Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.84 | 77.21 | 75.82 | 76.32 | 1,023,783 | -0.84(-1.09%) |
Apr 28, 2022 | 77.18 | 77.76 | 76.81 | 77.16 | 614,269 | +0.30(+0.39%) |
Apr 27, 2022 | 76.94 | 77.91 | 76.71 | 76.86 | 561,553 | +0.09(+0.11%) |
Apr 26, 2022 | 78.44 | 78.44 | 76.74 | 76.78 | 478,908 | -1.57(-2.00%) |
Apr 25, 2022 | 78.24 | 78.41 | 77.05 | 78.35 | 763,089 | +0.01(+0.01%) |
Apr 22, 2022 | 79.66 | 79.97 | 78.30 | 78.34 | 655,590 | -1.29(-1.62%) |
Apr 21, 2022 | 79.93 | 80.82 | 79.45 | 79.63 | 684,455 | +0.02(+0.02%) |
Apr 20, 2022 | 79.62 | 80.35 | 79.30 | 79.61 | 595,791 | +0.71(+0.90%) |
Apr 19, 2022 | 78.89 | 79.42 | 77.88 | 78.90 | 433,173 | +0.02(+0.02%) |
Apr 18, 2022 | 79.07 | 79.80 | 78.68 | 78.89 | 338,082 | -0.34(-0.42%) |
Apr 14, 2022 | 79.37 | 79.64 | 79.00 | 79.22 | 399,808 | -0.03(-0.04%) |
Apr 13, 2022 | 78.93 | 79.48 | 78.56 | 79.25 | 338,527 | +0.24(+0.30%) |
Apr 12, 2022 | 79.22 | 80.23 | 79.00 | 79.01 | 600,019 | -0.37(-0.47%) |
Apr 11, 2022 | 79.47 | 79.96 | 79.06 | 79.38 | 477,124 | -0.12(-0.16%) |
Apr 08, 2022 | 79.45 | 79.97 | 78.67 | 79.51 | 542,176 | +0.18(+0.23%) |
Apr 07, 2022 | 78.93 | 79.58 | 78.53 | 79.33 | 1,109,690 | +0.42(+0.53%) |
Apr 06, 2022 | 78.79 | 79.39 | 78.63 | 78.90 | 503,385 | -0.14(-0.18%) |
Apr 05, 2022 | 79.60 | 80.22 | 78.77 | 79.05 | 862,237 | -0.55(-0.69%) |
Apr 04, 2022 | 79.64 | 79.66 | 78.95 | 79.59 | 599,681 | -0.34(-0.42%) |
Apr 01, 2022 | 78.95 | 79.93 | 78.43 | 79.93 | 587,595 | +1.20(+1.52%) |
Mar 31, 2022 | 79.35 | 80.27 | 78.65 | 78.73 | 561,940 | -0.64(-0.81%) |
Mar 30, 2022 | 80.01 | 80.41 | 78.91 | 79.37 | 551,806 | -0.63(-0.78%) |
Mar 29, 2022 | 78.31 | 80.04 | 78.21 | 80.00 | 684,116 | +1.84(+2.35%) |
Mar 28, 2022 | 77.84 | 78.20 | 77.48 | 78.16 | 281,588 | +0.10(+0.12%) |
Mar 25, 2022 | 77.66 | 78.10 | 77.35 | 78.07 | 372,375 | +0.60(+0.78%) |
Mar 24, 2022 | 76.89 | 77.68 | 76.56 | 77.47 | 401,413 | +0.92(+1.21%) |
Mar 23, 2022 | 77.54 | 77.54 | 76.33 | 76.54 | 577,747 | -1.09(-1.40%) |
Mar 22, 2022 | 78.75 | 78.75 | 77.41 | 77.63 | 660,716 | -0.28(-0.35%) |
Mar 21, 2022 | 77.96 | 78.59 | 77.27 | 77.90 | 578,781 | +0.04(+0.05%) |
Mar 18, 2022 | 77.10 | 77.89 | 76.41 | 77.87 | 1,484,937 | +0.36(+0.47%) |
Mar 17, 2022 | 76.90 | 77.67 | 76.60 | 77.50 | 402,215 | +0.47(+0.61%) |
