Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.37 | 58.85 | 58.02 | 58.69 | 557,441 | -0.10(-0.17%) |
Jul 28, 2022 | 59.79 | 59.79 | 57.72 | 58.79 | 686,396 | -1.04(-1.74%) |
Jul 27, 2022 | 59.24 | 60.22 | 58.40 | 59.83 | 872,661 | +1.42(+2.43%) |
Jul 26, 2022 | 57.76 | 59.00 | 57.56 | 58.41 | 578,920 | +0.58(+1.00%) |
Jul 25, 2022 | 56.82 | 57.90 | 56.02 | 57.83 | 565,321 | +1.44(+2.55%) |
Jul 22, 2022 | 57.80 | 57.80 | 55.75 | 56.39 | 1,147,971 | -1.66(-2.86%) |
Jul 21, 2022 | 58.25 | 58.75 | 57.65 | 58.05 | 685,896 | +0.05(+0.09%) |
Jul 20, 2022 | 58.00 | 58.80 | 57.37 | 58.00 | 514,856 | +0.04(+0.07%) |
Jul 19, 2022 | 57.68 | 58.23 | 57.41 | 57.96 | 642,404 | +1.19(+2.10%) |
Jul 18, 2022 | 56.52 | 57.93 | 56.33 | 56.77 | 466,133 | +0.43(+0.76%) |
Jul 15, 2022 | 56.14 | 56.52 | 55.59 | 56.34 | 452,670 | +1.02(+1.84%) |
Jul 14, 2022 | 55.99 | 56.02 | 55.12 | 55.32 | 361,927 | -1.39(-2.45%) |
Jul 13, 2022 | 56.12 | 56.96 | 55.72 | 56.71 | 200,701 | -0.01(-0.02%) |
Jul 12, 2022 | 56.24 | 57.00 | 56.18 | 56.72 | 341,969 | +0.23(+0.41%) |
Jul 11, 2022 | 57.01 | 57.27 | 56.30 | 56.49 | 234,213 | -1.11(-1.93%) |
Jul 08, 2022 | 57.83 | 58.36 | 57.22 | 57.60 | 443,054 | -0.43(-0.74%) |
Jul 07, 2022 | 56.92 | 58.16 | 56.77 | 58.03 | 786,263 | +1.27(+2.24%) |
Jul 06, 2022 | 57.31 | 58.00 | 56.43 | 56.76 | 671,770 | -0.63(-1.10%) |
Jul 05, 2022 | 56.95 | 57.52 | 55.09 | 57.39 | 423,389 | -0.33(-0.57%) |
Jul 01, 2022 | 56.26 | 57.93 | 55.86 | 57.72 | 469,722 | +1.58(+2.81%) |
Jun 30, 2022 | 56.57 | 56.87 | 55.72 | 56.14 | 560,616 | -1.39(-2.42%) |
Jun 29, 2022 | 57.49 | 58.03 | 56.72 | 57.53 | 465,975 | -0.02(-0.03%) |
Jun 28, 2022 | 59.16 | 59.59 | 57.48 | 57.55 | 649,695 | -1.16(-1.98%) |
Jun 27, 2022 | 57.57 | 59.03 | 57.43 | 58.71 | 543,431 | +0.86(+1.49%) |
Jun 24, 2022 | 57.53 | 58.69 | 56.72 | 57.85 | 833,579 | +1.10(+1.94%) |
Jun 23, 2022 | 57.23 | 57.89 | 56.34 | 56.75 | 760,750 | -0.61(-1.06%) |
Jun 22, 2022 | 53.90 | 58.18 | 53.88 | 57.36 | 1,119,866 | +2.98(+5.48%) |
Jun 21, 2022 | 55.20 | 55.26 | 53.98 | 54.38 | 884,502 | -0.09(-0.17%) |
Jun 17, 2022 | 53.49 | 55.11 | 53.42 | 54.47 | 1,277,409 | +1.39(+2.62%) |
Jun 16, 2022 | 54.15 | 54.89 | 52.60 | 53.08 | 953,366 | -2.50(-4.50%) |
Jun 15, 2022 | 56.27 | 56.84 | 54.80 | 55.58 | 657,438 | -0.13(-0.23%) |
