Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 84.40 | 85.39 | 83.44 | 84.61 | 2,516,069 | -0.33(-0.39%) |
Jun 29, 2022 | 84.50 | 85.71 | 83.89 | 84.94 | 2,935,588 | +0.61(+0.72%) |
Jun 28, 2022 | 85.33 | 86.98 | 84.07 | 84.33 | 2,843,606 | -0.24(-0.28%) |
Jun 27, 2022 | 83.25 | 85.16 | 82.79 | 84.57 | 2,212,756 | +1.62(+1.95%) |
Jun 24, 2022 | 83.79 | 83.88 | 82.09 | 82.95 | 3,802,090 | -0.69(-0.82%) |
Jun 23, 2022 | 82.33 | 84.28 | 82.05 | 83.64 | 2,914,348 | +1.77(+2.16%) |
Jun 22, 2022 | 80.44 | 82.71 | 80.23 | 81.87 | 3,169,585 | +1.01(+1.25%) |
Jun 21, 2022 | 78.19 | 81.59 | 77.94 | 80.86 | 5,984,397 | +4.54(+5.95%) |
Jun 17, 2022 | 78.50 | 79.30 | 76.11 | 76.32 | 6,174,011 | -0.32(-0.42%) |
Jun 16, 2022 | 76.30 | 77.39 | 75.17 | 76.64 | 4,130,475 | -0.82(-1.06%) |
Jun 15, 2022 | 76.98 | 78.33 | 76.27 | 77.46 | 3,449,471 | +1.23(+1.61%) |
Jun 14, 2022 | 76.01 | 76.63 | 74.86 | 76.23 | 2,643,363 | +0.53(+0.70%) |
Jun 13, 2022 | 77.99 | 78.11 | 75.41 | 75.70 | 2,781,631 | -3.81(-4.79%) |
Jun 10, 2022 | 78.23 | 80.40 | 77.66 | 79.51 | 2,169,244 | -0.51(-0.64%) |
Jun 09, 2022 | 82.34 | 82.34 | 79.98 | 80.02 | 1,950,429 | -2.58(-3.12%) |
Jun 08, 2022 | 82.89 | 83.43 | 82.27 | 82.60 | 1,019,378 | -0.75(-0.90%) |
Jun 07, 2022 | 83.03 | 83.50 | 82.32 | 83.35 | 1,483,377 | +0.11(+0.13%) |
Jun 06, 2022 | 82.79 | 83.71 | 82.30 | 83.24 | 1,273,877 | +1.27(+1.55%) |
Jun 03, 2022 | 82.31 | 82.63 | 81.67 | 81.97 | 1,446,709 | -0.59(-0.71%) |
Jun 02, 2022 | 81.36 | 82.65 | 79.89 | 82.56 | 1,948,465 | +1.35(+1.66%) |
Jun 01, 2022 | 81.90 | 82.34 | 80.30 | 81.21 | 2,242,096 | -0.23(-0.28%) |
May 31, 2022 | 83.92 | 84.01 | 81.07 | 81.44 | 6,271,195 | -2.97(-3.52%) |
May 27, 2022 | 82.44 | 84.43 | 82.04 | 84.41 | 4,458,057 | +2.52(+3.08%) |
May 26, 2022 | 81.99 | 83.47 | 81.01 | 81.89 | 4,892,984 | -3.42(-4.01%) |
May 25, 2022 | 86.65 | 86.65 | 84.39 | 85.31 | 2,524,928 | -1.90(-2.18%) |
May 24, 2022 | 86.37 | 87.34 | 85.35 | 87.21 | 2,167,686 | +1.17(+1.36%) |
May 23, 2022 | 85.63 | 86.73 | 85.12 | 86.04 | 2,430,819 | +1.08(+1.27%) |
May 20, 2022 | 82.90 | 85.02 | 82.27 | 84.96 | 2,554,434 | +2.32(+2.81%) |
May 19, 2022 | 80.78 | 83.42 | 80.58 | 82.64 | 1,995,877 | +0.87(+1.06%) |
May 18, 2022 | 83.69 | 83.97 | 81.05 | 81.77 | 1,979,337 | -2.33(-2.77%) |
May 17, 2022 | 85.75 | 85.82 | 83.90 | 84.10 | 3,007,361 | -0.62(-0.73%) |
