Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 78.81 | 80.57 | 78.59 | 80.32 | 314,958 | +0.64(+0.80%) |
Jun 29, 2022 | 80.59 | 80.59 | 79.62 | 79.68 | 13,551 | -0.73(-0.90%) |
Jun 28, 2022 | 81.22 | 81.85 | 80.41 | 80.41 | 17,443 | -0.18(-0.23%) |
Jun 27, 2022 | 80.50 | 80.95 | 80.23 | 80.59 | 21,357 | -0.12(-0.14%) |
Jun 24, 2022 | 77.91 | 80.78 | 77.70 | 80.71 | 55,467 | +3.34(+4.32%) |
Jun 23, 2022 | 78.27 | 78.53 | 76.80 | 77.37 | 23,210 | -0.76(-0.97%) |
Jun 22, 2022 | 77.37 | 78.61 | 77.37 | 78.12 | 32,186 | -0.16(-0.21%) |
Jun 21, 2022 | 77.97 | 78.40 | 77.75 | 78.29 | 25,439 | +1.28(+1.66%) |
Jun 17, 2022 | 76.65 | 77.45 | 76.14 | 77.01 | 52,817 | +0.38(+0.49%) |
Jun 16, 2022 | 77.81 | 77.81 | 76.24 | 76.63 | 22,396 | -2.43(-3.07%) |
Jun 15, 2022 | 79.49 | 79.94 | 78.38 | 79.06 | 19,907 | +0.33(+0.42%) |
Jun 14, 2022 | 78.76 | 79.59 | 78.28 | 78.73 | 28,925 | +0.21(+0.27%) |
Jun 13, 2022 | 78.89 | 79.86 | 78.12 | 78.52 | 56,590 | -2.02(-2.51%) |
Jun 10, 2022 | 81.22 | 81.29 | 80.47 | 80.54 | 43,182 | -2.14(-2.59%) |
Jun 09, 2022 | 84.45 | 84.45 | 82.66 | 82.68 | 26,914 | -2.00(-2.37%) |
Jun 08, 2022 | 85.48 | 85.63 | 84.53 | 84.69 | 31,545 | -1.23(-1.43%) |
Jun 07, 2022 | 84.94 | 86.02 | 84.73 | 85.91 | 48,367 | +0.63(+0.74%) |
Jun 06, 2022 | 84.84 | 85.70 | 84.84 | 85.29 | 78,102 | +0.98(+1.17%) |
Jun 03, 2022 | 84.71 | 84.75 | 84.16 | 84.30 | 30,819 | -0.86(-1.01%) |
Jun 02, 2022 | 84.03 | 85.21 | 83.60 | 85.16 | 24,437 | +0.67(+0.79%) |
Jun 01, 2022 | 85.54 | 85.54 | 83.52 | 84.49 | 38,211 | -0.93(-1.08%) |
May 31, 2022 | 85.15 | 86.06 | 84.34 | 85.42 | 62,227 | -0.24(-0.28%) |
May 27, 2022 | 84.45 | 85.66 | 84.32 | 85.66 | 23,202 | +1.47(+1.74%) |
May 26, 2022 | 83.35 | 84.37 | 83.35 | 84.20 | 22,105 | +1.33(+1.61%) |
May 25, 2022 | 82.12 | 83.17 | 82.12 | 82.86 | 24,598 | +0.53(+0.64%) |
May 24, 2022 | 81.82 | 82.38 | 80.46 | 82.33 | 60,723 | +0.28(+0.34%) |
May 23, 2022 | 81.39 | 82.40 | 81.12 | 82.06 | 43,879 | +1.61(+2.00%) |
May 20, 2022 | 81.61 | 81.61 | 79.11 | 80.45 | 176,242 | -0.54(-0.67%) |
May 19, 2022 | 81.43 | 82.02 | 79.97 | 80.99 | 123,079 | -1.25(-1.53%) |
May 18, 2022 | 83.21 | 83.21 | 82.00 | 82.25 | 21,458 | -1.54(-1.84%) |
May 17, 2022 | 83.37 | 83.79 | 82.71 | 83.79 | 24,664 | +1.78(+2.17%) |
