Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.21 | 56.28 | 53.85 | 54.97 | 560,098 | -0.15(-0.27%) |
Jun 29, 2022 | 55.04 | 55.18 | 53.96 | 55.12 | 301,082 | -0.45(-0.81%) |
Jun 28, 2022 | 57.09 | 57.66 | 55.51 | 55.57 | 369,247 | -1.29(-2.27%) |
Jun 27, 2022 | 58.18 | 58.18 | 56.40 | 56.86 | 413,669 | -0.48(-0.84%) |
Jun 24, 2022 | 55.63 | 57.54 | 55.53 | 57.34 | 1,057,621 | +2.61(+4.77%) |
Jun 23, 2022 | 55.47 | 55.55 | 53.78 | 54.73 | 538,253 | -0.22(-0.40%) |
Jun 22, 2022 | 55.15 | 56.17 | 54.86 | 54.95 | 516,460 | -1.02(-1.82%) |
Jun 21, 2022 | 56.13 | 56.59 | 54.98 | 55.97 | 410,891 | +1.25(+2.28%) |
Jun 17, 2022 | 54.32 | 55.11 | 53.37 | 54.72 | 774,360 | +1.25(+2.34%) |
Jun 16, 2022 | 55.52 | 56.49 | 52.92 | 53.47 | 862,129 | -3.87(-6.75%) |
Jun 15, 2022 | 56.75 | 58.34 | 56.31 | 57.34 | 546,683 | +0.19(+0.33%) |
Jun 14, 2022 | 56.54 | 57.52 | 55.89 | 57.15 | 387,182 | +1.04(+1.85%) |
Jun 13, 2022 | 56.66 | 57.82 | 55.62 | 56.11 | 672,767 | -2.71(-4.61%) |
Jun 10, 2022 | 58.72 | 59.68 | 58.20 | 58.82 | 416,750 | -1.25(-2.08%) |
Jun 09, 2022 | 60.14 | 61.68 | 60.06 | 60.07 | 255,232 | -0.58(-0.96%) |
Jun 08, 2022 | 62.45 | 62.45 | 59.87 | 60.65 | 263,478 | -1.93(-3.08%) |
Jun 07, 2022 | 61.24 | 62.71 | 61.05 | 62.58 | 261,940 | +0.43(+0.69%) |
Jun 06, 2022 | 64.24 | 64.24 | 61.70 | 62.15 | 486,723 | -0.39(-0.62%) |
Jun 03, 2022 | 63.78 | 63.78 | 62.33 | 62.54 | 366,960 | -1.81(-2.81%) |
Jun 02, 2022 | 60.22 | 65.23 | 59.31 | 64.35 | 744,369 | -0.03(-0.05%) |
Jun 01, 2022 | 64.23 | 65.19 | 62.61 | 64.38 | 661,867 | +0.29(+0.45%) |
May 31, 2022 | 63.93 | 64.62 | 62.55 | 64.09 | 415,724 | -0.19(-0.30%) |
May 27, 2022 | 63.87 | 64.79 | 63.78 | 64.28 | 426,952 | +1.74(+2.78%) |
May 26, 2022 | 59.94 | 62.84 | 59.82 | 62.54 | 418,230 | +3.03(+5.09%) |
May 25, 2022 | 58.18 | 59.99 | 58.03 | 59.51 | 277,145 | +1.04(+1.78%) |
May 24, 2022 | 59.62 | 60.57 | 57.69 | 58.47 | 313,184 | -1.80(-2.99%) |
May 23, 2022 | 60.44 | 61.02 | 58.90 | 60.27 | 447,797 | -0.31(-0.51%) |
May 20, 2022 | 61.12 | 61.97 | 57.89 | 60.58 | 338,905 | +0.84(+1.41%) |
May 19, 2022 | 58.77 | 60.87 | 58.70 | 59.74 | 305,817 | +0.65(+1.10%) |
May 18, 2022 | 60.49 | 62.28 | 58.26 | 59.09 | 302,025 | -2.70(-4.37%) |
May 17, 2022 | 61.04 | 61.86 | 60.74 | 61.79 | 259,126 | +2.48(+4.18%) |