Jun 14, 2022 | 57.43 | 57.50 | 55.13 | 55.71 | 732,779 | -1.61(-2.81%) |
Jun 13, 2022 | 57.60 | 57.93 | 56.64 | 57.32 | 621,678 | -1.77(-3.00%) |
Jun 10, 2022 | 59.87 | 60.17 | 59.03 | 59.09 | 587,085 | -1.46(-2.41%) |
Jun 09, 2022 | 61.30 | 61.30 | 59.92 | 60.55 | 818,019 | -1.03(-1.67%) |
Jun 08, 2022 | 61.97 | 62.52 | 61.46 | 61.58 | 398,485 | -0.63(-1.01%) |
Jun 07, 2022 | 61.51 | 62.54 | 61.22 | 62.21 | 826,505 | +0.31(+0.50%) |
Jun 06, 2022 | 64.25 | 64.48 | 61.48 | 61.90 | 616,504 | -1.63(-2.57%) |
Jun 03, 2022 | 66.07 | 66.07 | 63.40 | 63.53 | 641,129 | -3.06(-4.60%) |
Jun 02, 2022 | 64.40 | 66.60 | 63.51 | 66.59 | 363,902 | +2.31(+3.59%) |
Jun 01, 2022 | 66.53 | 66.75 | 63.43 | 64.28 | 634,227 | -2.32(-3.48%) |
May 31, 2022 | 66.83 | 67.00 | 65.78 | 66.60 | 983,997 | -0.22(-0.33%) |
May 27, 2022 | 66.39 | 67.00 | 66.13 | 66.82 | 379,148 | +0.67(+1.01%) |
May 26, 2022 | 66.08 | 66.46 | 65.73 | 66.15 | 277,112 | +0.28(+0.43%) |
May 25, 2022 | 64.77 | 66.01 | 64.35 | 65.87 | 432,659 | +0.39(+0.60%) |
May 24, 2022 | 65.60 | 65.99 | 64.81 | 65.48 | 556,107 | -0.52(-0.79%) |
May 23, 2022 | 65.92 | 66.14 | 64.42 | 66.00 | 531,877 | +1.08(+1.66%) |
May 20, 2022 | 65.74 | 65.74 | 63.35 | 64.92 | 860,781 | -0.18(-0.28%) |
May 19, 2022 | 65.12 | 66.23 | 63.57 | 65.10 | 669,673 | -0.62(-0.94%) |
May 18, 2022 | 65.93 | 66.89 | 65.57 | 65.72 | 795,823 | -0.98(-1.47%) |
May 17, 2022 | 65.14 | 67.08 | 64.54 | 66.70 | 815,693 | +2.60(+4.06%) |
May 16, 2022 | 63.28 | 64.68 | 63.17 | 64.10 | 927,596 | +0.51(+0.80%) |
May 13, 2022 | 61.93 | 63.73 | 61.70 | 63.59 | 532,466 | +2.53(+4.14%) |
May 12, 2022 | 59.95 | 61.67 | 59.91 | 61.06 | 857,625 | +0.50(+0.83%) |
May 11, 2022 | 57.21 | 63.64 | 57.21 | 60.56 | 1,484,846 | -0.66(-1.08%) |
May 10, 2022 | 60.92 | 61.62 | 59.24 | 61.22 | 1,309,552 | +0.75(+1.24%) |
May 09, 2022 | 63.93 | 64.03 | 60.27 | 60.47 | 1,202,887 | -4.68(-7.18%) |
May 06, 2022 | 67.06 | 67.17 | 64.16 | 65.15 | 1,623,355 | -2.14(-3.18%) |
May 05, 2022 | 68.03 | 68.50 | 65.80 | 67.29 | 1,234,205 | -0.97(-1.42%) |
May 04, 2022 | 66.64 | 68.65 | 65.90 | 68.26 | 752,752 | +1.88(+2.83%) |
May 03, 2022 | 66.90 | 67.20 | 66.00 | 66.38 | 569,639 | +0.29(+0.44%) |
May 02, 2022 | 66.22 | 67.05 | 64.81 | 66.09 | 784,772 | -0.13(-0.20%) |