May 16, 2022 | 81.66 | 82.55 | 81.51 | 82.01 | 22,316 | +0.20(+0.25%) |
May 13, 2022 | 81.70 | 82.15 | 81.37 | 81.81 | 40,943 | +0.77(+0.95%) |
May 12, 2022 | 81.16 | 81.33 | 79.74 | 81.04 | 64,884 | -0.22(-0.27%) |
May 11, 2022 | 81.67 | 83.19 | 81.20 | 81.26 | 49,959 | -0.46(-0.57%) |
May 10, 2022 | 82.78 | 83.49 | 81.02 | 81.72 | 78,356 | -0.63(-0.76%) |
May 09, 2022 | 83.08 | 83.38 | 82.04 | 82.35 | 42,870 | -1.39(-1.66%) |
May 06, 2022 | 83.81 | 84.01 | 83.07 | 83.74 | 32,544 | -0.38(-0.45%) |
May 05, 2022 | 85.46 | 85.71 | 83.40 | 84.12 | 51,757 | -2.03(-2.35%) |
May 04, 2022 | 83.55 | 86.23 | 83.43 | 86.15 | 62,185 | +2.74(+3.29%) |
May 03, 2022 | 82.91 | 84.25 | 82.91 | 83.40 | 257,750 | +0.79(+0.96%) |
May 02, 2022 | 82.80 | 83.36 | 81.17 | 82.61 | 469,260 | +0.10(+0.12%) |
Apr 29, 2022 | 84.64 | 84.80 | 82.29 | 82.52 | 243,573 | -2.64(-3.11%) |
Apr 28, 2022 | 85.12 | 85.39 | 83.78 | 85.16 | 31,570 | +0.78(+0.93%) |
Apr 27, 2022 | 84.21 | 85.05 | 83.82 | 84.38 | 40,133 | +0.56(+0.67%) |
Apr 26, 2022 | 84.94 | 85.51 | 83.82 | 83.82 | 26,050 | -1.97(-2.30%) |
Apr 25, 2022 | 85.25 | 85.95 | 83.48 | 85.79 | 85,690 | -0.01(-0.01%) |
Apr 22, 2022 | 88.33 | 88.33 | 85.73 | 85.80 | 90,284 | -2.75(-3.11%) |
Apr 21, 2022 | 90.00 | 90.39 | 88.45 | 88.55 | 109,600 | -0.80(-0.90%) |
Apr 20, 2022 | 88.65 | 89.48 | 88.51 | 89.35 | 75,382 | +1.26(+1.44%) |
Apr 19, 2022 | 88.19 | 88.35 | 87.59 | 88.09 | 69,248 | +0.04(+0.04%) |
Apr 18, 2022 | 87.62 | 88.34 | 87.62 | 88.05 | 62,743 | -0.01(-0.01%) |
Apr 14, 2022 | 88.16 | 88.47 | 87.92 | 88.06 | 76,926 | -0.14(-0.16%) |
Apr 13, 2022 | 87.70 | 88.28 | 87.19 | 88.20 | 158,583 | +0.15(+0.18%) |
Apr 12, 2022 | 89.03 | 89.27 | 87.77 | 88.05 | 66,651 | -0.53(-0.60%) |
Apr 11, 2022 | 88.93 | 89.72 | 88.47 | 88.58 | 237,007 | -0.14(-0.15%) |
Apr 08, 2022 | 88.48 | 89.06 | 88.08 | 88.71 | 193,785 | +0.70(+0.80%) |
Apr 07, 2022 | 88.05 | 88.35 | 86.81 | 88.01 | 806,110 | +0.01(+0.01%) |
Apr 06, 2022 | 87.35 | 88.42 | 87.35 | 88.00 | 23,891 | +0.49(+0.56%) |
Apr 05, 2022 | 87.88 | 88.45 | 87.45 | 87.51 | 50,126 | -0.01(-0.01%) |
Apr 04, 2022 | 88.97 | 88.97 | 87.34 | 87.52 | 77,694 | -1.39(-1.56%) |
Apr 01, 2022 | 88.50 | 89.06 | 88.18 | 88.91 | 579,799 | +0.86(+0.98%) |
