Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.81 | 84.97 | 82.46 | 82.68 | 243,086 | -2.65(-3.11%) |
Apr 28, 2022 | 85.29 | 85.56 | 83.94 | 85.33 | 31,507 | +0.78(+0.93%) |
Apr 27, 2022 | 84.37 | 85.22 | 83.99 | 84.55 | 40,052 | +0.56(+0.67%) |
Apr 26, 2022 | 85.11 | 85.68 | 83.99 | 83.99 | 25,998 | -1.97(-2.30%) |
Apr 25, 2022 | 85.42 | 86.12 | 83.65 | 85.96 | 85,519 | -0.01(-0.01%) |
Apr 22, 2022 | 88.50 | 88.50 | 85.90 | 85.97 | 90,104 | -2.76(-3.11%) |
Apr 21, 2022 | 90.18 | 90.57 | 88.63 | 88.73 | 109,381 | -0.80(-0.90%) |
Apr 20, 2022 | 88.82 | 89.66 | 88.69 | 89.53 | 75,231 | +1.27(+1.44%) |
Apr 19, 2022 | 88.37 | 88.53 | 87.77 | 88.26 | 69,110 | +0.04(+0.04%) |
Apr 18, 2022 | 87.80 | 88.51 | 87.80 | 88.22 | 62,618 | -0.01(-0.01%) |
Apr 14, 2022 | 88.34 | 88.65 | 88.09 | 88.23 | 76,773 | -0.15(-0.16%) |
Apr 13, 2022 | 87.88 | 88.46 | 87.37 | 88.38 | 158,266 | +0.15(+0.18%) |
Apr 12, 2022 | 89.21 | 89.45 | 87.94 | 88.22 | 66,518 | -0.53(-0.60%) |
Apr 11, 2022 | 89.10 | 89.90 | 88.65 | 88.76 | 236,533 | -0.14(-0.15%) |
Apr 08, 2022 | 88.66 | 89.24 | 88.25 | 88.89 | 193,398 | +0.71(+0.80%) |
Apr 07, 2022 | 88.22 | 88.52 | 86.99 | 88.18 | 804,498 | +0.01(+0.01%) |
Apr 06, 2022 | 87.53 | 88.60 | 87.53 | 88.17 | 23,843 | +0.49(+0.56%) |
Apr 05, 2022 | 88.06 | 88.63 | 87.62 | 87.68 | 50,026 | -0.01(-0.01%) |
Apr 04, 2022 | 89.15 | 89.15 | 87.52 | 87.69 | 77,539 | -1.39(-1.56%) |
Apr 01, 2022 | 88.68 | 89.24 | 88.36 | 89.08 | 578,640 | +0.86(+0.98%) |
Mar 31, 2022 | 89.46 | 89.94 | 88.22 | 88.22 | 31,258 | -1.26(-1.41%) |
Mar 30, 2022 | 89.17 | 89.64 | 89.07 | 89.48 | 235,641 | +0.29(+0.33%) |
Mar 29, 2022 | 89.93 | 89.93 | 88.68 | 89.19 | 62,953 | +0.19(+0.22%) |
Mar 28, 2022 | 89.41 | 89.41 | 88.51 | 89.00 | 89,512 | -0.25(-0.28%) |
Mar 25, 2022 | 87.72 | 89.25 | 87.72 | 89.25 | 50,945 | +1.46(+1.66%) |
Mar 24, 2022 | 87.09 | 87.80 | 87.04 | 87.79 | 89,905 | +1.02(+1.17%) |
Mar 23, 2022 | 87.39 | 87.67 | 86.75 | 86.77 | 30,234 | -0.79(-0.90%) |
Mar 22, 2022 | 87.25 | 87.93 | 87.25 | 87.56 | 48,437 | +0.95(+1.10%) |
Mar 21, 2022 | 86.55 | 86.64 | 86.07 | 86.61 | 19,042 | +0.93(+1.09%) |
Mar 18, 2022 | 85.38 | 85.67 | 84.43 | 85.67 | 15,225 | +0.29(+0.34%) |
