Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 76.73 | 78.31 | 76.73 | 78.13 | 113,583 | +0.98(+1.27%) |
Jul 28, 2022 | 75.25 | 77.27 | 75.25 | 77.15 | 82,675 | +2.38(+3.18%) |
Jul 27, 2022 | 74.40 | 75.32 | 73.80 | 74.77 | 169,922 | -0.29(-0.38%) |
Jul 26, 2022 | 73.60 | 75.29 | 73.59 | 75.05 | 251,330 | +1.57(+2.14%) |
Jul 25, 2022 | 72.48 | 73.55 | 71.62 | 73.48 | 126,983 | +1.00(+1.38%) |
Jul 22, 2022 | 72.40 | 72.85 | 71.82 | 72.48 | 81,027 | +0.47(+0.65%) |
Jul 21, 2022 | 71.96 | 72.01 | 71.32 | 72.01 | 106,648 | -0.22(-0.31%) |
Jul 20, 2022 | 73.63 | 73.85 | 72.07 | 72.23 | 110,319 | -1.40(-1.90%) |
Jul 19, 2022 | 73.90 | 74.69 | 73.63 | 73.63 | 89,680 | -0.12(-0.17%) |
Jul 18, 2022 | 74.40 | 74.42 | 73.59 | 73.76 | 62,155 | -0.72(-0.97%) |
Jul 15, 2022 | 74.52 | 74.58 | 73.46 | 74.48 | 84,956 | +0.84(+1.15%) |
Jul 14, 2022 | 72.24 | 73.73 | 72.24 | 73.63 | 49,522 | +0.56(+0.76%) |
Jul 13, 2022 | 73.18 | 73.96 | 72.86 | 73.08 | 49,448 | -0.35(-0.47%) |
Jul 12, 2022 | 73.94 | 74.63 | 73.26 | 73.42 | 55,224 | -0.52(-0.70%) |
Jul 11, 2022 | 73.65 | 74.39 | 73.21 | 73.94 | 60,533 | +0.29(+0.39%) |
Jul 08, 2022 | 73.75 | 74.02 | 73.16 | 73.65 | 73,518 | -0.11(-0.14%) |
Jul 07, 2022 | 75.09 | 75.19 | 73.58 | 73.76 | 81,827 | -0.96(-1.28%) |
Jul 06, 2022 | 73.94 | 75.24 | 73.19 | 74.72 | 85,996 | +0.64(+0.87%) |
Jul 05, 2022 | 76.00 | 76.00 | 72.24 | 74.08 | 134,945 | -2.44(-3.19%) |
Jul 01, 2022 | 74.63 | 76.78 | 74.63 | 76.51 | 85,330 | +1.80(+2.40%) |
Jun 30, 2022 | 73.89 | 75.23 | 73.58 | 74.72 | 128,027 | +0.49(+0.66%) |
Jun 29, 2022 | 74.56 | 74.88 | 74.11 | 74.23 | 73,954 | -0.30(-0.40%) |
Jun 28, 2022 | 74.56 | 75.63 | 74.47 | 74.53 | 72,321 | +0.39(+0.53%) |
Jun 27, 2022 | 74.11 | 74.73 | 73.44 | 74.13 | 171,918 | +0.16(+0.22%) |
Jun 24, 2022 | 71.90 | 74.00 | 71.72 | 73.97 | 717,175 | +2.14(+2.98%) |
Jun 23, 2022 | 71.68 | 72.40 | 71.44 | 71.83 | 177,875 | +0.18(+0.25%) |
Jun 22, 2022 | 71.57 | 72.49 | 71.26 | 71.65 | 252,028 | -0.36(-0.49%) |
Jun 21, 2022 | 71.51 | 72.70 | 70.93 | 72.00 | 115,887 | +0.68(+0.96%) |
Jun 17, 2022 | 72.94 | 73.40 | 71.01 | 71.32 | 216,257 | -0.90(-1.25%) |
Jun 16, 2022 | 71.47 | 72.49 | 70.59 | 72.22 | 212,899 | +0.12(+0.16%) |
Jun 15, 2022 | 72.27 | 73.18 | 71.27 | 72.11 | 192,323 | +0.40(+0.56%) |
