Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.46 | 87.23 | 86.36 | 86.48 | 338,211 | -0.10(-0.12%) |
Mar 30, 2022 | 85.94 | 86.58 | 85.78 | 86.58 | 75,531 | +0.67(+0.77%) |
Mar 29, 2022 | 85.45 | 85.92 | 84.99 | 85.92 | 77,993 | +0.79(+0.93%) |
Mar 28, 2022 | 84.64 | 85.17 | 84.31 | 85.13 | 61,004 | +0.54(+0.64%) |
Mar 25, 2022 | 83.53 | 84.59 | 83.53 | 84.59 | 53,682 | +1.18(+1.41%) |
Mar 24, 2022 | 82.79 | 83.43 | 82.68 | 83.41 | 88,782 | +0.89(+1.08%) |
Mar 23, 2022 | 82.42 | 83.00 | 82.15 | 82.52 | 52,967 | +0.01(+0.01%) |
Mar 22, 2022 | 82.81 | 82.81 | 82.02 | 82.51 | 93,396 | +0.06(+0.07%) |
Mar 21, 2022 | 81.96 | 82.87 | 81.96 | 82.45 | 65,658 | +0.32(+0.39%) |
Mar 18, 2022 | 82.59 | 82.82 | 81.82 | 82.13 | 87,375 | -0.49(-0.59%) |
Mar 17, 2022 | 82.28 | 83.14 | 82.20 | 82.62 | 48,879 | +0.31(+0.38%) |
Mar 16, 2022 | 82.44 | 82.59 | 81.17 | 82.31 | 109,313 | -0.08(-0.10%) |
Mar 15, 2022 | 82.00 | 82.49 | 81.65 | 82.40 | 65,302 | +1.09(+1.34%) |
Mar 14, 2022 | 81.69 | 81.93 | 80.95 | 81.31 | 72,017 | +0.06(+0.07%) |
Mar 11, 2022 | 81.81 | 82.21 | 81.25 | 81.25 | 55,425 | -0.40(-0.49%) |
Mar 10, 2022 | 80.86 | 81.73 | 80.54 | 81.65 | 67,962 | +0.60(+0.75%) |
Mar 09, 2022 | 82.00 | 82.00 | 80.97 | 81.05 | 112,342 | -0.41(-0.50%) |
Mar 08, 2022 | 82.92 | 83.34 | 81.45 | 81.45 | 156,984 | -1.30(-1.58%) |
Mar 07, 2022 | 82.03 | 82.93 | 81.63 | 82.76 | 170,081 | +0.77(+0.93%) |
Mar 04, 2022 | 80.08 | 82.07 | 79.89 | 81.99 | 77,983 | +1.71(+2.13%) |
Mar 03, 2022 | 79.29 | 80.64 | 79.27 | 80.28 | 92,877 | +1.33(+1.69%) |
Mar 02, 2022 | 77.94 | 79.27 | 77.94 | 78.95 | 127,191 | +0.97(+1.25%) |
Mar 01, 2022 | 78.42 | 78.99 | 77.41 | 77.97 | 104,602 | -0.58(-0.73%) |
Feb 28, 2022 | 77.51 | 78.60 | 77.51 | 78.55 | 119,849 | +0.42(+0.53%) |
Feb 25, 2022 | 76.23 | 78.19 | 76.90 | 78.14 | 102,473 | +2.30(+3.03%) |
Feb 24, 2022 | 74.44 | 75.98 | 74.38 | 75.84 | 103,858 | +0.67(+0.89%) |
Feb 23, 2022 | 76.49 | 76.70 | 75.08 | 75.17 | 496,796 | -1.17(-1.53%) |
Feb 22, 2022 | 76.65 | 76.65 | 75.94 | 76.34 | 107,193 | -0.17(-0.22%) |
Feb 18, 2022 | 76.51 | 0 | -0.22(-0.28%) | |||
Feb 17, 2022 | 76.41 | 77.06 | 76.00 | 76.73 | 83,915 | -0.01(-0.01%) |
Feb 16, 2022 | 76.58 | 77.04 | 76.06 | 76.74 | 64,400 | +0.21(+0.27%) |
