-0.36%) | |||
Jan 13, 2022 | 76.85 | 76.92 | 75.44 | 75.70 | 544,843 | -1.15(-1.50%) |
Jan 12, 2022 | 77.11 | 77.53 | 76.54 | 76.85 | 992,663 | +0.04(+0.05%) |
Jan 11, 2022 | 75.82 | 76.89 | 75.69 | 76.81 | 1,107,147 | +0.67(+0.88%) |
Jan 10, 2022 | 75.45 | 76.15 | 74.67 | 76.15 | 905,614 | +0.27(+0.35%) |
Jan 07, 2022 | 76.20 | 76.89 | 75.84 | 75.88 | 912,484 | -0.60(-0.78%) |
Jan 06, 2022 | 76.16 | 76.83 | 75.48 | 76.48 | 1,949,047 | +0.03(+0.04%) |
Jan 05, 2022 | 77.89 | 77.95 | 76.28 | 76.45 | 1,319,271 | -1.55(-1.99%) |
Jan 04, 2022 | 79.44 | 79.44 | 77.49 | 78.00 | 699,881 | -0.70(-0.88%) |
Jan 03, 2022 | 79.08 | 79.28 | 78.32 | 78.70 | 1,143,996 | -0.29(-0.36%) |
Dec 31, 2021 | 79.36 | 79.42 | 78.88 | 78.98 | 338,440 | -0.06(-0.07%) |
Dec 30, 2021 | 78.52 | 79.60 | 78.52 | 79.04 | 485,946 | +0.27(+0.34%) |
Dec 29, 2021 | 79.19 | 79.19 | 78.31 | 78.77 | 472,610 | -0.06(-0.07%) |
Dec 28, 2021 | 79.71 | 79.71 | 78.75 | 78.83 | 551,688 | -0.47(-0.59%) |
Dec 27, 2021 | 79.14 | 79.41 | 78.98 | 79.30 | 449,945 | +0.02(+0.02%) |
Dec 23, 2021 | 79.37 | 79.44 | 78.69 | 79.28 | 816,621 | +0.46(+0.58%) |
Dec 22, 2021 | 78.17 | 78.82 | 78.17 | 78.82 | 593,078 | +0.29(+0.36%) |
Dec 21, 2021 | 77.45 | 78.54 | 77.31 | 78.54 | 820,634 | +1.70(+2.22%) |
Dec 20, 2021 | 76.88 | 77.41 | 76.42 | 76.83 | 1,285,264 | -0.58(-0.75%) |
Dec 17, 2021 | 76.69 | 77.71 | 76.26 | 77.41 | 752,479 | +0.46(+0.59%) |
Dec 16, 2021 | 78.63 | 78.70 | 76.74 | 76.96 | 1,206,485 | -1.08(-1.38%) |
Dec 15, 2021 | 77.51 | 78.05 | 76.49 | 78.03 | 565,245 | +0.74(+0.95%) |
Dec 14, 2021 | 77.81 | 77.81 | 76.73 | 77.30 | 825,986 | -0.66(-0.85%) |
Dec 13, 2021 | 78.59 | 78.67 | 77.56 | 77.96 | 1,204,225 | -0.72(-0.91%) |
Dec 10, 2021 | 78.48 | 79.26 | 78.23 | 78.68 | 843,015 | +0.00(+0.00%) |
Dec 09, 2021 | 79.99 | 80.15 | 78.59 | 78.68 | 1,255,000 | -1.20(-1.50%) |
Dec 08, 2021 | 79.04 | 79.94 | 78.59 | 79.88 | 1,085,591 | +0.90(+1.14%) |
Dec 07, 2021 | 78.42 | 79.19 | 78.23 | 78.98 | 2,507,747 | +1.61(+2.07%) |
Dec 06, 2021 | 76.59 | 77.78 | 76.25 | 77.37 | 4,642,393 | +0.27(+0.36%) |
Dec 03, 2021 | 78.06 | 78.39 | 76.45 | 77.10 | 1,281,430 | -1.04(-1.33%) |
Dec 02, 2021 | 77.84 | 78.39 | 77.32 | 78.14 | 1,372,666 | +0.62(+0.80%) |
Dec 01, 2021 | 79.33 | 79.81 | 77.50 | 77.51 | 1,603,290 | -1.64(-2.07%) |