Apr 29, 2022 | 66.16 | 66.97 | 65.87 | 66.22 | 1,225,202 | -0.31(-0.47%) |
Apr 28, 2022 | 66.49 | 67.24 | 65.62 | 66.53 | 1,322,574 | +0.21(+0.32%) |
Apr 27, 2022 | 67.16 | 67.93 | 65.94 | 66.32 | 1,329,623 | -1.19(-1.76%) |
Apr 26, 2022 | 69.27 | 69.95 | 67.45 | 67.51 | 1,056,789 | -2.63(-3.75%) |
Apr 25, 2022 | 68.56 | 70.19 | 68.26 | 70.14 | 975,304 | +1.61(+2.35%) |
Apr 22, 2022 | 70.00 | 70.66 | 67.63 | 68.53 | 5,230,216 | -10.47(-13.25%) |
Apr 21, 2022 | 81.78 | 81.78 | 78.92 | 79.00 | 897,381 | -2.37(-2.91%) |
Apr 20, 2022 | 79.14 | 81.54 | 78.85 | 81.37 | 1,034,744 | +2.61(+3.31%) |
Apr 19, 2022 | 76.44 | 78.82 | 76.33 | 78.76 | 945,714 | +2.44(+3.20%) |
Apr 18, 2022 | 77.31 | 77.82 | 75.82 | 76.32 | 871,637 | -1.18(-1.52%) |
Apr 14, 2022 | 77.06 | 78.40 | 76.70 | 77.50 | 977,009 | +0.54(+0.70%) |
Apr 13, 2022 | 76.20 | 77.34 | 76.18 | 76.96 | 406,028 | +1.47(+1.95%) |
Apr 12, 2022 | 75.00 | 76.12 | 74.80 | 75.49 | 670,718 | +0.74(+0.99%) |
Apr 11, 2022 | 75.85 | 76.49 | 74.69 | 74.75 | 877,927 | -1.60(-2.10%) |
Apr 08, 2022 | 75.64 | 76.68 | 75.24 | 76.35 | 759,917 | +0.40(+0.53%) |
Apr 07, 2022 | 74.92 | 76.08 | 74.77 | 75.95 | 512,828 | +0.65(+0.86%) |
Apr 06, 2022 | 74.36 | 75.51 | 74.03 | 75.30 | 1,985,338 | +0.29(+0.39%) |
Apr 05, 2022 | 75.36 | 75.97 | 74.90 | 75.01 | 679,873 | -0.39(-0.52%) |
Apr 04, 2022 | 76.17 | 76.17 | 74.40 | 75.40 | 653,529 | -0.77(-1.01%) |
Apr 01, 2022 | 74.07 | 76.44 | 74.07 | 76.17 | 463,318 | +2.39(+3.24%) |
Mar 31, 2022 | 74.82 | 75.10 | 73.77 | 73.78 | 563,705 | -1.21(-1.61%) |
Mar 30, 2022 | 73.75 | 74.99 | 73.46 | 74.99 | 482,085 | +1.04(+1.41%) |
Mar 29, 2022 | 73.79 | 74.79 | 73.66 | 73.95 | 502,386 | +0.68(+0.93%) |
Mar 28, 2022 | 71.44 | 73.45 | 71.27 | 73.27 | 842,366 | +2.28(+3.21%) |
Mar 25, 2022 | 69.62 | 71.02 | 69.41 | 70.99 | 400,993 | +1.73(+2.50%) |
Mar 24, 2022 | 68.40 | 69.32 | 67.81 | 69.26 | 289,000 | +1.29(+1.90%) |
Mar 23, 2022 | 68.91 | 68.91 | 67.19 | 67.97 | 461,664 | -1.13(-1.64%) |
Mar 22, 2022 | 68.65 | 69.41 | 68.53 | 69.10 | 346,695 | +0.53(+0.77%) |
Mar 21, 2022 | 69.05 | 69.39 | 68.06 | 68.57 | 212,546 | -0.70(-1.01%) |
Mar 18, 2022 | 69.38 | 69.38 | 68.07 | 69.27 | 729,326 | -0.09(-0.13%) |
Mar 17, 2022 | 67.06 | 69.40 | 66.55 | 69.36 | 320,738 | +2.22(+3.31%) |