Jun 14, 2022 | 73.11 | 73.14 | 70.77 | 71.70 | 127,513 | -1.35(-1.85%) |
Jun 13, 2022 | 75.27 | 75.89 | 72.97 | 73.06 | 104,248 | -2.85(-3.76%) |
Jun 10, 2022 | 75.41 | 76.47 | 74.70 | 75.91 | 85,087 | +0.23(+0.30%) |
Jun 09, 2022 | 76.58 | 77.09 | 75.68 | 75.68 | 80,006 | -0.80(-1.04%) |
Jun 08, 2022 | 77.54 | 77.64 | 76.36 | 76.48 | 85,982 | -1.36(-1.75%) |
Jun 07, 2022 | 77.68 | 78.05 | 76.82 | 77.84 | 115,432 | +0.13(+0.17%) |
Jun 06, 2022 | 76.72 | 77.76 | 76.36 | 77.70 | 144,825 | +1.57(+2.07%) |
Jun 03, 2022 | 76.14 | 76.25 | 75.54 | 76.13 | 82,017 | -0.13(-0.18%) |
Jun 02, 2022 | 76.38 | 76.54 | 74.79 | 76.26 | 102,685 | +0.24(+0.32%) |
Jun 01, 2022 | 76.67 | 76.67 | 75.25 | 76.02 | 116,083 | -0.17(-0.23%) |
May 31, 2022 | 76.80 | 77.40 | 75.60 | 76.20 | 157,731 | -0.93(-1.21%) |
May 27, 2022 | 77.37 | 77.52 | 76.59 | 77.13 | 123,083 | -0.02(-0.02%) |
May 26, 2022 | 77.14 | 78.10 | 76.60 | 77.15 | 173,489 | +0.75(+0.98%) |
May 25, 2022 | 76.24 | 76.94 | 74.89 | 76.40 | 1,401,622 | +0.06(+0.08%) |
May 24, 2022 | 76.01 | 76.40 | 73.63 | 76.35 | 553,254 | -0.16(-0.21%) |
May 23, 2022 | 77.52 | 78.14 | 74.83 | 76.51 | 283,761 | -0.85(-1.10%) |
May 20, 2022 | 77.73 | 77.73 | 75.81 | 77.36 | 104,453 | -0.05(-0.06%) |
May 19, 2022 | 78.08 | 78.22 | 76.37 | 77.41 | 169,147 | -0.95(-1.21%) |
May 18, 2022 | 78.20 | 80.46 | 77.93 | 78.35 | 134,009 | +0.16(+0.21%) |
May 17, 2022 | 78.91 | 79.18 | 77.49 | 78.19 | 110,424 | -0.31(-0.39%) |
May 16, 2022 | 77.40 | 78.55 | 77.01 | 78.50 | 126,302 | +1.22(+1.58%) |
May 13, 2022 | 78.00 | 78.00 | 76.39 | 77.27 | 90,751 | -0.36(-0.47%) |
May 12, 2022 | 77.75 | 78.69 | 76.34 | 77.64 | 112,550 | +0.37(+0.48%) |
May 11, 2022 | 76.50 | 78.35 | 76.17 | 77.26 | 88,399 | +0.71(+0.92%) |
May 10, 2022 | 77.46 | 78.67 | 74.97 | 76.56 | 83,326 | -0.64(-0.83%) |
May 09, 2022 | 76.04 | 77.51 | 75.60 | 77.20 | 81,612 | +1.34(+1.76%) |
May 06, 2022 | 76.41 | 76.41 | 74.46 | 75.86 | 71,058 | -0.03(-0.04%) |
May 05, 2022 | 75.86 | 76.79 | 75.42 | 75.89 | 86,164 | -0.75(-0.98%) |
May 04, 2022 | 74.12 | 76.65 | 74.00 | 76.64 | 103,322 | +2.53(+3.42%) |
May 03, 2022 | 73.92 | 74.84 | 73.15 | 74.11 | 85,948 | +0.76(+1.04%) |