Feb 15, 2022 | 77.33 | 77.58 | 76.25 | 76.53 | 41,710 | -0.31(-0.41%) |
Feb 14, 2022 | 77.64 | 77.64 | 76.13 | 76.84 | 127,950 | -0.63(-0.82%) |
Feb 11, 2022 | 77.97 | 78.37 | 77.16 | 77.47 | 87,206 | -0.11(-0.15%) |
Feb 10, 2022 | 78.88 | 79.16 | 77.39 | 77.59 | 110,973 | -1.99(-2.50%) |
Feb 09, 2022 | 79.61 | 79.86 | 79.36 | 79.58 | 73,364 | +0.40(+0.50%) |
Feb 08, 2022 | 79.19 | 79.54 | 78.99 | 79.18 | 55,916 | +0.12(+0.16%) |
Feb 07, 2022 | 79.17 | 79.45 | 78.73 | 79.06 | 41,135 | -0.18(-0.23%) |
Feb 04, 2022 | 79.35 | 79.90 | 78.47 | 79.24 | 94,919 | -0.51(-0.64%) |
Feb 03, 2022 | 80.10 | 79.69 | 79.75 | 97,532 | -0.60(-0.75%) | |
Feb 02, 2022 | 79.21 | 80.39 | 78.89 | 80.36 | 122,226 | +1.01(+1.27%) |
Feb 01, 2022 | 80.13 | 80.48 | 78.71 | 79.34 | 119,290 | -0.97(-1.21%) |
Jan 31, 2022 | 78.44 | 80.33 | 80.32 | 153,317 | +1.45(+1.83%) | |
Jan 28, 2022 | 77.72 | 78.93 | 77.15 | 78.87 | 146,187 | +1.05(+1.35%) |
Jan 27, 2022 | 77.86 | 78.91 | 77.57 | 77.82 | 83,038 | +0.43(+0.55%) |
Jan 26, 2022 | 78.37 | 78.94 | 77.02 | 77.40 | 97,726 | -0.64(-0.82%) |
Jan 25, 2022 | 78.19 | 78.78 | 77.61 | 78.04 | 115,610 | -1.11(-1.41%) |
Jan 24, 2022 | 79.80 | 79.80 | 77.20 | 79.16 | 166,020 | -0.74(-0.92%) |
Jan 21, 2022 | 80.43 | 80.79 | 79.74 | 79.89 | 63,458 | -0.22(-0.27%) |
Jan 20, 2022 | 80.30 | 81.40 | 80.11 | 80.11 | 74,389 | -0.07(-0.08%) |
Jan 19, 2022 | 80.15 | 80.82 | 80.00 | 80.18 | 53,671 | +0.27(+0.34%) |
Jan 18, 2022 | 80.47 | 80.47 | 79.49 | 79.90 | 66,217 | -1.05(-1.30%) |
Jan 14, 2022 | 80.95 | 0 | -0.42(-0.51%) | |||
Jan 13, 2022 | 81.15 | 81.69 | 81.13 | 81.37 | 29,391 | +0.22(+0.27%) |
Jan 12, 2022 | 80.75 | 81.31 | 80.53 | 81.15 | 77,081 | +0.30(+0.37%) |
Jan 11, 2022 | 81.56 | 81.59 | 80.38 | 80.85 | 51,861 | -0.66(-0.81%) |
Jan 10, 2022 | 82.06 | 82.06 | 81.10 | 81.51 | 99,082 | -0.56(-0.68%) |
Jan 07, 2022 | 81.37 | 82.41 | 80.94 | 82.07 | 123,332 | +0.58(+0.71%) |
Jan 06, 2022 | 82.17 | 82.52 | 81.43 | 81.49 | 158,718 | -0.73(-0.88%) |
Jan 05, 2022 | 82.55 | 83.20 | 82.22 | 82.22 | 167,538 | -0.36(-0.43%) |
Jan 04, 2022 | 82.80 | 83.47 | 82.52 | 82.58 | 130,189 | -0.08(-0.09%) |
Jan 03, 2022 | 83.51 | 83.51 | 81.78 | 82.65 | 59,503 | -0.90(-1.07%) |
Dec 31, 2021 | 83.14 | 83.84 | 82.99 | 83.55 | 22,953 | +0.37(+0.44%) |