Mar 16, 2022 | 66.43 | 67.88 | 65.84 | 67.14 | 341,572 | +1.25(+1.90%) |
Mar 15, 2022 | 64.70 | 66.52 | 64.70 | 65.89 | 1,017,238 | +1.45(+2.25%) |
Mar 14, 2022 | 68.68 | 68.68 | 64.10 | 64.44 | 670,609 | -4.17(-6.08%) |
Mar 11, 2022 | 70.67 | 71.84 | 68.51 | 68.61 | 428,461 | -1.89(-2.68%) |
Mar 10, 2022 | 68.50 | 70.73 | 68.48 | 70.50 | 765,301 | +1.08(+1.56%) |
Mar 09, 2022 | 71.17 | 71.17 | 68.54 | 69.42 | 843,885 | -0.61(-0.87%) |
Mar 08, 2022 | 72.00 | 72.06 | 69.69 | 70.03 | 1,512,196 | -2.24(-3.10%) |
Mar 07, 2022 | 73.28 | 73.28 | 71.35 | 72.27 | 589,269 | +0.45(+0.63%) |
Mar 04, 2022 | 71.19 | 71.93 | 70.23 | 71.82 | 272,279 | -0.27(-0.37%) |
Mar 03, 2022 | 72.69 | 73.15 | 71.59 | 72.09 | 381,297 | -0.27(-0.37%) |
Mar 02, 2022 | 71.14 | 73.25 | 71.14 | 72.36 | 512,024 | +1.46(+2.06%) |
Mar 01, 2022 | 69.88 | 71.16 | 69.88 | 70.90 | 631,431 | +0.58(+0.82%) |
Feb 28, 2022 | 68.92 | 70.63 | 68.89 | 70.32 | 487,073 | +0.62(+0.89%) |
Feb 25, 2022 | 67.82 | 69.87 | 67.88 | 69.70 | 385,454 | +1.94(+2.86%) |
Feb 24, 2022 | 64.76 | 67.84 | 64.35 | 67.76 | 452,337 | +1.47(+2.22%) |
Feb 23, 2022 | 66.00 | 67.15 | 65.68 | 66.29 | 386,534 | +0.46(+0.70%) |
Feb 22, 2022 | 65.40 | 66.67 | 65.26 | 65.83 | 667,304 | -0.42(-0.63%) |
Feb 18, 2022 | 66.25 | 0 | -0.09(-0.14%) | |||
Feb 17, 2022 | 67.76 | 68.23 | 65.77 | 66.34 | 837,209 | -2.03(-2.97%) |
Feb 16, 2022 | 68.74 | 69.08 | 67.43 | 68.37 | 857,675 | -0.88(-1.27%) |
Feb 15, 2022 | 68.60 | 69.57 | 68.26 | 69.25 | 576,340 | +1.78(+2.64%) |
Feb 14, 2022 | 69.22 | 69.80 | 67.21 | 67.47 | 704,532 | -1.75(-2.53%) |
Feb 11, 2022 | 70.44 | 70.78 | 68.82 | 69.22 | 349,359 | -0.81(-1.16%) |
Feb 10, 2022 | 69.46 | 71.16 | 69.43 | 70.03 | 364,339 | -0.52(-0.74%) |
Feb 09, 2022 | 69.97 | 71.01 | 69.97 | 70.55 | 463,769 | +1.14(+1.64%) |
Feb 08, 2022 | 67.27 | 70.16 | 67.27 | 69.41 | 528,326 | +2.04(+3.03%) |
Feb 07, 2022 | 67.10 | 67.83 | 66.70 | 67.37 | 399,911 | +0.67(+1.00%) |
Feb 04, 2022 | 67.22 | 67.79 | 66.20 | 66.70 | 366,831 | -0.88(-1.30%) |
Feb 03, 2022 | 66.51 | 68.08 | 67.58 | 629,701 | +0.79(+1.18%) | |
Feb 02, 2022 | 67.00 | 67.76 | 66.36 | 66.79 | 351,466 | -0.07(-0.10%) |
Feb 01, 2022 | 67.08 | 67.44 | 66.25 | 66.86 | 460,285 | +0.13(+0.19%) |