Mar 16, 2022 | 75.29 | 77.08 | 75.29 | 77.04 | 824,435 | +1.79(+2.38%) |
Mar 15, 2022 | 75.87 | 76.22 | 74.95 | 75.24 | 605,324 | -0.35(-0.47%) |
Mar 14, 2022 | 75.51 | 76.05 | 75.29 | 75.60 | 641,515 | +0.36(+0.48%) |
Mar 11, 2022 | 76.24 | 76.46 | 75.18 | 75.24 | 517,910 | -0.88(-1.15%) |
Mar 10, 2022 | 75.34 | 76.11 | 572,526 | +0.40(+0.53%) | ||
Mar 09, 2022 | 75.99 | 76.05 | 74.99 | 75.71 | 679,992 | +0.86(+1.15%) |
Mar 08, 2022 | 76.58 | 76.59 | 74.52 | 74.85 | 828,318 | -1.82(-2.37%) |
Mar 07, 2022 | 77.54 | 78.32 | 76.64 | 76.67 | 836,213 | -1.37(-1.76%) |
Mar 04, 2022 | 76.21 | 78.07 | 75.93 | 78.05 | 731,838 | +1.25(+1.63%) |
Mar 03, 2022 | 76.25 | 76.93 | 75.83 | 76.80 | 499,339 | +0.11(+0.15%) |
Mar 02, 2022 | 74.97 | 76.88 | 74.83 | 76.68 | 477,328 | +1.96(+2.63%) |
Mar 01, 2022 | 74.64 | 75.53 | 74.35 | 74.72 | 687,431 | -0.30(-0.39%) |
Feb 28, 2022 | 74.31 | 75.27 | 74.11 | 75.02 | 731,130 | -0.23(-0.30%) |
Feb 25, 2022 | 73.96 | 75.54 | 74.59 | 75.24 | 578,916 | +1.32(+1.79%) |
Feb 24, 2022 | 72.39 | 74.00 | 71.67 | 73.92 | 883,717 | +0.56(+0.77%) |
Feb 23, 2022 | 74.40 | 74.97 | 73.32 | 73.36 | 614,375 | -0.92(-1.23%) |
Feb 22, 2022 | 75.15 | 75.84 | 74.10 | 74.27 | 932,853 | -1.57(-2.07%) |
Feb 18, 2022 | 75.85 | 0 | -0.18(-0.24%) | |||
Feb 17, 2022 | 75.41 | 76.43 | 75.14 | 76.03 | 613,409 | +0.03(+0.04%) |
Feb 16, 2022 | 75.33 | 76.38 | 75.06 | 76.00 | 519,054 | +0.71(+0.94%) |
Feb 15, 2022 | 76.32 | 76.73 | 75.21 | 75.29 | 1,231,991 | -0.69(-0.90%) |
Feb 14, 2022 | 75.34 | 76.23 | 74.98 | 75.98 | 740,431 | +0.37(+0.49%) |
Feb 11, 2022 | 75.98 | 76.24 | 75.29 | 75.61 | 399,808 | -0.30(-0.39%) |
Feb 10, 2022 | 75.73 | 76.65 | 75.69 | 75.90 | 576,646 | -0.37(-0.49%) |
Feb 09, 2022 | 75.14 | 76.71 | 74.75 | 76.27 | 731,237 | +1.73(+2.33%) |
Feb 08, 2022 | 74.07 | 75.07 | 74.02 | 74.54 | 1,197,632 | +0.31(+0.42%) |
Feb 07, 2022 | 73.21 | 74.90 | 73.10 | 74.22 | 804,813 | +0.67(+0.91%) |
Feb 04, 2022 | 73.20 | 74.56 | 73.20 | 73.56 | 982,560 | +0.09(+0.12%) |
Feb 03, 2022 | 72.53 | 73.47 | 785,392 | -0.88(-1.18%) | ||
Feb 02, 2022 | 74.90 | 76.00 | 73.77 | 74.35 | 1,173,086 | +0.95(+1.30%) |
Feb 01, 2022 | 71.73 | 73.45 | 71.73 | 73.40 | 784,607 | +1.06(+1.46%) |
Jan 31, 2022 | 71.74 | 72.48 | 72.34 | 905,913 | +0.25(+0.34%) | |