Dec 30, 2021 | 83.06 | 83.29 | 82.71 | 83.18 | 47,882 | +0.20(+0.24%) |
Dec 29, 2021 | 82.54 | 83.01 | 82.48 | 82.98 | 44,058 | +0.49(+0.60%) |
Dec 28, 2021 | 81.83 | 82.54 | 81.83 | 82.49 | 34,979 | +0.69(+0.84%) |
Dec 27, 2021 | 81.52 | 81.81 | 81.36 | 81.80 | 16,293 | +0.40(+0.49%) |
Dec 23, 2021 | 81.42 | 81.73 | 81.28 | 81.40 | 23,339 | +0.05(+0.06%) |
Dec 22, 2021 | 80.88 | 81.40 | 80.76 | 81.36 | 30,615 | +0.36(+0.44%) |
Dec 21, 2021 | 81.39 | 81.78 | 80.66 | 81.00 | 48,579 | +0.04(+0.05%) |
Dec 20, 2021 | 80.48 | 81.05 | 79.66 | 80.96 | 44,643 | -0.11(-0.14%) |
Dec 17, 2021 | 82.19 | 82.25 | 80.97 | 81.07 | 35,568 | -1.24(-1.50%) |
Dec 16, 2021 | 81.71 | 82.74 | 81.71 | 82.31 | 147,338 | +0.43(+0.52%) |
Dec 15, 2021 | 80.78 | 81.91 | 80.69 | 81.89 | 101,153 | +1.28(+1.59%) |
Dec 14, 2021 | 80.95 | 81.23 | 80.27 | 80.60 | 102,174 | -0.60(-0.74%) |
Dec 13, 2021 | 80.30 | 81.59 | 80.23 | 81.21 | 153,578 | +0.83(+1.03%) |
Dec 10, 2021 | 80.42 | 80.65 | 80.19 | 80.38 | 231,176 | +0.39(+0.49%) |
Dec 09, 2021 | 80.21 | 80.38 | 79.61 | 79.98 | 60,123 | -0.23(-0.28%) |
Dec 08, 2021 | 80.14 | 80.56 | 79.78 | 80.21 | 43,112 | -0.02(-0.02%) |
Dec 07, 2021 | 79.98 | 80.37 | 79.65 | 80.22 | 42,029 | +0.59(+0.74%) |
Dec 06, 2021 | 78.83 | 80.34 | 78.83 | 79.63 | 49,941 | +1.22(+1.56%) |
Dec 03, 2021 | 78.13 | 78.46 | 77.26 | 78.41 | 31,919 | +0.49(+0.63%) |
Dec 02, 2021 | 77.12 | 78.55 | 76.98 | 77.92 | 33,095 | +1.11(+1.44%) |
Dec 01, 2021 | 77.14 | 78.68 | 76.80 | 76.82 | 33,144 | +0.07(+0.09%) |
Nov 30, 2021 | 78.78 | 78.78 | 76.71 | 76.75 | 39,233 | -2.44(-3.08%) |
Nov 29, 2021 | 78.39 | 79.38 | 78.33 | 79.19 | 27,424 | +1.14(+1.46%) |
Nov 26, 2021 | 78.68 | 79.03 | 77.87 | 78.06 | 20,188 | -1.21(-1.53%) |
Nov 24, 2021 | 79.25 | 79.42 | 78.95 | 79.27 | 25,049 | +0.04(+0.05%) |
Nov 23, 2021 | 79.11 | 79.58 | 78.76 | 79.23 | 34,453 | +0.10(+0.13%) |
Nov 22, 2021 | 78.62 | 79.46 | 78.62 | 79.13 | 25,144 | +0.41(+0.53%) |
Nov 19, 2021 | 78.28 | 78.84 | 78.25 | 78.71 | 36,318 | +0.39(+0.50%) |
Nov 18, 2021 | 78.59 | 78.32 | 78.18 | 78.32 | 26,532 | -0.52(-0.66%) |
Nov 17, 2021 | 78.51 | 78.87 | 78.22 | 78.83 | 43,927 | +0.16(+0.20%) |
Nov 16, 2021 | 78.97 | 79.14 | 78.65 | 78.68 | 28,239 | -0.28(-0.36%) |