Mar 31, 2022 | 89.28 | 89.77 | 88.05 | 88.05 | 31,321 | -1.25(-1.41%) |
Mar 30, 2022 | 88.99 | 89.47 | 88.90 | 89.30 | 236,113 | +0.29(+0.33%) |
Mar 29, 2022 | 89.75 | 89.75 | 88.50 | 89.01 | 63,079 | +0.19(+0.22%) |
Mar 28, 2022 | 89.23 | 89.23 | 88.34 | 88.82 | 89,691 | -0.25(-0.28%) |
Mar 25, 2022 | 87.55 | 89.07 | 87.55 | 89.07 | 51,047 | +1.46(+1.66%) |
Mar 24, 2022 | 86.92 | 87.62 | 86.87 | 87.61 | 90,085 | +1.02(+1.17%) |
Mar 23, 2022 | 87.21 | 87.49 | 86.58 | 86.60 | 30,295 | -0.79(-0.90%) |
Mar 22, 2022 | 87.08 | 87.75 | 87.08 | 87.38 | 48,534 | +0.95(+1.10%) |
Mar 21, 2022 | 86.37 | 86.47 | 85.89 | 86.43 | 19,080 | +0.93(+1.09%) |
Mar 18, 2022 | 85.21 | 85.50 | 84.26 | 85.50 | 15,255 | +0.29(+0.34%) |
Mar 17, 2022 | 83.78 | 85.21 | 83.71 | 85.21 | 38,715 | +1.03(+1.22%) |
Mar 16, 2022 | 83.76 | 84.22 | 82.83 | 84.18 | 24,632 | +1.30(+1.57%) |
Mar 15, 2022 | 82.71 | 82.98 | 82.16 | 82.88 | 21,710 | +1.10(+1.34%) |
Mar 14, 2022 | 81.77 | 82.64 | 81.48 | 81.79 | 22,359 | +1.06(+1.31%) |
Mar 11, 2022 | 81.45 | 81.76 | 80.73 | 80.73 | 19,951 | +0.13(+0.17%) |
Mar 10, 2022 | 80.26 | 79.98 | 80.59 | 15,188 | -0.40(-0.50%) | |
Mar 09, 2022 | 81.13 | 81.67 | 80.61 | 81.00 | 25,904 | +2.09(+2.64%) |
Mar 08, 2022 | 79.95 | 80.97 | 78.84 | 78.91 | 14,361 | -0.41(-0.52%) |
Mar 07, 2022 | 80.85 | 80.85 | 79.31 | 79.32 | 15,707 | -2.16(-2.65%) |
Mar 04, 2022 | 81.56 | 81.70 | 80.65 | 81.48 | 16,009 | -1.04(-1.26%) |
Mar 03, 2022 | 82.70 | 82.83 | 81.68 | 82.52 | 15,648 | +0.26(+0.32%) |
Mar 02, 2022 | 80.60 | 82.75 | 80.60 | 82.26 | 15,656 | +2.24(+2.79%) |
Mar 01, 2022 | 81.92 | 82.11 | 79.71 | 80.02 | 32,561 | -2.66(-3.21%) |
Feb 28, 2022 | 82.06 | 82.95 | 81.45 | 82.68 | 37,303 | -1.16(-1.39%) |
Feb 25, 2022 | 82.29 | 83.89 | 82.24 | 83.84 | 28,837 | +3.06(+3.79%) |
Feb 24, 2022 | 79.56 | 80.80 | 78.86 | 80.78 | 80,895 | -1.04(-1.27%) |
Feb 23, 2022 | 83.51 | 83.51 | 81.74 | 81.82 | 70,148 | -1.00(-1.21%) |
Feb 22, 2022 | 83.43 | 83.84 | 82.32 | 82.83 | 19,169 | -0.60(-0.71%) |
Feb 18, 2022 | 83.42 | 0 | +0.26(+0.32%) | |||
Feb 17, 2022 | 83.66 | 83.77 | 82.95 | 83.16 | 66,289 | -1.28(-1.52%) |
Feb 16, 2022 | 83.66 | 84.66 | 83.66 | 84.44 | 20,164 | +0.31(+0.37%) |