Mar 17, 2022 | 83.95 | 85.38 | 83.88 | 85.38 | 38,637 | +1.03(+1.22%) |
Mar 16, 2022 | 83.93 | 84.39 | 83.00 | 84.35 | 24,583 | +1.30(+1.57%) |
Mar 15, 2022 | 82.88 | 83.15 | 82.33 | 83.05 | 21,667 | +1.10(+1.34%) |
Mar 14, 2022 | 81.93 | 82.81 | 81.64 | 81.95 | 22,314 | +1.06(+1.31%) |
Mar 11, 2022 | 81.61 | 81.92 | 80.89 | 80.89 | 19,911 | +0.13(+0.17%) |
Mar 10, 2022 | 80.42 | 80.14 | 80.76 | 15,157 | -0.40(-0.50%) | |
Mar 09, 2022 | 81.30 | 81.83 | 80.78 | 81.16 | 25,852 | +2.09(+2.64%) |
Mar 08, 2022 | 80.11 | 81.13 | 79.00 | 79.07 | 14,332 | -0.41(-0.52%) |
Mar 07, 2022 | 81.02 | 81.02 | 79.46 | 79.48 | 15,676 | -2.16(-2.65%) |
Mar 04, 2022 | 81.72 | 81.86 | 80.81 | 81.64 | 15,977 | -1.04(-1.26%) |
Mar 03, 2022 | 82.87 | 83.00 | 81.84 | 82.68 | 15,617 | +0.26(+0.32%) |
Mar 02, 2022 | 80.77 | 82.91 | 80.77 | 82.42 | 15,625 | +2.24(+2.79%) |
Mar 01, 2022 | 82.09 | 82.28 | 79.87 | 80.18 | 32,496 | -2.66(-3.21%) |
Feb 28, 2022 | 82.22 | 83.12 | 81.61 | 82.85 | 37,228 | -1.17(-1.39%) |
Feb 25, 2022 | 82.45 | 84.06 | 82.40 | 84.01 | 28,779 | +3.07(+3.79%) |
Feb 24, 2022 | 79.71 | 80.96 | 79.02 | 80.94 | 80,734 | -1.04(-1.27%) |
Feb 23, 2022 | 83.68 | 83.68 | 81.90 | 81.99 | 70,008 | -1.01(-1.21%) |
Feb 22, 2022 | 83.60 | 84.01 | 82.48 | 82.99 | 19,131 | -0.60(-0.71%) |
Feb 18, 2022 | 83.59 | 0 | +0.26(+0.32%) | |||
Feb 17, 2022 | 83.83 | 83.94 | 83.12 | 83.32 | 66,156 | -1.29(-1.52%) |
Feb 16, 2022 | 83.83 | 84.83 | 83.83 | 84.61 | 20,124 | +0.31(+0.37%) |
Feb 15, 2022 | 84.64 | 84.64 | 83.99 | 84.30 | 117,318 | +1.08(+1.30%) |
Feb 14, 2022 | 84.39 | 84.41 | 82.53 | 83.22 | 25,191 | -1.06(-1.25%) |
Feb 11, 2022 | 85.37 | 85.81 | 83.84 | 84.28 | 13,898 | -0.96(-1.13%) |
Feb 10, 2022 | 85.64 | 86.43 | 84.85 | 85.24 | 19,203 | -0.42(-0.49%) |
Feb 09, 2022 | 86.32 | 86.42 | 85.65 | 85.66 | 31,817 | +0.08(+0.09%) |
Feb 08, 2022 | 84.88 | 85.73 | 84.65 | 85.58 | 36,117 | +1.26(+1.50%) |
Feb 07, 2022 | 84.48 | 84.93 | 84.16 | 84.32 | 15,960 | +0.14(+0.17%) |
Feb 04, 2022 | 83.53 | 84.91 | 83.42 | 84.18 | 14,759 | +0.79(+0.95%) |
Feb 03, 2022 | 83.69 | 83.38 | 83.39 | 11,609 | -0.60(-0.71%) | |
Feb 02, 2022 | 82.88 | 84.06 | 82.88 | 83.98 | 53,743 | +1.17(+1.41%) |
Feb 01, 2022 | 82.03 | 82.89 | 81.63 | 82.82 | 39,247 | +0.66(+0.81%) |