Jan 31, 2022 | 64.97 | 66.79 | 66.73 | 578,247 | +1.99(+3.07%) | |
Jan 28, 2022 | 63.76 | 64.78 | 62.39 | 64.74 | 818,575 | +1.06(+1.66%) |
Jan 27, 2022 | 65.51 | 65.94 | 63.11 | 63.68 | 1,017,210 | -1.51(-2.32%) |
Jan 26, 2022 | 66.60 | 67.15 | 64.87 | 65.19 | 407,772 | -0.68(-1.03%) |
Jan 25, 2022 | 67.50 | 67.50 | 65.19 | 65.87 | 422,514 | -2.79(-4.06%) |
Jan 24, 2022 | 66.69 | 68.73 | 65.25 | 68.66 | 487,988 | +0.73(+1.07%) |
Jan 21, 2022 | 68.81 | 69.76 | 67.93 | 67.93 | 496,559 | -0.88(-1.28%) |
Jan 20, 2022 | 68.72 | 70.99 | 68.32 | 68.81 | 613,566 | +0.23(+0.34%) |
Jan 19, 2022 | 70.96 | 71.42 | 68.47 | 68.58 | 568,960 | -2.20(-3.11%) |
Jan 18, 2022 | 72.46 | 72.72 | 70.46 | 70.78 | 746,905 | -2.67(-3.64%) |
Jan 14, 2022 | 73.45 | 0 | +0.43(+0.59%) | |||
Jan 13, 2022 | 72.43 | 73.76 | 71.65 | 73.02 | 486,396 | +1.08(+1.50%) |
Jan 12, 2022 | 73.00 | 73.02 | 70.81 | 71.94 | 328,177 | -1.07(-1.47%) |
Jan 11, 2022 | 72.47 | 73.50 | 71.77 | 73.01 | 546,136 | +0.88(+1.22%) |
Jan 10, 2022 | 71.00 | 72.23 | 70.23 | 72.13 | 467,325 | +0.54(+0.75%) |
Jan 07, 2022 | 72.09 | 73.57 | 70.76 | 71.59 | 452,667 | -1.37(-1.88%) |
Jan 06, 2022 | 72.26 | 74.18 | 72.15 | 72.96 | 376,222 | -0.04(-0.05%) |
Jan 05, 2022 | 75.72 | 76.22 | 72.50 | 73.00 | 663,734 | -2.54(-3.36%) |
Jan 04, 2022 | 74.95 | 75.98 | 74.23 | 75.54 | 463,293 | +1.60(+2.16%) |
Jan 03, 2022 | 72.33 | 74.20 | 71.30 | 73.94 | 392,353 | +1.74(+2.41%) |
Dec 31, 2021 | 72.29 | 73.08 | 72.09 | 72.20 | 225,698 | -0.31(-0.43%) |
Dec 30, 2021 | 73.60 | 73.99 | 72.49 | 72.51 | 293,321 | -0.95(-1.29%) |
Dec 29, 2021 | 72.86 | 73.71 | 72.64 | 73.46 | 207,250 | +0.70(+0.96%) |
Dec 28, 2021 | 73.14 | 73.48 | 72.14 | 72.76 | 229,286 | -0.43(-0.59%) |
Dec 27, 2021 | 72.40 | 73.26 | 71.53 | 73.19 | 265,393 | +0.97(+1.34%) |
Dec 23, 2021 | 71.96 | 73.03 | 71.43 | 72.22 | 569,188 | +0.57(+0.80%) |
Dec 22, 2021 | 69.98 | 72.10 | 69.84 | 71.65 | 431,255 | +1.47(+2.09%) |
Dec 21, 2021 | 67.97 | 70.71 | 67.92 | 70.18 | 542,148 | +2.94(+4.37%) |
Dec 20, 2021 | 67.46 | 67.63 | 65.54 | 67.24 | 530,697 | -0.97(-1.42%) |
Dec 17, 2021 | 66.86 | 69.28 | 66.35 | 68.21 | 1,491,046 | +1.97(+2.97%) |
Dec 16, 2021 | 67.08 | 67.95 | 65.80 | 66.24 | 613,181 | -0.70(-1.05%) |
Dec 15, 2021 | 67.69 | 68.00 | 65.83 | 66.94 | 546,454 | -1.01(-1.49%) |