Jan 28, 2022 | 71.19 | 72.14 | 70.68 | 72.09 | 444,827 | +1.12(+1.57%) |
Jan 27, 2022 | 71.41 | 71.99 | 70.80 | 70.97 | 432,293 | +0.17(+0.24%) |
Jan 26, 2022 | 71.82 | 72.69 | 70.70 | 70.80 | 655,823 | -0.69(-0.96%) |
Jan 25, 2022 | 70.99 | 71.97 | 69.57 | 71.49 | 877,462 | -0.23(-0.32%) |
Jan 24, 2022 | 70.86 | 71.79 | 69.23 | 71.72 | 631,718 | +0.15(+0.21%) |
Jan 21, 2022 | 72.16 | 72.72 | 71.18 | 71.57 | 562,756 | -0.63(-0.87%) |
Jan 20, 2022 | 72.08 | 73.36 | 71.92 | 72.19 | 596,302 | +0.08(+0.11%) |
Jan 19, 2022 | 71.98 | 72.79 | 71.60 | 72.12 | 474,789 | +0.14(+0.20%) |
Jan 18, 2022 | 71.86 | 72.27 | 71.46 | 71.98 | 357,079 | -0.18(-0.25%) |
Jan 14, 2022 | 72.16 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 72.36 | 73.17 | 71.70 | 72.14 | 491,551 | +0.13(+0.19%) |
Jan 12, 2022 | 72.62 | 73.15 | 71.66 | 72.00 | 520,294 | -0.46(-0.63%) |
Jan 11, 2022 | 72.19 | 73.06 | 71.44 | 72.46 | 741,107 | +0.23(+0.32%) |
Jan 10, 2022 | 71.39 | 73.14 | 71.23 | 72.23 | 409,889 | +0.52(+0.73%) |
Jan 07, 2022 | 71.57 | 72.26 | 71.49 | 71.71 | 491,083 | +0.01(+0.01%) |
Jan 06, 2022 | 71.19 | 71.77 | 70.99 | 71.70 | 502,591 | +0.69(+0.97%) |
Jan 05, 2022 | 72.34 | 72.59 | 70.89 | 71.01 | 699,911 | -1.53(-2.10%) |
Jan 04, 2022 | 71.68 | 73.11 | 71.56 | 72.54 | 537,253 | +0.97(+1.36%) |
Jan 03, 2022 | 71.23 | 71.79 | 70.76 | 71.57 | 441,513 | +0.23(+0.32%) |
Dec 31, 2021 | 71.40 | 71.80 | 71.31 | 71.34 | 234,904 | -0.12(-0.17%) |
Dec 30, 2021 | 72.04 | 72.12 | 71.06 | 71.46 | 233,724 | -0.34(-0.48%) |
Dec 29, 2021 | 71.32 | 72.01 | 71.22 | 71.80 | 376,383 | +0.49(+0.69%) |
Dec 28, 2021 | 70.70 | 71.63 | 70.70 | 71.31 | 271,558 | +0.13(+0.19%) |
Dec 27, 2021 | 70.52 | 71.22 | 70.39 | 71.18 | 234,293 | +0.66(+0.94%) |
Dec 23, 2021 | 70.51 | 70.83 | 70.31 | 70.51 | 346,603 | +0.34(+0.49%) |
Dec 22, 2021 | 69.46 | 70.32 | 69.35 | 70.17 | 397,128 | +0.61(+0.87%) |
Dec 21, 2021 | 69.01 | 69.85 | 69.01 | 69.56 | 486,615 | +0.80(+1.16%) |
Dec 20, 2021 | 67.90 | 68.87 | 67.52 | 68.77 | 613,118 | -0.57(-0.82%) |
Dec 17, 2021 | 70.38 | 70.59 | 69.24 | 69.34 | 1,306,844 | -1.13(-1.60%) |
Dec 16, 2021 | 70.16 | 71.08 | 70.16 | 70.47 | 725,205 | +0.29(+0.42%) |
Dec 15, 2021 | 69.08 | 70.24 | 68.71 | 70.17 | 733,830 | +1.54(+2.24%) |