Jan 31, 2022 | 80.81 | 82.15 | 82.15 | 9,677 | +0.91(+1.12%) | |
Jan 28, 2022 | 79.98 | 81.25 | 79.81 | 81.25 | 7,031 | +1.01(+1.26%) |
Jan 27, 2022 | 81.78 | 82.98 | 79.79 | 80.24 | 323,183 | -0.77(-0.95%) |
Jan 26, 2022 | 81.51 | 82.00 | 80.21 | 81.01 | 9,834 | -0.13(-0.15%) |
Jan 25, 2022 | 80.63 | 81.29 | 79.02 | 81.13 | 5,610 | -0.33(-0.40%) |
Jan 24, 2022 | 79.87 | 81.49 | 78.38 | 81.46 | 48,859 | +1.00(+1.25%) |
Jan 21, 2022 | 81.63 | 81.72 | 80.46 | 80.46 | 24,985 | -1.05(-1.29%) |
Jan 20, 2022 | 82.10 | 83.44 | 81.43 | 81.51 | 64,365 | -0.16(-0.20%) |
Jan 19, 2022 | 83.82 | 83.82 | 81.66 | 81.67 | 14,573 | -1.61(-1.93%) |
Jan 18, 2022 | 83.90 | 83.90 | 82.94 | 83.28 | 9,359 | -0.93(-1.10%) |
Jan 14, 2022 | 84.21 | 0 | +0.02(+0.02%) | |||
Jan 13, 2022 | 84.39 | 84.96 | 83.92 | 84.19 | 17,362 | +0.10(+0.11%) |
Jan 12, 2022 | 84.15 | 84.59 | 83.60 | 84.09 | 33,816 | -0.05(-0.06%) |
Jan 11, 2022 | 83.91 | 84.14 | 82.94 | 84.14 | 33,461 | +0.41(+0.49%) |
Jan 10, 2022 | 84.25 | 84.51 | 83.10 | 83.72 | 87,862 | -0.26(-0.31%) |
Jan 07, 2022 | 82.64 | 83.98 | 82.64 | 83.98 | 17,150 | +1.45(+1.75%) |
Jan 06, 2022 | 81.87 | 82.70 | 81.87 | 82.54 | 84,820 | +1.25(+1.54%) |
Jan 05, 2022 | 82.06 | 82.56 | 81.29 | 81.29 | 3,266 | -0.74(-0.90%) |
Jan 04, 2022 | 81.08 | 82.16 | 81.08 | 82.02 | 6,486 | +1.55(+1.92%) |
Jan 03, 2022 | 80.74 | 80.87 | 80.34 | 80.48 | 58,977 | -0.06(-0.07%) |
Dec 31, 2021 | 80.68 | 80.79 | 80.54 | 80.54 | 951 | +0.03(+0.04%) |
Dec 30, 2021 | 81.32 | 81.32 | 80.50 | 80.50 | 5,039 | -0.33(-0.41%) |
Dec 29, 2021 | 80.89 | 80.99 | 80.77 | 80.83 | 6,501 | +0.29(+0.36%) |
Dec 28, 2021 | 80.37 | 80.99 | 80.37 | 80.55 | 4,197 | +0.17(+0.22%) |
Dec 27, 2021 | 79.84 | 80.37 | 79.84 | 80.37 | 18,977 | +0.83(+1.04%) |
Dec 23, 2021 | 78.74 | 79.58 | 78.74 | 79.54 | 1,994 | +0.86(+1.10%) |
Dec 22, 2021 | 78.43 | 78.70 | 78.43 | 78.68 | 8,868 | +0.45(+0.58%) |
Dec 21, 2021 | 77.51 | 78.67 | 77.51 | 78.23 | 31,352 | +1.52(+1.98%) |
Dec 20, 2021 | 77.17 | 77.17 | 75.99 | 76.71 | 12,338 | -1.76(-2.24%) |
Dec 17, 2021 | 79.51 | 79.71 | 78.36 | 78.47 | 4,226 | -1.46(-1.82%) |
Dec 16, 2021 | 79.92 | 80.48 | 79.64 | 79.93 | 6,986 | +0.64(+0.81%) |
Dec 15, 2021 | 78.78 | 79.29 | 78.69 | 79.29 | 2,457 | +0.82(+1.05%) |
