Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.85 | 68.63 | 66.35 | 67.63 | 4,233,779 | +0.25(+0.37%) |
Apr 28, 2022 | 67.72 | 71.04 | 66.50 | 67.38 | 8,869,444 | -0.26(-0.38%) |
Apr 27, 2022 | 67.30 | 68.64 | 66.90 | 67.64 | 4,874,796 | +0.51(+0.77%) |
Apr 26, 2022 | 68.75 | 69.14 | 67.09 | 67.12 | 2,396,727 | -2.27(-3.26%) |
Apr 25, 2022 | 69.28 | 69.68 | 68.65 | 69.39 | 3,299,534 | -0.16(-0.23%) |
Apr 22, 2022 | 73.66 | 73.66 | 69.37 | 69.55 | 4,483,093 | -4.66(-6.28%) |
Apr 21, 2022 | 74.86 | 74.86 | 74.03 | 74.21 | 2,337,157 | -0.55(-0.74%) |
Apr 20, 2022 | 72.79 | 74.92 | 72.21 | 74.76 | 2,618,732 | +1.95(+2.68%) |
Apr 19, 2022 | 71.59 | 72.92 | 71.45 | 72.81 | 2,652,156 | +1.47(+2.05%) |
Apr 18, 2022 | 72.57 | 72.68 | 71.00 | 71.35 | 1,916,577 | -1.40(-1.92%) |
Apr 14, 2022 | 74.88 | 74.95 | 72.30 | 72.75 | 4,038,150 | -1.90(-2.55%) |
Apr 13, 2022 | 74.28 | 74.99 | 73.84 | 74.65 | 2,583,928 | +0.35(+0.47%) |
Apr 12, 2022 | 74.42 | 75.72 | 74.18 | 74.30 | 3,199,630 | -0.67(-0.89%) |
Apr 11, 2022 | 76.14 | 76.69 | 74.80 | 74.96 | 3,772,994 | -1.17(-1.54%) |
Apr 08, 2022 | 74.09 | 76.43 | 74.09 | 76.14 | 4,477,150 | +1.89(+2.55%) |
Apr 07, 2022 | 72.93 | 74.48 | 72.85 | 74.24 | 3,127,435 | +0.96(+1.31%) |
Apr 06, 2022 | 72.37 | 73.37 | 72.12 | 73.28 | 3,691,495 | +0.49(+0.67%) |
Apr 05, 2022 | 71.68 | 74.23 | 71.68 | 72.79 | 4,479,887 | +0.97(+1.35%) |
Apr 04, 2022 | 72.47 | 73.30 | 71.78 | 71.82 | 5,681,254 | -2.96(-3.96%) |
Apr 01, 2022 | 73.93 | 74.82 | 73.22 | 74.78 | 3,344,950 | +0.99(+1.34%) |
Mar 31, 2022 | 75.23 | 75.83 | 73.46 | 73.79 | 4,898,808 | -1.75(-2.32%) |
Mar 30, 2022 | 75.77 | 76.17 | 74.80 | 75.55 | 3,006,325 | -0.12(-0.16%) |
Mar 29, 2022 | 75.80 | 76.82 | 75.11 | 75.67 | 7,114,756 | +0.56(+0.75%) |
Mar 28, 2022 | 73.61 | 75.12 | 73.04 | 75.11 | 3,716,238 | +1.63(+2.21%) |
Mar 25, 2022 | 73.85 | 74.55 | 73.05 | 73.48 | 3,141,898 | -0.45(-0.61%) |
Mar 24, 2022 | 73.64 | 74.23 | 73.15 | 73.93 | 8,004,093 | +0.58(+0.79%) |
Mar 23, 2022 | 74.26 | 74.34 | 73.20 | 73.35 | 4,855,160 | -0.89(-1.20%) |
Mar 22, 2022 | 75.43 | 75.44 | 74.24 | 74.24 | 4,411,569 | -0.99(-1.32%) |
Mar 21, 2022 | 75.19 | 76.06 | 75.04 | 75.23 | 3,169,857 | -0.07(-0.09%) |
Mar 18, 2022 | 75.68 | 75.78 | 74.03 | 75.30 | 4,093,352 | -0.30(-0.40%) |
Mar 17, 2022 | 74.90 | 75.75 | 74.20 | 75.60 | 2,797,845 | +0.46(+0.61%) |