Nov 15, 2021 | 78.37 | 78.99 | 78.22 | 78.96 | 20,782 | +0.86(+1.11%) |
Nov 12, 2021 | 78.08 | 78.22 | 77.80 | 78.09 | 22,297 | +0.04(+0.05%) |
Nov 11, 2021 | 78.45 | 78.45 | 77.72 | 78.06 | 21,290 | -0.40(-0.51%) |
Nov 10, 2021 | 77.70 | 78.47 | 78.46 | 24,218 | +0.67(+0.86%) | |
Nov 09, 2021 | 77.51 | 77.92 | 77.39 | 77.79 | 24,648 | +0.36(+0.46%) |
Nov 08, 2021 | 78.49 | 78.49 | 77.13 | 77.44 | 31,727 | -0.99(-1.26%) |
Nov 05, 2021 | 78.07 | 78.68 | 78.07 | 78.42 | 19,691 | +0.60(+0.77%) |
Nov 04, 2021 | 78.06 | 78.20 | 77.19 | 77.82 | 33,270 | -0.35(-0.44%) |
Nov 03, 2021 | 78.43 | 78.56 | 77.61 | 78.17 | 19,761 | -0.31(-0.39%) |
Nov 02, 2021 | 78.66 | 78.66 | 78.01 | 78.48 | 33,911 | +0.06(+0.07%) |
Nov 01, 2021 | 78.09 | 78.60 | 77.97 | 78.42 | 18,033 | +0.23(+0.30%) |
Oct 29, 2021 | 78.26 | 78.82 | 77.89 | 78.19 | 22,839 | -0.23(-0.30%) |
Oct 28, 2021 | 77.77 | 78.42 | 77.76 | 78.42 | 19,470 | +0.54(+0.69%) |
Oct 27, 2021 | 78.65 | 78.65 | 77.79 | 77.89 | 39,463 | -0.53(-0.67%) |
Oct 26, 2021 | 78.16 | 78.41 | 35,889 | +0.26(+0.34%) | ||
Oct 25, 2021 | 78.47 | 78.61 | 78.11 | 78.15 | 17,490 | -0.44(-0.56%) |
Oct 22, 2021 | 78.30 | 78.67 | 78.26 | 78.59 | 22,504 | +0.47(+0.60%) |
Oct 21, 2021 | 78.02 | 78.36 | 78.02 | 78.12 | 30,393 | +0.08(+0.11%) |
Oct 20, 2021 | 76.95 | 78.27 | 76.95 | 78.04 | 44,090 | +1.14(+1.48%) |
Oct 19, 2021 | 76.43 | 76.99 | 76.43 | 76.90 | 36,164 | +0.92(+1.21%) |
Oct 18, 2021 | 76.22 | 76.36 | 75.63 | 75.98 | 41,655 | -0.67(-0.87%) |
Oct 15, 2021 | 76.89 | 77.27 | 76.62 | 76.65 | 38,411 | -0.20(-0.26%) |
Oct 14, 2021 | 76.12 | 76.93 | 76.12 | 76.84 | 74,567 | +0.96(+1.26%) |
Oct 13, 2021 | 75.07 | 75.92 | 74.71 | 75.89 | 36,012 | +0.85(+1.14%) |
Oct 12, 2021 | 74.57 | 75.22 | 74.52 | 75.03 | 35,432 | +0.54(+0.72%) |
Oct 11, 2021 | 75.31 | 75.31 | 74.40 | 74.50 | 34,911 | -0.95(-1.26%) |
Oct 08, 2021 | 75.89 | 75.89 | 75.38 | 75.44 | 36,767 | -0.38(-0.50%) |
Oct 07, 2021 | 76.15 | 76.82 | 75.77 | 75.82 | 45,831 | -0.20(-0.26%) |
Oct 06, 2021 | 74.51 | 76.02 | 74.26 | 76.02 | 43,444 | +1.10(+1.47%) |
Oct 05, 2021 | 75.07 | 75.35 | 74.79 | 74.92 | 61,328 | -0.08(-0.10%) |
Oct 04, 2021 | 74.06 | 75.24 | 74.00 | 74.99 | 36,021 | +0.78(+1.05%) |
Oct 01, 2021 | 74.50 | 74.67 | 73.96 | 74.21 | 60,665 | +0.08(+0.10%) |