Nov 30, 2021 | 79.98 | 80.42 | 78.89 | 79.15 | 1,150,124 | -1.24(-1.54%) |
Nov 29, 2021 | 80.76 | 81.02 | 79.91 | 80.38 | 1,553,146 | -0.08(-0.11%) |
Nov 26, 2021 | 80.00 | 80.56 | 79.99 | 80.47 | 555,388 | -0.70(-0.86%) |
Nov 24, 2021 | 80.37 | 81.35 | 79.88 | 81.17 | 605,095 | +0.63(+0.78%) |
Nov 23, 2021 | 80.84 | 81.32 | 80.04 | 80.54 | 1,913,900 | -0.62(-0.77%) |
Nov 22, 2021 | 82.74 | 82.74 | 80.92 | 81.16 | 774,884 | -1.11(-1.35%) |
Nov 19, 2021 | 82.38 | 82.86 | 82.18 | 82.27 | 1,541,234 | -0.35(-0.42%) |
Nov 18, 2021 | 83.40 | 82.64 | 82.54 | 82.62 | 588,406 | -0.59(-0.71%) |
Nov 17, 2021 | 84.09 | 84.09 | 82.96 | 83.21 | 544,790 | -0.76(-0.91%) |
Nov 16, 2021 | 83.65 | 84.00 | 83.50 | 83.98 | 994,121 | +0.31(+0.37%) |
Nov 15, 2021 | 84.28 | 84.28 | 83.54 | 83.67 | 571,235 | -0.19(-0.22%) |
Nov 12, 2021 | 83.29 | 83.91 | 83.29 | 83.85 | 703,553 | +0.42(+0.51%) |
Nov 11, 2021 | 83.58 | 83.68 | 83.22 | 83.43 | 315,703 | +0.36(+0.43%) |
Nov 10, 2021 | 84.19 | 83.07 | 900,987 | -1.16(-1.38%) | ||
Nov 09, 2021 | 84.44 | 84.65 | 83.83 | 84.23 | 1,124,924 | -0.16(-0.19%) |
Nov 08, 2021 | 84.38 | 84.55 | 84.32 | 84.39 | 959,183 | +0.35(+0.42%) |
Nov 05, 2021 | 84.05 | 84.34 | 83.67 | 84.04 | 1,027,015 | +0.35(+0.42%) |
Nov 04, 2021 | 83.48 | 84.07 | 83.44 | 83.69 | 1,622,456 | +0.25(+0.29%) |
Nov 03, 2021 | 83.63 | 83.64 | 83.16 | 83.45 | 1,336,241 | -0.01(-0.01%) |
Nov 02, 2021 | 83.82 | 83.82 | 83.16 | 83.46 | 1,303,244 | -0.28(-0.34%) |
Nov 01, 2021 | 83.17 | 83.74 | 83.36 | 83.74 | 1,332,028 | +0.83(+1.01%) |
Oct 29, 2021 | 82.82 | 82.98 | 82.58 | 82.91 | 623,675 | +0.05(+0.06%) |
Oct 28, 2021 | 82.44 | 82.86 | 82.16 | 82.86 | 483,704 | +0.91(+1.12%) |
Oct 27, 2021 | 82.92 | 82.92 | 81.94 | 81.94 | 607,865 | -0.74(-0.90%) |
Oct 26, 2021 | 83.12 | 82.69 | 533,675 | -0.23(-0.27%) | ||
Oct 25, 2021 | 82.50 | 83.14 | 82.50 | 82.92 | 537,167 | +0.14(+0.17%) |
Oct 22, 2021 | 82.99 | 83.19 | 82.52 | 82.77 | 386,546 | -0.66(-0.79%) |
Oct 21, 2021 | 82.61 | 83.49 | 82.61 | 83.43 | 352,813 | +0.37(+0.44%) |
Oct 20, 2021 | 83.34 | 83.34 | 82.85 | 83.07 | 993,830 | +0.24(+0.28%) |
Oct 19, 2021 | 82.43 | 83.04 | 82.35 | 82.83 | 475,267 | +0.34(+0.41%) |
Oct 18, 2021 | 81.91 | 82.60 | 81.91 | 82.49 | 621,807 | +0.20(+0.24%) |
Oct 15, 2021 | 82.89 | 82.89 | 82.20 | 82.29 | 906,603 | +0.11(+0.14%) |