Mar 16, 2022 | 75.32 | 75.85 | 74.21 | 75.15 | 2,405,084 | +0.28(+0.37%) |
Mar 15, 2022 | 74.79 | 75.12 | 74.18 | 74.87 | 1,808,025 | +0.65(+0.87%) |
Mar 14, 2022 | 73.71 | 75.00 | 73.47 | 74.22 | 2,577,213 | +1.08(+1.48%) |
Mar 11, 2022 | 75.58 | 75.58 | 72.97 | 73.14 | 4,027,543 | -2.03(-2.70%) |
Mar 10, 2022 | 75.05 | 73.94 | 75.16 | 2,890,662 | -0.72(-0.95%) | |
Mar 09, 2022 | 77.40 | 77.81 | 75.43 | 75.89 | 3,628,843 | -0.68(-0.88%) |
Mar 08, 2022 | 80.44 | 80.54 | 76.55 | 76.56 | 3,320,564 | -4.31(-5.33%) |
Mar 07, 2022 | 81.48 | 81.48 | 79.77 | 80.87 | 3,367,362 | -0.99(-1.21%) |
Mar 04, 2022 | 80.08 | 81.99 | 80.04 | 81.86 | 2,084,748 | +0.79(+0.97%) |
Mar 03, 2022 | 81.34 | 81.78 | 80.81 | 81.07 | 1,618,661 | -0.04(-0.05%) |
Mar 02, 2022 | 80.47 | 82.02 | 80.29 | 81.11 | 2,578,733 | +1.04(+1.30%) |
Mar 01, 2022 | 80.72 | 81.65 | 79.45 | 80.08 | 3,112,015 | -0.79(-0.98%) |
Feb 28, 2022 | 81.13 | 82.26 | 80.30 | 80.87 | 4,598,369 | -1.23(-1.50%) |
Feb 25, 2022 | 80.67 | 82.76 | 80.80 | 82.09 | 3,335,285 | +1.53(+1.90%) |
Feb 24, 2022 | 80.82 | 80.98 | 79.38 | 80.56 | 5,534,265 | -0.77(-0.95%) |
Feb 23, 2022 | 80.16 | 81.66 | 79.86 | 81.33 | 3,324,161 | +1.21(+1.52%) |
Feb 22, 2022 | 78.26 | 80.40 | 77.73 | 80.12 | 4,098,840 | +2.00(+2.56%) |
Feb 18, 2022 | 78.12 | 0 | -0.43(-0.54%) | |||
Feb 17, 2022 | 76.65 | 79.48 | 75.47 | 78.54 | 5,470,559 | -2.21(-2.74%) |
Feb 16, 2022 | 80.89 | 81.00 | 79.49 | 80.75 | 3,035,791 | -0.44(-0.54%) |
Feb 15, 2022 | 81.80 | 82.17 | 80.88 | 81.19 | 1,798,312 | +0.13(+0.16%) |
Feb 14, 2022 | 81.19 | 81.40 | 79.99 | 81.06 | 2,514,128 | -0.44(-0.54%) |
Feb 11, 2022 | 82.86 | 83.17 | 81.41 | 81.49 | 3,679,183 | -1.75(-2.10%) |
Feb 10, 2022 | 84.33 | 84.65 | 83.07 | 83.24 | 3,473,722 | -1.61(-1.90%) |
Feb 09, 2022 | 84.27 | 85.09 | 84.04 | 84.85 | 3,044,479 | +0.99(+1.18%) |
Feb 08, 2022 | 82.40 | 83.90 | 82.30 | 83.86 | 5,001,410 | +1.46(+1.77%) |
Feb 07, 2022 | 82.51 | 82.83 | 81.64 | 82.40 | 2,821,292 | +0.15(+0.18%) |
Feb 04, 2022 | 81.26 | 82.76 | 80.72 | 82.25 | 3,872,261 | +0.58(+0.71%) |
Feb 03, 2022 | 81.05 | 81.78 | 81.67 | 4,833,628 | +0.52(+0.64%) | |
Feb 02, 2022 | 80.21 | 81.27 | 79.65 | 81.15 | 3,377,153 | +0.59(+0.73%) |
Feb 01, 2022 | 81.19 | 81.19 | 79.48 | 80.56 | 3,521,796 | -0.48(-0.60%) |
Jan 31, 2022 | 80.90 | 81.15 | 81.05 | 2,707,680 | +0.14(+0.18%) | |