Sep 30, 2021 | 75.04 | 75.04 | 74.09 | 74.14 | 40,225 | -0.57(-0.77%) |
Sep 29, 2021 | 74.09 | 75.18 | 73.89 | 74.71 | 47,636 | +0.85(+1.14%) |
Sep 28, 2021 | 74.75 | 74.77 | 73.68 | 73.87 | 91,490 | -0.94(-1.26%) |
Sep 27, 2021 | 75.62 | 76.15 | 74.75 | 74.81 | 38,354 | -0.82(-1.08%) |
Sep 24, 2021 | 75.62 | 76.08 | 75.52 | 75.62 | 86,156 | -0.08(-0.11%) |
Sep 23, 2021 | 76.45 | 76.57 | 75.65 | 75.71 | 37,362 | -0.26(-0.34%) |
Sep 22, 2021 | 76.13 | 76.56 | 75.76 | 75.97 | 44,850 | -0.02(-0.02%) |
Sep 21, 2021 | 76.57 | 76.83 | 75.95 | 75.99 | 92,385 | -0.16(-0.21%) |
Sep 20, 2021 | 75.88 | 76.69 | 75.31 | 76.15 | 71,219 | -0.18(-0.23%) |
Sep 17, 2021 | 77.47 | 77.47 | 76.29 | 76.32 | 43,241 | -1.17(-1.51%) |
Sep 16, 2021 | 78.30 | 78.38 | 77.41 | 77.49 | 48,566 | -0.58(-0.74%) |
Sep 15, 2021 | 78.14 | 78.64 | 77.79 | 78.07 | 96,047 | -0.12(-0.16%) |
Sep 14, 2021 | 78.70 | 78.87 | 78.03 | 78.19 | 34,219 | -0.36(-0.46%) |
Sep 13, 2021 | 78.96 | 79.36 | 78.34 | 78.55 | 31,106 | -0.06(-0.07%) |
Sep 10, 2021 | 79.66 | 79.66 | 78.56 | 78.61 | 43,220 | -1.16(-1.45%) |
Sep 09, 2021 | 80.07 | 80.24 | 79.74 | 79.77 | 32,629 | -0.45(-0.56%) |
Sep 08, 2021 | 78.71 | 80.38 | 78.68 | 80.22 | 29,318 | +1.43(+1.81%) |
Sep 07, 2021 | 79.75 | 79.75 | 78.79 | 78.79 | 28,900 | -1.05(-1.32%) |
Sep 03, 2021 | 80.22 | 80.36 | 79.80 | 79.84 | 21,264 | -0.65(-0.81%) |
Sep 02, 2021 | 80.11 | 80.50 | 79.92 | 80.50 | 122,624 | +0.59(+0.74%) |
Sep 01, 2021 | 79.10 | 80.09 | 78.91 | 79.91 | 59,849 | +1.06(+1.35%) |
Aug 31, 2021 | 78.92 | 79.21 | 78.53 | 78.84 | 31,193 | -0.08(-0.11%) |
Aug 30, 2021 | 78.69 | 79.09 | 78.67 | 78.93 | 25,814 | +0.14(+0.18%) |
Aug 27, 2021 | 78.90 | 79.09 | 78.74 | 78.79 | 14,743 | +0.03(+0.04%) |
Aug 26, 2021 | 78.93 | 78.96 | 78.64 | 78.76 | 23,480 | -0.29(-0.37%) |
Aug 25, 2021 | 78.88 | 79.25 | 78.53 | 79.05 | 34,794 | +0.16(+0.20%) |
Aug 24, 2021 | 79.30 | 79.30 | 78.35 | 78.89 | 81,611 | -0.41(-0.52%) |
Aug 23, 2021 | 80.28 | 80.54 | 79.20 | 79.30 | 46,537 | -1.06(-1.32%) |
Aug 20, 2021 | 79.26 | 80.37 | 79.26 | 80.36 | 73,803 | +1.05(+1.32%) |
Aug 19, 2021 | 78.98 | 79.95 | 78.98 | 79.32 | 35,746 | +0.23(+0.29%) |
Aug 18, 2021 | 79.41 | 79.62 | 78.87 | 79.09 | 167,118 | -0.45(-0.56%) |
Aug 17, 2021 | 79.23 | 79.53 | 78.80 | 79.53 | 36,129 | +0.04(+0.05%) |