Dec 14, 2021 | 78.19 | 79.11 | 78.19 | 78.46 | 13,854 | +0.61(+0.79%) |
Dec 13, 2021 | 78.51 | 78.51 | 77.70 | 77.85 | 4,330 | -0.64(-0.81%) |
Dec 10, 2021 | 78.77 | 78.77 | 78.18 | 78.49 | 5,594 | +0.23(+0.29%) |
Dec 09, 2021 | 78.18 | 78.71 | 77.88 | 78.26 | 7,654 | -0.21(-0.27%) |
Dec 08, 2021 | 78.52 | 78.52 | 78.47 | 78.47 | 506 | +0.01(+0.02%) |
Dec 07, 2021 | 78.42 | 78.69 | 78.42 | 78.46 | 899 | +0.83(+1.06%) |
Dec 06, 2021 | 76.85 | 78.31 | 76.85 | 77.64 | 4,677 | +1.48(+1.94%) |
Dec 03, 2021 | 76.83 | 76.83 | 75.77 | 76.16 | 1,589 | -0.60(-0.78%) |
Dec 02, 2021 | 74.64 | 77.07 | 74.64 | 76.76 | 3,796 | +2.22(+2.98%) |
Dec 01, 2021 | 76.59 | 76.84 | 74.54 | 74.54 | 2,146 | -0.80(-1.06%) |
Nov 30, 2021 | 76.80 | 76.80 | 75.33 | 75.33 | 12,456 | -2.30(-2.96%) |
Nov 29, 2021 | 78.35 | 78.35 | 77.33 | 77.63 | 3,259 | -0.15(-0.19%) |
Nov 26, 2021 | 77.91 | 77.94 | 77.09 | 77.78 | 74,983 | -2.30(-2.87%) |
Nov 24, 2021 | 80.30 | 80.30 | 80.05 | 80.08 | 4,024 | -0.42(-0.52%) |
Nov 23, 2021 | 79.47 | 80.54 | 79.47 | 80.50 | 33,956 | +1.09(+1.38%) |
Nov 22, 2021 | 78.21 | 79.73 | 78.21 | 79.41 | 57,828 | +1.33(+1.71%) |
Nov 19, 2021 | 78.40 | 78.42 | 78.05 | 78.07 | 3,791 | -0.98(-1.24%) |
Nov 18, 2021 | 79.55 | 79.28 | 79.02 | 79.05 | 31,087 | -0.52(-0.66%) |
Nov 17, 2021 | 80.19 | 80.19 | 79.49 | 79.57 | 2,755 | -0.78(-0.98%) |
Nov 16, 2021 | 80.55 | 80.89 | 80.36 | 80.36 | 2,332 | +0.01(+0.01%) |
Nov 15, 2021 | 80.44 | 80.46 | 80.35 | 80.35 | 1,324 | -0.09(-0.11%) |
Nov 12, 2021 | 80.25 | 80.44 | 80.18 | 80.44 | 5,178 | +0.10(+0.12%) |
Nov 11, 2021 | 79.99 | 80.34 | 79.99 | 80.34 | 1,122 | +0.24(+0.30%) |
Nov 10, 2021 | 80.14 | 80.10 | 80.10 | 1,952 | +0.04(+0.05%) | |
Nov 09, 2021 | 80.44 | 80.44 | 79.81 | 80.06 | 13,679 | -0.56(-0.69%) |
Nov 08, 2021 | 81.05 | 81.12 | 80.51 | 80.62 | 3,614 | -0.06(-0.08%) |
Nov 05, 2021 | 81.18 | 81.33 | 80.52 | 80.68 | 1,649 | +0.59(+0.73%) |
Nov 04, 2021 | 81.15 | 81.15 | 79.67 | 80.09 | 3,234 | -1.29(-1.58%) |
Nov 03, 2021 | 80.48 | 81.66 | 80.48 | 81.38 | 2,016 | +0.90(+1.12%) |
Nov 02, 2021 | 80.39 | 80.48 | 80.32 | 80.48 | 1,808 | +0.06(+0.08%) |
Nov 01, 2021 | 80.48 | 80.00 | 79.99 | 80.42 | 1,443 | +0.41(+0.51%) |