May 02, 2022 | 74.28 | 74.94 | 72.46 | 73.35 | 129,991 | -1.05(-1.41%) |
Apr 29, 2022 | 75.11 | 75.11 | 73.67 | 74.40 | 166,619 | -0.63(-0.84%) |
Apr 28, 2022 | 74.70 | 75.39 | 73.94 | 75.03 | 87,248 | +0.44(+0.59%) |
Apr 27, 2022 | 75.95 | 76.52 | 74.37 | 74.59 | 137,433 | -1.23(-1.63%) |
Apr 26, 2022 | 76.23 | 77.12 | 75.58 | 75.82 | 75,233 | -0.87(-1.13%) |
Apr 25, 2022 | 78.06 | 78.35 | 75.60 | 76.69 | 88,595 | -1.31(-1.68%) |
Apr 22, 2022 | 79.03 | 79.03 | 77.74 | 78.00 | 51,524 | -0.93(-1.17%) |
Apr 21, 2022 | 79.70 | 80.03 | 78.56 | 78.93 | 73,217 | -0.94(-1.17%) |
Apr 20, 2022 | 78.90 | 80.25 | 78.69 | 79.86 | 50,148 | +1.30(+1.65%) |
Apr 19, 2022 | 78.27 | 78.77 | 78.02 | 78.56 | 52,905 | +0.39(+0.50%) |
Apr 18, 2022 | 78.68 | 78.96 | 77.63 | 78.17 | 67,841 | -0.75(-0.94%) |
Apr 14, 2022 | 79.14 | 79.90 | 78.73 | 78.92 | 64,401 | +0.05(+0.06%) |
Apr 13, 2022 | 79.35 | 79.82 | 78.73 | 78.87 | 63,388 | -0.68(-0.85%) |
Apr 12, 2022 | 79.12 | 79.76 | 78.66 | 79.55 | 58,324 | +0.66(+0.84%) |
Apr 11, 2022 | 79.54 | 80.11 | 78.70 | 78.89 | 48,742 | -0.75(-0.94%) |
Apr 08, 2022 | 79.93 | 80.49 | 79.39 | 79.63 | 71,214 | -0.09(-0.11%) |
Apr 07, 2022 | 80.78 | 81.18 | 79.06 | 79.72 | 104,476 | -0.74(-0.91%) |
Apr 06, 2022 | 78.52 | 81.00 | 78.52 | 80.46 | 107,156 | +1.60(+2.04%) |
Apr 05, 2022 | 77.76 | 79.61 | 77.76 | 78.85 | 147,961 | +1.07(+1.38%) |
Apr 04, 2022 | 77.79 | 77.91 | 76.18 | 77.78 | 93,414 | -0.01(-0.01%) |
Apr 01, 2022 | 76.29 | 78.07 | 76.29 | 77.79 | 112,267 | +1.56(+2.04%) |
Mar 31, 2022 | 75.99 | 76.81 | 75.90 | 76.23 | 133,769 | +0.02(+0.03%) |
Mar 30, 2022 | 76.41 | 77.06 | 75.68 | 76.21 | 74,956 | -0.44(-0.57%) |
Mar 29, 2022 | 76.35 | 76.79 | 76.07 | 76.65 | 102,109 | +0.53(+0.70%) |
Mar 28, 2022 | 74.52 | 76.25 | 74.15 | 76.12 | 110,724 | +1.12(+1.49%) |
Mar 25, 2022 | 74.04 | 75.16 | 73.76 | 75.00 | 67,383 | +1.43(+1.95%) |
Mar 24, 2022 | 73.24 | 73.86 | 73.04 | 73.57 | 83,669 | +0.53(+0.72%) |
Mar 23, 2022 | 73.03 | 73.24 | 72.21 | 73.04 | 163,653 | -0.24(-0.33%) |
Mar 22, 2022 | 75.35 | 75.35 | 72.84 | 73.28 | 136,118 | -1.62(-2.17%) |
Mar 21, 2022 | 74.19 | 75.21 | 73.98 | 74.90 | 202,592 | +0.37(+0.50%) |
Mar 18, 2022 | 73.72 | 74.74 | 71.95 | 74.53 | 384,312 | +0.94(+1.27%) |
Mar 17, 2022 | 73.42 | 74.49 | 73.35 | 73.60 | 55,602 | -0.11(-0.16%) |