Oct 14, 2021 | 81.96 | 82.33 | 81.78 | 82.18 | 860,382 | +0.74(+0.91%) |
Oct 13, 2021 | 80.76 | 81.58 | 80.76 | 81.44 | 987,347 | +0.57(+0.71%) |
Oct 12, 2021 | 80.73 | 81.05 | 80.25 | 80.86 | 1,596,363 | +0.57(+0.72%) |
Oct 11, 2021 | 80.96 | 81.04 | 80.29 | 80.29 | 1,846,933 | -0.45(-0.56%) |
Oct 08, 2021 | 81.64 | 81.64 | 80.74 | 80.74 | 263,276 | -0.39(-0.48%) |
Oct 07, 2021 | 81.02 | 81.64 | 80.87 | 81.13 | 825,213 | +0.62(+0.77%) |
Oct 06, 2021 | 80.02 | 80.53 | 79.56 | 80.50 | 705,149 | +0.24(+0.29%) |
Oct 05, 2021 | 79.98 | 80.55 | 79.77 | 80.27 | 725,186 | +0.61(+0.77%) |
Oct 04, 2021 | 80.67 | 80.75 | 79.47 | 79.66 | 1,071,817 | -1.18(-1.46%) |
Oct 01, 2021 | 80.92 | 81.08 | 80.06 | 80.83 | 1,171,757 | +0.49(+0.61%) |
Sep 30, 2021 | 80.24 | 80.81 | 80.16 | 80.34 | 567,770 | +0.01(+0.01%) |
Sep 29, 2021 | 80.95 | 81.46 | 80.31 | 80.33 | 821,678 | -0.39(-0.48%) |
Sep 28, 2021 | 82.04 | 82.04 | 80.64 | 80.72 | 1,130,497 | -1.68(-2.03%) |
Sep 27, 2021 | 82.13 | 82.61 | 82.07 | 82.39 | 1,130,769 | -0.27(-0.33%) |
Sep 24, 2021 | 82.23 | 82.78 | 82.17 | 82.67 | 411,522 | -0.10(-0.13%) |
Sep 23, 2021 | 82.52 | 82.87 | 82.23 | 82.77 | 993,937 | +0.65(+0.79%) |
Sep 22, 2021 | 81.18 | 82.44 | 81.18 | 82.12 | 1,568,407 | +0.77(+0.95%) |
Sep 21, 2021 | 81.90 | 81.90 | 81.09 | 81.35 | 1,508,327 | +0.15(+0.19%) |
Sep 20, 2021 | 80.98 | 82.32 | 80.46 | 81.20 | 1,167,329 | -1.15(-1.39%) |
Sep 17, 2021 | 82.08 | 82.41 | 81.93 | 82.35 | 608,420 | +0.08(+0.10%) |
Sep 16, 2021 | 81.66 | 82.35 | 81.66 | 82.26 | 825,582 | +0.20(+0.24%) |
Sep 15, 2021 | 81.21 | 82.16 | 81.21 | 82.07 | 425,399 | +0.41(+0.51%) |
Sep 14, 2021 | 81.86 | 82.25 | 81.53 | 81.65 | 889,903 | -0.35(-0.42%) |
Sep 13, 2021 | 82.02 | 82.25 | 81.24 | 82.00 | 742,215 | +0.02(+0.02%) |
Sep 10, 2021 | 82.80 | 82.80 | 81.96 | 81.98 | 1,451,005 | -0.50(-0.60%) |
Sep 09, 2021 | 82.47 | 82.77 | 82.27 | 82.48 | 409,220 | -0.11(-0.14%) |
Sep 08, 2021 | 83.03 | 83.03 | 82.33 | 82.59 | 1,132,150 | -0.47(-0.57%) |
Sep 07, 2021 | 83.64 | 83.66 | 83.03 | 83.06 | 1,377,539 | -0.40(-0.48%) |
Sep 03, 2021 | 83.12 | 83.47 | 83.01 | 83.47 | 1,548,742 | +0.53(+0.64%) |
Sep 02, 2021 | 82.84 | 83.19 | 82.73 | 82.94 | 1,981,760 | +0.27(+0.33%) |
Sep 01, 2021 | 82.28 | 82.82 | 82.00 | 82.67 | 1,357,972 | +0.54(+0.66%) |
Aug 31, 2021 | 82.22 | 82.22 | 81.80 | 82.13 | 2,018,249 | +0.10(+0.13%) |