Dec 14, 2021 | 67.34 | 69.04 | 67.34 | 68.64 | 762,261 | -0.33(-0.48%) |
Dec 13, 2021 | 68.18 | 69.42 | 67.76 | 68.97 | 670,991 | +0.58(+0.85%) |
Dec 10, 2021 | 68.30 | 68.85 | 68.07 | 68.39 | 678,048 | +0.49(+0.73%) |
Dec 09, 2021 | 67.35 | 67.99 | 67.03 | 67.90 | 562,256 | +0.39(+0.58%) |
Dec 08, 2021 | 67.31 | 67.74 | 66.93 | 67.51 | 422,553 | +0.37(+0.55%) |
Dec 07, 2021 | 67.13 | 67.65 | 66.85 | 67.14 | 628,156 | +0.40(+0.60%) |
Dec 06, 2021 | 66.62 | 67.16 | 66.33 | 66.74 | 773,734 | +0.44(+0.66%) |
Dec 03, 2021 | 66.98 | 67.34 | 66.21 | 66.30 | 867,232 | -0.63(-0.94%) |
Dec 02, 2021 | 64.82 | 67.21 | 64.82 | 66.93 | 741,057 | +2.10(+3.23%) |
Dec 01, 2021 | 66.64 | 66.64 | 64.82 | 64.83 | 834,692 | -1.40(-2.12%) |
Nov 30, 2021 | 66.97 | 67.47 | 66.12 | 66.23 | 735,473 | -1.10(-1.63%) |
Nov 29, 2021 | 67.00 | 67.94 | 66.64 | 67.34 | 559,496 | +0.64(+0.95%) |
Nov 26, 2021 | 67.75 | 68.12 | 66.50 | 66.70 | 477,637 | -2.11(-3.06%) |
Nov 24, 2021 | 68.58 | 69.25 | 68.25 | 68.81 | 742,804 | +0.05(+0.07%) |
Nov 23, 2021 | 68.54 | 68.95 | 67.65 | 68.76 | 751,899 | +0.49(+0.72%) |
Nov 22, 2021 | 69.16 | 69.32 | 68.27 | 68.27 | 640,821 | -0.75(-1.09%) |
Nov 19, 2021 | 69.77 | 69.77 | 68.91 | 69.01 | 474,009 | -0.66(-0.95%) |
Nov 18, 2021 | 69.78 | 69.80 | 69.48 | 69.68 | 909,673 | -0.01(-0.01%) |
Nov 17, 2021 | 69.77 | 70.30 | 69.26 | 69.69 | 751,463 | -0.36(-0.51%) |
Nov 16, 2021 | 70.50 | 71.01 | 69.78 | 70.05 | 1,087,562 | -0.05(-0.07%) |
Nov 15, 2021 | 70.30 | 70.75 | 69.93 | 70.10 | 669,789 | +0.00(+0.00%) |
Nov 12, 2021 | 71.24 | 71.38 | 69.84 | 70.10 | 761,231 | -1.28(-1.79%) |
Nov 11, 2021 | 70.66 | 71.80 | 70.48 | 71.38 | 598,690 | +0.83(+1.18%) |
Nov 10, 2021 | 70.67 | 70.51 | 70.54 | 878,841 | -0.48(-0.68%) | |
Nov 09, 2021 | 72.14 | 72.49 | 70.71 | 71.03 | 943,781 | -1.28(-1.77%) |
Nov 08, 2021 | 71.99 | 72.66 | 71.34 | 72.31 | 888,997 | +0.49(+0.69%) |
Nov 05, 2021 | 71.78 | 72.86 | 71.31 | 71.81 | 819,577 | +0.56(+0.79%) |
Nov 04, 2021 | 70.67 | 71.96 | 70.67 | 71.25 | 774,570 | +0.92(+1.31%) |
Nov 03, 2021 | 71.16 | 72.91 | 69.76 | 70.33 | 1,409,446 | -3.76(-5.07%) |
Nov 02, 2021 | 74.00 | 74.63 | 73.36 | 74.09 | 637,948 | +0.00(+0.00%) |
Nov 01, 2021 | 74.18 | 74.85 | 73.55 | 74.09 | 634,911 | +0.25(+0.33%) |
Oct 29, 2021 | 72.47 | 74.52 | 72.47 | 73.84 | 1,048,640 | +1.15(+1.58%) |