Mar 16, 2022 | 74.03 | 74.27 | 72.75 | 73.71 | 136,278 | -0.31(-0.41%) |
Mar 15, 2022 | 72.94 | 74.13 | 72.77 | 74.02 | 107,872 | +1.52(+2.10%) |
Mar 14, 2022 | 72.71 | 72.82 | 71.55 | 72.50 | 82,492 | +0.26(+0.36%) |
Mar 11, 2022 | 72.26 | 73.28 | 71.84 | 72.24 | 94,147 | +0.45(+0.63%) |
Mar 10, 2022 | 70.90 | 71.89 | 70.37 | 71.79 | 57,614 | +0.12(+0.17%) |
Mar 09, 2022 | 73.04 | 73.04 | 71.56 | 71.67 | 84,069 | -0.82(-1.13%) |
Mar 08, 2022 | 73.18 | 73.21 | 70.94 | 72.49 | 160,627 | -0.79(-1.08%) |
Mar 07, 2022 | 72.49 | 73.85 | 71.68 | 73.28 | 81,851 | +0.80(+1.11%) |
Mar 04, 2022 | 69.54 | 72.63 | 69.54 | 72.48 | 61,590 | +2.57(+3.68%) |
Mar 03, 2022 | 68.45 | 69.99 | 68.42 | 69.91 | 71,762 | +1.79(+2.62%) |
Mar 02, 2022 | 67.27 | 68.65 | 66.14 | 68.12 | 60,902 | +1.28(+1.92%) |
Mar 01, 2022 | 68.78 | 69.32 | 66.42 | 66.84 | 85,126 | -1.97(-2.86%) |
Feb 28, 2022 | 69.18 | 69.68 | 68.22 | 68.81 | 123,157 | -0.71(-1.02%) |
Feb 25, 2022 | 67.00 | 69.65 | 68.19 | 69.52 | 92,189 | +2.66(+3.98%) |
Feb 24, 2022 | 67.47 | 68.15 | 66.04 | 66.86 | 129,240 | -1.19(-1.75%) |
Feb 23, 2022 | 68.45 | 68.88 | 67.62 | 68.05 | 94,558 | -0.61(-0.89%) |
Feb 22, 2022 | 68.43 | 69.34 | 68.00 | 68.65 | 65,321 | -0.21(-0.30%) |
Feb 18, 2022 | 68.86 | 0 | +0.17(+0.25%) | |||
Feb 17, 2022 | 68.53 | 69.21 | 67.71 | 68.69 | 75,415 | +0.23(+0.33%) |
Feb 16, 2022 | 68.26 | 68.60 | 67.79 | 68.46 | 60,356 | +0.40(+0.59%) |
Feb 15, 2022 | 69.05 | 69.18 | 67.85 | 68.06 | 56,965 | -0.68(-1.00%) |
Feb 14, 2022 | 69.49 | 69.49 | 67.93 | 68.75 | 88,378 | -0.62(-0.89%) |
Feb 11, 2022 | 69.58 | 70.53 | 69.23 | 69.37 | 48,267 | -0.11(-0.16%) |
Feb 10, 2022 | 70.81 | 70.99 | 69.27 | 69.48 | 79,816 | -1.92(-2.69%) |
Feb 09, 2022 | 71.87 | 71.97 | 70.98 | 71.40 | 72,414 | -0.18(-0.25%) |
Feb 08, 2022 | 72.30 | 72.30 | 71.44 | 71.58 | 51,563 | +0.11(+0.16%) |
Feb 07, 2022 | 70.94 | 71.62 | 70.44 | 71.47 | 80,396 | +0.22(+0.31%) |
Feb 04, 2022 | 71.90 | 72.39 | 70.38 | 71.25 | 64,734 | -0.86(-1.20%) |
Feb 03, 2022 | 72.20 | 71.96 | 72.11 | 60,027 | -0.28(-0.38%) | |
Feb 02, 2022 | 71.84 | 72.58 | 71.79 | 72.39 | 86,930 | +0.24(+0.33%) |
Feb 01, 2022 | 73.45 | 73.47 | 71.82 | 72.15 | 67,942 | -1.44(-1.95%) |