Aug 16, 2021 | 79.09 | 80.03 | 79.06 | 79.50 | 64,677 | +0.48(+0.61%) |
Aug 13, 2021 | 78.56 | 79.09 | 78.56 | 79.01 | 42,352 | +0.47(+0.59%) |
Aug 12, 2021 | 78.39 | 78.77 | 78.37 | 78.54 | 50,804 | +0.04(+0.05%) |
Aug 11, 2021 | 78.02 | 78.81 | 78.02 | 78.51 | 40,093 | +0.67(+0.86%) |
Aug 10, 2021 | 77.80 | 78.02 | 77.56 | 77.83 | 23,424 | +0.12(+0.16%) |
Aug 09, 2021 | 77.80 | 77.83 | 77.27 | 77.71 | 48,778 | +0.01(+0.01%) |
Aug 06, 2021 | 77.67 | 78.27 | 77.67 | 77.70 | 43,455 | -0.07(-0.08%) |
Aug 05, 2021 | 77.07 | 77.79 | 76.91 | 77.77 | 56,222 | +0.79(+1.03%) |
Aug 04, 2021 | 76.96 | 77.04 | 76.07 | 76.98 | 74,264 | -0.18(-0.23%) |
Aug 03, 2021 | 76.86 | 77.43 | 76.62 | 77.15 | 78,578 | +0.51(+0.67%) |
Aug 02, 2021 | 76.38 | 76.95 | 76.38 | 76.64 | 172,048 | +0.58(+0.76%) |
Jul 30, 2021 | 76.67 | 77.20 | 75.99 | 76.06 | 57,490 | -0.67(-0.88%) |
Jul 29, 2021 | 76.72 | 76.97 | 76.39 | 76.73 | 63,695 | +0.08(+0.11%) |
Jul 28, 2021 | 77.06 | 77.13 | 76.12 | 76.65 | 36,882 | -0.41(-0.53%) |
Jul 27, 2021 | 75.75 | 77.22 | 75.39 | 77.06 | 49,668 | +1.26(+1.66%) |
Jul 26, 2021 | 75.80 | 76.02 | 75.40 | 75.80 | 46,052 | -0.03(-0.04%) |
Jul 23, 2021 | 75.09 | 75.90 | 75.07 | 75.83 | 28,106 | +0.92(+1.23%) |
Jul 22, 2021 | 74.91 | 75.24 | 74.74 | 74.90 | 35,415 | +0.06(+0.07%) |
Jul 21, 2021 | 75.64 | 75.81 | 74.79 | 74.85 | 22,328 | -0.75(-0.99%) |
Jul 20, 2021 | 75.25 | 76.29 | 75.25 | 75.59 | 78,214 | +0.37(+0.50%) |
Jul 19, 2021 | 76.25 | 76.70 | 74.41 | 75.22 | 54,066 | -1.27(-1.66%) |
Jul 16, 2021 | 75.97 | 76.89 | 75.88 | 76.49 | 71,298 | +0.63(+0.84%) |
Jul 15, 2021 | 74.75 | 75.88 | 74.75 | 75.86 | 51,818 | +0.86(+1.14%) |
Jul 14, 2021 | 74.45 | 75.27 | 74.19 | 75.00 | 60,822 | +0.56(+0.75%) |
Jul 13, 2021 | 74.96 | 75.10 | 74.18 | 74.44 | 52,382 | -0.61(-0.81%) |
Jul 12, 2021 | 74.76 | 75.04 | 74.34 | 75.04 | 24,079 | +0.25(+0.34%) |
Jul 09, 2021 | 74.63 | 74.85 | 74.22 | 74.79 | 48,663 | +0.20(+0.26%) |
Jul 08, 2021 | 74.58 | 75.07 | 74.41 | 74.60 | 87,539 | -0.29(-0.39%) |
Jul 07, 2021 | 74.37 | 74.92 | 74.30 | 74.89 | 33,601 | +0.49(+0.65%) |
Jul 06, 2021 | 74.05 | 74.43 | 73.26 | 74.40 | 41,154 | +0.24(+0.33%) |
Jul 02, 2021 | 74.18 | 74.24 | 73.84 | 74.16 | 18,763 | +0.09(+0.13%) |