Oct 28, 2021 | 73.78 | 74.41 | 72.02 | 72.70 | 890,354 | -1.01(-1.36%) |
Oct 27, 2021 | 76.17 | 75.90 | 73.53 | 73.70 | 792,158 | -2.34(-3.08%) |
Oct 26, 2021 | 76.44 | 76.01 | 76.04 | 511,674 | -0.10(-0.14%) | |
Oct 25, 2021 | 77.29 | 77.29 | 76.01 | 76.15 | 426,718 | -0.84(-1.10%) |
Oct 22, 2021 | 76.96 | 77.53 | 76.44 | 76.99 | 504,809 | +0.05(+0.06%) |
Oct 21, 2021 | 77.50 | 77.50 | 76.22 | 76.95 | 356,479 | +0.46(+0.61%) |
Oct 20, 2021 | 75.71 | 76.78 | 75.71 | 76.48 | 395,135 | +0.81(+1.07%) |
Oct 19, 2021 | 76.37 | 76.37 | 75.39 | 75.67 | 512,087 | -0.26(-0.34%) |
Oct 18, 2021 | 76.22 | 77.02 | 75.92 | 75.93 | 333,956 | -0.59(-0.77%) |
Oct 15, 2021 | 76.56 | 77.12 | 76.22 | 76.52 | 338,775 | +0.37(+0.49%) |
Oct 14, 2021 | 75.42 | 76.35 | 75.42 | 76.15 | 303,223 | +1.13(+1.50%) |
Oct 13, 2021 | 74.26 | 75.17 | 74.01 | 75.02 | 395,151 | +0.81(+1.09%) |
Oct 12, 2021 | 73.99 | 74.48 | 73.72 | 74.21 | 472,304 | +0.22(+0.29%) |
Oct 11, 2021 | 73.94 | 74.41 | 73.68 | 74.00 | 342,040 | +0.16(+0.22%) |
Oct 08, 2021 | 73.83 | 74.51 | 73.69 | 73.83 | 316,962 | +0.09(+0.12%) |
Oct 07, 2021 | 73.04 | 74.26 | 73.00 | 73.75 | 354,741 | +1.20(+1.66%) |
Oct 06, 2021 | 72.49 | 73.20 | 71.83 | 72.54 | 413,413 | -0.26(-0.35%) |
Oct 05, 2021 | 72.25 | 73.13 | 72.03 | 72.80 | 468,226 | +0.63(+0.87%) |
Oct 04, 2021 | 72.09 | 72.41 | 71.70 | 72.17 | 551,264 | -0.18(-0.25%) |
Oct 01, 2021 | 72.16 | 72.76 | 71.28 | 72.35 | 332,131 | +0.53(+0.74%) |
Sep 30, 2021 | 72.55 | 72.81 | 71.73 | 71.82 | 584,836 | -0.47(-0.66%) |
Sep 29, 2021 | 71.80 | 72.90 | 71.65 | 72.30 | 323,375 | +0.52(+0.73%) |
Sep 28, 2021 | 72.63 | 73.63 | 71.63 | 71.78 | 416,523 | -1.06(-1.45%) |
Sep 27, 2021 | 72.57 | 73.29 | 72.52 | 72.83 | 293,784 | +0.28(+0.39%) |
Sep 24, 2021 | 72.63 | 72.80 | 72.14 | 72.55 | 665,813 | -0.15(-0.21%) |
Sep 23, 2021 | 72.08 | 73.15 | 72.08 | 72.70 | 509,873 | +0.73(+1.01%) |
Sep 22, 2021 | 71.72 | 72.47 | 71.52 | 71.97 | 603,081 | +0.26(+0.37%) |
Sep 21, 2021 | 72.75 | 72.98 | 71.67 | 71.71 | 531,402 | -0.57(-0.78%) |
Sep 20, 2021 | 72.29 | 72.91 | 70.86 | 72.28 | 877,676 | -1.02(-1.39%) |
Sep 17, 2021 | 73.45 | 73.79 | 72.94 | 73.30 | 826,866 | -0.23(-0.31%) |
Sep 16, 2021 | 73.97 | 74.23 | 73.39 | 73.52 | 433,154 | -0.52(-0.70%) |