Oct 29, 2021 | 80.57 | 80.57 | 79.94 | 80.00 | 3,258 | -0.91(-1.12%) |
Oct 28, 2021 | 80.14 | 80.91 | 80.14 | 80.91 | 3,737 | +1.14(+1.42%) |
Oct 27, 2021 | 80.75 | 80.75 | 79.77 | 79.77 | 2,365 | -1.12(-1.39%) |
Oct 26, 2021 | 81.32 | 80.90 | 80.90 | 3,570 | -0.38(-0.47%) | |
Oct 25, 2021 | 81.21 | 81.35 | 81.10 | 81.28 | 3,958 | +0.01(+0.01%) |
Oct 22, 2021 | 80.89 | 81.33 | 80.86 | 81.27 | 2,820 | +0.71(+0.88%) |
Oct 21, 2021 | 80.64 | 80.64 | 80.07 | 80.56 | 2,583 | -0.03(-0.03%) |
Oct 20, 2021 | 79.58 | 80.59 | 79.58 | 80.59 | 5,626 | +1.13(+1.42%) |
Oct 19, 2021 | 79.25 | 79.54 | 79.13 | 79.46 | 5,853 | +1.00(+1.27%) |
Oct 18, 2021 | 78.72 | 78.73 | 78.36 | 78.46 | 8,099 | -0.60(-0.76%) |
Oct 15, 2021 | 79.49 | 79.77 | 79.07 | 79.07 | 5,190 | +0.11(+0.13%) |
Oct 14, 2021 | 78.47 | 79.07 | 78.47 | 78.96 | 7,546 | +1.18(+1.51%) |
Oct 13, 2021 | 78.23 | 78.23 | 76.55 | 77.78 | 49,395 | -0.31(-0.39%) |
Oct 12, 2021 | 78.42 | 78.43 | 78.04 | 78.09 | 110,189 | -0.14(-0.18%) |
Oct 11, 2021 | 78.46 | 79.31 | 78.23 | 78.23 | 2,948 | -0.14(-0.17%) |
Oct 08, 2021 | 77.85 | 78.45 | 77.85 | 78.37 | 2,915 | +0.62(+0.80%) |
Oct 07, 2021 | 77.96 | 78.42 | 77.74 | 77.74 | 3,388 | +0.63(+0.82%) |
Oct 06, 2021 | 76.14 | 77.11 | 75.83 | 77.11 | 6,252 | +0.39(+0.50%) |
Oct 05, 2021 | 75.49 | 76.97 | 75.49 | 76.72 | 6,177 | +1.37(+1.82%) |
Oct 04, 2021 | 75.42 | 75.75 | 75.31 | 75.35 | 2,619 | -0.50(-0.65%) |
Oct 01, 2021 | 75.08 | 75.85 | 75.08 | 75.85 | 743 | +0.96(+1.28%) |
Sep 30, 2021 | 76.39 | 76.39 | 75.36 | 74.89 | 6,873 | -1.07(-1.41%) |
Sep 29, 2021 | 75.61 | 76.32 | 75.58 | 75.96 | 47,030 | +0.44(+0.58%) |
Sep 28, 2021 | 76.63 | 76.63 | 75.53 | 75.53 | 1,581 | -1.19(-1.55%) |
Sep 27, 2021 | 76.30 | 77.02 | 76.30 | 76.71 | 12,082 | +1.02(+1.35%) |
Sep 24, 2021 | 75.44 | 75.93 | 75.44 | 75.69 | 6,028 | +0.31(+0.41%) |
Sep 23, 2021 | 75.69 | 76.03 | 75.36 | 75.38 | 23,039 | +0.75(+1.01%) |
Sep 22, 2021 | 74.45 | 74.97 | 74.45 | 74.63 | 3,110 | +0.77(+1.05%) |
Sep 21, 2021 | 74.59 | 74.59 | 73.86 | 73.86 | 538 | -0.36(-0.49%) |
Sep 20, 2021 | 74.09 | 74.34 | 73.23 | 74.22 | 4,484 | -1.53(-2.02%) |
Sep 17, 2021 | 76.47 | 76.47 | 75.68 | 75.75 | 1,520 | -0.41(-0.54%) |
Sep 16, 2021 | 76.24 | 76.25 | 76.16 | 76.16 | 642 | -0.24(-0.31%) |
