Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.59 | 80.32 | 76.33 | 79.37 | 447,760 | +2.96(+3.87%) |
Mar 30, 2022 | 76.22 | 77.05 | 75.47 | 76.41 | 221,866 | -0.74(-0.96%) |
Mar 29, 2022 | 77.05 | 78.77 | 76.57 | 77.15 | 287,985 | +1.84(+2.44%) |
Mar 28, 2022 | 75.05 | 75.74 | 73.91 | 75.31 | 252,533 | +0.63(+0.84%) |
Mar 25, 2022 | 74.00 | 75.90 | 73.83 | 74.69 | 264,830 | +1.61(+2.21%) |
Mar 24, 2022 | 73.52 | 73.97 | 72.14 | 73.07 | 496,693 | +0.47(+0.65%) |
Mar 23, 2022 | 73.73 | 74.45 | 71.78 | 72.60 | 343,488 | -2.18(-2.92%) |
Mar 22, 2022 | 74.77 | 75.74 | 73.60 | 74.78 | 190,146 | +1.28(+1.74%) |
Mar 21, 2022 | 73.96 | 74.76 | 72.59 | 73.50 | 209,170 | -1.24(-1.66%) |
Mar 18, 2022 | 72.09 | 75.69 | 71.06 | 74.74 | 312,500 | +2.08(+2.86%) |
Mar 17, 2022 | 73.65 | 75.03 | 71.16 | 72.66 | 404,161 | -2.87(-3.79%) |
Mar 16, 2022 | 73.48 | 75.87 | 73.27 | 75.53 | 576,977 | +3.21(+4.44%) |
Mar 15, 2022 | 71.53 | 73.99 | 70.71 | 72.32 | 555,427 | +1.98(+2.82%) |
Mar 14, 2022 | 69.72 | 71.59 | 67.72 | 70.34 | 986,413 | +1.02(+1.48%) |
Mar 11, 2022 | 71.92 | 71.92 | 68.13 | 69.31 | 997,493 | -1.29(-1.83%) |
Mar 10, 2022 | 68.18 | 70.61 | 332,807 | +0.06(+0.08%) | ||
Mar 09, 2022 | 69.95 | 72.09 | 68.58 | 70.55 | 636,662 | +4.40(+6.66%) |
Mar 08, 2022 | 63.64 | 69.13 | 62.29 | 66.15 | 1,248,278 | +3.67(+5.88%) |
Mar 07, 2022 | 69.45 | 70.05 | 61.18 | 62.47 | 1,989,375 | -7.55(-10.79%) |
Mar 04, 2022 | 73.14 | 74.36 | 69.68 | 70.03 | 503,844 | -4.44(-5.96%) |
Mar 03, 2022 | 78.90 | 79.55 | 74.46 | 74.47 | 281,159 | -3.57(-4.57%) |
Mar 02, 2022 | 78.64 | 79.42 | 76.65 | 78.04 | 441,970 | +1.03(+1.34%) |
Mar 01, 2022 | 79.58 | 80.20 | 75.28 | 77.00 | 488,832 | -3.51(-4.36%) |
Feb 28, 2022 | 82.70 | 83.59 | 78.15 | 80.51 | 688,831 | -3.88(-4.60%) |
Feb 25, 2022 | 82.84 | 84.53 | 83.28 | 84.39 | 306,572 | +2.19(+2.67%) |
Feb 24, 2022 | 80.12 | 82.64 | 79.34 | 82.20 | 585,996 | -1.04(-1.25%) |
Feb 23, 2022 | 86.37 | 87.03 | 83.25 | 83.25 | 263,421 | -1.85(-2.17%) |
Feb 22, 2022 | 87.53 | 87.53 | 83.91 | 85.10 | 403,203 | -3.39(-3.83%) |
Feb 18, 2022 | 88.48 | 0 | -0.74(-0.83%) | |||
Feb 17, 2022 | 91.33 | 92.65 | 88.69 | 89.22 | 649,815 | -2.83(-3.07%) |