May 16, 2022 | 59.71 | 60.81 | 59.14 | 59.31 | 275,799 | -1.18(-1.95%) |
May 13, 2022 | 59.71 | 61.43 | 59.44 | 60.49 | 355,099 | +2.19(+3.76%) |
May 12, 2022 | 57.27 | 58.45 | 56.00 | 58.30 | 358,887 | +1.20(+2.10%) |
May 11, 2022 | 58.76 | 60.06 | 56.98 | 57.10 | 322,748 | -2.21(-3.73%) |
May 10, 2022 | 59.59 | 59.79 | 57.42 | 59.31 | 355,922 | +1.53(+2.65%) |
May 09, 2022 | 60.28 | 61.20 | 57.33 | 57.78 | 366,007 | -3.73(-6.06%) |
May 06, 2022 | 60.93 | 61.78 | 59.47 | 61.51 | 445,416 | -0.13(-0.21%) |
May 05, 2022 | 63.82 | 64.27 | 60.62 | 61.64 | 368,334 | -3.38(-5.20%) |
May 04, 2022 | 62.39 | 65.20 | 60.71 | 65.02 | 583,782 | +2.69(+4.32%) |
May 03, 2022 | 61.08 | 62.58 | 60.50 | 62.33 | 310,863 | +1.14(+1.86%) |
May 02, 2022 | 59.74 | 61.42 | 59.26 | 61.19 | 602,538 | +1.59(+2.67%) |
Apr 29, 2022 | 60.82 | 61.98 | 59.32 | 59.60 | 393,117 | -1.79(-2.92%) |
Apr 28, 2022 | 60.44 | 61.87 | 58.68 | 61.39 | 481,521 | +2.41(+4.09%) |
Apr 27, 2022 | 58.35 | 60.40 | 58.31 | 58.98 | 393,568 | +0.13(+0.22%) |
Apr 26, 2022 | 60.21 | 60.24 | 58.82 | 58.85 | 385,156 | -2.14(-3.51%) |
Apr 25, 2022 | 59.16 | 61.07 | 59.16 | 60.99 | 405,415 | +1.17(+1.96%) |
Apr 22, 2022 | 61.54 | 61.83 | 59.69 | 59.82 | 402,234 | -1.68(-2.73%) |
Apr 21, 2022 | 63.95 | 64.35 | 60.95 | 61.50 | 699,167 | -1.34(-2.13%) |
Apr 20, 2022 | 64.33 | 64.67 | 62.80 | 62.84 | 415,153 | -0.26(-0.41%) |
Apr 19, 2022 | 62.32 | 63.50 | 62.08 | 63.10 | 329,097 | +0.61(+0.98%) |
Apr 18, 2022 | 61.41 | 63.43 | 61.41 | 62.49 | 443,239 | +0.66(+1.07%) |
Apr 14, 2022 | 63.19 | 64.31 | 61.82 | 61.83 | 452,971 | -1.03(-1.64%) |
Apr 13, 2022 | 61.72 | 63.15 | 61.18 | 62.86 | 512,354 | +1.79(+2.93%) |
Apr 12, 2022 | 61.78 | 62.90 | 60.88 | 61.07 | 518,273 | +0.81(+1.34%) |
Apr 11, 2022 | 60.16 | 61.41 | 59.77 | 60.26 | 423,475 | -0.46(-0.76%) |
Apr 08, 2022 | 61.97 | 61.99 | 60.60 | 60.72 | 418,621 | -1.77(-2.83%) |
Apr 07, 2022 | 62.38 | 64.14 | 61.53 | 62.49 | 591,619 | +0.31(+0.50%) |
Apr 06, 2022 | 64.33 | 64.38 | 61.83 | 62.18 | 768,847 | -3.09(-4.73%) |
Apr 05, 2022 | 69.17 | 69.37 | 64.94 | 65.27 | 430,799 | -4.20(-6.05%) |
Apr 04, 2022 | 67.72 | 69.56 | 67.72 | 69.47 | 373,416 | +1.69(+2.49%) |
Apr 01, 2022 | 70.05 | 71.14 | 66.89 | 67.78 | 616,039 | -1.56(-2.25%) |