May 16, 2022 | 83.08 | 85.98 | 82.72 | 84.72 | 3,299,555 | +2.40(+2.92%) |
May 13, 2022 | 81.69 | 82.79 | 81.00 | 82.32 | 2,570,823 | +1.09(+1.34%) |
May 12, 2022 | 80.72 | 81.65 | 79.31 | 81.23 | 3,348,331 | +0.58(+0.72%) |
May 11, 2022 | 79.81 | 84.46 | 79.76 | 80.65 | 3,672,207 | +0.69(+0.86%) |
May 10, 2022 | 80.55 | 81.18 | 78.66 | 79.96 | 2,544,168 | +0.77(+0.97%) |
May 09, 2022 | 83.27 | 83.50 | 78.67 | 79.19 | 3,382,106 | -4.84(-5.76%) |
May 06, 2022 | 84.48 | 85.13 | 82.41 | 84.03 | 2,252,799 | -0.79(-0.93%) |
May 05, 2022 | 82.17 | 85.93 | 82.11 | 84.82 | 4,679,463 | +1.91(+2.30%) |
May 04, 2022 | 81.15 | 83.35 | 79.61 | 82.91 | 2,305,972 | +2.57(+3.20%) |
May 03, 2022 | 80.89 | 82.32 | 80.16 | 80.34 | 2,997,815 | +1.28(+1.62%) |
May 02, 2022 | 80.99 | 81.46 | 78.13 | 79.06 | 3,344,455 | -1.49(-1.85%) |
Apr 29, 2022 | 80.99 | 82.55 | 80.33 | 80.55 | 3,960,532 | -1.04(-1.27%) |
Apr 28, 2022 | 81.41 | 82.13 | 80.30 | 81.59 | 3,495,581 | +0.87(+1.08%) |
Apr 27, 2022 | 82.83 | 83.02 | 80.20 | 80.72 | 3,553,616 | -1.16(-1.42%) |
Apr 26, 2022 | 85.52 | 86.02 | 81.60 | 81.88 | 4,097,011 | -2.98(-3.51%) |
Apr 25, 2022 | 84.13 | 84.87 | 82.53 | 84.86 | 2,470,400 | +0.45(+0.53%) |
Apr 22, 2022 | 87.06 | 87.09 | 84.26 | 84.41 | 1,777,303 | -3.43(-3.90%) |
Apr 21, 2022 | 89.25 | 89.92 | 87.60 | 87.84 | 2,198,204 | -1.17(-1.31%) |
Apr 20, 2022 | 87.12 | 89.10 | 86.91 | 89.01 | 2,098,467 | +3.02(+3.51%) |
Apr 19, 2022 | 85.50 | 86.80 | 85.27 | 85.99 | 1,735,724 | +1.11(+1.31%) |
Apr 18, 2022 | 86.57 | 86.75 | 84.56 | 84.88 | 2,066,243 | -1.66(-1.92%) |
Apr 14, 2022 | 86.79 | 88.19 | 86.47 | 86.54 | 1,548,702 | +0.33(+0.38%) |
Apr 13, 2022 | 86.00 | 86.56 | 85.30 | 86.21 | 2,905,017 | +0.40(+0.47%) |
Apr 12, 2022 | 86.54 | 87.52 | 85.60 | 85.81 | 1,773,497 | -1.09(-1.25%) |
Apr 11, 2022 | 89.06 | 89.06 | 86.72 | 86.90 | 1,436,759 | -1.58(-1.79%) |
Apr 08, 2022 | 88.93 | 89.79 | 88.13 | 88.48 | 2,397,268 | -0.08(-0.09%) |
Apr 07, 2022 | 87.14 | 89.21 | 86.52 | 88.56 | 3,505,241 | +1.44(+1.65%) |
Apr 06, 2022 | 84.62 | 87.22 | 84.40 | 87.12 | 2,510,294 | +2.29(+2.70%) |
Apr 05, 2022 | 84.14 | 85.76 | 84.02 | 84.83 | 2,382,327 | +0.65(+0.77%) |
Apr 04, 2022 | 85.37 | 85.68 | 83.69 | 84.18 | 2,119,630 | -1.33(-1.56%) |
Apr 01, 2022 | 84.96 | 86.02 | 84.48 | 85.51 | 2,110,660 | +1.32(+1.57%) |