Jul 01, 2021 | 73.35 | 74.31 | 73.20 | 74.06 | 46,522 | +0.79(+1.08%) |
Jun 30, 2021 | 73.49 | 73.49 | 73.01 | 73.27 | 36,382 | -0.10(-0.14%) |
Jun 29, 2021 | 74.37 | 74.77 | 73.24 | 73.37 | 31,071 | -1.20(-1.61%) |
Jun 28, 2021 | 74.45 | 74.83 | 74.36 | 74.58 | 36,687 | +0.38(+0.52%) |
Jun 25, 2021 | 73.53 | 74.21 | 73.39 | 74.19 | 34,497 | +0.87(+1.18%) |
Jun 24, 2021 | 73.48 | 73.48 | 73.01 | 73.33 | 67,753 | -0.03(-0.04%) |
Jun 23, 2021 | 74.09 | 74.32 | 73.19 | 73.35 | 83,780 | -0.78(-1.06%) |
Jun 22, 2021 | 74.49 | 74.79 | 74.12 | 74.14 | 33,920 | -0.49(-0.66%) |
Jun 21, 2021 | 73.87 | 74.77 | 73.56 | 74.63 | 35,804 | +0.99(+1.34%) |
Jun 18, 2021 | 75.28 | 75.59 | 73.61 | 73.64 | 32,471 | -1.97(-2.60%) |
Jun 17, 2021 | 75.27 | 76.01 | 75.10 | 75.61 | 25,049 | +0.28(+0.37%) |
Jun 16, 2021 | 76.59 | 76.87 | 75.31 | 75.33 | 49,982 | -1.14(-1.49%) |
Jun 15, 2021 | 76.16 | 76.83 | 76.09 | 76.47 | 24,907 | +0.33(+0.43%) |
Jun 14, 2021 | 75.99 | 76.36 | 75.82 | 76.15 | 30,708 | +0.04(+0.05%) |
Jun 11, 2021 | 75.97 | 76.11 | 75.57 | 76.11 | 31,082 | +0.22(+0.30%) |
Jun 10, 2021 | 75.37 | 75.94 | 75.37 | 75.88 | 48,807 | +0.55(+0.73%) |
Jun 09, 2021 | 74.77 | 75.51 | 74.77 | 75.33 | 24,194 | +0.59(+0.79%) |
Jun 08, 2021 | 75.47 | 75.74 | 74.41 | 74.74 | 20,932 | -0.57(-0.75%) |
Jun 07, 2021 | 75.35 | 75.40 | 75.17 | 75.31 | 31,037 | +0.14(+0.19%) |
Jun 04, 2021 | 75.37 | 75.50 | 75.08 | 75.17 | 26,326 | -0.09(-0.12%) |
Jun 03, 2021 | 74.28 | 75.46 | 74.28 | 75.26 | 33,229 | +0.51(+0.68%) |
Jun 02, 2021 | 74.35 | 75.14 | 74.28 | 74.75 | 38,120 | +0.31(+0.42%) |
Jun 01, 2021 | 74.91 | 74.91 | 74.19 | 74.44 | 21,031 | -0.31(-0.41%) |
May 28, 2021 | 74.73 | 74.93 | 74.57 | 74.75 | 33,521 | +0.35(+0.47%) |
May 27, 2021 | 75.06 | 75.06 | 74.43 | 74.40 | 33,047 | -0.44(-0.58%) |
May 26, 2021 | 74.81 | 75.14 | 74.65 | 74.83 | 31,638 | +0.02(+0.02%) |
May 25, 2021 | 75.80 | 75.91 | 74.72 | 74.81 | 26,788 | -0.97(-1.28%) |
May 24, 2021 | 76.06 | 76.10 | 75.79 | 75.79 | 22,205 | -0.06(-0.09%) |
May 21, 2021 | 75.61 | 76.01 | 75.39 | 75.85 | 31,039 | +0.34(+0.45%) |
May 20, 2021 | 74.98 | 75.94 | 74.98 | 75.51 | 25,772 | +0.60(+0.80%) |
May 19, 2021 | 74.68 | 74.93 | 74.17 | 74.91 | 34,982 | -0.17(-0.22%) |
May 18, 2021 | 74.97 | 75.30 | 74.80 | 75.07 | 37,351 | -0.03(-0.04%) |