Jan 28, 2022 | 80.56 | 80.96 | 78.89 | 80.90 | 2,728,862 | +0.63(+0.78%) |
Jan 27, 2022 | 80.26 | 81.76 | 79.74 | 80.28 | 2,809,856 | +0.34(+0.43%) |
Jan 26, 2022 | 80.43 | 81.14 | 79.63 | 79.94 | 4,098,706 | -0.76(-0.94%) |
Jan 25, 2022 | 80.55 | 81.34 | 79.60 | 80.70 | 2,844,142 | -0.84(-1.04%) |
Jan 24, 2022 | 80.81 | 81.63 | 79.71 | 81.54 | 3,700,913 | -0.30(-0.37%) |
Jan 21, 2022 | 82.19 | 82.36 | 81.11 | 81.84 | 2,475,647 | +0.28(+0.34%) |
Jan 20, 2022 | 81.35 | 83.06 | 81.30 | 81.57 | 2,640,655 | +0.37(+0.46%) |
Jan 19, 2022 | 81.57 | 81.94 | 80.82 | 81.20 | 1,925,993 | -0.25(-0.30%) |
Jan 18, 2022 | 81.19 | 81.89 | 80.80 | 81.45 | 2,381,362 | +0.11(+0.14%) |
Jan 14, 2022 | 81.33 | 0 | -0.14(-0.17%) | |||
Jan 13, 2022 | 81.92 | 82.22 | 81.08 | 81.47 | 2,707,634 | -0.52(-0.64%) |
Jan 12, 2022 | 81.58 | 82.37 | 81.19 | 82.00 | 2,286,975 | +0.08(+0.09%) |
Jan 11, 2022 | 81.85 | 82.13 | 80.45 | 81.92 | 2,533,597 | +0.05(+0.06%) |
Jan 10, 2022 | 82.88 | 83.18 | 81.52 | 81.87 | 3,070,637 | -1.08(-1.30%) |
Jan 07, 2022 | 82.82 | 83.48 | 82.65 | 82.95 | 1,845,498 | +0.64(+0.77%) |
Jan 06, 2022 | 83.44 | 83.65 | 82.29 | 82.32 | 1,589,014 | -1.02(-1.23%) |
Jan 05, 2022 | 83.48 | 84.34 | 83.24 | 83.34 | 3,127,536 | -0.13(-0.16%) |
Jan 04, 2022 | 82.51 | 83.48 | 82.10 | 83.48 | 3,527,710 | +1.07(+1.30%) |
Jan 03, 2022 | 81.12 | 82.46 | 80.81 | 82.40 | 2,002,777 | +0.98(+1.20%) |
Dec 31, 2021 | 81.82 | 82.26 | 81.41 | 81.43 | 1,885,030 | -0.58(-0.71%) |
Dec 30, 2021 | 82.92 | 83.01 | 81.93 | 82.00 | 1,419,602 | -0.70(-0.85%) |
Dec 29, 2021 | 82.40 | 82.93 | 82.16 | 82.71 | 1,349,736 | +0.42(+0.51%) |
Dec 28, 2021 | 82.18 | 82.62 | 81.96 | 82.29 | 1,294,352 | +0.14(+0.17%) |
Dec 27, 2021 | 81.39 | 82.21 | 81.09 | 82.15 | 1,286,841 | +1.00(+1.23%) |
Dec 23, 2021 | 81.15 | 81.65 | 80.94 | 81.15 | 2,143,928 | +0.22(+0.27%) |
Dec 22, 2021 | 79.79 | 81.00 | 79.24 | 80.93 | 2,425,766 | +1.38(+1.73%) |
Dec 21, 2021 | 78.50 | 80.02 | 78.35 | 79.56 | 2,878,982 | +1.29(+1.65%) |
Dec 20, 2021 | 78.86 | 78.98 | 77.69 | 78.27 | 2,774,301 | -1.06(-1.34%) |
Dec 17, 2021 | 80.01 | 80.71 | 78.96 | 79.33 | 4,942,165 | -0.27(-0.33%) |
Dec 16, 2021 | 78.34 | 79.78 | 77.94 | 79.60 | 3,242,784 | +1.15(+1.46%) |
Dec 15, 2021 | 78.51 | 78.90 | 77.46 | 78.45 | 2,425,162 | +0.18(+0.23%) |