Feb 15, 2022 | 84.47 | 84.47 | 83.83 | 84.13 | 117,553 | +1.08(+1.30%) |
Feb 14, 2022 | 84.22 | 84.24 | 82.37 | 83.06 | 25,241 | -1.05(-1.25%) |
Feb 11, 2022 | 85.20 | 85.64 | 83.67 | 84.11 | 13,926 | -0.96(-1.13%) |
Feb 10, 2022 | 85.47 | 86.25 | 84.68 | 85.07 | 19,242 | -0.42(-0.49%) |
Feb 09, 2022 | 86.14 | 86.25 | 85.48 | 85.49 | 31,881 | +0.08(+0.09%) |
Feb 08, 2022 | 84.71 | 85.56 | 84.48 | 85.41 | 36,189 | +1.26(+1.50%) |
Feb 07, 2022 | 84.32 | 84.76 | 83.99 | 84.15 | 15,992 | +0.14(+0.17%) |
Feb 04, 2022 | 83.36 | 84.74 | 83.25 | 84.01 | 14,788 | +0.79(+0.95%) |
Feb 03, 2022 | 83.53 | 83.21 | 83.22 | 11,633 | -0.60(-0.71%) | |
Feb 02, 2022 | 82.71 | 83.89 | 82.71 | 83.81 | 53,851 | +1.16(+1.41%) |
Feb 01, 2022 | 81.86 | 82.72 | 81.46 | 82.65 | 39,326 | +0.66(+0.81%) |
Jan 31, 2022 | 80.65 | 81.99 | 81.99 | 9,696 | +0.91(+1.12%) | |
Jan 28, 2022 | 79.82 | 81.08 | 79.65 | 81.08 | 7,045 | +1.01(+1.26%) |
Jan 27, 2022 | 81.61 | 82.82 | 79.63 | 80.07 | 323,830 | -0.77(-0.95%) |
Jan 26, 2022 | 81.34 | 81.83 | 80.05 | 80.84 | 9,853 | -0.12(-0.15%) |
Jan 25, 2022 | 80.47 | 81.12 | 78.86 | 80.97 | 5,622 | -0.33(-0.40%) |
Jan 24, 2022 | 79.71 | 81.33 | 78.23 | 81.30 | 48,956 | +1.00(+1.25%) |
Jan 21, 2022 | 81.47 | 81.55 | 80.30 | 80.30 | 25,035 | -1.05(-1.29%) |
Jan 20, 2022 | 81.93 | 83.28 | 81.27 | 81.34 | 64,494 | -0.16(-0.20%) |
Jan 19, 2022 | 83.65 | 83.65 | 81.50 | 81.51 | 14,602 | -1.61(-1.93%) |
Jan 18, 2022 | 83.73 | 83.73 | 82.78 | 83.11 | 9,377 | -0.92(-1.10%) |
Jan 14, 2022 | 84.04 | 0 | +0.02(+0.02%) | |||
Jan 13, 2022 | 84.22 | 84.79 | 83.75 | 84.02 | 17,397 | +0.10(+0.11%) |
Jan 12, 2022 | 83.98 | 84.42 | 83.43 | 83.92 | 33,884 | -0.05(-0.06%) |
Jan 11, 2022 | 83.74 | 83.97 | 82.78 | 83.97 | 33,528 | +0.41(+0.49%) |
Jan 10, 2022 | 84.09 | 84.34 | 82.93 | 83.56 | 88,038 | -0.26(-0.31%) |
Jan 07, 2022 | 82.48 | 83.82 | 82.48 | 83.82 | 17,184 | +1.44(+1.75%) |
Jan 06, 2022 | 81.71 | 82.54 | 81.71 | 82.37 | 84,990 | +1.25(+1.54%) |
Jan 05, 2022 | 81.89 | 82.39 | 81.12 | 81.13 | 3,273 | -0.73(-0.90%) |
Jan 04, 2022 | 80.92 | 82.00 | 80.92 | 81.86 | 6,499 | +1.54(+1.92%) |
Jan 03, 2022 | 80.57 | 80.71 | 80.18 | 80.32 | 59,095 | -0.06(-0.07%) |
Dec 31, 2021 | 80.52 | 80.63 | 80.37 | 80.37 | 953 | +0.03(+0.04%) |