Sep 15, 2021 | 73.11 | 74.45 | 73.01 | 74.04 | 420,668 | +1.15(+1.58%) |
Sep 14, 2021 | 73.27 | 73.64 | 72.73 | 72.89 | 618,711 | -0.35(-0.48%) |
Sep 13, 2021 | 73.45 | 73.45 | 72.86 | 73.24 | 401,778 | +0.09(+0.13%) |
Sep 10, 2021 | 73.61 | 73.80 | 73.04 | 73.14 | 326,625 | -0.28(-0.39%) |
Sep 09, 2021 | 74.26 | 74.32 | 73.39 | 73.43 | 416,166 | -0.91(-1.22%) |
Sep 08, 2021 | 73.46 | 74.62 | 73.11 | 74.33 | 451,338 | +0.76(+1.04%) |
Sep 07, 2021 | 73.30 | 74.11 | 73.06 | 73.57 | 467,662 | -0.37(-0.50%) |
Sep 03, 2021 | 74.03 | 74.43 | 73.79 | 73.94 | 614,043 | +0.18(+0.24%) |
Sep 02, 2021 | 72.94 | 73.76 | 72.94 | 73.76 | 358,545 | +0.81(+1.11%) |
Sep 01, 2021 | 72.83 | 73.29 | 72.69 | 72.95 | 480,757 | +0.22(+0.30%) |
Aug 31, 2021 | 72.58 | 73.14 | 72.32 | 72.73 | 572,412 | +0.28(+0.39%) |
Aug 30, 2021 | 72.95 | 73.23 | 72.30 | 72.45 | 500,640 | -0.35(-0.48%) |
Aug 27, 2021 | 71.93 | 72.94 | 71.93 | 72.79 | 604,950 | +0.79(+1.10%) |
Aug 26, 2021 | 73.04 | 73.08 | 71.94 | 72.00 | 369,843 | -0.92(-1.26%) |
Aug 25, 2021 | 73.00 | 73.32 | 72.67 | 72.92 | 563,600 | -0.17(-0.23%) |
Aug 24, 2021 | 73.49 | 73.69 | 72.99 | 73.09 | 347,433 | -0.30(-0.41%) |
Aug 23, 2021 | 73.90 | 74.18 | 73.23 | 73.39 | 384,586 | -0.25(-0.35%) |
Aug 20, 2021 | 73.21 | 74.39 | 72.54 | 73.64 | 1,215,205 | +0.32(+0.44%) |
Aug 19, 2021 | 72.36 | 73.54 | 72.31 | 73.32 | 596,893 | +0.59(+0.82%) |
Aug 18, 2021 | 73.08 | 73.91 | 72.64 | 72.73 | 429,865 | -0.57(-0.77%) |
Aug 17, 2021 | 73.99 | 74.14 | 72.98 | 73.30 | 256,404 | -1.02(-1.37%) |
Aug 16, 2021 | 73.64 | 74.82 | 73.60 | 74.31 | 533,295 | +0.48(+0.65%) |
Aug 13, 2021 | 72.65 | 74.46 | 72.41 | 73.83 | 580,974 | +1.47(+2.04%) |
Aug 12, 2021 | 71.38 | 72.42 | 71.29 | 72.36 | 292,439 | +0.98(+1.38%) |
Aug 11, 2021 | 72.01 | 72.40 | 71.19 | 71.38 | 534,164 | -0.73(-1.01%) |
Aug 10, 2021 | 71.55 | 72.24 | 71.48 | 72.11 | 481,542 | +0.68(+0.95%) |
Aug 09, 2021 | 71.83 | 71.97 | 71.08 | 71.43 | 429,625 | -0.54(-0.75%) |
Aug 06, 2021 | 72.02 | 72.31 | 71.69 | 71.96 | 336,733 | +0.16(+0.22%) |
Aug 05, 2021 | 73.61 | 73.75 | 70.87 | 71.80 | 580,348 | +0.87(+1.22%) |
Aug 04, 2021 | 71.98 | 72.10 | 70.83 | 70.93 | 497,403 | -1.10(-1.53%) |
Aug 03, 2021 | 72.38 | 72.58 | 71.80 | 72.04 | 678,165 | -0.35(-0.48%) |