Dec 14, 2021 | 78.95 | 79.45 | 78.07 | 78.27 | 2,807,011 | -0.65(-0.83%) |
Dec 13, 2021 | 76.81 | 79.46 | 76.29 | 78.92 | 3,271,996 | +2.22(+2.89%) |
Dec 10, 2021 | 76.75 | 77.07 | 76.29 | 76.70 | 2,246,842 | +0.28(+0.37%) |
Dec 09, 2021 | 76.33 | 77.09 | 75.72 | 76.42 | 2,040,364 | -0.05(-0.06%) |
Dec 08, 2021 | 75.94 | 76.79 | 75.72 | 76.47 | 1,988,970 | +0.69(+0.91%) |
Dec 07, 2021 | 75.43 | 76.78 | 75.36 | 75.77 | 2,945,012 | +0.61(+0.81%) |
Dec 06, 2021 | 74.36 | 76.46 | 74.20 | 75.17 | 3,211,495 | +1.13(+1.52%) |
Dec 03, 2021 | 72.71 | 74.12 | 72.53 | 74.04 | 2,646,665 | +1.73(+2.39%) |
Dec 02, 2021 | 71.04 | 72.67 | 70.94 | 72.31 | 2,874,625 | +1.36(+1.91%) |
Dec 01, 2021 | 70.74 | 72.40 | 70.42 | 70.95 | 2,647,927 | +0.48(+0.68%) |
Nov 30, 2021 | 71.73 | 71.97 | 70.24 | 70.47 | 3,640,742 | -1.38(-1.92%) |
Nov 29, 2021 | 72.13 | 72.74 | 71.81 | 71.85 | 2,652,390 | -0.25(-0.34%) |
Nov 26, 2021 | 73.46 | 73.71 | 71.87 | 72.10 | 1,355,635 | -1.26(-1.71%) |
Nov 24, 2021 | 74.12 | 74.41 | 73.15 | 73.35 | 1,416,624 | -0.75(-1.01%) |
Nov 23, 2021 | 74.59 | 74.72 | 73.77 | 74.10 | 1,806,614 | -0.79(-1.06%) |
Nov 22, 2021 | 75.04 | 75.54 | 74.46 | 74.89 | 1,807,360 | -0.01(-0.01%) |
Nov 19, 2021 | 75.06 | 75.25 | 74.43 | 74.90 | 2,519,857 | +0.14(+0.19%) |
Nov 18, 2021 | 75.60 | 75.63 | 74.74 | 74.76 | 2,221,013 | -0.44(-0.59%) |
Nov 17, 2021 | 74.87 | 75.75 | 74.38 | 75.21 | 2,380,637 | +0.26(+0.34%) |
Nov 16, 2021 | 74.96 | 75.56 | 74.84 | 74.95 | 2,017,495 | -0.23(-0.30%) |
Nov 15, 2021 | 75.21 | 75.33 | 74.34 | 75.18 | 1,703,274 | +0.09(+0.11%) |
Nov 12, 2021 | 75.20 | 75.33 | 74.67 | 75.09 | 1,286,946 | +0.28(+0.38%) |
Nov 11, 2021 | 74.72 | 74.98 | 74.35 | 74.81 | 1,879,363 | +0.13(+0.18%) |
Nov 10, 2021 | 73.52 | 74.68 | 2,639,489 | +1.25(+1.70%) | ||
Nov 09, 2021 | 74.33 | 74.38 | 73.30 | 73.43 | 2,620,618 | -0.98(-1.32%) |
Nov 08, 2021 | 74.02 | 74.74 | 73.54 | 74.41 | 1,720,956 | +0.66(+0.90%) |
Nov 05, 2021 | 73.86 | 74.94 | 73.49 | 73.75 | 2,758,419 | -0.26(-0.34%) |
Nov 04, 2021 | 75.69 | 75.82 | 73.57 | 74.01 | 2,792,333 | -1.63(-2.16%) |
Nov 03, 2021 | 75.94 | 76.49 | 75.21 | 75.64 | 1,744,809 | -0.24(-0.31%) |
Nov 02, 2021 | 75.76 | 76.38 | 74.98 | 75.88 | 2,277,327 | +0.44(+0.59%) |
Nov 01, 2021 | 74.85 | 75.75 | 75.14 | 75.43 | 3,571,929 | +0.81(+1.09%) |
Oct 29, 2021 | 73.82 | 75.05 | 73.30 | 74.62 | 8,460,469 | +0.33(+0.45%) |