Dec 30, 2021 | 81.16 | 81.16 | 80.34 | 80.34 | 5,049 | -0.33(-0.41%) |
Dec 29, 2021 | 80.73 | 80.83 | 80.61 | 80.67 | 6,515 | +0.29(+0.36%) |
Dec 28, 2021 | 80.21 | 80.83 | 80.21 | 80.39 | 4,205 | +0.17(+0.22%) |
Dec 27, 2021 | 79.68 | 80.21 | 79.68 | 80.21 | 19,015 | +0.83(+1.04%) |
Dec 23, 2021 | 78.58 | 79.42 | 78.58 | 79.39 | 1,998 | +0.86(+1.10%) |
Dec 22, 2021 | 78.27 | 78.54 | 78.27 | 78.52 | 8,885 | +0.45(+0.58%) |
Dec 21, 2021 | 77.35 | 78.51 | 77.35 | 78.07 | 31,415 | +1.52(+1.98%) |
Dec 20, 2021 | 77.02 | 77.02 | 75.84 | 76.55 | 12,363 | -1.76(-2.24%) |
Dec 17, 2021 | 79.35 | 79.55 | 78.20 | 78.31 | 4,234 | -1.45(-1.82%) |
Dec 16, 2021 | 79.76 | 80.32 | 79.48 | 79.77 | 7,000 | +0.64(+0.81%) |
Dec 15, 2021 | 78.62 | 79.13 | 78.53 | 79.13 | 2,462 | +0.82(+1.05%) |
Dec 14, 2021 | 78.03 | 78.95 | 78.03 | 78.31 | 13,881 | +0.61(+0.79%) |
Dec 13, 2021 | 78.35 | 78.35 | 77.54 | 77.70 | 4,338 | -0.64(-0.81%) |
Dec 10, 2021 | 78.61 | 78.61 | 78.03 | 78.33 | 5,605 | +0.23(+0.29%) |
Dec 09, 2021 | 78.02 | 78.55 | 77.72 | 78.11 | 7,670 | -0.21(-0.27%) |
Dec 08, 2021 | 78.36 | 78.36 | 78.32 | 78.32 | 507 | +0.01(+0.02%) |
Dec 07, 2021 | 78.26 | 78.54 | 78.26 | 78.30 | 900 | +0.82(+1.06%) |
Dec 06, 2021 | 76.70 | 78.15 | 76.70 | 77.48 | 4,687 | +1.48(+1.94%) |
Dec 03, 2021 | 76.68 | 76.68 | 75.62 | 76.00 | 1,592 | -0.60(-0.78%) |
Dec 02, 2021 | 74.49 | 76.92 | 74.49 | 76.60 | 3,804 | +2.22(+2.98%) |
Dec 01, 2021 | 76.43 | 76.69 | 74.39 | 74.39 | 2,151 | -0.80(-1.06%) |
Nov 30, 2021 | 76.64 | 76.64 | 75.18 | 75.18 | 12,481 | -2.29(-2.96%) |
Nov 29, 2021 | 78.19 | 78.19 | 77.18 | 77.48 | 3,266 | -0.15(-0.19%) |
Nov 26, 2021 | 77.75 | 77.78 | 76.94 | 77.63 | 75,133 | -2.29(-2.87%) |
Nov 24, 2021 | 80.14 | 80.14 | 79.89 | 79.92 | 4,032 | -0.42(-0.52%) |
Nov 23, 2021 | 79.31 | 80.38 | 79.31 | 80.34 | 34,024 | +1.09(+1.38%) |
Nov 22, 2021 | 78.06 | 79.57 | 78.06 | 79.25 | 57,944 | +1.33(+1.71%) |
Nov 19, 2021 | 78.24 | 78.27 | 77.89 | 77.92 | 3,799 | -0.98(-1.24%) |
Nov 18, 2021 | 79.40 | 79.12 | 78.86 | 78.89 | 31,149 | -0.52(-0.66%) |
Nov 17, 2021 | 80.03 | 80.03 | 79.33 | 79.41 | 2,761 | -0.78(-0.98%) |
Nov 16, 2021 | 80.39 | 80.73 | 80.20 | 80.20 | 2,337 | +0.01(+0.01%) |