Aug 02, 2021 | 72.76 | 73.46 | 72.33 | 72.39 | 475,256 | -0.42(-0.57%) |
Jul 30, 2021 | 72.57 | 73.18 | 72.37 | 72.80 | 494,235 | +0.00(+0.00%) |
Jul 29, 2021 | 73.36 | 73.78 | 72.73 | 72.80 | 697,295 | -0.20(-0.27%) |
Jul 28, 2021 | 72.97 | 73.45 | 71.99 | 73.00 | 1,488,525 | +0.25(+0.34%) |
Jul 27, 2021 | 73.30 | 73.89 | 72.34 | 72.76 | 424,752 | -0.86(-1.17%) |
Jul 26, 2021 | 73.64 | 74.00 | 73.47 | 73.62 | 281,156 | +0.08(+0.10%) |
Jul 23, 2021 | 72.83 | 73.72 | 72.71 | 73.54 | 289,327 | +0.66(+0.91%) |
Jul 22, 2021 | 73.58 | 73.58 | 72.56 | 72.88 | 837,293 | -0.59(-0.80%) |
Jul 21, 2021 | 73.56 | 74.05 | 73.09 | 73.47 | 471,631 | -0.08(-0.10%) |
Jul 20, 2021 | 72.87 | 74.24 | 72.60 | 73.54 | 364,927 | +0.86(+1.18%) |
Jul 19, 2021 | 73.95 | 74.27 | 72.48 | 72.68 | 504,681 | -1.68(-2.26%) |
Jul 16, 2021 | 74.39 | 74.81 | 74.14 | 74.36 | 446,497 | +0.14(+0.19%) |
Jul 15, 2021 | 74.21 | 74.59 | 73.86 | 74.22 | 384,615 | -0.16(-0.22%) |
Jul 14, 2021 | 74.21 | 74.68 | 73.95 | 74.38 | 264,254 | +0.45(+0.61%) |
Jul 13, 2021 | 74.12 | 74.48 | 73.80 | 73.93 | 384,620 | -0.34(-0.46%) |
Jul 12, 2021 | 74.98 | 75.22 | 74.07 | 74.27 | 354,963 | -0.76(-1.01%) |
Jul 09, 2021 | 73.87 | 75.06 | 73.87 | 75.02 | 543,175 | +1.27(+1.73%) |
Jul 08, 2021 | 73.52 | 74.44 | 73.29 | 73.75 | 508,645 | -0.39(-0.52%) |
Jul 07, 2021 | 73.89 | 74.33 | 73.43 | 74.14 | 472,864 | +0.56(+0.76%) |
Jul 06, 2021 | 73.78 | 74.02 | 72.81 | 73.58 | 823,536 | -0.44(-0.60%) |
Jul 02, 2021 | 74.77 | 74.77 | 73.91 | 74.02 | 390,578 | -0.53(-0.71%) |
Jul 01, 2021 | 73.26 | 74.97 | 73.09 | 74.55 | 886,847 | +1.51(+2.07%) |
Jun 30, 2021 | 73.33 | 73.40 | 72.63 | 73.04 | 816,334 | -0.29(-0.40%) |
Jun 29, 2021 | 73.47 | 73.79 | 72.96 | 73.33 | 556,072 | -0.05(-0.06%) |
Jun 28, 2021 | 74.24 | 74.42 | 73.18 | 73.38 | 645,035 | -0.72(-0.98%) |
Jun 25, 2021 | 72.40 | 74.24 | 71.97 | 74.10 | 1,912,110 | +1.58(+2.18%) |
Jun 24, 2021 | 73.19 | 73.19 | 72.17 | 72.53 | 599,019 | -0.61(-0.84%) |
Jun 23, 2021 | 74.02 | 74.36 | 72.95 | 73.14 | 694,874 | -1.17(-1.58%) |
Jun 22, 2021 | 74.45 | 75.14 | 73.93 | 74.31 | 578,014 | -0.14(-0.19%) |
Jun 21, 2021 | 73.44 | 74.57 | 73.44 | 74.45 | 706,975 | +1.29(+1.76%) |
Jun 18, 2021 | 72.72 | 73.63 | 72.65 | 73.16 | 1,744,326 | -1.31(-1.75%) |
Jun 17, 2021 | 74.90 | 75.02 | 74.25 | 74.47 | 740,217 | -0.33(-0.44%) |