Mar 31, 2022 | 85.57 | 86.20 | 84.16 | 84.19 | 3,140,864 | -2.17(-2.51%) |
Mar 30, 2022 | 85.00 | 86.61 | 85.00 | 86.36 | 2,569,820 | +1.43(+1.68%) |
Mar 29, 2022 | 86.35 | 86.35 | 84.17 | 84.93 | 2,808,285 | -0.31(-0.36%) |
Mar 28, 2022 | 86.24 | 86.28 | 84.73 | 85.24 | 2,887,660 | -0.35(-0.41%) |
Mar 25, 2022 | 85.01 | 85.81 | 83.99 | 85.59 | 1,756,858 | +0.88(+1.04%) |
Mar 24, 2022 | 82.71 | 85.05 | 82.58 | 84.71 | 2,711,315 | +2.25(+2.73%) |
Mar 23, 2022 | 84.78 | 85.50 | 82.41 | 82.46 | 5,499,574 | -5.11(-5.84%) |
Mar 22, 2022 | 87.24 | 88.11 | 86.64 | 87.57 | 3,195,116 | +0.82(+0.95%) |
Mar 21, 2022 | 87.64 | 88.61 | 86.29 | 86.75 | 2,726,330 | -0.99(-1.13%) |
Mar 18, 2022 | 88.10 | 88.28 | 86.62 | 87.74 | 4,278,061 | -0.24(-0.27%) |
Mar 17, 2022 | 86.16 | 87.99 | 85.58 | 87.98 | 2,687,924 | +1.11(+1.28%) |
Mar 16, 2022 | 86.37 | 87.47 | 85.51 | 86.87 | 2,986,730 | +1.26(+1.47%) |
Mar 15, 2022 | 84.92 | 86.26 | 84.37 | 85.61 | 2,186,638 | +1.28(+1.52%) |
Mar 14, 2022 | 84.60 | 84.71 | 83.45 | 84.33 | 3,026,813 | +0.92(+1.10%) |
Mar 11, 2022 | 84.35 | 85.15 | 83.21 | 83.41 | 2,202,130 | -1.03(-1.22%) |
Mar 10, 2022 | 81.69 | 84.56 | 81.69 | 84.44 | 2,279,710 | +1.59(+1.92%) |
Mar 09, 2022 | 83.06 | 83.36 | 81.34 | 82.85 | 3,063,694 | +1.28(+1.57%) |
Mar 08, 2022 | 83.11 | 83.72 | 81.53 | 81.57 | 2,198,452 | -1.92(-2.30%) |
Mar 07, 2022 | 85.84 | 86.24 | 82.71 | 83.49 | 3,039,535 | -2.56(-2.98%) |
Mar 04, 2022 | 83.00 | 86.16 | 82.62 | 86.05 | 2,403,248 | +1.27(+1.50%) |
Mar 03, 2022 | 84.82 | 85.09 | 83.15 | 84.78 | 1,550,611 | +0.10(+0.12%) |
Mar 02, 2022 | 83.64 | 85.10 | 83.50 | 84.68 | 1,855,486 | +1.53(+1.84%) |
Mar 01, 2022 | 82.25 | 83.43 | 81.32 | 83.15 | 2,076,865 | +0.53(+0.64%) |
Feb 28, 2022 | 81.49 | 82.79 | 80.89 | 82.62 | 2,718,470 | -0.90(-1.08%) |
Feb 25, 2022 | 80.37 | 83.65 | 82.01 | 83.52 | 2,055,426 | +2.68(+3.32%) |
Feb 24, 2022 | 79.75 | 81.03 | 79.13 | 80.84 | 2,366,393 | -0.51(-0.63%) |
Feb 23, 2022 | 81.94 | 82.69 | 81.19 | 81.35 | 1,769,233 | +0.02(+0.02%) |
Feb 22, 2022 | 82.35 | 82.35 | 80.44 | 81.33 | 1,676,584 | -0.73(-0.89%) |
Feb 18, 2022 | 82.06 | 0 | -0.75(-0.91%) | |||
Feb 17, 2022 | 83.92 | 83.99 | 82.48 | 82.81 | 1,408,340 | -1.41(-1.67%) |
Feb 16, 2022 | 83.72 | 84.55 | 83.40 | 84.22 | 2,675,354 | +0.14(+0.17%) |
Feb 15, 2022 | 83.11 | 84.25 | 82.90 | 84.08 | 1,949,138 | +2.07(+2.52%) |