Nov 15, 2021 | 80.27 | 80.30 | 80.19 | 80.19 | 1,326 | -0.09(-0.11%) |
Nov 12, 2021 | 80.09 | 80.28 | 80.02 | 80.28 | 5,188 | +0.10(+0.12%) |
Nov 11, 2021 | 79.83 | 80.18 | 79.83 | 80.18 | 1,124 | +0.24(+0.30%) |
Nov 10, 2021 | 79.98 | 79.94 | 79.94 | 1,956 | +0.04(+0.05%) | |
Nov 09, 2021 | 80.28 | 80.28 | 79.65 | 79.90 | 13,707 | -0.55(-0.69%) |
Nov 08, 2021 | 80.89 | 80.96 | 80.35 | 80.46 | 3,622 | -0.06(-0.08%) |
Nov 05, 2021 | 81.02 | 81.16 | 80.36 | 80.52 | 1,653 | +0.59(+0.73%) |
Nov 04, 2021 | 80.99 | 80.99 | 79.51 | 79.93 | 3,241 | -1.28(-1.58%) |
Nov 03, 2021 | 80.32 | 81.50 | 80.32 | 81.22 | 2,020 | +0.90(+1.12%) |
Nov 02, 2021 | 80.23 | 80.32 | 80.16 | 80.32 | 1,812 | +0.06(+0.08%) |
Nov 01, 2021 | 80.32 | 79.84 | 79.83 | 80.26 | 1,445 | +0.41(+0.51%) |
Oct 29, 2021 | 80.41 | 80.41 | 79.78 | 79.84 | 3,265 | -0.90(-1.12%) |
Oct 28, 2021 | 79.98 | 80.75 | 79.98 | 80.75 | 3,744 | +1.13(+1.42%) |
Oct 27, 2021 | 80.59 | 80.59 | 79.62 | 79.62 | 2,369 | -1.12(-1.39%) |
Oct 26, 2021 | 81.15 | 80.73 | 80.73 | 3,577 | -0.38(-0.47%) | |
Oct 25, 2021 | 81.05 | 81.19 | 80.93 | 81.12 | 3,966 | +0.01(+0.01%) |
Oct 22, 2021 | 80.72 | 81.16 | 80.70 | 81.11 | 2,826 | +0.71(+0.88%) |
Oct 21, 2021 | 80.48 | 80.48 | 79.91 | 80.40 | 2,588 | -0.03(-0.03%) |
Oct 20, 2021 | 79.42 | 80.43 | 79.42 | 80.43 | 5,637 | +1.13(+1.42%) |
Oct 19, 2021 | 79.09 | 79.38 | 78.97 | 79.30 | 5,865 | +0.99(+1.27%) |
Oct 18, 2021 | 78.56 | 78.57 | 78.20 | 78.31 | 8,116 | -0.60(-0.76%) |
Oct 15, 2021 | 79.33 | 79.62 | 78.91 | 78.91 | 5,201 | +0.11(+0.13%) |
Oct 14, 2021 | 78.32 | 78.91 | 78.32 | 78.80 | 7,561 | +1.18(+1.51%) |
Oct 13, 2021 | 78.08 | 78.08 | 76.39 | 77.63 | 49,494 | -0.31(-0.39%) |
Oct 12, 2021 | 78.27 | 78.28 | 77.89 | 77.93 | 110,410 | -0.14(-0.18%) |
Oct 11, 2021 | 78.31 | 79.16 | 78.08 | 78.08 | 2,954 | -0.14(-0.17%) |
Oct 08, 2021 | 77.70 | 78.29 | 77.70 | 78.21 | 2,921 | +0.62(+0.80%) |
Oct 07, 2021 | 77.81 | 78.26 | 77.59 | 77.59 | 3,395 | +0.63(+0.82%) |
Oct 06, 2021 | 75.98 | 76.96 | 75.68 | 76.96 | 6,265 | +0.38(+0.50%) |
Oct 05, 2021 | 75.34 | 76.81 | 75.34 | 76.57 | 6,189 | +1.37(+1.82%) |
Oct 04, 2021 | 75.27 | 75.60 | 75.16 | 75.20 | 2,625 | -0.50(-0.65%) |
Oct 01, 2021 | 74.93 | 75.69 | 74.93 | 75.69 | 744 | +0.95(+1.28%) |