Jan 31, 2022 | 72.03 | 73.59 | 94,273 | +0.98(+1.35%) | ||
Jan 28, 2022 | 71.76 | 72.62 | 70.97 | 72.61 | 60,517 | +0.86(+1.19%) |
Jan 27, 2022 | 72.08 | 72.99 | 71.49 | 71.75 | 65,332 | +0.08(+0.11%) |
Jan 26, 2022 | 72.44 | 73.37 | 70.76 | 71.68 | 152,853 | -0.74(-1.02%) |
Jan 25, 2022 | 72.35 | 72.81 | 71.43 | 72.42 | 73,097 | -0.59(-0.81%) |
Jan 24, 2022 | 72.64 | 73.65 | 71.27 | 73.01 | 98,735 | +0.02(+0.03%) |
Jan 21, 2022 | 73.45 | 74.48 | 72.60 | 72.99 | 77,967 | +0.50(+0.69%) |
Jan 20, 2022 | 73.68 | 73.68 | 72.24 | 72.48 | 50,225 | -0.04(-0.05%) |
Jan 19, 2022 | 72.79 | 73.42 | 72.26 | 72.52 | 56,099 | -0.25(-0.34%) |
Jan 18, 2022 | 73.68 | 73.92 | 72.25 | 72.77 | 68,595 | -1.29(-1.75%) |
Jan 14, 2022 | 74.06 | 0 | -0.48(-0.64%) | |||
Jan 13, 2022 | 73.73 | 74.94 | 73.53 | 74.54 | 65,008 | +0.89(+1.21%) |
Jan 12, 2022 | 74.47 | 74.47 | 73.52 | 73.64 | 77,123 | -0.52(-0.70%) |
Jan 11, 2022 | 76.01 | 76.24 | 73.84 | 74.17 | 74,852 | -1.79(-2.35%) |
Jan 10, 2022 | 76.93 | 77.09 | 75.32 | 75.95 | 43,014 | -0.73(-0.95%) |
Jan 07, 2022 | 77.44 | 77.44 | 76.49 | 76.68 | 41,157 | -0.09(-0.12%) |
Jan 06, 2022 | 76.37 | 77.30 | 76.30 | 76.78 | 77,112 | +0.19(+0.25%) |
Jan 05, 2022 | 76.12 | 77.20 | 76.07 | 76.59 | 61,785 | +0.47(+0.61%) |
Jan 04, 2022 | 77.10 | 77.54 | 76.05 | 76.12 | 103,169 | -0.95(-1.23%) |
Jan 03, 2022 | 77.68 | 78.39 | 76.51 | 77.07 | 107,140 | -1.09(-1.40%) |
Dec 31, 2021 | 77.57 | 78.45 | 77.48 | 78.17 | 52,884 | +0.85(+1.09%) |
Dec 30, 2021 | 76.26 | 77.47 | 76.14 | 77.32 | 67,884 | +1.23(+1.61%) |
Dec 29, 2021 | 75.39 | 76.16 | 75.24 | 76.09 | 51,605 | +0.63(+0.83%) |
Dec 28, 2021 | 75.46 | 75.97 | 75.28 | 75.47 | 38,882 | +0.08(+0.10%) |
Dec 27, 2021 | 75.18 | 75.47 | 74.44 | 75.39 | 35,216 | +0.47(+0.62%) |
Dec 23, 2021 | 75.62 | 75.76 | 74.70 | 74.93 | 52,483 | -0.47(-0.62%) |
Dec 22, 2021 | 74.41 | 75.42 | 73.67 | 75.39 | 50,612 | +0.98(+1.32%) |
Dec 21, 2021 | 75.13 | 75.79 | 73.98 | 74.41 | 93,579 | +0.01(+0.01%) |
Dec 20, 2021 | 74.25 | 74.62 | 72.64 | 74.40 | 85,850 | -0.56(-0.75%) |
Dec 17, 2021 | 76.26 | 76.59 | 74.57 | 74.96 | 195,873 | -0.88(-1.17%) |
Dec 16, 2021 | 75.65 | 76.92 | 74.75 | 75.85 | 111,413 | +0.02(+0.03%) |
Dec 15, 2021 | 73.97 | 75.94 | 73.86 | 75.83 | 127,027 | +2.14(+2.90%) |