Mar 31, 2022 | 70.74 | 71.72 | 69.27 | 69.34 | 435,683 | -1.47(-2.08%) |
Mar 30, 2022 | 72.18 | 72.92 | 70.39 | 70.81 | 347,661 | -2.07(-2.84%) |
Mar 29, 2022 | 72.28 | 73.48 | 71.57 | 72.88 | 310,635 | +1.81(+2.55%) |
Mar 28, 2022 | 69.89 | 71.11 | 68.84 | 71.07 | 325,831 | +0.65(+0.92%) |
Mar 25, 2022 | 70.75 | 70.75 | 69.19 | 70.42 | 260,725 | -0.24(-0.34%) |
Mar 24, 2022 | 69.77 | 70.70 | 69.09 | 70.66 | 316,153 | +1.79(+2.60%) |
Mar 23, 2022 | 70.23 | 71.13 | 68.42 | 68.87 | 318,819 | -2.38(-3.34%) |
Mar 22, 2022 | 70.86 | 72.13 | 70.31 | 71.25 | 368,303 | +0.51(+0.72%) |
Mar 21, 2022 | 70.96 | 71.85 | 70.31 | 70.74 | 475,071 | -0.22(-0.31%) |
Mar 18, 2022 | 69.53 | 71.85 | 69.02 | 70.96 | 829,219 | +1.55(+2.23%) |
Mar 17, 2022 | 67.21 | 70.47 | 66.70 | 69.41 | 859,294 | +2.75(+4.13%) |
Mar 16, 2022 | 64.24 | 70.65 | 63.88 | 66.66 | 582,551 | +3.42(+5.41%) |
Mar 15, 2022 | 61.02 | 63.37 | 60.54 | 63.24 | 369,604 | +2.29(+3.76%) |
Mar 14, 2022 | 61.98 | 62.50 | 60.40 | 60.95 | 319,126 | -1.12(-1.80%) |
Mar 11, 2022 | 64.28 | 64.89 | 62.01 | 62.07 | 423,355 | -1.26(-1.99%) |
Mar 10, 2022 | 63.17 | 64.00 | 62.08 | 63.33 | 383,744 | -1.59(-2.45%) |
Mar 09, 2022 | 65.58 | 65.68 | 64.07 | 64.92 | 334,521 | +2.32(+3.71%) |
Mar 08, 2022 | 62.45 | 65.44 | 61.45 | 62.60 | 643,921 | +0.75(+1.21%) |
Mar 07, 2022 | 65.65 | 66.18 | 61.81 | 61.85 | 443,711 | -2.82(-4.36%) |
Mar 04, 2022 | 65.99 | 67.14 | 63.74 | 64.67 | 475,150 | -2.11(-3.16%) |
Mar 03, 2022 | 68.93 | 69.20 | 66.42 | 66.78 | 263,618 | -1.75(-2.55%) |
Mar 02, 2022 | 66.99 | 69.67 | 66.35 | 68.53 | 273,311 | +2.43(+3.68%) |
Mar 01, 2022 | 69.57 | 69.57 | 65.06 | 66.10 | 528,248 | -3.28(-4.73%) |
Feb 28, 2022 | 69.88 | 71.12 | 68.38 | 69.38 | 302,547 | -1.27(-1.80%) |
Feb 25, 2022 | 70.17 | 70.73 | 69.31 | 70.65 | 251,135 | +0.30(+0.43%) |
Feb 24, 2022 | 65.05 | 70.52 | 64.76 | 70.35 | 432,919 | +3.01(+4.47%) |
Feb 23, 2022 | 69.94 | 70.59 | 66.99 | 67.34 | 440,350 | -1.72(-2.49%) |
Feb 22, 2022 | 68.99 | 70.80 | 68.39 | 69.06 | 239,500 | -0.76(-1.09%) |
Feb 18, 2022 | 69.82 | 0 | -0.55(-0.78%) | |||
Feb 17, 2022 | 71.55 | 71.91 | 70.30 | 70.37 | 217,401 | -2.45(-3.36%) |
Feb 16, 2022 | 70.75 | 72.94 | 69.98 | 72.82 | 380,492 | +1.71(+2.40%) |
Feb 15, 2022 | 69.74 | 71.37 | 69.17 | 71.11 | 508,059 | +2.58(+3.76%) |