Feb 16, 2022 | 88.19 | 92.25 | 87.76 | 92.05 | 588,464 | +2.76(+3.09%) |
Feb 15, 2022 | 87.32 | 90.94 | 86.94 | 89.29 | 710,553 | +5.02(+5.96%) |
Feb 14, 2022 | 82.15 | 85.36 | 81.88 | 84.27 | 1,015,599 | +2.21(+2.69%) |
Feb 11, 2022 | 86.32 | 88.34 | 81.44 | 82.06 | 603,100 | -4.50(-5.20%) |
Feb 10, 2022 | 81.61 | 88.62 | 81.24 | 86.56 | 1,384,868 | +2.37(+2.82%) |
Feb 09, 2022 | 84.24 | 85.34 | 82.99 | 84.19 | 643,966 | +0.66(+0.80%) |
Feb 08, 2022 | 79.88 | 83.68 | 79.30 | 83.52 | 839,710 | +3.85(+4.84%) |
Feb 07, 2022 | 77.79 | 79.69 | 75.73 | 79.67 | 680,698 | +2.14(+2.75%) |
Feb 04, 2022 | 76.80 | 77.67 | 75.35 | 77.53 | 241,884 | -0.05(-0.06%) |
Feb 03, 2022 | 78.08 | 77.37 | 77.58 | 219,546 | -1.90(-2.39%) | |
Feb 02, 2022 | 79.76 | 81.13 | 79.32 | 79.48 | 261,916 | -0.66(-0.83%) |
Feb 01, 2022 | 79.67 | 81.14 | 78.85 | 80.14 | 211,755 | +0.83(+1.04%) |
Jan 31, 2022 | 75.16 | 79.45 | 79.32 | 268,303 | +3.50(+4.62%) | |
Jan 28, 2022 | 75.07 | 75.87 | 71.99 | 75.82 | 301,063 | +1.03(+1.38%) |
Jan 27, 2022 | 76.01 | 78.08 | 74.17 | 74.78 | 286,222 | -0.29(-0.39%) |
Jan 26, 2022 | 76.92 | 77.35 | 74.48 | 75.08 | 462,850 | -0.56(-0.74%) |
Jan 25, 2022 | 73.89 | 75.98 | 73.24 | 75.64 | 343,216 | +0.28(+0.37%) |
Jan 24, 2022 | 74.71 | 75.37 | 72.19 | 75.36 | 328,857 | -0.79(-1.03%) |
Jan 21, 2022 | 79.22 | 79.27 | 76.06 | 76.15 | 472,208 | -3.35(-4.21%) |
Jan 20, 2022 | 79.46 | 82.25 | 78.22 | 79.50 | 321,291 | +0.94(+1.20%) |
Jan 19, 2022 | 79.24 | 80.60 | 77.51 | 78.56 | 597,378 | -0.78(-0.98%) |
Jan 18, 2022 | 82.34 | 82.58 | 79.29 | 79.34 | 340,463 | -4.11(-4.92%) |
Jan 14, 2022 | 83.45 | 0 | +0.87(+1.06%) | |||
Jan 13, 2022 | 80.80 | 82.81 | 79.92 | 82.57 | 467,599 | +2.51(+3.14%) |
Jan 12, 2022 | 80.27 | 82.00 | 80.00 | 80.06 | 615,658 | -0.67(-0.83%) |
Jan 11, 2022 | 79.41 | 81.16 | 78.35 | 80.73 | 392,188 | +2.47(+3.15%) |
Jan 10, 2022 | 79.19 | 79.19 | 76.97 | 78.26 | 526,674 | -0.65(-0.83%) |
Jan 07, 2022 | 77.00 | 79.29 | 76.00 | 78.92 | 707,407 | +2.00(+2.60%) |
Jan 06, 2022 | 78.06 | 78.93 | 76.90 | 76.92 | 319,489 | -0.71(-0.92%) |
Jan 05, 2022 | 80.66 | 80.66 | 77.54 | 77.63 | 297,538 | -2.94(-3.65%) |
Jan 04, 2022 | 79.87 | 80.85 | 78.01 | 80.57 | 847,693 | +1.61(+2.04%) |