Dec 14, 2021 | 73.79 | 74.53 | 73.45 | 73.69 | 106,926 | -0.54(-0.73%) |
Dec 13, 2021 | 73.00 | 74.73 | 72.52 | 74.23 | 68,590 | +1.35(+1.85%) |
Dec 10, 2021 | 72.64 | 73.30 | 71.85 | 72.88 | 55,089 | +0.20(+0.27%) |
Dec 09, 2021 | 72.89 | 73.12 | 72.54 | 72.68 | 42,118 | -0.44(-0.60%) |
Dec 08, 2021 | 73.08 | 73.39 | 72.67 | 73.12 | 43,181 | +0.04(+0.05%) |
Dec 07, 2021 | 72.48 | 73.52 | 72.46 | 73.08 | 52,403 | -0.05(-0.06%) |
Dec 06, 2021 | 73.16 | 74.09 | 72.46 | 73.13 | 103,946 | +1.20(+1.66%) |
Dec 03, 2021 | 70.92 | 72.12 | 70.41 | 71.93 | 86,257 | +1.20(+1.69%) |
Dec 02, 2021 | 69.88 | 71.34 | 69.43 | 70.73 | 84,194 | +1.47(+2.13%) |
Dec 01, 2021 | 69.70 | 71.34 | 69.11 | 69.26 | 77,354 | +0.28(+0.40%) |
Nov 30, 2021 | 70.64 | 70.64 | 68.61 | 68.99 | 120,269 | -2.16(-3.04%) |
Nov 29, 2021 | 71.09 | 71.85 | 70.51 | 71.15 | 78,862 | +0.21(+0.29%) |
Nov 26, 2021 | 68.79 | 72.07 | 68.79 | 70.94 | 64,021 | -2.14(-2.92%) |
Nov 24, 2021 | 73.13 | 73.25 | 72.69 | 73.07 | 72,889 | -0.47(-0.64%) |
Nov 23, 2021 | 72.50 | 74.06 | 71.72 | 73.55 | 80,767 | +1.25(+1.73%) |
Nov 22, 2021 | 71.17 | 73.19 | 71.02 | 72.30 | 85,746 | +1.20(+1.69%) |
Nov 19, 2021 | 70.19 | 71.53 | 70.12 | 71.10 | 70,579 | +1.03(+1.47%) |
Nov 18, 2021 | 69.56 | 70.17 | 68.53 | 70.07 | 116,612 | +0.06(+0.08%) |
Nov 17, 2021 | 72.79 | 72.79 | 68.13 | 70.01 | 157,921 | -4.32(-5.81%) |
Nov 16, 2021 | 74.71 | 74.95 | 74.03 | 74.33 | 69,540 | -0.31(-0.42%) |
Nov 15, 2021 | 73.96 | 74.65 | 73.65 | 74.64 | 57,779 | +1.06(+1.44%) |
Nov 12, 2021 | 74.14 | 74.14 | 73.51 | 73.58 | 32,747 | -0.43(-0.59%) |
Nov 11, 2021 | 74.62 | 74.62 | 73.56 | 74.02 | 48,793 | -0.64(-0.86%) |
Nov 10, 2021 | 73.87 | 74.66 | 57,536 | +0.83(+1.13%) | ||
Nov 09, 2021 | 73.79 | 74.20 | 73.25 | 73.83 | 40,769 | -0.05(-0.06%) |
Nov 08, 2021 | 74.75 | 75.52 | 73.03 | 73.88 | 58,768 | -1.00(-1.34%) |
Nov 05, 2021 | 73.76 | 75.98 | 73.76 | 74.88 | 103,213 | +1.86(+2.55%) |
Nov 04, 2021 | 72.89 | 73.83 | 71.90 | 73.02 | 87,970 | +0.23(+0.31%) |
Nov 03, 2021 | 71.57 | 73.24 | 71.57 | 72.79 | 70,860 | +1.04(+1.45%) |
Nov 02, 2021 | 72.74 | 72.89 | 71.44 | 71.75 | 98,342 | -0.99(-1.36%) |
Nov 01, 2021 | 71.68 | 73.00 | 71.18 | 72.74 | 95,643 | +0.99(+1.38%) |