Feb 14, 2022 | 68.57 | 70.68 | 67.98 | 68.53 | 376,539 | +0.10(+0.15%) |
Feb 11, 2022 | 71.73 | 72.33 | 68.03 | 68.43 | 366,749 | -3.09(-4.32%) |
Feb 10, 2022 | 71.56 | 74.11 | 71.05 | 71.52 | 625,435 | -1.72(-2.35%) |
Feb 09, 2022 | 74.01 | 74.01 | 72.42 | 73.24 | 626,194 | +0.66(+0.91%) |
Feb 08, 2022 | 70.50 | 72.82 | 70.13 | 72.58 | 615,964 | +2.03(+2.88%) |
Feb 07, 2022 | 70.91 | 72.25 | 69.73 | 70.55 | 373,971 | -0.42(-0.59%) |
Feb 04, 2022 | 70.39 | 71.71 | 69.09 | 70.97 | 391,363 | +0.02(+0.03%) |
Feb 03, 2022 | 70.60 | 70.95 | 446,434 | -1.86(-2.55%) | ||
Feb 02, 2022 | 73.55 | 73.57 | 71.58 | 72.81 | 371,312 | +0.91(+1.27%) |
Feb 01, 2022 | 71.83 | 72.88 | 69.39 | 71.90 | 581,989 | +0.80(+1.13%) |
Jan 31, 2022 | 67.70 | 71.10 | 71.10 | 677,064 | +3.27(+4.82%) | |
Jan 28, 2022 | 67.14 | 67.96 | 64.76 | 67.83 | 650,842 | +0.84(+1.25%) |
Jan 27, 2022 | 72.66 | 73.52 | 66.75 | 66.99 | 794,156 | -4.11(-5.78%) |
Jan 26, 2022 | 74.14 | 75.61 | 70.49 | 71.10 | 830,791 | -0.05(-0.07%) |
Jan 25, 2022 | 73.19 | 73.19 | 70.55 | 71.15 | 393,304 | -3.99(-5.31%) |
Jan 24, 2022 | 71.88 | 75.30 | 70.11 | 75.14 | 410,151 | +1.78(+2.43%) |
Jan 21, 2022 | 73.86 | 75.89 | 73.27 | 73.36 | 500,751 | -1.20(-1.61%) |
Jan 20, 2022 | 76.39 | 77.00 | 74.52 | 74.56 | 395,780 | -1.08(-1.43%) |
Jan 19, 2022 | 78.99 | 79.23 | 75.53 | 75.64 | 402,122 | -2.09(-2.69%) |
Jan 18, 2022 | 78.50 | 79.96 | 77.02 | 77.73 | 408,998 | -2.63(-3.27%) |
Jan 14, 2022 | 80.36 | 0 | +0.40(+0.50%) | |||
Jan 13, 2022 | 83.41 | 84.38 | 79.79 | 79.96 | 383,971 | -1.88(-2.30%) |
Jan 12, 2022 | 83.07 | 84.50 | 81.18 | 81.84 | 393,112 | -0.27(-0.33%) |
Jan 11, 2022 | 81.65 | 82.45 | 80.34 | 82.11 | 343,806 | +0.01(+0.01%) |
Jan 10, 2022 | 79.14 | 82.24 | 77.94 | 82.10 | 397,779 | +2.03(+2.54%) |
Jan 07, 2022 | 84.54 | 87.32 | 79.96 | 80.07 | 433,961 | -4.86(-5.72%) |
Jan 06, 2022 | 83.66 | 85.68 | 82.94 | 84.93 | 209,924 | +1.76(+2.12%) |
Jan 05, 2022 | 88.75 | 89.03 | 83.11 | 83.17 | 323,147 | -6.28(-7.02%) |
Jan 04, 2022 | 90.39 | 92.14 | 86.21 | 89.45 | 365,411 | -0.53(-0.59%) |
Jan 03, 2022 | 89.13 | 90.00 | 88.66 | 89.98 | 212,410 | +1.05(+1.18%) |
Dec 31, 2021 | 88.84 | 89.85 | 88.37 | 88.93 | 135,955 | +0.40(+0.45%) |
Dec 30, 2021 | 89.81 | 90.66 | 88.36 | 88.53 | 179,205 | -1.28(-1.43%) |