Sep 30, 2021 | 76.24 | 76.24 | 75.21 | 74.74 | 6,887 | -1.07(-1.41%) |
Sep 29, 2021 | 75.46 | 76.16 | 75.43 | 75.81 | 47,124 | +0.44(+0.58%) |
Sep 28, 2021 | 76.48 | 76.48 | 75.38 | 75.38 | 1,585 | -1.18(-1.55%) |
Sep 27, 2021 | 76.15 | 76.86 | 76.15 | 76.56 | 12,106 | +1.02(+1.35%) |
Sep 24, 2021 | 75.29 | 75.78 | 75.29 | 75.54 | 6,040 | +0.31(+0.41%) |
Sep 23, 2021 | 75.54 | 75.88 | 75.21 | 75.23 | 23,086 | +0.75(+1.01%) |
Sep 22, 2021 | 74.30 | 74.82 | 74.30 | 74.48 | 3,116 | +0.77(+1.05%) |
Sep 21, 2021 | 74.44 | 74.44 | 73.71 | 73.71 | 539 | -0.36(-0.49%) |
Sep 20, 2021 | 73.94 | 74.19 | 73.08 | 74.07 | 4,493 | -1.53(-2.02%) |
Sep 17, 2021 | 76.32 | 76.32 | 75.53 | 75.59 | 1,523 | -0.41(-0.54%) |
Sep 16, 2021 | 76.09 | 76.09 | 76.01 | 76.01 | 643 | -0.24(-0.31%) |
Sep 15, 2021 | 75.59 | 76.43 | 75.59 | 76.24 | 1,770 | +0.59(+0.78%) |
Sep 14, 2021 | 76.72 | 76.72 | 75.48 | 75.65 | 18,157 | -0.93(-1.21%) |
Sep 13, 2021 | 76.06 | 76.58 | 76.06 | 76.58 | 7,098 | +0.87(+1.15%) |
Sep 10, 2021 | 76.66 | 76.66 | 75.71 | 75.71 | 1,035 | -0.64(-0.84%) |
Sep 09, 2021 | 76.42 | 77.21 | 76.35 | 76.35 | 11,885 | -0.23(-0.31%) |
Sep 08, 2021 | 75.97 | 76.64 | 75.97 | 76.58 | 15,498 | +0.32(+0.42%) |
Sep 07, 2021 | 77.16 | 77.16 | 76.26 | 76.27 | 8,976 | -0.96(-1.24%) |
Sep 03, 2021 | 76.93 | 77.30 | 76.93 | 77.22 | 2,006 | -0.19(-0.25%) |
Sep 02, 2021 | 77.72 | 77.72 | 77.24 | 77.41 | 4,393 | +0.05(+0.07%) |
Sep 01, 2021 | 77.59 | 77.64 | 77.02 | 77.36 | 2,982 | -0.26(-0.33%) |
Aug 31, 2021 | 77.34 | 78.06 | 77.34 | 77.62 | 1,285 | +0.19(+0.25%) |
Aug 30, 2021 | 77.62 | 78.07 | 77.42 | 77.42 | 4,177 | -0.90(-1.15%) |
Aug 27, 2021 | 78.01 | 78.33 | 78.01 | 78.33 | 5,837 | +1.03(+1.33%) |
Aug 26, 2021 | 78.16 | 78.16 | 77.30 | 77.30 | 6,685 | -0.87(-1.11%) |
Aug 25, 2021 | 77.75 | 78.60 | 77.75 | 78.17 | 2,025 | +0.51(+0.66%) |
Aug 24, 2021 | 77.61 | 77.85 | 77.61 | 77.65 | 4,310 | +0.17(+0.22%) |
Aug 23, 2021 | 77.50 | 77.97 | 77.48 | 77.48 | 4,391 | +0.41(+0.53%) |
Aug 20, 2021 | 76.35 | 77.34 | 76.35 | 77.07 | 1,692 | +0.70(+0.92%) |
Aug 19, 2021 | 76.52 | 76.52 | 75.98 | 76.37 | 27,933 | -0.45(-0.59%) |
Aug 18, 2021 | 77.19 | 77.51 | 76.82 | 76.82 | 1,516 | -0.40(-0.52%) |