Oct 29, 2021 | 71.86 | 72.13 | 71.19 | 71.75 | 76,898 | -0.17(-0.24%) |
Oct 28, 2021 | 71.64 | 72.76 | 71.64 | 71.92 | 61,423 | +0.41(+0.57%) |
Oct 27, 2021 | 72.38 | 72.33 | 71.41 | 71.51 | 70,543 | -0.75(-1.03%) |
Oct 26, 2021 | 71.97 | 72.26 | 51,323 | +0.23(+0.31%) | ||
Oct 25, 2021 | 71.88 | 72.32 | 70.94 | 72.03 | 50,755 | +0.21(+0.29%) |
Oct 22, 2021 | 71.73 | 72.18 | 71.48 | 71.83 | 29,413 | +0.19(+0.26%) |
Oct 21, 2021 | 70.99 | 72.05 | 70.99 | 71.64 | 71,107 | -0.56(-0.77%) |
Oct 20, 2021 | 71.68 | 73.24 | 71.48 | 72.20 | 54,136 | +0.73(+1.02%) |
Oct 19, 2021 | 71.41 | 71.85 | 70.58 | 71.47 | 78,022 | +0.96(+1.37%) |
Oct 18, 2021 | 71.02 | 71.55 | 70.29 | 70.50 | 59,039 | -0.70(-0.98%) |
Oct 15, 2021 | 71.85 | 71.85 | 71.02 | 71.20 | 80,940 | -0.10(-0.15%) |
Oct 14, 2021 | 70.85 | 71.43 | 70.39 | 71.31 | 53,242 | +0.96(+1.37%) |
Oct 13, 2021 | 70.36 | 71.02 | 70.02 | 70.34 | 42,961 | -0.15(-0.21%) |
Oct 12, 2021 | 70.24 | 70.74 | 70.21 | 70.49 | 27,267 | +0.19(+0.27%) |
Oct 11, 2021 | 70.31 | 70.71 | 69.87 | 70.30 | 40,589 | -0.14(-0.20%) |
Oct 08, 2021 | 71.20 | 71.20 | 70.32 | 70.45 | 31,794 | -0.75(-1.05%) |
Oct 07, 2021 | 72.17 | 72.68 | 70.85 | 71.19 | 110,783 | -0.63(-0.88%) |
Oct 06, 2021 | 71.24 | 72.15 | 70.44 | 71.83 | 76,464 | +0.30(+0.42%) |
Oct 05, 2021 | 71.63 | 71.85 | 71.06 | 71.52 | 56,460 | -0.02(-0.03%) |
Oct 04, 2021 | 69.45 | 71.66 | 69.45 | 71.54 | 69,125 | +1.75(+2.51%) |
Oct 01, 2021 | 70.43 | 70.43 | 68.79 | 69.79 | 80,786 | +0.30(+0.44%) |
Sep 30, 2021 | 70.92 | 71.36 | 69.23 | 69.49 | 128,243 | -1.34(-1.90%) |
Sep 29, 2021 | 69.99 | 71.41 | 69.99 | 70.83 | 55,054 | +0.92(+1.31%) |
Sep 28, 2021 | 70.58 | 70.72 | 69.66 | 69.92 | 58,401 | -0.83(-1.18%) |
Sep 27, 2021 | 70.92 | 72.09 | 70.74 | 70.75 | 61,349 | -0.49(-0.69%) |
Sep 24, 2021 | 71.40 | 71.69 | 70.89 | 71.24 | 49,523 | -0.07(-0.09%) |
Sep 23, 2021 | 71.75 | 72.45 | 71.13 | 71.31 | 45,031 | -0.24(-0.33%) |
Sep 22, 2021 | 71.89 | 72.21 | 70.61 | 71.54 | 100,328 | -0.16(-0.22%) |
Sep 21, 2021 | 71.95 | 74.04 | 71.37 | 71.70 | 64,243 | +0.03(+0.04%) |
Sep 20, 2021 | 71.81 | 72.60 | 70.86 | 71.68 | 92,683 | -0.82(-1.13%) |
Sep 17, 2021 | 74.26 | 74.26 | 72.16 | 72.50 | 400,919 | -1.10(-1.49%) |
Sep 16, 2021 | 74.17 | 74.64 | 73.22 | 73.59 | 63,202 | -0.68(-0.92%) |