Oct 28, 2021 | 77.80 | 79.67 | 74.03 | 74.29 | 7,771,369 | -3.15(-4.06%) |
Oct 27, 2021 | 77.71 | 77.86 | 77.27 | 77.44 | 2,924,775 | +0.14(+0.18%) |
Oct 26, 2021 | 77.01 | 77.30 | 1,648,966 | +0.41(+0.53%) | ||
Oct 25, 2021 | 77.84 | 78.06 | 76.78 | 76.89 | 2,773,542 | -0.78(-1.01%) |
Oct 22, 2021 | 77.12 | 77.72 | 76.99 | 77.67 | 1,426,885 | +0.69(+0.90%) |
Oct 21, 2021 | 77.21 | 77.29 | 76.35 | 76.98 | 1,427,500 | +0.20(+0.26%) |
Oct 20, 2021 | 75.47 | 77.24 | 75.40 | 76.78 | 2,407,100 | +1.48(+1.97%) |
Oct 19, 2021 | 74.13 | 75.35 | 74.08 | 75.30 | 2,674,788 | +1.42(+1.92%) |
Oct 18, 2021 | 75.23 | 75.23 | 73.66 | 73.88 | 1,928,851 | -1.44(-1.91%) |
Oct 15, 2021 | 75.60 | 75.94 | 75.30 | 75.32 | 1,887,279 | -0.18(-0.24%) |
Oct 14, 2021 | 74.75 | 75.53 | 74.75 | 75.50 | 1,856,007 | +1.03(+1.38%) |
Oct 13, 2021 | 74.39 | 74.90 | 74.16 | 74.47 | 1,577,783 | +0.09(+0.11%) |
Oct 12, 2021 | 74.50 | 74.69 | 73.98 | 74.38 | 1,475,527 | -0.20(-0.27%) |
Oct 11, 2021 | 75.53 | 75.69 | 74.51 | 74.58 | 2,127,419 | -1.21(-1.60%) |
Oct 08, 2021 | 76.27 | 76.65 | 75.59 | 75.79 | 2,794,823 | -0.36(-0.47%) |
Oct 07, 2021 | 76.69 | 77.40 | 76.06 | 76.15 | 3,508,807 | -0.26(-0.35%) |
Oct 06, 2021 | 76.07 | 76.48 | 75.29 | 76.42 | 3,121,044 | +0.00(+0.00%) |
Oct 05, 2021 | 76.34 | 77.67 | 76.07 | 76.42 | 2,916,556 | +0.42(+0.55%) |
Oct 04, 2021 | 76.55 | 77.11 | 75.41 | 76.00 | 3,341,954 | -0.82(-1.07%) |
Oct 01, 2021 | 76.14 | 77.17 | 75.38 | 76.82 | 3,052,735 | +0.81(+1.07%) |
Sep 30, 2021 | 77.50 | 77.99 | 75.99 | 76.01 | 3,275,337 | -1.30(-1.69%) |
Sep 29, 2021 | 76.35 | 77.77 | 76.33 | 77.31 | 2,696,606 | +1.02(+1.34%) |
Sep 28, 2021 | 76.05 | 76.54 | 75.65 | 76.29 | 3,103,473 | +0.15(+0.20%) |
Sep 27, 2021 | 76.01 | 76.42 | 75.50 | 76.14 | 2,395,825 | -0.26(-0.35%) |
Sep 24, 2021 | 76.18 | 76.61 | 76.10 | 76.41 | 2,125,588 | +0.06(+0.07%) |
Sep 23, 2021 | 76.69 | 76.94 | 76.29 | 76.35 | 2,897,706 | -0.25(-0.32%) |
Sep 22, 2021 | 77.71 | 77.86 | 76.56 | 76.60 | 2,587,696 | -0.85(-1.10%) |
Sep 21, 2021 | 78.30 | 78.66 | 77.41 | 77.45 | 2,119,142 | -0.32(-0.41%) |
Sep 20, 2021 | 78.30 | 78.60 | 77.42 | 77.77 | 2,975,405 | -1.25(-1.58%) |
Sep 17, 2021 | 78.38 | 79.03 | 78.16 | 79.02 | 4,769,985 | +0.37(+0.47%) |
Sep 16, 2021 | 78.97 | 79.26 | 77.72 | 78.65 | 2,848,214 | -0.33(-0.42%) |