Aug 30, 2021 | 82.15 | 82.27 | 81.84 | 82.02 | 1,101,438 | -0.03(-0.03%) |
Aug 27, 2021 | 81.22 | 82.15 | 81.22 | 82.05 | 1,130,936 | +0.83(+1.02%) |
Aug 26, 2021 | 81.70 | 81.72 | 80.96 | 81.23 | 576,042 | -0.35(-0.43%) |
Aug 25, 2021 | 81.50 | 81.60 | 81.20 | 81.57 | 297,880 | +0.40(+0.50%) |
Aug 24, 2021 | 80.83 | 81.23 | 80.71 | 81.17 | 499,822 | +0.82(+1.02%) |
Aug 23, 2021 | 79.91 | 80.47 | 79.64 | 80.35 | 748,632 | +0.83(+1.04%) |
Aug 20, 2021 | 79.11 | 79.56 | 79.00 | 79.52 | 224,154 | +0.63(+0.80%) |
Aug 19, 2021 | 78.95 | 79.27 | 78.60 | 78.89 | 670,848 | -0.38(-0.47%) |
Aug 18, 2021 | 79.53 | 79.88 | 79.20 | 79.27 | 828,258 | -0.16(-0.20%) |
Aug 17, 2021 | 79.59 | 79.74 | 79.10 | 79.43 | 1,281,158 | -0.55(-0.69%) |
Aug 16, 2021 | 80.29 | 80.48 | 79.66 | 79.98 | 586,084 | -0.51(-0.63%) |
Aug 13, 2021 | 80.72 | 80.99 | 80.49 | 80.49 | 883,207 | -0.38(-0.46%) |
Aug 12, 2021 | 81.18 | 81.18 | 80.59 | 80.87 | 531,424 | -0.02(-0.02%) |
Aug 11, 2021 | 80.93 | 80.98 | 80.44 | 80.89 | 913,270 | +0.00(+0.00%) |
Aug 10, 2021 | 81.45 | 81.45 | 80.79 | 80.89 | 432,402 | -0.15(-0.19%) |
Aug 09, 2021 | 81.08 | 81.27 | 80.71 | 81.04 | 876,319 | +0.02(+0.02%) |
Aug 06, 2021 | 81.46 | 81.46 | 80.82 | 81.02 | 483,936 | -0.40(-0.50%) |
Aug 05, 2021 | 81.03 | 81.50 | 80.58 | 81.42 | 550,975 | +0.77(+0.96%) |
Aug 04, 2021 | 81.07 | 81.07 | 80.49 | 80.65 | 761,583 | -0.12(-0.15%) |
Aug 03, 2021 | 81.00 | 81.00 | 80.14 | 80.77 | 605,024 | -0.08(-0.10%) |
Aug 02, 2021 | 80.63 | 81.15 | 80.63 | 80.86 | 1,231,138 | +0.34(+0.42%) |
Jul 30, 2021 | 80.51 | 81.14 | 80.41 | 80.52 | 1,065,321 | -0.36(-0.44%) |
Jul 29, 2021 | 81.17 | 81.43 | 80.87 | 80.87 | 654,577 | -0.01(-0.01%) |
Jul 28, 2021 | 80.50 | 81.17 | 80.34 | 80.88 | 441,713 | +0.82(+1.02%) |
Jul 27, 2021 | 80.57 | 80.58 | 79.31 | 80.07 | 804,482 | -0.78(-0.96%) |
Jul 26, 2021 | 80.81 | 81.15 | 80.69 | 80.85 | 1,277,246 | -0.20(-0.24%) |
Jul 23, 2021 | 80.72 | 81.17 | 80.55 | 81.04 | 707,881 | +0.56(+0.70%) |
Jul 22, 2021 | 80.65 | 80.82 | 80.37 | 80.48 | 1,341,129 | -0.30(-0.37%) |
Jul 21, 2021 | 80.24 | 80.79 | 79.93 | 80.78 | 1,061,306 | +0.95(+1.19%) |
Jul 20, 2021 | 78.96 | 80.05 | 78.62 | 79.83 | 610,140 | +1.19(+1.52%) |
Jul 19, 2021 | 77.92 | 78.82 | 77.56 | 78.64 | 1,369,539 | -0.42(-0.53%) |