Jan 03, 2022 | 79.17 | 81.13 | 78.52 | 78.96 | 288,350 | +0.51(+0.65%) |
Dec 31, 2021 | 78.00 | 78.90 | 77.97 | 78.44 | 112,982 | +0.33(+0.43%) |
Dec 30, 2021 | 77.52 | 79.55 | 77.52 | 78.11 | 208,080 | +0.56(+0.72%) |
Dec 29, 2021 | 77.86 | 79.12 | 77.43 | 77.55 | 208,366 | -0.75(-0.96%) |
Dec 28, 2021 | 77.28 | 79.24 | 77.28 | 78.30 | 167,438 | +0.53(+0.68%) |
Dec 27, 2021 | 77.58 | 78.89 | 76.64 | 77.77 | 319,366 | -0.47(-0.59%) |
Dec 23, 2021 | 78.97 | 79.29 | 77.05 | 78.24 | 310,310 | +0.42(+0.54%) |
Dec 22, 2021 | 75.90 | 77.82 | 75.00 | 77.82 | 325,252 | +2.06(+2.72%) |
Dec 21, 2021 | 73.40 | 76.87 | 73.40 | 75.76 | 481,039 | +3.47(+4.80%) |
Dec 20, 2021 | 69.00 | 72.42 | 68.22 | 72.29 | 599,944 | +1.27(+1.79%) |
Dec 17, 2021 | 70.27 | 72.54 | 69.70 | 71.01 | 453,550 | +0.76(+1.08%) |
Dec 16, 2021 | 71.94 | 72.18 | 69.73 | 70.25 | 484,108 | -1.29(-1.80%) |
Dec 15, 2021 | 69.69 | 71.63 | 69.14 | 71.55 | 683,372 | +1.43(+2.04%) |
Dec 14, 2021 | 70.55 | 71.41 | 69.92 | 70.11 | 776,869 | -0.95(-1.34%) |
Dec 13, 2021 | 72.17 | 73.30 | 70.98 | 71.06 | 556,302 | -2.27(-3.09%) |
Dec 10, 2021 | 72.49 | 73.95 | 71.85 | 73.33 | 660,156 | +0.96(+1.32%) |
Dec 09, 2021 | 72.55 | 73.82 | 72.23 | 72.37 | 247,420 | -1.39(-1.88%) |
Dec 08, 2021 | 72.26 | 76.07 | 71.89 | 73.76 | 394,607 | +1.90(+2.64%) |
Dec 07, 2021 | 71.46 | 72.99 | 71.12 | 71.86 | 620,465 | +1.07(+1.51%) |
Dec 06, 2021 | 68.06 | 72.45 | 67.41 | 70.79 | 597,228 | +3.75(+5.59%) |
Dec 03, 2021 | 68.34 | 69.69 | 66.19 | 67.04 | 806,039 | -1.15(-1.68%) |
Dec 02, 2021 | 66.78 | 69.02 | 66.16 | 68.19 | 1,330,219 | +2.47(+3.75%) |
Dec 01, 2021 | 68.33 | 68.44 | 64.69 | 65.72 | 1,319,948 | -0.64(-0.96%) |
Nov 30, 2021 | 67.38 | 68.25 | 66.78 | 66.35 | 571,634 | -2.22(-3.24%) |
Nov 29, 2021 | 70.75 | 71.10 | 68.19 | 68.57 | 646,878 | +0.47(+0.68%) |
Nov 26, 2021 | 69.79 | 70.06 | 66.13 | 68.11 | 891,610 | -5.33(-7.26%) |
Nov 24, 2021 | 72.26 | 73.71 | 71.92 | 73.44 | 294,436 | +0.30(+0.42%) |
Nov 23, 2021 | 76.16 | 76.46 | 72.82 | 73.14 | 312,453 | -1.09(-1.47%) |
Nov 22, 2021 | 75.50 | 76.47 | 73.92 | 74.23 | 513,934 | -0.31(-0.42%) |
Nov 19, 2021 | 73.97 | 76.29 | 73.97 | 74.54 | 762,590 | +0.34(+0.46%) |