Feb 14, 2022 | 83.32 | 83.58 | 81.54 | 82.01 | 1,687,922 | -1.31(-1.57%) |
Feb 11, 2022 | 83.91 | 84.60 | 82.81 | 83.32 | 1,676,148 | -0.83(-0.99%) |
Feb 10, 2022 | 84.94 | 85.88 | 83.78 | 84.15 | 1,775,759 | -1.80(-2.09%) |
Feb 09, 2022 | 86.40 | 86.81 | 85.67 | 85.95 | 2,428,731 | +0.28(+0.33%) |
Feb 08, 2022 | 80.09 | 86.01 | 80.09 | 85.67 | 4,990,749 | +4.88(+6.04%) |
Feb 07, 2022 | 80.66 | 81.59 | 80.16 | 80.79 | 2,758,414 | +0.22(+0.27%) |
Feb 04, 2022 | 80.45 | 82.59 | 78.94 | 80.57 | 3,364,620 | -0.96(-1.18%) |
Feb 03, 2022 | 81.37 | 81.83 | 81.53 | 6,042,048 | +2.71(+3.44%) | |
Feb 02, 2022 | 76.83 | 79.23 | 76.79 | 78.82 | 2,481,125 | +1.87(+2.43%) |
Feb 01, 2022 | 78.03 | 78.45 | 76.03 | 76.95 | 2,675,681 | -0.81(-1.04%) |
Jan 31, 2022 | 76.82 | 77.95 | 77.76 | 2,535,426 | +0.49(+0.63%) | |
Jan 28, 2022 | 75.90 | 77.36 | 75.50 | 77.27 | 2,246,584 | +1.00(+1.31%) |
Jan 27, 2022 | 77.10 | 77.19 | 75.11 | 76.27 | 5,524,782 | +0.93(+1.23%) |
Jan 26, 2022 | 76.37 | 77.30 | 74.52 | 75.34 | 3,086,845 | -1.03(-1.35%) |
Jan 25, 2022 | 76.50 | 76.87 | 75.03 | 76.37 | 2,710,633 | -1.16(-1.50%) |
Jan 24, 2022 | 76.46 | 77.88 | 74.76 | 77.53 | 3,855,910 | +0.39(+0.51%) |
Jan 21, 2022 | 79.50 | 79.88 | 76.89 | 77.14 | 3,120,757 | -1.81(-2.29%) |
Jan 20, 2022 | 77.61 | 80.21 | 77.53 | 78.95 | 3,567,310 | +1.34(+1.73%) |
Jan 19, 2022 | 79.25 | 79.97 | 77.34 | 77.61 | 3,462,299 | -1.08(-1.37%) |
Jan 18, 2022 | 79.86 | 79.95 | 78.52 | 78.69 | 3,460,838 | -1.86(-2.31%) |
Jan 14, 2022 | 80.55 | 0 | +0.67(+0.84%) | |||
Jan 13, 2022 | 80.16 | 80.76 | 79.44 | 79.88 | 3,221,145 | -0.44(-0.55%) |
Jan 12, 2022 | 79.93 | 80.53 | 79.54 | 80.32 | 2,796,123 | +0.30(+0.37%) |
Jan 11, 2022 | 77.39 | 80.11 | 77.39 | 80.02 | 3,884,385 | +2.18(+2.80%) |
Jan 10, 2022 | 76.68 | 78.19 | 75.59 | 77.84 | 5,675,536 | +1.50(+1.96%) |
Jan 07, 2022 | 76.67 | 77.22 | 75.53 | 76.34 | 4,364,751 | -0.11(-0.14%) |
Jan 06, 2022 | 78.00 | 79.77 | 75.15 | 76.45 | 6,784,503 | -3.34(-4.19%) |
Jan 05, 2022 | 81.32 | 82.25 | 79.75 | 79.79 | 3,550,883 | -1.29(-1.59%) |
Jan 04, 2022 | 82.08 | 83.04 | 80.82 | 81.08 | 2,536,945 | -1.57(-1.90%) |
Jan 03, 2022 | 83.14 | 83.14 | 81.70 | 82.65 | 3,421,205 | +0.25(+0.30%) |
Dec 31, 2021 | 84.11 | 84.15 | 82.36 | 82.40 | 2,965,553 | -1.59(-1.89%) |
Dec 30, 2021 | 84.27 | 84.61 | 83.77 | 83.99 | 2,019,088 | -0.23(-0.27%) |