Sep 15, 2021 | 75.74 | 76.58 | 75.74 | 76.40 | 1,767 | +0.59(+0.78%) |
Sep 14, 2021 | 76.87 | 76.87 | 75.63 | 75.80 | 18,121 | -0.93(-1.21%) |
Sep 13, 2021 | 76.22 | 76.73 | 76.22 | 76.73 | 7,084 | +0.87(+1.15%) |
Sep 10, 2021 | 76.82 | 76.82 | 75.86 | 75.86 | 1,032 | -0.64(-0.84%) |
Sep 09, 2021 | 76.57 | 77.36 | 76.50 | 76.50 | 11,861 | -0.23(-0.31%) |
Sep 08, 2021 | 76.12 | 76.80 | 76.12 | 76.74 | 15,467 | +0.32(+0.42%) |
Sep 07, 2021 | 77.31 | 77.31 | 76.42 | 76.42 | 8,958 | -0.96(-1.24%) |
Sep 03, 2021 | 77.08 | 77.45 | 77.08 | 77.38 | 2,002 | -0.19(-0.25%) |
Sep 02, 2021 | 77.87 | 77.87 | 77.39 | 77.57 | 4,385 | +0.05(+0.07%) |
Sep 01, 2021 | 77.74 | 77.80 | 77.18 | 77.52 | 2,976 | -0.26(-0.33%) |
Aug 31, 2021 | 77.49 | 78.21 | 77.49 | 77.77 | 1,283 | +0.19(+0.25%) |
Aug 30, 2021 | 77.78 | 78.23 | 77.58 | 77.58 | 4,169 | -0.90(-1.15%) |
Aug 27, 2021 | 78.16 | 78.48 | 78.16 | 78.48 | 5,825 | +1.03(+1.33%) |
Aug 26, 2021 | 78.32 | 78.32 | 77.45 | 77.45 | 6,672 | -0.87(-1.11%) |
Aug 25, 2021 | 77.90 | 78.75 | 77.90 | 78.32 | 2,021 | +0.51(+0.66%) |
Aug 24, 2021 | 77.77 | 78.01 | 77.77 | 77.81 | 4,301 | +0.17(+0.22%) |
Aug 23, 2021 | 77.65 | 78.13 | 77.64 | 77.64 | 4,382 | +0.41(+0.53%) |
Aug 20, 2021 | 76.50 | 77.49 | 76.50 | 77.23 | 1,688 | +0.71(+0.92%) |
Aug 19, 2021 | 76.67 | 76.67 | 76.13 | 76.52 | 27,877 | -0.45(-0.59%) |
Aug 18, 2021 | 77.34 | 77.66 | 76.98 | 76.98 | 1,513 | -0.40(-0.52%) |
Aug 17, 2021 | 77.38 | 77.62 | 77.15 | 77.38 | 1,557 | -0.32(-0.41%) |
Aug 16, 2021 | 77.02 | 77.69 | 77.01 | 77.69 | 8,050 | +0.16(+0.21%) |
Aug 13, 2021 | 77.85 | 77.85 | 77.48 | 77.53 | 4,825 | -0.07(-0.09%) |
Aug 12, 2021 | 77.64 | 77.77 | 77.40 | 77.60 | 3,008 | +0.07(+0.09%) |
Aug 11, 2021 | 77.01 | 77.57 | 76.80 | 77.53 | 4,567 | +0.86(+1.12%) |
Aug 10, 2021 | 76.26 | 76.94 | 76.26 | 76.67 | 5,283 | +0.61(+0.81%) |
Aug 09, 2021 | 75.63 | 76.31 | 75.25 | 76.06 | 7,937 | +0.32(+0.42%) |
Aug 06, 2021 | 75.55 | 75.87 | 75.55 | 75.74 | 5,578 | +1.41(+1.90%) |
Aug 05, 2021 | 73.71 | 74.33 | 73.71 | 74.33 | 882 | +0.83(+1.13%) |
Aug 04, 2021 | 73.47 | 73.89 | 73.47 | 73.50 | 1,733 | -0.67(-0.90%) |
Aug 03, 2021 | 73.17 | 74.26 | 72.97 | 74.16 | 2,439 | +0.55(+0.74%) |