Dec 14, 2021 | 68.45 | 68.81 | 67.63 | 67.95 | 406,250 | -1.01(-1.46%) |
Dec 13, 2021 | 70.35 | 70.92 | 68.62 | 68.96 | 562,643 | +1.01(+1.49%) |
Dec 10, 2021 | 69.18 | 69.18 | 67.17 | 67.95 | 327,759 | -0.03(-0.04%) |
Dec 09, 2021 | 69.42 | 70.42 | 67.94 | 67.98 | 441,110 | -1.66(-2.38%) |
Dec 08, 2021 | 69.03 | 69.75 | 68.34 | 69.64 | 353,454 | +0.72(+1.04%) |
Dec 07, 2021 | 68.09 | 70.16 | 68.09 | 68.92 | 687,042 | +1.73(+2.57%) |
Dec 06, 2021 | 63.62 | 67.25 | 62.83 | 67.19 | 850,431 | +4.14(+6.57%) |
Dec 03, 2021 | 63.70 | 63.99 | 62.62 | 63.05 | 438,821 | -0.58(-0.91%) |
Dec 02, 2021 | 62.74 | 63.85 | 62.57 | 63.63 | 516,998 | +0.54(+0.86%) |
Dec 01, 2021 | 63.48 | 64.63 | 63.05 | 63.09 | 793,574 | +0.47(+0.75%) |
Nov 30, 2021 | 63.23 | 63.95 | 62.47 | 62.62 | 700,188 | -1.15(-1.80%) |
Nov 29, 2021 | 64.97 | 64.98 | 63.58 | 63.77 | 464,796 | -0.18(-0.28%) |
Nov 26, 2021 | 65.96 | 65.99 | 63.69 | 63.95 | 387,614 | -2.96(-4.42%) |
Nov 24, 2021 | 66.40 | 67.45 | 66.39 | 66.91 | 373,602 | +0.13(+0.19%) |
Nov 23, 2021 | 67.79 | 67.80 | 66.06 | 66.78 | 332,686 | -1.37(-2.01%) |
Nov 22, 2021 | 67.48 | 68.77 | 66.59 | 68.15 | 421,527 | +0.52(+0.77%) |
Nov 19, 2021 | 69.12 | 69.47 | 67.60 | 67.63 | 810,022 | -1.50(-2.17%) |
Nov 18, 2021 | 70.35 | 70.35 | 68.87 | 69.13 | 486,281 | -1.37(-1.94%) |
Nov 17, 2021 | 71.21 | 71.21 | 70.23 | 70.50 | 358,396 | -0.71(-1.00%) |
Nov 16, 2021 | 70.88 | 72.63 | 70.71 | 71.21 | 801,314 | +0.42(+0.59%) |
Nov 15, 2021 | 73.71 | 77.15 | 68.21 | 70.79 | 1,962,850 | -3.00(-4.07%) |
Nov 12, 2021 | 73.85 | 74.40 | 73.55 | 73.79 | 422,343 | +0.17(+0.23%) |
Nov 11, 2021 | 75.58 | 75.58 | 72.30 | 73.62 | 431,764 | -1.84(-2.44%) |
Nov 10, 2021 | 74.36 | 75.52 | 75.46 | 482,792 | +0.61(+0.81%) | |
Nov 09, 2021 | 77.01 | 77.61 | 74.76 | 74.85 | 463,878 | -2.68(-3.46%) |
Nov 08, 2021 | 78.51 | 79.02 | 76.65 | 77.53 | 317,117 | -0.88(-1.12%) |
Nov 05, 2021 | 77.00 | 79.48 | 76.19 | 78.41 | 963,768 | +1.06(+1.37%) |
Nov 04, 2021 | 78.66 | 78.90 | 77.14 | 77.35 | 372,545 | -0.88(-1.12%) |
Nov 03, 2021 | 77.95 | 78.61 | 77.22 | 78.23 | 367,891 | +0.13(+0.17%) |
Nov 02, 2021 | 78.00 | 78.77 | 77.70 | 78.10 | 488,246 | +0.12(+0.15%) |
Nov 01, 2021 | 77.61 | 78.56 | 78.48 | 77.98 | 421,535 | +0.81(+1.05%) |