Dec 29, 2021 | 84.50 | 85.12 | 83.97 | 84.22 | 1,878,697 | -0.23(-0.27%) |
Dec 28, 2021 | 84.30 | 85.20 | 84.23 | 84.45 | 1,784,756 | +0.08(+0.09%) |
Dec 27, 2021 | 84.96 | 85.03 | 83.37 | 84.37 | 2,910,941 | -0.35(-0.41%) |
Dec 23, 2021 | 84.44 | 85.44 | 84.08 | 84.72 | 2,254,369 | +0.35(+0.41%) |
Dec 22, 2021 | 82.82 | 84.55 | 82.29 | 84.37 | 3,245,297 | +1.38(+1.66%) |
Dec 21, 2021 | 82.94 | 83.75 | 81.88 | 82.99 | 3,489,699 | +0.57(+0.69%) |
Dec 20, 2021 | 82.23 | 82.96 | 80.95 | 82.42 | 4,470,599 | -0.60(-0.72%) |
Dec 17, 2021 | 83.12 | 84.10 | 82.15 | 83.02 | 7,823,349 | +0.02(+0.02%) |
Dec 16, 2021 | 83.84 | 84.75 | 82.85 | 83.00 | 6,305,627 | -0.33(-0.40%) |
Dec 15, 2021 | 81.96 | 83.59 | 80.81 | 83.33 | 6,716,610 | +1.48(+1.81%) |
Dec 14, 2021 | 78.80 | 82.22 | 78.80 | 81.85 | 10,930,295 | +3.70(+4.73%) |
Dec 13, 2021 | 78.90 | 79.32 | 77.42 | 78.15 | 4,496,293 | -0.30(-0.38%) |
Dec 10, 2021 | 76.50 | 79.74 | 76.41 | 78.45 | 7,261,195 | +3.58(+4.78%) |
Dec 09, 2021 | 73.76 | 75.18 | 73.15 | 74.87 | 4,891,002 | +0.99(+1.34%) |
Dec 08, 2021 | 73.50 | 74.32 | 73.25 | 73.88 | 4,657,969 | +0.48(+0.65%) |
Dec 07, 2021 | 72.25 | 73.71 | 71.89 | 73.40 | 5,261,098 | +1.63(+2.27%) |
Dec 06, 2021 | 72.00 | 74.29 | 71.69 | 71.77 | 5,306,779 | +0.72(+1.01%) |
Dec 03, 2021 | 71.71 | 72.55 | 70.31 | 71.05 | 3,440,814 | -0.37(-0.52%) |
Dec 02, 2021 | 70.41 | 71.71 | 69.51 | 71.42 | 3,798,228 | +1.24(+1.77%) |
Dec 01, 2021 | 72.30 | 73.07 | 70.09 | 70.18 | 3,372,356 | -1.23(-1.72%) |
Nov 30, 2021 | 73.36 | 73.41 | 71.01 | 71.41 | 4,526,791 | -2.36(-3.20%) |
Nov 29, 2021 | 73.83 | 74.26 | 73.22 | 73.77 | 3,132,964 | -0.13(-0.18%) |
Nov 26, 2021 | 74.56 | 74.86 | 72.84 | 73.90 | 1,992,084 | -1.71(-2.26%) |
Nov 24, 2021 | 75.76 | 76.15 | 75.43 | 75.61 | 3,072,575 | -0.53(-0.70%) |
Nov 23, 2021 | 74.27 | 76.26 | 74.25 | 76.14 | 3,050,554 | +2.06(+2.78%) |
Nov 22, 2021 | 72.99 | 74.48 | 72.42 | 74.08 | 2,460,479 | +1.07(+1.47%) |
Nov 19, 2021 | 75.31 | 75.31 | 72.63 | 73.01 | 3,801,878 | -2.36(-3.13%) |
Nov 18, 2021 | 76.40 | 75.70 | 75.07 | 75.37 | 7,428,399 | -0.81(-1.06%) |
Nov 17, 2021 | 75.15 | 76.82 | 74.98 | 76.18 | 6,264,202 | +1.20(+1.60%) |
Nov 16, 2021 | 75.17 | 75.64 | 74.20 | 74.98 | 3,369,648 | -0.12(-0.16%) |
Nov 15, 2021 | 75.68 | 76.05 | 74.80 | 75.10 | 2,613,801 | -0.76(-1.00%) |