Sep 15, 2021 | 74.45 | 74.95 | 73.77 | 74.28 | 85,590 | -0.09(-0.13%) |
Sep 14, 2021 | 74.69 | 75.58 | 73.83 | 74.37 | 78,311 | -0.24(-0.32%) |
Sep 13, 2021 | 75.61 | 75.86 | 74.11 | 74.61 | 58,911 | -0.57(-0.75%) |
Sep 10, 2021 | 76.76 | 76.76 | 75.16 | 75.17 | 57,375 | -1.45(-1.89%) |
Sep 09, 2021 | 77.30 | 77.62 | 76.60 | 76.62 | 68,590 | -0.86(-1.11%) |
Sep 08, 2021 | 76.01 | 77.60 | 75.89 | 77.48 | 61,618 | +1.20(+1.57%) |
Sep 07, 2021 | 76.44 | 76.73 | 75.84 | 76.28 | 76,578 | -0.39(-0.51%) |
Sep 03, 2021 | 77.28 | 77.28 | 76.19 | 76.67 | 47,569 | -0.45(-0.59%) |
Sep 02, 2021 | 76.99 | 77.35 | 76.39 | 77.12 | 41,910 | +0.43(+0.55%) |
Sep 01, 2021 | 76.33 | 77.05 | 75.91 | 76.70 | 51,141 | +0.55(+0.72%) |
Aug 31, 2021 | 76.33 | 76.76 | 75.80 | 76.15 | 61,895 | +0.11(+0.15%) |
Aug 30, 2021 | 75.79 | 76.34 | 75.75 | 76.04 | 51,248 | +0.13(+0.17%) |
Aug 27, 2021 | 75.20 | 76.12 | 74.80 | 75.90 | 69,598 | +0.84(+1.12%) |
Aug 26, 2021 | 75.89 | 75.97 | 74.88 | 75.07 | 57,738 | -0.45(-0.60%) |
Aug 25, 2021 | 76.03 | 76.60 | 75.39 | 75.52 | 92,942 | -0.64(-0.84%) |
Aug 24, 2021 | 76.93 | 76.95 | 75.87 | 76.16 | 41,754 | -0.97(-1.26%) |
Aug 23, 2021 | 77.64 | 78.05 | 76.78 | 77.13 | 47,930 | -0.46(-0.59%) |
Aug 20, 2021 | 76.13 | 77.67 | 76.08 | 77.59 | 87,260 | +1.19(+1.56%) |
Aug 19, 2021 | 75.94 | 76.49 | 75.74 | 76.39 | 59,819 | +0.39(+0.51%) |
Aug 18, 2021 | 76.32 | 76.90 | 75.81 | 76.01 | 49,718 | -0.24(-0.32%) |
Aug 17, 2021 | 76.23 | 76.46 | 75.66 | 76.25 | 41,213 | -0.17(-0.22%) |
Aug 16, 2021 | 76.11 | 77.23 | 75.74 | 76.42 | 37,259 | +0.12(+0.16%) |
Aug 13, 2021 | 75.84 | 76.90 | 75.84 | 76.30 | 48,104 | +0.49(+0.65%) |
Aug 12, 2021 | 75.82 | 75.88 | 75.32 | 75.81 | 43,451 | -0.09(-0.12%) |
Aug 11, 2021 | 75.45 | 75.90 | 75.35 | 75.90 | 30,072 | +0.57(+0.76%) |
Aug 10, 2021 | 75.05 | 75.53 | 74.62 | 75.33 | 36,625 | +0.35(+0.46%) |
Aug 09, 2021 | 75.34 | 75.89 | 74.88 | 74.98 | 96,042 | -0.78(-1.03%) |
Aug 06, 2021 | 75.42 | 76.34 | 75.17 | 75.76 | 52,061 | +0.74(+0.99%) |
Aug 05, 2021 | 74.71 | 75.23 | 74.21 | 75.02 | 60,319 | +0.24(+0.31%) |
Aug 04, 2021 | 74.29 | 74.82 | 73.81 | 74.78 | 80,619 | +0.04(+0.05%) |
Aug 03, 2021 | 74.05 | 75.10 | 73.42 | 74.75 | 57,693 | +0.89(+1.21%) |