Jun 16, 2021 | 75.95 | 76.39 | 74.80 | 74.80 | 529,414 | -1.00(-1.31%) |
Jun 15, 2021 | 76.00 | 76.07 | 75.52 | 75.80 | 535,059 | -0.01(-0.01%) |
Jun 14, 2021 | 75.78 | 76.04 | 75.59 | 75.80 | 410,351 | -0.17(-0.22%) |
Jun 11, 2021 | 76.09 | 76.09 | 73.99 | 75.97 | 616,044 | +0.26(+0.35%) |
Jun 10, 2021 | 75.48 | 75.81 | 75.09 | 75.71 | 446,237 | +0.38(+0.50%) |
Jun 09, 2021 | 76.08 | 76.09 | 75.30 | 75.33 | 582,651 | -0.52(-0.68%) |
Jun 08, 2021 | 75.72 | 76.00 | 75.49 | 75.85 | 1,051,190 | +0.03(+0.04%) |
Jun 07, 2021 | 75.64 | 76.30 | 75.45 | 75.82 | 718,912 | +0.07(+0.09%) |
Jun 04, 2021 | 75.49 | 75.80 | 75.15 | 75.76 | 1,120,126 | +0.52(+0.69%) |
Jun 03, 2021 | 73.79 | 75.32 | 73.75 | 75.24 | 823,451 | +1.22(+1.65%) |
Jun 02, 2021 | 74.08 | 74.15 | 73.77 | 74.02 | 739,241 | +0.25(+0.34%) |
Jun 01, 2021 | 73.62 | 73.97 | 73.15 | 73.77 | 616,085 | +0.37(+0.50%) |
May 28, 2021 | 73.45 | 73.51 | 73.19 | 73.40 | 427,301 | +0.15(+0.21%) |
May 27, 2021 | 72.49 | 73.36 | 72.37 | 73.25 | 425,094 | +0.85(+1.17%) |
May 26, 2021 | 72.09 | 72.80 | 71.45 | 72.40 | 479,196 | -0.49(-0.67%) |
May 25, 2021 | 73.10 | 73.69 | 72.60 | 72.89 | 365,731 | -0.21(-0.28%) |
May 24, 2021 | 73.10 | 73.64 | 72.81 | 73.10 | 360,049 | +0.24(+0.34%) |
May 21, 2021 | 72.78 | 73.62 | 72.70 | 72.85 | 400,611 | +0.43(+0.60%) |
May 20, 2021 | 71.90 | 72.57 | 71.81 | 72.42 | 417,579 | +0.11(+0.16%) |
May 19, 2021 | 70.98 | 72.36 | 70.70 | 72.31 | 492,701 | +0.24(+0.34%) |
May 18, 2021 | 73.29 | 73.29 | 71.67 | 72.06 | 549,824 | -1.33(-1.81%) |
May 17, 2021 | 72.89 | 73.77 | 72.89 | 73.39 | 744,175 | +0.18(+0.24%) |
May 14, 2021 | 71.84 | 73.43 | 70.95 | 73.21 | 780,509 | +2.14(+3.02%) |
May 13, 2021 | 71.04 | 71.65 | 69.63 | 71.07 | 1,616,074 | +2.76(+4.05%) |
May 12, 2021 | 69.66 | 70.16 | 68.00 | 68.31 | 1,209,123 | -1.98(-2.82%) |
May 11, 2021 | 71.18 | 71.37 | 69.99 | 70.29 | 658,491 | -1.51(-2.11%) |
May 10, 2021 | 72.37 | 72.67 | 71.69 | 71.80 | 503,710 | -0.39(-0.55%) |
May 07, 2021 | 72.36 | 72.53 | 71.75 | 72.20 | 436,314 | -0.12(-0.17%) |
May 06, 2021 | 71.82 | 72.54 | 71.34 | 72.32 | 472,376 | +0.78(+1.09%) |
May 05, 2021 | 72.14 | 72.14 | 71.17 | 71.54 | 509,290 | -0.35(-0.48%) |
May 04, 2021 | 72.89 | 72.91 | 71.74 | 71.89 | 495,063 | -0.88(-1.21%) |