Nov 12, 2021 | 75.75 | 76.17 | 74.91 | 75.86 | 2,352,849 | +0.57(+0.76%) |
Nov 11, 2021 | 74.94 | 75.59 | 74.50 | 75.29 | 1,988,976 | +0.23(+0.31%) |
Nov 10, 2021 | 74.79 | 75.06 | 4,150,872 | +0.29(+0.39%) | ||
Nov 09, 2021 | 73.97 | 74.83 | 73.50 | 74.77 | 2,596,534 | +0.69(+0.93%) |
Nov 08, 2021 | 74.14 | 74.25 | 73.42 | 74.08 | 1,817,313 | -0.09(-0.12%) |
Nov 05, 2021 | 73.81 | 74.92 | 73.51 | 74.17 | 2,719,539 | +0.40(+0.54%) |
Nov 04, 2021 | 74.38 | 74.84 | 73.41 | 73.77 | 5,101,884 | -0.13(-0.18%) |
Nov 03, 2021 | 68.82 | 74.85 | 68.45 | 73.90 | 7,585,759 | +4.56(+6.58%) |
Nov 02, 2021 | 71.70 | 71.88 | 69.02 | 69.34 | 4,841,600 | -2.40(-3.35%) |
Nov 01, 2021 | 70.39 | 72.30 | 70.29 | 71.74 | 4,716,489 | +0.50(+0.70%) |
Oct 29, 2021 | 71.38 | 71.89 | 70.95 | 71.24 | 3,045,722 | -0.37(-0.52%) |
Oct 28, 2021 | 69.86 | 71.71 | 69.23 | 71.61 | 3,604,820 | +1.06(+1.50%) |
Oct 27, 2021 | 70.99 | 72.82 | 70.47 | 70.55 | 7,717,412 | -0.42(-0.59%) |
Oct 26, 2021 | 68.46 | 71.57 | 70.97 | 10,235,473 | +3.00(+4.41%) | |
Oct 25, 2021 | 69.03 | 69.15 | 67.79 | 67.97 | 5,061,024 | -1.27(-1.83%) |
Oct 22, 2021 | 68.77 | 69.61 | 68.37 | 69.24 | 3,001,472 | +0.25(+0.36%) |
Oct 21, 2021 | 67.92 | 69.29 | 67.68 | 68.99 | 4,906,850 | +0.90(+1.32%) |
Oct 20, 2021 | 65.16 | 68.35 | 64.84 | 68.09 | 5,833,881 | +3.38(+5.22%) |
Oct 19, 2021 | 64.48 | 64.89 | 64.02 | 64.71 | 2,470,364 | +0.70(+1.09%) |
Oct 18, 2021 | 65.11 | 65.42 | 63.99 | 64.01 | 2,603,452 | -1.31(-2.01%) |
Oct 15, 2021 | 63.37 | 65.55 | 63.28 | 65.32 | 4,394,139 | +2.09(+3.31%) |
Oct 14, 2021 | 63.51 | 64.67 | 62.96 | 63.23 | 3,873,261 | +1.29(+2.08%) |
Oct 13, 2021 | 62.74 | 62.74 | 61.21 | 61.94 | 3,161,568 | -1.10(-1.74%) |
Oct 12, 2021 | 63.16 | 63.85 | 62.97 | 63.04 | 2,790,190 | -0.06(-0.10%) |
Oct 11, 2021 | 64.14 | 64.49 | 63.01 | 63.10 | 2,248,195 | -1.23(-1.91%) |
Oct 08, 2021 | 64.17 | 64.58 | 63.64 | 64.33 | 2,678,500 | +0.36(+0.56%) |
Oct 07, 2021 | 63.40 | 64.62 | 63.26 | 63.97 | 2,372,403 | +0.93(+1.48%) |
Oct 06, 2021 | 62.07 | 63.12 | 60.81 | 63.04 | 3,333,775 | +0.33(+0.53%) |
Oct 05, 2021 | 62.68 | 63.07 | 61.94 | 62.71 | 4,022,913 | +0.18(+0.29%) |
Oct 04, 2021 | 63.25 | 64.01 | 62.25 | 62.53 | 2,430,402 | -0.52(-0.82%) |
Oct 01, 2021 | 62.67 | 63.34 | 61.24 | 63.05 | 2,485,303 | +0.74(+1.19%) |