Jul 16, 2021 | 79.89 | 79.89 | 78.90 | 79.06 | 803,290 | -0.42(-0.53%) |
Jul 15, 2021 | 79.90 | 80.01 | 78.97 | 79.48 | 642,794 | -0.35(-0.44%) |
Jul 14, 2021 | 81.04 | 81.04 | 79.81 | 79.83 | 851,890 | -0.84(-1.04%) |
Jul 13, 2021 | 81.01 | 81.23 | 80.56 | 80.67 | 399,283 | -0.34(-0.42%) |
Jul 12, 2021 | 81.16 | 81.35 | 80.84 | 81.01 | 404,679 | -0.11(-0.14%) |
Jul 09, 2021 | 80.38 | 81.17 | 80.38 | 81.12 | 600,531 | +0.79(+0.98%) |
Jul 08, 2021 | 80.27 | 80.71 | 79.50 | 80.33 | 975,941 | -0.63(-0.78%) |
Jul 07, 2021 | 81.76 | 82.03 | 80.76 | 80.96 | 534,908 | -0.53(-0.65%) |
Jul 06, 2021 | 81.65 | 81.65 | 81.07 | 81.48 | 1,047,156 | -0.12(-0.15%) |
Jul 02, 2021 | 82.14 | 82.14 | 81.41 | 81.61 | 839,266 | +0.02(+0.02%) |
Jul 01, 2021 | 81.63 | 81.96 | 81.12 | 81.59 | 1,564,095 | +0.20(+0.24%) |
Jun 30, 2021 | 81.83 | 81.83 | 81.32 | 81.39 | 1,610,800 | -0.41(-0.50%) |
Jun 29, 2021 | 81.56 | 81.94 | 81.45 | 81.80 | 776,400 | +0.07(+0.08%) |
Jun 28, 2021 | 81.75 | 81.98 | 81.66 | 81.74 | 1,184,075 | +0.04(+0.05%) |
Jun 25, 2021 | 81.49 | 81.98 | 81.46 | 81.70 | 398,532 | +0.11(+0.14%) |
Jun 24, 2021 | 81.38 | 81.77 | 81.17 | 81.59 | 591,755 | +0.82(+1.01%) |
Jun 23, 2021 | 80.71 | 81.01 | 80.53 | 80.77 | 783,477 | +0.23(+0.28%) |
Jun 22, 2021 | 80.16 | 80.54 | 79.95 | 80.54 | 725,855 | +0.33(+0.41%) |
Jun 21, 2021 | 79.73 | 80.28 | 79.37 | 80.22 | 846,129 | +0.63(+0.79%) |
Jun 18, 2021 | 79.47 | 80.19 | 79.47 | 79.59 | 726,221 | -0.33(-0.41%) |
Jun 17, 2021 | 79.29 | 80.36 | 79.29 | 79.92 | 1,246,036 | +0.41(+0.52%) |
Jun 16, 2021 | 79.95 | 79.95 | 79.02 | 79.50 | 1,760,778 | -0.15(-0.19%) |
Jun 15, 2021 | 80.08 | 80.18 | 79.53 | 79.65 | 696,870 | -0.46(-0.57%) |
Jun 14, 2021 | 80.33 | 80.46 | 80.08 | 80.11 | 501,549 | +0.04(+0.05%) |
Jun 11, 2021 | 79.77 | 80.11 | 79.64 | 80.08 | 385,986 | +0.38(+0.47%) |
Jun 10, 2021 | 79.25 | 79.77 | 79.16 | 79.70 | 521,450 | +0.64(+0.81%) |
Jun 09, 2021 | 79.37 | 79.67 | 79.02 | 79.06 | 743,547 | -0.35(-0.44%) |
Jun 08, 2021 | 79.24 | 79.52 | 78.70 | 79.41 | 518,924 | +0.28(+0.36%) |
Jun 07, 2021 | 78.71 | 79.23 | 78.64 | 79.13 | 705,886 | +0.22(+0.27%) |
Jun 04, 2021 | 78.51 | 78.98 | 78.51 | 78.91 | 573,296 | +0.53(+0.68%) |
Jun 03, 2021 | 78.92 | 79.00 | 78.10 | 78.38 | 813,195 | -0.78(-0.98%) |
Jun 02, 2021 | 78.99 | 79.39 | 78.99 | 79.16 | 1,129,509 | +0.10(+0.13%) |