Nov 18, 2021 | 75.57 | 74.58 | 73.57 | 74.20 | 1,368,482 | +6.08(+8.93%) |
Nov 17, 2021 | 70.03 | 71.69 | 67.56 | 68.12 | 1,108,684 | -2.12(-3.01%) |
Nov 16, 2021 | 72.14 | 72.14 | 69.98 | 70.24 | 410,848 | -2.40(-3.31%) |
Nov 15, 2021 | 72.03 | 73.87 | 71.75 | 72.64 | 413,691 | +0.89(+1.24%) |
Nov 12, 2021 | 73.36 | 74.10 | 71.05 | 71.74 | 389,639 | -1.58(-2.15%) |
Nov 11, 2021 | 72.92 | 75.38 | 72.85 | 73.32 | 643,813 | +0.66(+0.91%) |
Nov 10, 2021 | 73.70 | 72.66 | 72.66 | 254,914 | -1.66(-2.23%) | |
Nov 09, 2021 | 74.95 | 75.58 | 73.41 | 74.32 | 360,607 | -1.00(-1.32%) |
Nov 08, 2021 | 74.97 | 77.07 | 74.64 | 75.31 | 579,766 | +0.59(+0.79%) |
Nov 05, 2021 | 72.60 | 75.71 | 72.60 | 74.72 | 738,610 | +3.82(+5.39%) |
Nov 04, 2021 | 70.62 | 71.78 | 70.62 | 70.90 | 673,109 | +0.51(+0.73%) |
Nov 03, 2021 | 70.15 | 71.22 | 69.69 | 70.39 | 476,525 | +0.19(+0.27%) |
Nov 02, 2021 | 71.16 | 71.35 | 69.72 | 70.20 | 208,186 | -0.84(-1.18%) |
Nov 01, 2021 | 70.79 | 71.57 | 70.19 | 71.03 | 546,417 | +0.84(+1.20%) |
Oct 29, 2021 | 69.71 | 71.66 | 68.67 | 70.19 | 896,043 | -0.26(-0.36%) |
Oct 28, 2021 | 71.68 | 72.55 | 70.17 | 70.44 | 408,312 | -1.30(-1.81%) |
Oct 27, 2021 | 73.37 | 73.57 | 71.62 | 71.74 | 391,745 | -1.49(-2.03%) |
Oct 26, 2021 | 74.46 | 73.23 | 400,372 | -0.86(-1.17%) | ||
Oct 25, 2021 | 74.87 | 74.93 | 73.59 | 74.10 | 357,246 | -0.77(-1.03%) |
Oct 22, 2021 | 76.27 | 76.77 | 74.67 | 74.87 | 301,202 | -2.25(-2.92%) |
Oct 21, 2021 | 78.00 | 78.87 | 76.80 | 77.12 | 484,344 | -0.26(-0.33%) |
Oct 20, 2021 | 77.50 | 77.93 | 76.55 | 77.37 | 207,375 | -0.17(-0.22%) |
Oct 19, 2021 | 78.38 | 78.38 | 77.41 | 77.54 | 128,687 | -0.67(-0.86%) |
Oct 18, 2021 | 79.17 | 79.92 | 78.00 | 78.22 | 161,044 | -1.30(-1.64%) |
Oct 15, 2021 | 80.76 | 80.82 | 79.14 | 79.52 | 254,470 | -0.65(-0.80%) |
Oct 14, 2021 | 81.04 | 81.04 | 79.21 | 80.16 | 218,803 | -0.64(-0.79%) |
Oct 13, 2021 | 80.98 | 80.98 | 78.28 | 80.80 | 279,930 | -0.34(-0.42%) |
Oct 12, 2021 | 82.29 | 82.29 | 80.59 | 81.14 | 287,266 | -0.21(-0.26%) |
Oct 11, 2021 | 80.98 | 82.63 | 80.44 | 81.35 | 234,035 | -0.39(-0.48%) |
Oct 08, 2021 | 82.21 | 82.37 | 80.98 | 81.74 | 155,948 | -0.17(-0.21%) |
Oct 07, 2021 | 83.72 | 84.72 | 81.72 | 81.91 | 286,311 | -1.32(-1.58%) |