Sep 15, 2021 | 77.30 | 79.54 | 76.97 | 78.98 | 6,238,508 | +1.70(+2.20%) |
Sep 14, 2021 | 76.34 | 77.29 | 76.15 | 77.28 | 3,034,480 | +1.08(+1.41%) |
Sep 13, 2021 | 77.71 | 77.74 | 75.92 | 76.20 | 3,075,664 | -0.27(-0.36%) |
Sep 10, 2021 | 77.45 | 77.48 | 76.27 | 76.47 | 2,661,935 | -0.76(-0.98%) |
Sep 09, 2021 | 78.37 | 78.37 | 76.91 | 77.23 | 3,724,487 | -0.98(-1.26%) |
Sep 08, 2021 | 78.60 | 79.30 | 78.16 | 78.21 | 3,228,126 | -0.56(-0.71%) |
Sep 07, 2021 | 77.81 | 79.15 | 77.48 | 78.77 | 6,150,491 | +0.60(+0.77%) |
Sep 03, 2021 | 76.60 | 78.58 | 76.34 | 78.16 | 5,397,538 | +1.56(+2.04%) |
Sep 02, 2021 | 76.55 | 78.42 | 75.79 | 76.61 | 8,683,016 | +3.53(+4.84%) |
Sep 01, 2021 | 72.08 | 73.34 | 71.41 | 73.07 | 4,249,333 | +1.30(+1.81%) |
Aug 31, 2021 | 71.55 | 71.91 | 70.91 | 71.77 | 5,536,588 | +0.21(+0.29%) |
Aug 30, 2021 | 69.92 | 72.24 | 69.92 | 71.56 | 9,915,775 | +1.91(+2.74%) |
Aug 27, 2021 | 69.78 | 70.05 | 69.49 | 69.65 | 2,782,328 | +0.19(+0.27%) |
Aug 26, 2021 | 69.31 | 69.68 | 68.85 | 69.46 | 3,281,828 | -0.03(-0.04%) |
Aug 25, 2021 | 69.97 | 70.03 | 69.30 | 69.49 | 3,134,225 | -0.69(-0.98%) |
Aug 24, 2021 | 70.39 | 70.66 | 70.02 | 70.18 | 2,250,642 | -0.26(-0.37%) |
Aug 23, 2021 | 71.04 | 71.04 | 70.25 | 70.44 | 2,689,110 | -0.36(-0.51%) |
Aug 20, 2021 | 70.44 | 71.21 | 70.29 | 70.80 | 3,490,505 | +0.16(+0.23%) |
Aug 19, 2021 | 70.83 | 71.22 | 70.45 | 70.64 | 3,207,938 | -0.24(-0.33%) |
Aug 18, 2021 | 71.62 | 71.75 | 70.84 | 70.88 | 3,365,561 | -0.62(-0.87%) |
Aug 17, 2021 | 71.37 | 71.73 | 71.08 | 71.50 | 3,164,586 | +0.24(+0.33%) |
Aug 16, 2021 | 70.42 | 71.39 | 70.27 | 71.26 | 3,859,879 | +1.05(+1.50%) |
Aug 13, 2021 | 69.49 | 70.40 | 69.26 | 70.21 | 3,152,637 | +0.66(+0.95%) |
Aug 12, 2021 | 69.77 | 69.93 | 69.25 | 69.55 | 1,535,188 | -0.11(-0.16%) |
Aug 11, 2021 | 69.68 | 70.04 | 69.51 | 69.66 | 1,884,053 | +0.12(+0.18%) |
Aug 10, 2021 | 69.87 | 69.98 | 69.44 | 69.54 | 2,525,059 | -0.14(-0.20%) |
Aug 09, 2021 | 70.44 | 70.54 | 69.62 | 69.68 | 2,427,935 | -0.78(-1.11%) |
Aug 06, 2021 | 70.23 | 70.83 | 70.11 | 70.46 | 3,176,610 | +0.35(+0.50%) |
Aug 05, 2021 | 70.59 | 70.59 | 69.31 | 70.11 | 7,421,519 | -0.65(-0.92%) |
Aug 04, 2021 | 71.79 | 71.91 | 70.59 | 70.76 | 5,948,381 | -1.06(-1.48%) |
Aug 03, 2021 | 72.36 | 72.51 | 71.56 | 71.83 | 4,722,732 | -0.88(-1.20%) |