Dec 29, 2021 | 89.12 | 89.99 | 88.88 | 89.81 | 131,622 | +0.76(+0.85%) |
Dec 28, 2021 | 90.37 | 90.50 | 88.28 | 89.05 | 174,878 | -1.15(-1.27%) |
Dec 27, 2021 | 86.99 | 90.28 | 86.99 | 90.20 | 243,855 | +3.29(+3.79%) |
Dec 23, 2021 | 86.52 | 87.73 | 85.93 | 86.91 | 173,767 | +0.65(+0.75%) |
Dec 22, 2021 | 84.82 | 86.56 | 84.42 | 86.26 | 268,410 | +1.09(+1.28%) |
Dec 21, 2021 | 84.60 | 85.29 | 83.12 | 85.17 | 331,315 | +2.28(+2.75%) |
Dec 20, 2021 | 84.61 | 84.61 | 81.26 | 82.89 | 279,604 | -1.90(-2.24%) |
Dec 17, 2021 | 82.30 | 86.24 | 82.03 | 84.79 | 1,008,498 | +1.21(+1.45%) |
Dec 16, 2021 | 89.00 | 89.17 | 82.53 | 83.58 | 445,417 | -4.85(-5.48%) |
Dec 15, 2021 | 86.38 | 88.51 | 84.56 | 88.43 | 371,255 | +2.39(+2.78%) |
Dec 14, 2021 | 84.46 | 86.88 | 84.06 | 86.04 | 357,728 | +0.59(+0.69%) |
Dec 13, 2021 | 87.20 | 87.62 | 84.62 | 85.45 | 297,148 | -1.76(-2.02%) |
Dec 10, 2021 | 88.94 | 89.43 | 86.69 | 87.21 | 322,571 | -0.27(-0.31%) |
Dec 09, 2021 | 90.11 | 90.87 | 87.36 | 87.48 | 326,861 | -3.22(-3.55%) |
Dec 08, 2021 | 89.24 | 90.84 | 88.60 | 90.70 | 348,948 | +0.62(+0.69%) |
Dec 07, 2021 | 87.38 | 90.39 | 86.75 | 90.08 | 397,642 | +4.75(+5.57%) |
Dec 06, 2021 | 86.57 | 87.05 | 83.22 | 85.33 | 527,019 | -0.61(-0.71%) |
Dec 03, 2021 | 90.82 | 91.34 | 84.78 | 85.94 | 474,123 | -3.25(-3.64%) |
Dec 02, 2021 | 89.19 | 90.52 | 87.37 | 89.19 | 812,360 | +2.50(+2.88%) |
Dec 01, 2021 | 88.61 | 92.15 | 86.55 | 86.69 | 683,282 | +1.02(+1.19%) |
Nov 30, 2021 | 87.90 | 88.79 | 84.51 | 85.67 | 432,419 | -2.53(-2.87%) |
Nov 29, 2021 | 87.91 | 88.37 | 86.51 | 88.20 | 543,853 | +2.85(+3.34%) |
Nov 26, 2021 | 87.40 | 88.77 | 84.58 | 85.35 | 188,428 | -4.16(-4.65%) |
Nov 24, 2021 | 88.98 | 89.73 | 86.97 | 89.51 | 189,629 | -0.01(-0.01%) |
Nov 23, 2021 | 90.18 | 91.30 | 88.75 | 89.52 | 283,943 | -1.06(-1.17%) |
Nov 22, 2021 | 93.36 | 94.92 | 90.56 | 90.58 | 326,323 | -1.41(-1.53%) |
Nov 19, 2021 | 90.85 | 92.57 | 89.72 | 91.99 | 206,124 | +1.14(+1.25%) |
Nov 18, 2021 | 91.61 | 90.88 | 89.61 | 90.85 | 278,545 | +0.19(+0.21%) |
Nov 17, 2021 | 91.40 | 91.40 | 89.32 | 90.66 | 288,691 | -0.79(-0.86%) |
Nov 16, 2021 | 89.15 | 91.52 | 89.01 | 91.45 | 210,232 | +1.63(+1.81%) |
Nov 15, 2021 | 90.72 | 91.12 | 88.69 | 89.82 | 199,678 | -0.12(-0.13%) |