Oct 06, 2021 | 81.59 | 83.52 | 80.76 | 83.23 | 420,862 | +0.12(+0.15%) |
Oct 05, 2021 | 81.40 | 83.24 | 80.05 | 83.10 | 292,385 | +1.70(+2.09%) |
Oct 04, 2021 | 81.48 | 82.41 | 80.11 | 81.41 | 313,305 | -0.15(-0.19%) |
Oct 01, 2021 | 78.06 | 81.72 | 77.93 | 81.56 | 310,364 | +4.33(+5.60%) |
Sep 30, 2021 | 77.74 | 78.28 | 76.59 | 77.23 | 183,524 | -0.36(-0.46%) |
Sep 29, 2021 | 77.22 | 78.42 | 75.95 | 77.59 | 168,398 | +0.80(+1.04%) |
Sep 28, 2021 | 80.15 | 80.43 | 76.79 | 76.79 | 293,605 | -4.02(-4.98%) |
Sep 27, 2021 | 80.37 | 81.45 | 79.82 | 80.82 | 320,173 | +1.10(+1.38%) |
Sep 24, 2021 | 77.76 | 79.84 | 77.64 | 79.72 | 256,731 | +1.93(+2.48%) |
Sep 23, 2021 | 76.54 | 78.23 | 76.22 | 77.79 | 221,054 | +1.41(+1.85%) |
Sep 22, 2021 | 75.92 | 76.65 | 75.21 | 76.38 | 294,576 | +1.23(+1.64%) |
Sep 21, 2021 | 76.19 | 76.52 | 75.08 | 75.14 | 155,437 | +0.15(+0.20%) |
Sep 20, 2021 | 73.73 | 75.61 | 72.32 | 74.99 | 232,756 | +0.31(+0.42%) |
Sep 17, 2021 | 75.46 | 76.69 | 73.80 | 74.68 | 219,118 | -0.60(-0.79%) |
Sep 16, 2021 | 74.59 | 76.74 | 74.01 | 75.27 | 227,327 | +0.99(+1.33%) |
Sep 15, 2021 | 73.65 | 74.47 | 72.95 | 74.29 | 204,771 | +0.72(+0.98%) |
Sep 14, 2021 | 74.41 | 74.87 | 73.49 | 73.57 | 153,235 | -0.44(-0.59%) |
Sep 13, 2021 | 73.11 | 74.43 | 72.19 | 74.00 | 190,316 | +2.00(+2.78%) |
Sep 10, 2021 | 73.80 | 73.80 | 71.78 | 72.00 | 233,635 | -1.42(-1.94%) |
Sep 09, 2021 | 70.44 | 73.88 | 70.44 | 73.42 | 206,120 | +2.64(+3.73%) |
Sep 08, 2021 | 72.66 | 73.67 | 70.24 | 70.79 | 135,571 | -2.53(-3.46%) |
Sep 07, 2021 | 71.61 | 73.57 | 71.61 | 73.32 | 159,603 | +1.53(+2.13%) |
Sep 03, 2021 | 71.73 | 72.36 | 70.80 | 71.79 | 104,163 | -0.60(-0.83%) |
Sep 02, 2021 | 72.80 | 73.57 | 72.01 | 72.39 | 168,115 | -0.38(-0.52%) |
Sep 01, 2021 | 71.98 | 74.33 | 71.55 | 72.77 | 240,616 | +1.36(+1.90%) |
Aug 31, 2021 | 70.76 | 71.95 | 70.36 | 71.41 | 159,017 | +0.84(+1.20%) |
Aug 30, 2021 | 72.49 | 72.55 | 70.32 | 70.57 | 110,748 | -1.70(-2.35%) |
Aug 27, 2021 | 70.79 | 73.00 | 70.66 | 72.27 | 127,946 | +1.21(+1.70%) |
Aug 26, 2021 | 72.06 | 72.90 | 70.23 | 71.06 | 258,804 | -1.56(-2.14%) |
Aug 25, 2021 | 72.42 | 73.07 | 71.99 | 72.62 | 145,049 | +0.46(+0.63%) |