Sep 30, 2021 | 63.91 | 64.34 | 62.07 | 62.31 | 4,128,660 | -0.95(-1.50%) |
Sep 29, 2021 | 63.37 | 63.73 | 63.01 | 63.26 | 1,577,196 | -0.24(-0.38%) |
Sep 28, 2021 | 63.50 | 64.06 | 62.93 | 63.50 | 2,842,418 | -0.33(-0.52%) |
Sep 27, 2021 | 63.16 | 64.91 | 63.00 | 63.83 | 3,801,341 | +1.01(+1.61%) |
Sep 24, 2021 | 62.43 | 63.03 | 61.98 | 62.82 | 1,623,483 | +0.22(+0.35%) |
Sep 23, 2021 | 62.73 | 63.54 | 62.45 | 62.60 | 2,448,462 | -0.34(-0.54%) |
Sep 22, 2021 | 63.24 | 64.13 | 62.82 | 62.94 | 2,239,426 | -0.15(-0.24%) |
Sep 21, 2021 | 64.53 | 64.90 | 63.00 | 63.09 | 4,807,820 | -1.26(-1.96%) |
Sep 20, 2021 | 64.04 | 64.91 | 63.47 | 64.35 | 4,395,365 | -0.29(-0.45%) |
Sep 17, 2021 | 61.57 | 65.05 | 61.50 | 64.64 | 12,211,674 | +3.05(+4.95%) |
Sep 16, 2021 | 61.93 | 62.55 | 61.11 | 61.59 | 2,069,220 | -0.04(-0.06%) |
Sep 15, 2021 | 60.37 | 62.20 | 60.17 | 61.63 | 3,926,195 | +0.83(+1.37%) |
Sep 14, 2021 | 62.76 | 62.82 | 60.58 | 60.80 | 3,219,308 | -2.10(-3.34%) |
Sep 13, 2021 | 59.98 | 64.22 | 59.84 | 62.90 | 5,974,292 | +3.17(+5.31%) |
Sep 10, 2021 | 62.19 | 62.27 | 59.67 | 59.73 | 3,999,311 | -2.23(-3.60%) |
Sep 09, 2021 | 62.63 | 63.12 | 61.84 | 61.96 | 2,084,040 | -0.89(-1.42%) |
Sep 08, 2021 | 63.67 | 63.95 | 62.61 | 62.85 | 1,924,353 | -0.94(-1.47%) |
Sep 07, 2021 | 64.11 | 64.36 | 63.21 | 63.79 | 2,638,514 | -0.58(-0.90%) |
Sep 03, 2021 | 64.60 | 64.66 | 64.17 | 64.37 | 1,905,717 | -0.24(-0.37%) |
Sep 02, 2021 | 62.70 | 64.86 | 62.70 | 64.61 | 2,206,225 | +1.90(+3.03%) |
Sep 01, 2021 | 63.39 | 63.46 | 62.15 | 62.71 | 2,211,456 | -0.27(-0.43%) |
Aug 31, 2021 | 62.96 | 64.00 | 62.65 | 62.98 | 3,822,519 | -0.25(-0.40%) |
Aug 30, 2021 | 63.89 | 63.95 | 63.16 | 63.23 | 2,715,821 | -0.75(-1.17%) |
Aug 27, 2021 | 63.81 | 64.47 | 63.45 | 63.98 | 1,735,344 | +0.40(+0.63%) |
Aug 26, 2021 | 63.63 | 63.93 | 63.33 | 63.58 | 2,378,023 | +0.02(+0.03%) |
Aug 25, 2021 | 64.43 | 64.45 | 63.34 | 63.56 | 2,822,294 | -1.02(-1.58%) |
Aug 24, 2021 | 64.81 | 64.98 | 64.04 | 64.58 | 2,182,125 | +0.05(+0.08%) |
Aug 23, 2021 | 64.77 | 65.09 | 64.52 | 64.53 | 2,035,947 | +0.22(+0.34%) |
Aug 20, 2021 | 63.95 | 64.52 | 63.72 | 64.31 | 2,397,615 | +0.40(+0.63%) |
Aug 19, 2021 | 63.57 | 64.67 | 63.11 | 63.91 | 1,972,381 | +0.09(+0.14%) |
Aug 18, 2021 | 65.25 | 65.77 | 63.78 | 63.82 | 3,171,584 | -1.59(-2.43%) |
Aug 17, 2021 | 63.64 | 65.49 | 64.06 | 65.41 | 3,103,526 | +1.35(+2.11%) |