Oct 29, 2021 | 77.04 | 77.49 | 76.23 | 77.17 | 542,278 | +0.31(+0.40%) |
Oct 28, 2021 | 77.95 | 78.54 | 76.58 | 76.86 | 330,441 | -0.22(-0.29%) |
Oct 27, 2021 | 77.72 | 78.17 | 76.24 | 77.08 | 191,334 | -0.88(-1.13%) |
Oct 26, 2021 | 78.22 | 77.96 | 233,873 | -0.15(-0.19%) | ||
Oct 25, 2021 | 79.85 | 79.85 | 77.91 | 78.11 | 261,411 | -1.81(-2.26%) |
Oct 22, 2021 | 78.54 | 80.14 | 78.41 | 79.92 | 300,203 | +1.61(+2.06%) |
Oct 21, 2021 | 77.86 | 78.35 | 77.24 | 78.31 | 210,321 | +0.38(+0.49%) |
Oct 20, 2021 | 77.63 | 78.57 | 77.29 | 77.93 | 201,907 | +0.72(+0.93%) |
Oct 19, 2021 | 76.68 | 77.44 | 76.58 | 77.21 | 573,208 | +0.89(+1.17%) |
Oct 18, 2021 | 75.90 | 76.48 | 74.33 | 76.32 | 457,741 | -0.11(-0.14%) |
Oct 15, 2021 | 77.38 | 77.39 | 76.26 | 76.43 | 324,964 | -0.72(-0.93%) |
Oct 14, 2021 | 76.17 | 77.54 | 76.17 | 77.15 | 230,044 | +1.65(+2.19%) |
Oct 13, 2021 | 76.51 | 76.72 | 75.41 | 75.50 | 281,071 | -0.81(-1.06%) |
Oct 12, 2021 | 75.69 | 76.72 | 75.32 | 76.31 | 311,878 | +0.79(+1.05%) |
Oct 11, 2021 | 75.98 | 76.46 | 75.51 | 75.52 | 284,017 | -0.55(-0.72%) |
Oct 08, 2021 | 78.31 | 78.79 | 76.04 | 76.07 | 262,897 | -2.18(-2.79%) |
Oct 07, 2021 | 78.46 | 79.71 | 78.21 | 78.25 | 266,213 | +0.55(+0.71%) |
Oct 06, 2021 | 77.79 | 78.00 | 76.50 | 77.70 | 265,665 | -0.59(-0.75%) |
Oct 05, 2021 | 77.54 | 78.82 | 77.12 | 78.29 | 539,297 | +1.39(+1.81%) |
Oct 04, 2021 | 78.82 | 79.05 | 76.14 | 76.90 | 546,874 | -2.10(-2.66%) |
Oct 01, 2021 | 76.71 | 79.81 | 76.07 | 79.00 | 472,140 | +2.38(+3.11%) |
Sep 30, 2021 | 79.16 | 79.68 | 76.64 | 76.62 | 352,033 | -2.28(-2.89%) |
Sep 29, 2021 | 79.16 | 79.67 | 78.61 | 78.90 | 308,760 | +0.12(+0.15%) |
Sep 28, 2021 | 79.92 | 80.15 | 78.39 | 78.78 | 478,225 | -1.66(-2.06%) |
Sep 27, 2021 | 81.22 | 81.67 | 79.46 | 80.44 | 344,503 | -0.78(-0.96%) |
Sep 24, 2021 | 80.52 | 81.44 | 80.47 | 81.22 | 542,019 | +0.27(+0.33%) |
Sep 23, 2021 | 80.06 | 81.60 | 79.73 | 80.95 | 493,016 | +1.38(+1.73%) |
Sep 22, 2021 | 78.73 | 80.30 | 78.56 | 79.57 | 326,550 | +0.95(+1.21%) |
Sep 21, 2021 | 80.22 | 80.44 | 78.51 | 78.62 | 341,759 | -0.58(-0.73%) |
Sep 20, 2021 | 79.77 | 80.31 | 78.61 | 79.20 | 586,597 | -1.52(-1.88%) |
Sep 17, 2021 | 81.54 | 81.82 | 79.70 | 80.72 | 1,077,815 | -0.91(-1.11%) |
Sep 16, 2021 | 81.38 | 82.46 | 81.38 | 81.63 | 326,447 | +0.51(+0.63%) |