Aug 24, 2021 | 70.54 | 72.33 | 70.23 | 72.16 | 214,113 | +2.37(+3.40%) |
Aug 23, 2021 | 68.75 | 69.93 | 68.42 | 69.79 | 157,344 | +1.72(+2.52%) |
Aug 20, 2021 | 65.57 | 68.09 | 65.49 | 68.07 | 208,257 | +2.13(+3.22%) |
Aug 19, 2021 | 66.91 | 67.56 | 64.85 | 65.95 | 277,548 | -1.77(-2.61%) |
Aug 18, 2021 | 68.43 | 69.05 | 67.60 | 67.71 | 163,888 | -0.70(-1.03%) |
Aug 17, 2021 | 68.99 | 69.86 | 67.46 | 68.41 | 228,099 | -1.82(-2.59%) |
Aug 16, 2021 | 70.12 | 71.01 | 69.55 | 70.24 | 168,790 | -0.87(-1.23%) |
Aug 13, 2021 | 71.79 | 72.27 | 70.88 | 71.11 | 184,886 | -1.21(-1.67%) |
Aug 12, 2021 | 73.36 | 73.53 | 71.25 | 72.31 | 114,879 | -1.19(-1.61%) |
Aug 11, 2021 | 72.30 | 73.72 | 71.52 | 73.50 | 241,437 | +0.64(+0.87%) |
Aug 10, 2021 | 72.21 | 73.43 | 71.46 | 72.86 | 152,301 | +1.07(+1.49%) |
Aug 09, 2021 | 71.11 | 72.92 | 69.60 | 71.79 | 241,402 | +0.02(+0.03%) |
Aug 06, 2021 | 73.50 | 74.59 | 71.17 | 71.77 | 241,063 | -0.60(-0.83%) |
Aug 05, 2021 | 68.61 | 73.01 | 67.04 | 72.37 | 802,203 | +7.01(+10.73%) |
Aug 04, 2021 | 65.24 | 66.65 | 64.86 | 65.36 | 300,455 | -1.25(-1.88%) |
Aug 03, 2021 | 66.43 | 66.95 | 64.82 | 66.61 | 273,513 | +0.20(+0.30%) |
Aug 02, 2021 | 67.91 | 69.28 | 66.32 | 66.41 | 231,700 | -0.88(-1.31%) |
Jul 30, 2021 | 69.89 | 70.63 | 67.03 | 67.29 | 249,284 | -2.93(-4.18%) |
Jul 29, 2021 | 71.17 | 71.24 | 70.14 | 70.23 | 277,885 | -0.46(-0.64%) |
Jul 28, 2021 | 68.84 | 70.95 | 67.54 | 70.68 | 447,297 | +2.54(+3.73%) |
Jul 27, 2021 | 67.95 | 68.36 | 66.34 | 68.14 | 250,263 | -0.24(-0.35%) |
Jul 26, 2021 | 66.85 | 68.62 | 66.58 | 68.38 | 139,666 | +1.49(+2.23%) |
Jul 23, 2021 | 67.90 | 67.90 | 66.43 | 66.89 | 200,857 | -0.57(-0.84%) |
Jul 22, 2021 | 67.29 | 68.44 | 66.43 | 67.45 | 338,018 | -0.30(-0.45%) |
Jul 21, 2021 | 66.33 | 68.22 | 66.33 | 67.76 | 293,124 | +2.52(+3.87%) |
Jul 20, 2021 | 63.12 | 65.60 | 62.45 | 65.23 | 235,832 | +2.51(+3.99%) |
Jul 19, 2021 | 62.49 | 63.49 | 61.36 | 62.73 | 358,296 | -1.62(-2.52%) |
Jul 16, 2021 | 66.54 | 66.54 | 63.43 | 64.35 | 304,864 | -1.43(-2.18%) |
Jul 15, 2021 | 66.12 | 66.94 | 64.82 | 65.78 | 499,134 | -0.45(-0.67%) |
Jul 14, 2021 | 66.88 | 67.77 | 65.56 | 66.23 | 494,972 | -0.20(-0.30%) |