Aug 02, 2021 | 74.08 | 74.08 | 73.62 | 73.62 | 4,926 | +0.02(+0.03%) |
Jul 30, 2021 | 73.80 | 74.14 | 73.59 | 73.59 | 20,004 | -0.36(-0.48%) |
Jul 29, 2021 | 73.47 | 74.05 | 73.47 | 73.95 | 1,006 | +1.08(+1.48%) |
Jul 28, 2021 | 73.71 | 73.71 | 72.54 | 72.87 | 1,524 | -0.62(-0.84%) |
Jul 27, 2021 | 72.85 | 73.49 | 72.85 | 73.49 | 1,445 | +0.10(+0.13%) |
Jul 26, 2021 | 72.80 | 73.52 | 72.80 | 73.39 | 6,128 | +0.31(+0.42%) |
Jul 23, 2021 | 73.29 | 73.29 | 72.78 | 73.08 | 2,534 | +0.24(+0.33%) |
Jul 22, 2021 | 73.16 | 73.26 | 72.84 | 72.84 | 1,072 | -0.91(-1.24%) |
Jul 21, 2021 | 73.89 | 74.39 | 73.74 | 73.75 | 1,299 | +0.94(+1.29%) |
Jul 20, 2021 | 71.51 | 73.37 | 71.51 | 72.81 | 11,936 | +1.67(+2.34%) |
Jul 19, 2021 | 71.91 | 71.91 | 70.76 | 71.15 | 7,207 | -2.14(-2.92%) |
Jul 16, 2021 | 73.90 | 73.90 | 73.28 | 73.28 | 1,370 | -0.28(-0.38%) |
Jul 15, 2021 | 72.31 | 73.74 | 71.99 | 73.56 | 2,628 | +0.35(+0.48%) |
Jul 14, 2021 | 73.32 | 73.50 | 73.13 | 73.21 | 1,174 | -0.07(-0.09%) |
Jul 13, 2021 | 73.72 | 73.76 | 73.28 | 73.28 | 6,626 | -1.06(-1.42%) |
Jul 12, 2021 | 74.15 | 74.34 | 74.15 | 74.34 | 3,887 | +0.67(+0.91%) |
Jul 09, 2021 | 72.80 | 73.69 | 72.80 | 73.67 | 2,053 | +1.93(+2.69%) |
Jul 08, 2021 | 72.55 | 72.58 | 71.57 | 71.74 | 4,336 | -1.95(-2.65%) |
Jul 07, 2021 | 73.71 | 73.77 | 72.99 | 73.69 | 3,988 | +0.31(+0.42%) |
Jul 06, 2021 | 73.16 | 73.38 | 73.01 | 73.38 | 4,114 | -0.94(-1.27%) |
Jul 02, 2021 | 74.11 | 74.42 | 74.11 | 74.33 | 1,000 | -0.18(-0.24%) |
Jul 01, 2021 | 73.84 | 74.65 | 73.81 | 74.51 | 2,206 | +0.84(+1.14%) |
Jun 30, 2021 | 73.56 | 73.66 | 73.52 | 73.66 | 2,639 | +0.15(+0.20%) |
Jun 29, 2021 | 73.92 | 73.92 | 73.45 | 73.52 | 6,015 | -0.03(-0.04%) |
Jun 28, 2021 | 74.59 | 74.77 | 73.33 | 73.54 | 6,758 | -1.06(-1.42%) |
Jun 25, 2021 | 73.81 | 74.65 | 73.81 | 74.60 | 5,290 | +1.07(+1.46%) |
Jun 24, 2021 | 73.01 | 73.64 | 73.01 | 73.53 | 3,094 | +0.75(+1.03%) |
Jun 23, 2021 | 72.76 | 73.16 | 72.73 | 72.78 | 15,054 | -0.08(-0.10%) |
Jun 22, 2021 | 72.93 | 73.07 | 72.47 | 72.86 | 113,046 | +0.04(+0.06%) |
Jun 21, 2021 | 71.50 | 72.82 | 71.50 | 72.82 | 5,653 | +1.62(+2.27%) |
Jun 18, 2021 | 72.18 | 72.18 | 71.16 | 71.20 | 4,991 | -1.75(-2.40%) |
Jun 17, 2021 | 75.45 | 75.45 | 72.85 | 72.95 | 7,381 | -2.39(-3.17%) |