Nov 12, 2021 | 90.90 | 91.17 | 89.45 | 89.94 | 170,801 | -0.33(-0.37%) |
Nov 11, 2021 | 89.40 | 90.40 | 88.66 | 90.27 | 195,025 | +2.11(+2.39%) |
Nov 10, 2021 | 88.57 | 88.16 | 228,002 | -2.09(-2.32%) | ||
Nov 09, 2021 | 90.96 | 91.27 | 89.45 | 90.25 | 309,438 | -0.27(-0.30%) |
Nov 08, 2021 | 90.97 | 92.08 | 90.22 | 90.52 | 409,608 | +0.29(+0.32%) |
Nov 05, 2021 | 92.10 | 93.15 | 90.13 | 90.23 | 504,261 | -0.75(-0.82%) |
Nov 04, 2021 | 89.56 | 91.12 | 88.85 | 90.98 | 332,352 | +2.20(+2.48%) |
Nov 03, 2021 | 87.60 | 88.87 | 86.75 | 88.78 | 272,442 | +1.17(+1.34%) |
Nov 02, 2021 | 87.57 | 89.10 | 87.17 | 87.61 | 382,796 | +0.11(+0.13%) |
Nov 01, 2021 | 85.42 | 87.62 | 85.27 | 87.50 | 360,570 | +2.47(+2.90%) |
Oct 29, 2021 | 83.48 | 85.39 | 85.03 | 378,998 | +0.72(+0.85%) | |
Oct 28, 2021 | 82.58 | 85.34 | 82.58 | 84.31 | 411,657 | +2.94(+3.61%) |
Oct 27, 2021 | 79.99 | 81.97 | 80.10 | 81.37 | 278,212 | +0.83(+1.03%) |
Oct 26, 2021 | 80.91 | 80.54 | 238,483 | +0.36(+0.45%) | ||
Oct 25, 2021 | 78.49 | 80.30 | 77.98 | 80.18 | 215,144 | +2.07(+2.65%) |
Oct 22, 2021 | 78.83 | 79.51 | 77.81 | 78.11 | 150,900 | -0.78(-0.99%) |
Oct 21, 2021 | 77.35 | 79.01 | 77.03 | 78.89 | 171,571 | +1.19(+1.53%) |
Oct 20, 2021 | 78.01 | 79.09 | 77.28 | 77.70 | 230,083 | -0.82(-1.04%) |
Oct 19, 2021 | 77.23 | 78.77 | 76.86 | 78.52 | 176,158 | +1.44(+1.87%) |
Oct 18, 2021 | 76.49 | 77.48 | 76.02 | 77.08 | 178,357 | +0.02(+0.03%) |
Oct 15, 2021 | 78.51 | 79.50 | 76.84 | 77.06 | 332,522 | -0.02(-0.03%) |
Oct 14, 2021 | 76.87 | 77.22 | 75.94 | 77.08 | 280,526 | +2.32(+3.10%) |
Oct 13, 2021 | 75.81 | 76.36 | 73.89 | 74.76 | 395,864 | -1.01(-1.33%) |
Oct 12, 2021 | 77.18 | 77.32 | 75.56 | 75.77 | 218,117 | -0.81(-1.06%) |
Oct 11, 2021 | 77.02 | 78.09 | 76.52 | 76.58 | 161,894 | -0.87(-1.12%) |
Oct 08, 2021 | 78.88 | 79.01 | 77.40 | 77.45 | 200,839 | -1.27(-1.61%) |
Oct 07, 2021 | 78.59 | 79.83 | 78.31 | 78.72 | 432,443 | +0.96(+1.23%) |
Oct 06, 2021 | 77.05 | 78.45 | 76.88 | 77.76 | 208,338 | -0.51(-0.65%) |
Oct 05, 2021 | 79.00 | 79.72 | 78.01 | 78.27 | 280,055 | -0.05(-0.06%) |
Oct 04, 2021 | 78.45 | 78.70 | 77.16 | 78.32 | 434,190 | -0.40(-0.51%) |
Oct 01, 2021 | 78.43 | 79.30 | 76.91 | 78.72 | 364,574 | +0.75(+0.96%) |
Sep 30, 2021 | 77.24 | 78.65 | 77.21 | 77.97 | 415,280 | +1.74(+2.28%) |