Jul 13, 2021 | 67.63 | 68.32 | 66.29 | 66.43 | 284,711 | -2.06(-3.01%) |
Jul 12, 2021 | 67.47 | 68.80 | 66.45 | 68.49 | 206,538 | -0.24(-0.35%) |
Jul 09, 2021 | 68.34 | 68.92 | 67.66 | 68.73 | 180,377 | +1.43(+2.13%) |
Jul 08, 2021 | 66.85 | 68.33 | 65.73 | 67.29 | 260,526 | -0.61(-0.89%) |
Jul 07, 2021 | 68.06 | 68.36 | 66.41 | 67.90 | 274,867 | -0.65(-0.94%) |
Jul 06, 2021 | 70.83 | 71.01 | 67.52 | 68.55 | 352,024 | -2.30(-3.24%) |
Jul 02, 2021 | 71.79 | 71.81 | 70.78 | 70.84 | 120,688 | -0.94(-1.31%) |
Jul 01, 2021 | 72.01 | 72.19 | 71.21 | 71.78 | 166,199 | +0.29(+0.41%) |
Jun 30, 2021 | 71.36 | 72.50 | 70.97 | 71.49 | 202,184 | +0.14(+0.20%) |
Jun 29, 2021 | 72.23 | 72.62 | 71.05 | 71.35 | 247,173 | -0.50(-0.70%) |
Jun 28, 2021 | 72.58 | 72.72 | 71.19 | 71.85 | 555,024 | -1.27(-1.74%) |
Jun 25, 2021 | 73.85 | 73.93 | 72.44 | 73.12 | 282,517 | -0.84(-1.13%) |
Jun 24, 2021 | 75.11 | 75.11 | 73.42 | 73.96 | 179,246 | -0.72(-0.97%) |
Jun 23, 2021 | 76.11 | 76.21 | 74.51 | 74.68 | 194,428 | -1.43(-1.88%) |
Jun 22, 2021 | 76.27 | 76.50 | 74.85 | 76.11 | 275,450 | -0.32(-0.42%) |
Jun 21, 2021 | 74.45 | 76.54 | 73.68 | 76.43 | 330,877 | +2.40(+3.24%) |
Jun 18, 2021 | 72.51 | 74.12 | 72.28 | 74.03 | 402,526 | +1.12(+1.54%) |
Jun 17, 2021 | 72.35 | 73.19 | 71.41 | 72.91 | 336,449 | +1.37(+1.91%) |
Jun 16, 2021 | 71.58 | 73.14 | 71.36 | 71.55 | 335,578 | -0.11(-0.16%) |
Jun 15, 2021 | 73.26 | 73.26 | 71.45 | 71.66 | 327,407 | -1.60(-2.19%) |
Jun 14, 2021 | 72.85 | 73.64 | 72.37 | 73.26 | 249,060 | +0.19(+0.26%) |
Jun 11, 2021 | 72.13 | 73.29 | 71.90 | 73.07 | 533,990 | +1.20(+1.66%) |
Jun 10, 2021 | 72.95 | 73.55 | 71.38 | 71.88 | 309,245 | -0.87(-1.20%) |
Jun 09, 2021 | 73.96 | 74.34 | 72.72 | 72.75 | 670,369 | -0.78(-1.06%) |
Jun 08, 2021 | 73.98 | 74.17 | 72.60 | 73.53 | 253,566 | +0.25(+0.34%) |
Jun 07, 2021 | 72.16 | 73.86 | 71.89 | 73.28 | 244,529 | +1.19(+1.65%) |
Jun 04, 2021 | 74.73 | 75.04 | 71.68 | 72.10 | 556,837 | -1.98(-2.68%) |
Jun 03, 2021 | 76.43 | 76.43 | 73.73 | 74.08 | 383,728 | -3.21(-4.15%) |
Jun 02, 2021 | 80.37 | 80.58 | 76.79 | 77.29 | 406,019 | -2.86(-3.56%) |
Jun 01, 2021 | 78.83 | 80.72 | 78.20 | 80.14 | 491,402 | +2.08(+2.66%) |
May 28, 2021 | 78.57 | 79.36 | 77.10 | 78.06 | 575,003 | -0.52(-0.66%) |