Aug 02, 2021 | 73.07 | 73.43 | 72.34 | 72.70 | 3,559,982 | -0.13(-0.18%) |
Jul 30, 2021 | 72.54 | 73.45 | 71.93 | 72.84 | 7,971,894 | -0.03(-0.04%) |
Jul 29, 2021 | 74.62 | 75.79 | 72.80 | 72.86 | 7,781,678 | -4.27(-5.53%) |
Jul 28, 2021 | 77.39 | 79.26 | 76.57 | 77.13 | 4,846,684 | -0.19(-0.24%) |
Jul 27, 2021 | 76.15 | 78.29 | 75.93 | 77.32 | 2,443,183 | +1.26(+1.66%) |
Jul 26, 2021 | 75.95 | 76.37 | 75.53 | 76.06 | 2,007,631 | -0.35(-0.46%) |
Jul 23, 2021 | 76.14 | 76.57 | 75.78 | 76.40 | 1,939,934 | +0.59(+0.78%) |
Jul 22, 2021 | 75.63 | 76.01 | 75.39 | 75.81 | 928,806 | +0.23(+0.30%) |
Jul 21, 2021 | 76.07 | 76.07 | 74.90 | 75.59 | 1,879,582 | -0.25(-0.34%) |
Jul 20, 2021 | 75.89 | 76.89 | 75.58 | 75.84 | 2,238,755 | +0.25(+0.34%) |
Jul 19, 2021 | 76.30 | 76.66 | 75.10 | 75.59 | 3,301,294 | -1.08(-1.41%) |
Jul 16, 2021 | 76.57 | 77.04 | 76.40 | 76.67 | 1,684,181 | +0.34(+0.44%) |
Jul 15, 2021 | 76.11 | 76.64 | 75.95 | 76.33 | 1,739,387 | +0.06(+0.07%) |
Jul 14, 2021 | 76.34 | 76.49 | 75.77 | 76.27 | 1,859,694 | -0.08(-0.11%) |
Jul 13, 2021 | 76.01 | 76.64 | 76.01 | 76.36 | 2,112,795 | +0.26(+0.35%) |
Jul 12, 2021 | 75.69 | 76.37 | 75.59 | 76.09 | 2,468,977 | +0.36(+0.47%) |
Jul 09, 2021 | 76.74 | 76.87 | 75.55 | 75.74 | 2,592,578 | -0.85(-1.11%) |
Jul 08, 2021 | 76.74 | 76.93 | 76.09 | 76.58 | 2,018,330 | -0.49(-0.64%) |
Jul 07, 2021 | 76.42 | 77.09 | 76.03 | 77.07 | 1,780,246 | +0.73(+0.96%) |
Jul 06, 2021 | 76.74 | 76.76 | 75.54 | 76.34 | 3,517,926 | -0.65(-0.84%) |
Jul 02, 2021 | 76.72 | 77.04 | 76.54 | 76.99 | 3,001,532 | +0.27(+0.36%) |
Jul 01, 2021 | 75.75 | 76.86 | 75.66 | 76.72 | 5,111,543 | +0.91(+1.20%) |
Jun 30, 2021 | 77.16 | 77.20 | 75.59 | 75.80 | 3,333,543 | -1.28(-1.66%) |
Jun 29, 2021 | 76.83 | 77.25 | 76.55 | 77.08 | 1,848,496 | +0.20(+0.26%) |
Jun 28, 2021 | 77.62 | 77.62 | 76.48 | 76.88 | 2,432,268 | -0.51(-0.66%) |
Jun 25, 2021 | 76.84 | 77.71 | 76.81 | 77.39 | 6,794,866 | +0.74(+0.97%) |
Jun 24, 2021 | 76.50 | 77.01 | 76.25 | 76.65 | 2,094,937 | +0.44(+0.58%) |
Jun 23, 2021 | 76.55 | 76.87 | 76.19 | 76.21 | 3,299,822 | -0.38(-0.49%) |
Jun 22, 2021 | 76.76 | 76.91 | 76.40 | 76.58 | 2,057,411 | -0.17(-0.22%) |
Jun 21, 2021 | 76.40 | 76.95 | 75.72 | 76.75 | 2,168,917 | +0.65(+0.85%) |
Jun 18, 2021 | 75.91 | 76.70 | 75.59 | 76.10 | 4,578,563 | -0.31(-0.41%) |
Jun 17, 2021 | 76.74 | 77.17 | 76.06 | 76.41 | 2,854,496 | -0.58(-0.76%) |