Sep 29, 2021 | 77.86 | 77.86 | 75.51 | 76.23 | 343,673 | -1.15(-1.49%) |
Sep 28, 2021 | 80.40 | 80.71 | 77.24 | 77.38 | 471,699 | -4.32(-5.29%) |
Sep 27, 2021 | 80.97 | 81.99 | 79.58 | 81.70 | 296,658 | +0.26(+0.32%) |
Sep 24, 2021 | 81.89 | 82.53 | 80.90 | 81.44 | 262,964 | -0.95(-1.15%) |
Sep 23, 2021 | 81.92 | 82.56 | 81.23 | 82.39 | 552,884 | +1.16(+1.43%) |
Sep 22, 2021 | 78.54 | 81.45 | 78.36 | 81.23 | 611,801 | +3.38(+4.34%) |
Sep 21, 2021 | 77.67 | 78.10 | 76.14 | 77.85 | 343,336 | +0.62(+0.80%) |
Sep 20, 2021 | 76.04 | 77.47 | 75.45 | 77.23 | 516,013 | -0.42(-0.54%) |
Sep 17, 2021 | 78.41 | 78.85 | 76.79 | 77.65 | 1,285,928 | -0.78(-0.99%) |
Sep 16, 2021 | 76.42 | 79.30 | 76.22 | 78.43 | 707,901 | +2.03(+2.66%) |
Sep 15, 2021 | 76.61 | 76.61 | 75.49 | 76.40 | 327,134 | -0.10(-0.13%) |
Sep 14, 2021 | 76.34 | 76.85 | 75.70 | 76.50 | 406,521 | +0.52(+0.68%) |
Sep 13, 2021 | 75.06 | 76.24 | 73.88 | 75.98 | 418,216 | +1.85(+2.50%) |
Sep 10, 2021 | 75.01 | 76.34 | 74.09 | 74.13 | 488,053 | -0.74(-0.99%) |
Sep 09, 2021 | 75.62 | 76.49 | 74.87 | 74.87 | 348,727 | -1.14(-1.50%) |
Sep 08, 2021 | 77.42 | 77.42 | 75.47 | 76.01 | 495,310 | -1.49(-1.92%) |
Sep 07, 2021 | 77.10 | 78.32 | 76.70 | 77.50 | 519,971 | -0.65(-0.83%) |
Sep 03, 2021 | 78.73 | 79.06 | 77.58 | 78.15 | 759,769 | -0.56(-0.71%) |
Sep 02, 2021 | 76.00 | 79.44 | 74.54 | 78.71 | 1,735,015 | +7.75(+10.92%) |
Sep 01, 2021 | 70.34 | 71.81 | 69.60 | 70.96 | 716,035 | +1.04(+1.49%) |
Aug 31, 2021 | 69.95 | 70.44 | 68.93 | 69.92 | 395,830 | +0.08(+0.11%) |
Aug 30, 2021 | 70.75 | 71.21 | 69.65 | 69.84 | 431,546 | -0.52(-0.74%) |
Aug 27, 2021 | 68.32 | 70.70 | 68.32 | 70.36 | 474,612 | +2.29(+3.36%) |
Aug 26, 2021 | 67.03 | 68.22 | 66.88 | 68.07 | 357,858 | +0.77(+1.14%) |
Aug 25, 2021 | 66.61 | 67.52 | 66.61 | 67.30 | 286,137 | +1.09(+1.65%) |
Aug 24, 2021 | 65.41 | 66.27 | 65.08 | 66.21 | 259,606 | +0.90(+1.38%) |
Aug 23, 2021 | 64.84 | 65.57 | 64.03 | 65.31 | 196,435 | +1.91(+3.01%) |
Aug 20, 2021 | 62.83 | 63.47 | 62.63 | 63.40 | 181,250 | +0.57(+0.91%) |
Aug 19, 2021 | 62.64 | 63.32 | 61.88 | 62.83 | 198,353 | -0.13(-0.21%) |
Aug 18, 2021 | 63.47 | 64.49 | 62.90 | 62.96 | 207,013 | -0.33(-0.52%) |
Aug 17, 2021 | 64.31 | 64.31 | 61.56 | 63.29 | 444,283 | -1.82(-2.80%) |