May 17, 2021 | 75.78 | 76.01 | 75.06 | 75.10 | 47,750 | -0.65(-0.86%) |
May 14, 2021 | 75.55 | 76.21 | 75.55 | 75.75 | 38,995 | +0.34(+0.45%) |
May 13, 2021 | 74.08 | 75.71 | 73.96 | 75.41 | 70,755 | +1.43(+1.93%) |
May 12, 2021 | 75.47 | 75.47 | 73.93 | 73.98 | 37,226 | -1.75(-2.31%) |
May 11, 2021 | 76.42 | 76.42 | 75.27 | 75.73 | 46,790 | -0.91(-1.19%) |
May 10, 2021 | 76.01 | 77.30 | 76.01 | 76.64 | 127,476 | +0.72(+0.95%) |
May 07, 2021 | 75.69 | 76.39 | 75.69 | 75.92 | 27,739 | +0.31(+0.40%) |
May 06, 2021 | 75.24 | 75.72 | 74.82 | 75.61 | 39,822 | +0.57(+0.75%) |
May 05, 2021 | 75.13 | 76.34 | 74.73 | 75.05 | 39,634 | -1.27(-1.66%) |
May 04, 2021 | 76.42 | 76.65 | 75.90 | 76.32 | 63,989 | -0.32(-0.41%) |
May 03, 2021 | 76.68 | 77.30 | 76.53 | 76.63 | 78,638 | +0.00(+0.00%) |
Apr 30, 2021 | 76.07 | 76.63 | 75.85 | 76.63 | 57,709 | +0.66(+0.87%) |
Apr 29, 2021 | 75.31 | 76.02 | 75.31 | 75.97 | 55,142 | +0.69(+0.91%) |
Apr 28, 2021 | 75.55 | 75.55 | 75.01 | 75.29 | 50,001 | -0.12(-0.16%) |
Apr 27, 2021 | 75.96 | 75.96 | 75.28 | 75.41 | 73,462 | -0.63(-0.83%) |
Apr 26, 2021 | 76.62 | 76.62 | 75.85 | 76.04 | 23,931 | -0.38(-0.50%) |
Apr 23, 2021 | 76.80 | 76.83 | 76.42 | 76.42 | 20,926 | -0.20(-0.27%) |
Apr 22, 2021 | 77.08 | 77.25 | 76.56 | 76.62 | 68,721 | -0.53(-0.68%) |
Apr 21, 2021 | 77.77 | 78.00 | 76.91 | 77.15 | 42,720 | -0.57(-0.74%) |
Apr 20, 2021 | 76.81 | 77.93 | 76.81 | 77.72 | 39,214 | +0.93(+1.21%) |
Apr 19, 2021 | 77.27 | 77.27 | 76.68 | 76.80 | 56,365 | -0.48(-0.62%) |
Apr 16, 2021 | 76.93 | 77.50 | 76.85 | 77.28 | 48,863 | +0.61(+0.79%) |
Apr 15, 2021 | 75.94 | 76.67 | 75.87 | 76.67 | 56,841 | +0.85(+1.12%) |
Apr 14, 2021 | 75.27 | 75.86 | 75.18 | 75.82 | 43,210 | +0.32(+0.43%) |
Apr 13, 2021 | 74.48 | 75.58 | 74.32 | 75.49 | 31,163 | +0.84(+1.13%) |
Apr 12, 2021 | 74.57 | 75.15 | 74.47 | 74.65 | 29,534 | +0.10(+0.14%) |
Apr 09, 2021 | 74.67 | 74.83 | 74.42 | 74.55 | 54,796 | -0.04(-0.05%) |
Apr 08, 2021 | 74.76 | 75.06 | 74.46 | 74.58 | 61,333 | -0.06(-0.09%) |
Apr 07, 2021 | 74.80 | 74.93 | 74.36 | 74.65 | 113,505 | -0.10(-0.14%) |
Apr 06, 2021 | 74.29 | 74.80 | 74.03 | 74.75 | 39,653 | +0.27(+0.36%) |
Apr 05, 2021 | 73.86 | 74.89 | 73.86 | 74.48 | 49,831 | +0.82(+1.11%) |