Jun 16, 2021 | 75.32 | 75.52 | 75.06 | 75.34 | 6,030 | -0.40(-0.53%) |
Jun 15, 2021 | 75.09 | 76.06 | 74.99 | 75.74 | 12,605 | +0.66(+0.88%) |
Jun 14, 2021 | 75.53 | 75.53 | 74.94 | 75.08 | 6,482 | -0.55(-0.73%) |
Jun 11, 2021 | 75.40 | 75.71 | 75.40 | 75.64 | 4,236 | +0.31(+0.41%) |
Jun 10, 2021 | 76.21 | 76.21 | 75.33 | 75.33 | 6,175 | -0.62(-0.82%) |
Jun 09, 2021 | 76.24 | 76.31 | 75.95 | 75.95 | 6,239 | -0.95(-1.24%) |
Jun 08, 2021 | 76.36 | 76.90 | 76.23 | 76.90 | 1,701 | +0.19(+0.25%) |
Jun 07, 2021 | 77.65 | 77.65 | 76.70 | 76.71 | 3,500 | -0.86(-1.11%) |
Jun 04, 2021 | 77.61 | 77.61 | 76.98 | 77.58 | 6,698 | +0.09(+0.11%) |
Jun 03, 2021 | 77.06 | 77.76 | 77.06 | 77.49 | 6,525 | +0.11(+0.15%) |
Jun 02, 2021 | 77.46 | 77.50 | 77.31 | 77.38 | 6,680 | -0.09(-0.12%) |
Jun 01, 2021 | 77.73 | 77.91 | 77.24 | 77.47 | 24,627 | +0.40(+0.52%) |
May 28, 2021 | 76.83 | 77.07 | 76.76 | 77.07 | 1,350 | +0.19(+0.25%) |
May 27, 2021 | 76.24 | 76.88 | 76.13 | 76.88 | 4,785 | +1.03(+1.35%) |
May 26, 2021 | 75.39 | 75.96 | 75.34 | 75.85 | 132,700 | +0.45(+0.60%) |
May 25, 2021 | 76.11 | 76.19 | 75.40 | 75.40 | 4,011 | -1.11(-1.45%) |
May 24, 2021 | 76.48 | 76.58 | 76.29 | 76.50 | 11,361 | +0.06(+0.08%) |
May 21, 2021 | 76.68 | 77.14 | 76.44 | 76.45 | 5,469 | +0.09(+0.12%) |
May 20, 2021 | 75.99 | 76.46 | 75.94 | 76.35 | 11,545 | +0.17(+0.22%) |
May 19, 2021 | 75.64 | 76.18 | 74.95 | 76.18 | 10,723 | -0.64(-0.83%) |
May 18, 2021 | 77.11 | 77.25 | 76.82 | 76.82 | 3,760 | -0.69(-0.90%) |
May 17, 2021 | 77.84 | 77.84 | 77.05 | 77.51 | 12,214 | -0.27(-0.34%) |
May 14, 2021 | 77.12 | 77.78 | 77.06 | 77.78 | 11,633 | +1.04(+1.36%) |
May 13, 2021 | 74.67 | 76.89 | 74.50 | 76.74 | 9,116 | +1.72(+2.30%) |
May 12, 2021 | 76.20 | 76.20 | 74.97 | 75.02 | 8,747 | -1.03(-1.36%) |
May 11, 2021 | 77.37 | 77.37 | 76.01 | 76.05 | 7,602 | -1.70(-2.18%) |
May 10, 2021 | 78.32 | 78.73 | 77.75 | 77.75 | 11,877 | -0.19(-0.24%) |
May 07, 2021 | 77.46 | 77.94 | 77.46 | 77.93 | 5,681 | +0.67(+0.87%) |
May 06, 2021 | 76.71 | 77.26 | 76.60 | 77.26 | 4,481 | +0.91(+1.20%) |
May 05, 2021 | 75.89 | 76.48 | 75.41 | 76.35 | 11,495 | +0.40(+0.53%) |
May 04, 2021 | 75.58 | 75.94 | 75.58 | 75.94 | 1,768 | +0.22(+0.29%) |