Aug 16, 2021 | 65.91 | 65.91 | 64.93 | 65.11 | 295,196 | -0.93(-1.41%) |
Aug 13, 2021 | 64.53 | 66.25 | 63.89 | 66.04 | 643,643 | +1.53(+2.37%) |
Aug 12, 2021 | 64.40 | 64.58 | 63.35 | 64.51 | 257,905 | +0.01(+0.02%) |
Aug 11, 2021 | 64.92 | 64.92 | 62.87 | 64.50 | 249,773 | -0.25(-0.39%) |
Aug 10, 2021 | 64.00 | 64.94 | 63.06 | 64.75 | 326,533 | +0.84(+1.31%) |
Aug 09, 2021 | 64.73 | 64.73 | 62.77 | 63.91 | 222,560 | -0.32(-0.50%) |
Aug 06, 2021 | 62.78 | 64.32 | 62.65 | 64.23 | 268,593 | +1.35(+2.15%) |
Aug 05, 2021 | 63.05 | 63.54 | 62.33 | 62.88 | 160,542 | +0.52(+0.83%) |
Aug 04, 2021 | 62.35 | 63.00 | 62.13 | 62.36 | 208,352 | +0.12(+0.19%) |
Aug 03, 2021 | 62.35 | 62.77 | 61.37 | 62.24 | 239,915 | +0.04(+0.06%) |
Aug 02, 2021 | 62.79 | 63.79 | 62.12 | 62.20 | 199,105 | +0.29(+0.47%) |
Jul 30, 2021 | 60.72 | 62.15 | 60.67 | 61.91 | 249,112 | +0.37(+0.60%) |
Jul 29, 2021 | 60.92 | 61.91 | 60.79 | 61.54 | 170,594 | +0.94(+1.55%) |
Jul 28, 2021 | 59.71 | 61.31 | 59.48 | 60.60 | 244,171 | +1.28(+2.16%) |
Jul 27, 2021 | 60.91 | 61.06 | 57.97 | 59.32 | 320,847 | -1.62(-2.66%) |
Jul 26, 2021 | 61.19 | 61.56 | 60.51 | 60.94 | 200,727 | -0.34(-0.55%) |
Jul 23, 2021 | 60.93 | 61.73 | 60.03 | 61.28 | 357,765 | +0.52(+0.86%) |
Jul 22, 2021 | 61.39 | 61.51 | 60.31 | 60.76 | 218,245 | -1.20(-1.94%) |
Jul 21, 2021 | 61.37 | 62.83 | 61.37 | 61.96 | 457,758 | +1.03(+1.69%) |
Jul 20, 2021 | 59.80 | 61.38 | 59.53 | 60.93 | 424,845 | +1.23(+2.06%) |
Jul 19, 2021 | 59.61 | 60.60 | 58.87 | 59.70 | 229,786 | -1.22(-2.00%) |
Jul 16, 2021 | 62.98 | 63.31 | 60.91 | 60.92 | 245,232 | -1.52(-2.43%) |
Jul 15, 2021 | 63.97 | 64.38 | 61.73 | 62.44 | 367,031 | -1.96(-3.04%) |
Jul 14, 2021 | 66.07 | 66.92 | 64.32 | 64.40 | 287,085 | -1.08(-1.65%) |
Jul 13, 2021 | 64.80 | 65.64 | 64.47 | 65.48 | 347,760 | +0.33(+0.51%) |
Jul 12, 2021 | 65.45 | 65.74 | 64.45 | 65.15 | 230,473 | -0.14(-0.21%) |
Jul 09, 2021 | 63.81 | 65.67 | 63.40 | 65.29 | 266,770 | +1.65(+2.59%) |
Jul 08, 2021 | 63.50 | 64.49 | 62.31 | 63.64 | 341,684 | -1.14(-1.76%) |
Jul 07, 2021 | 66.85 | 67.37 | 64.47 | 64.78 | 291,261 | -1.50(-2.26%) |
Jul 06, 2021 | 67.70 | 67.79 | 65.23 | 66.28 | 268,732 | -1.42(-2.10%) |
Jul 02, 2021 | 68.70 | 69.11 | 67.58 | 67.70 | 280,220 | -0.36(-0.53%) |