Sep 15, 2021 | 80.32 | 81.89 | 79.86 | 81.12 | 467,136 | +0.87(+1.08%) |
Sep 14, 2021 | 80.88 | 81.44 | 80.09 | 80.25 | 537,653 | -0.32(-0.40%) |
Sep 13, 2021 | 81.96 | 81.96 | 80.11 | 80.57 | 557,402 | -0.88(-1.08%) |
Sep 10, 2021 | 83.25 | 83.32 | 81.41 | 81.45 | 298,811 | -1.73(-2.08%) |
Sep 09, 2021 | 84.06 | 84.06 | 82.79 | 83.18 | 291,691 | -0.88(-1.05%) |
Sep 08, 2021 | 82.47 | 84.14 | 82.25 | 84.06 | 402,021 | +1.35(+1.63%) |
Sep 07, 2021 | 83.79 | 83.93 | 81.86 | 82.71 | 386,844 | -0.98(-1.17%) |
Sep 03, 2021 | 83.30 | 83.84 | 82.80 | 83.69 | 335,163 | -0.10(-0.12%) |
Sep 02, 2021 | 82.99 | 84.23 | 82.45 | 83.79 | 436,680 | +1.12(+1.35%) |
Sep 01, 2021 | 82.00 | 82.72 | 81.21 | 82.67 | 645,665 | +1.07(+1.31%) |
Aug 31, 2021 | 82.25 | 82.86 | 81.13 | 81.60 | 514,015 | -0.65(-0.79%) |
Aug 30, 2021 | 82.05 | 82.99 | 81.45 | 82.25 | 938,337 | +0.62(+0.76%) |
Aug 27, 2021 | 80.66 | 82.00 | 79.81 | 81.63 | 670,820 | +1.61(+2.01%) |
Aug 26, 2021 | 77.80 | 80.68 | 77.58 | 80.02 | 771,580 | +2.31(+2.97%) |
Aug 25, 2021 | 78.34 | 78.34 | 77.29 | 77.71 | 210,675 | -0.31(-0.40%) |
Aug 24, 2021 | 77.37 | 78.53 | 76.97 | 78.02 | 448,047 | +0.32(+0.41%) |
Aug 23, 2021 | 78.00 | 78.06 | 77.00 | 77.70 | 601,988 | -0.16(-0.21%) |
Aug 20, 2021 | 77.19 | 78.30 | 77.19 | 77.86 | 436,020 | +0.60(+0.78%) |
Aug 19, 2021 | 76.13 | 77.95 | 75.26 | 77.26 | 318,884 | +0.43(+0.56%) |
Aug 18, 2021 | 78.14 | 78.50 | 76.80 | 76.83 | 273,795 | -1.24(-1.59%) |
Aug 17, 2021 | 77.56 | 78.52 | 77.02 | 78.07 | 405,219 | +0.11(+0.14%) |
Aug 16, 2021 | 76.43 | 78.04 | 76.02 | 77.96 | 298,489 | +1.55(+2.03%) |
Aug 13, 2021 | 76.76 | 77.36 | 76.25 | 76.41 | 298,639 | -0.63(-0.82%) |
Aug 12, 2021 | 76.73 | 77.92 | 76.73 | 77.04 | 219,787 | +0.13(+0.17%) |
Aug 11, 2021 | 76.76 | 77.16 | 75.88 | 76.91 | 296,644 | +0.38(+0.50%) |
Aug 10, 2021 | 80.04 | 80.04 | 76.23 | 76.53 | 460,327 | -3.64(-4.54%) |
Aug 09, 2021 | 80.88 | 80.95 | 79.48 | 80.17 | 266,906 | -0.32(-0.40%) |
Aug 06, 2021 | 80.56 | 80.81 | 79.09 | 80.49 | 315,128 | +0.59(+0.74%) |
Aug 05, 2021 | 80.62 | 80.62 | 77.39 | 79.90 | 575,596 | -0.73(-0.91%) |
Aug 04, 2021 | 81.94 | 82.69 | 80.40 | 80.63 | 420,550 | -2.00(-2.42%) |
Aug 03, 2021 | 82.65 | 82.91 | 81.58 | 82.63 | 373,265 | -0.04(-0.05%) |