Aug 17, 2021 | 77.22 | 77.47 | 77.00 | 77.22 | 1,560 | -0.31(-0.41%) |
Aug 16, 2021 | 76.86 | 77.54 | 76.85 | 77.54 | 8,066 | +0.16(+0.21%) |
Aug 13, 2021 | 77.69 | 77.70 | 77.33 | 77.38 | 4,834 | -0.07(-0.09%) |
Aug 12, 2021 | 77.48 | 77.62 | 77.24 | 77.45 | 3,014 | +0.07(+0.09%) |
Aug 11, 2021 | 76.85 | 77.41 | 76.64 | 77.38 | 4,577 | +0.86(+1.12%) |
Aug 10, 2021 | 76.10 | 76.79 | 76.10 | 76.52 | 5,294 | +0.61(+0.81%) |
Aug 09, 2021 | 75.48 | 76.16 | 75.10 | 75.91 | 7,953 | +0.32(+0.42%) |
Aug 06, 2021 | 75.40 | 75.71 | 75.40 | 75.59 | 5,589 | +1.41(+1.90%) |
Aug 05, 2021 | 73.57 | 74.18 | 73.57 | 74.18 | 884 | +0.83(+1.13%) |
Aug 04, 2021 | 73.32 | 73.74 | 73.32 | 73.35 | 1,737 | -0.67(-0.90%) |
Aug 03, 2021 | 73.03 | 74.11 | 72.83 | 74.01 | 2,444 | +0.55(+0.74%) |
Aug 02, 2021 | 73.94 | 73.94 | 73.47 | 73.47 | 4,936 | +0.02(+0.03%) |
Jul 30, 2021 | 73.65 | 73.99 | 73.44 | 73.45 | 20,044 | -0.36(-0.48%) |
Jul 29, 2021 | 73.32 | 73.91 | 73.32 | 73.80 | 1,008 | +1.08(+1.48%) |
Jul 28, 2021 | 73.56 | 73.56 | 72.39 | 72.72 | 1,527 | -0.62(-0.84%) |
Jul 27, 2021 | 72.70 | 73.34 | 72.70 | 73.34 | 1,448 | +0.10(+0.13%) |
Jul 26, 2021 | 72.66 | 73.37 | 72.66 | 73.24 | 6,140 | +0.31(+0.42%) |
Jul 23, 2021 | 73.14 | 73.14 | 72.64 | 72.94 | 2,539 | +0.24(+0.33%) |
Jul 22, 2021 | 73.02 | 73.11 | 72.70 | 72.70 | 1,075 | -0.91(-1.24%) |
Jul 21, 2021 | 73.74 | 74.24 | 73.60 | 73.61 | 1,302 | +0.94(+1.29%) |
Jul 20, 2021 | 71.36 | 73.23 | 71.36 | 72.67 | 11,960 | +1.66(+2.34%) |
Jul 19, 2021 | 71.76 | 71.76 | 70.62 | 71.00 | 7,221 | -2.13(-2.92%) |
Jul 16, 2021 | 73.75 | 73.75 | 73.14 | 73.14 | 1,372 | -0.28(-0.38%) |
Jul 15, 2021 | 72.16 | 73.60 | 71.85 | 73.42 | 2,633 | +0.35(+0.48%) |
Jul 14, 2021 | 73.17 | 73.35 | 72.99 | 73.06 | 1,177 | -0.07(-0.09%) |
Jul 13, 2021 | 73.57 | 73.61 | 73.13 | 73.13 | 6,639 | -1.06(-1.42%) |
Jul 12, 2021 | 74.00 | 74.19 | 74.00 | 74.19 | 3,895 | +0.67(+0.91%) |
Jul 09, 2021 | 72.66 | 73.54 | 72.66 | 73.52 | 2,057 | +1.93(+2.69%) |
Jul 08, 2021 | 72.41 | 72.43 | 71.43 | 71.59 | 4,345 | -1.95(-2.65%) |
Jul 07, 2021 | 73.57 | 73.62 | 72.85 | 73.54 | 3,996 | +0.31(+0.42%) |
Jul 06, 2021 | 73.02 | 73.24 | 72.86 | 73.24 | 4,123 | -0.94(-1.27%) |
Jul 02, 2021 | 73.97 | 74.27 | 73.97 | 74.18 | 1,002 | -0.18(-0.24%) |