Jun 16, 2021 | 77.28 | 77.67 | 76.80 | 77.00 | 2,029,656 | -0.17(-0.22%) |
Jun 15, 2021 | 77.94 | 78.06 | 76.79 | 77.17 | 2,427,980 | -0.77(-0.99%) |
Jun 14, 2021 | 77.50 | 77.99 | 76.86 | 77.94 | 3,180,113 | +0.50(+0.64%) |
Jun 11, 2021 | 79.33 | 79.57 | 77.32 | 77.44 | 6,485,709 | -1.74(-2.20%) |
Jun 10, 2021 | 77.53 | 79.26 | 77.49 | 79.18 | 3,669,838 | +1.64(+2.11%) |
Jun 09, 2021 | 76.62 | 77.57 | 76.43 | 77.54 | 1,813,056 | +1.19(+1.55%) |
Jun 08, 2021 | 76.86 | 76.92 | 75.42 | 76.36 | 2,669,836 | -0.16(-0.21%) |
Jun 07, 2021 | 77.51 | 77.60 | 76.41 | 76.52 | 2,923,603 | -0.93(-1.20%) |
Jun 04, 2021 | 77.34 | 77.63 | 77.15 | 77.45 | 2,058,412 | +0.53(+0.69%) |
Jun 03, 2021 | 76.39 | 77.09 | 75.95 | 76.92 | 2,545,752 | +0.35(+0.45%) |
Jun 02, 2021 | 77.22 | 77.35 | 76.29 | 76.57 | 2,622,620 | -0.51(-0.66%) |
Jun 01, 2021 | 77.38 | 77.68 | 76.96 | 77.08 | 3,575,822 | +0.02(+0.02%) |
May 28, 2021 | 77.22 | 77.55 | 76.84 | 77.06 | 3,854,748 | +0.29(+0.38%) |
May 27, 2021 | 77.44 | 77.45 | 76.19 | 76.77 | 5,379,934 | -0.57(-0.74%) |
May 26, 2021 | 76.70 | 77.62 | 76.46 | 77.34 | 3,191,392 | +0.07(+0.09%) |
May 25, 2021 | 77.47 | 77.75 | 77.17 | 77.28 | 2,483,522 | -0.39(-0.51%) |
May 24, 2021 | 78.10 | 78.38 | 77.64 | 77.67 | 1,786,481 | -0.27(-0.35%) |
May 21, 2021 | 77.95 | 78.72 | 77.93 | 77.94 | 1,700,942 | +0.09(+0.12%) |
May 20, 2021 | 77.43 | 78.28 | 77.36 | 77.85 | 2,078,307 | +0.45(+0.58%) |
May 19, 2021 | 77.61 | 77.61 | 76.98 | 77.40 | 1,881,710 | -0.42(-0.54%) |
May 18, 2021 | 77.43 | 78.26 | 77.02 | 77.82 | 2,249,334 | +0.08(+0.10%) |
May 17, 2021 | 78.69 | 78.99 | 77.68 | 77.75 | 2,528,404 | -0.95(-1.20%) |
May 14, 2021 | 78.56 | 79.18 | 78.36 | 78.69 | 2,337,433 | +0.43(+0.55%) |
May 13, 2021 | 77.93 | 78.67 | 77.75 | 78.26 | 3,150,465 | +0.28(+0.36%) |
May 12, 2021 | 78.31 | 78.75 | 77.91 | 77.98 | 2,585,372 | -0.45(-0.57%) |
May 11, 2021 | 80.93 | 81.41 | 78.39 | 78.43 | 4,519,636 | -2.73(-3.36%) |
May 10, 2021 | 81.81 | 82.18 | 81.13 | 81.16 | 3,819,712 | -0.12(-0.15%) |
May 07, 2021 | 82.08 | 82.50 | 81.08 | 81.28 | 2,649,940 | -0.85(-1.04%) |
May 06, 2021 | 81.21 | 82.19 | 81.03 | 82.14 | 2,119,700 | +0.78(+0.96%) |
May 05, 2021 | 81.55 | 82.00 | 80.83 | 81.36 | 2,583,638 | -0.69(-0.85%) |
May 04, 2021 | 81.58 | 82.26 | 80.96 | 82.05 | 2,912,080 | +0.84(+1.04%) |