Aug 16, 2021 | 62.84 | 64.13 | 62.41 | 64.06 | 2,843,240 | +0.99(+1.57%) |
Aug 13, 2021 | 63.47 | 63.47 | 62.38 | 63.07 | 4,626,376 | -0.04(-0.06%) |
Aug 12, 2021 | 64.26 | 64.71 | 63.07 | 63.11 | 3,655,748 | -1.34(-2.08%) |
Aug 11, 2021 | 65.16 | 65.22 | 64.34 | 64.45 | 3,158,267 | -0.54(-0.83%) |
Aug 10, 2021 | 66.20 | 66.36 | 64.88 | 64.99 | 4,071,623 | -1.20(-1.81%) |
Aug 09, 2021 | 66.75 | 67.05 | 66.16 | 66.19 | 3,786,910 | -0.61(-0.91%) |
Aug 06, 2021 | 67.42 | 68.16 | 66.09 | 66.80 | 5,405,102 | -0.43(-0.64%) |
Aug 05, 2021 | 69.07 | 69.09 | 65.45 | 67.23 | 7,259,016 | -1.86(-2.69%) |
Aug 04, 2021 | 68.90 | 69.41 | 68.75 | 69.09 | 2,625,269 | -0.24(-0.35%) |
Aug 03, 2021 | 70.34 | 70.34 | 69.01 | 69.33 | 2,756,236 | -0.98(-1.39%) |
Aug 02, 2021 | 68.62 | 70.46 | 68.57 | 70.31 | 4,271,720 | +1.70(+2.48%) |
Jul 30, 2021 | 68.89 | 69.33 | 68.50 | 68.61 | 3,820,660 | -0.47(-0.68%) |
Jul 29, 2021 | 70.00 | 70.03 | 68.81 | 69.08 | 2,682,003 | -0.65(-0.93%) |
Jul 28, 2021 | 70.53 | 70.53 | 69.46 | 69.73 | 3,878,477 | -0.74(-1.05%) |
Jul 27, 2021 | 69.31 | 71.10 | 68.25 | 70.47 | 6,687,084 | -2.20(-3.03%) |
Jul 26, 2021 | 73.17 | 73.44 | 72.01 | 72.67 | 3,515,728 | -0.79(-1.08%) |
Jul 23, 2021 | 73.50 | 73.87 | 73.07 | 73.46 | 3,049,095 | +0.31(+0.42%) |
Jul 22, 2021 | 73.05 | 73.50 | 72.60 | 73.15 | 3,175,284 | +0.24(+0.33%) |
Jul 21, 2021 | 72.28 | 72.92 | 71.38 | 72.91 | 3,807,373 | +1.24(+1.73%) |
Jul 20, 2021 | 71.76 | 72.97 | 71.39 | 71.67 | 2,872,998 | +0.30(+0.42%) |
Jul 19, 2021 | 72.19 | 72.69 | 70.76 | 71.37 | 3,272,184 | -1.29(-1.78%) |
Jul 16, 2021 | 73.42 | 73.48 | 72.54 | 72.66 | 1,794,451 | -0.64(-0.87%) |
Jul 15, 2021 | 73.25 | 74.03 | 72.62 | 73.30 | 4,074,563 | -0.47(-0.64%) |
Jul 14, 2021 | 74.70 | 74.77 | 73.52 | 73.77 | 2,466,560 | -0.80(-1.07%) |
Jul 13, 2021 | 74.52 | 75.59 | 74.32 | 74.57 | 2,409,054 | -0.13(-0.17%) |
Jul 12, 2021 | 73.24 | 74.93 | 73.00 | 74.70 | 3,286,406 | +1.19(+1.62%) |
Jul 09, 2021 | 73.58 | 73.84 | 73.24 | 73.51 | 1,830,920 | +0.85(+1.17%) |
Jul 08, 2021 | 73.62 | 73.77 | 72.02 | 72.66 | 2,735,726 | -1.48(-2.00%) |
Jul 07, 2021 | 73.65 | 74.20 | 73.06 | 74.14 | 1,922,790 | +0.53(+0.72%) |
Jul 06, 2021 | 73.64 | 73.74 | 72.19 | 73.61 | 2,727,175 | -0.27(-0.37%) |
Jul 02, 2021 | 73.64 | 73.92 | 72.91 | 73.88 | 3,144,318 | +0.22(+0.30%) |