May 27, 2021 | 79.04 | 79.04 | 77.30 | 78.59 | 205,802 | +0.47(+0.61%) |
May 26, 2021 | 77.88 | 79.08 | 77.67 | 78.11 | 411,120 | +0.93(+1.21%) |
May 25, 2021 | 77.47 | 78.45 | 76.91 | 77.18 | 190,483 | +0.15(+0.20%) |
May 24, 2021 | 77.71 | 77.71 | 75.73 | 77.03 | 239,702 | +0.65(+0.84%) |
May 21, 2021 | 77.00 | 77.69 | 76.02 | 76.38 | 306,187 | +0.12(+0.16%) |
May 20, 2021 | 75.97 | 76.82 | 74.07 | 76.26 | 256,544 | +0.84(+1.12%) |
May 19, 2021 | 75.98 | 76.82 | 74.96 | 75.42 | 208,275 | -1.79(-2.32%) |
May 18, 2021 | 79.30 | 80.33 | 77.16 | 77.21 | 214,079 | -1.57(-1.99%) |
May 17, 2021 | 77.61 | 78.90 | 77.61 | 78.78 | 326,959 | +0.31(+0.40%) |
May 14, 2021 | 77.62 | 79.90 | 76.91 | 78.46 | 906,749 | +2.50(+3.29%) |
May 13, 2021 | 77.97 | 78.75 | 74.99 | 75.97 | 407,657 | -0.84(-1.10%) |
May 12, 2021 | 78.93 | 79.77 | 76.48 | 76.81 | 292,908 | -2.27(-2.87%) |
May 11, 2021 | 79.70 | 80.31 | 77.13 | 79.08 | 311,007 | -2.43(-2.98%) |
May 10, 2021 | 84.00 | 84.57 | 81.46 | 81.51 | 351,623 | -2.45(-2.92%) |
May 07, 2021 | 81.89 | 84.81 | 81.34 | 83.96 | 459,901 | +2.60(+3.20%) |
May 06, 2021 | 77.20 | 81.99 | 75.82 | 81.36 | 638,572 | +3.47(+4.46%) |
May 05, 2021 | 78.04 | 79.35 | 77.35 | 77.88 | 285,444 | -1.24(-1.57%) |
May 04, 2021 | 80.22 | 80.42 | 78.19 | 79.13 | 288,558 | -1.80(-2.23%) |
May 03, 2021 | 82.15 | 82.42 | 80.35 | 80.93 | 299,568 | -1.16(-1.41%) |
Apr 30, 2021 | 82.56 | 84.47 | 81.63 | 82.09 | 352,898 | -0.76(-0.92%) |
Apr 29, 2021 | 81.22 | 82.87 | 81.15 | 82.85 | 399,047 | +1.95(+2.40%) |
Apr 28, 2021 | 78.95 | 80.98 | 78.95 | 80.90 | 332,585 | +1.21(+1.51%) |
Apr 27, 2021 | 77.83 | 80.02 | 77.70 | 79.70 | 454,246 | +1.87(+2.40%) |
Apr 26, 2021 | 77.63 | 78.96 | 77.14 | 77.83 | 268,260 | +0.82(+1.06%) |
Apr 23, 2021 | 75.54 | 77.40 | 74.47 | 77.01 | 274,078 | +2.10(+2.80%) |
Apr 22, 2021 | 73.45 | 76.11 | 72.93 | 74.91 | 422,637 | +1.62(+2.21%) |
Apr 21, 2021 | 72.45 | 73.36 | 70.96 | 73.29 | 602,757 | +1.21(+1.67%) |
Apr 20, 2021 | 75.02 | 75.14 | 70.35 | 72.09 | 606,413 | -3.94(-5.18%) |
Apr 19, 2021 | 77.86 | 78.24 | 75.86 | 76.02 | 314,962 | -1.84(-2.36%) |
Apr 16, 2021 | 77.87 | 78.62 | 77.17 | 77.87 | 165,964 | -0.01(-0.01%) |
Apr 15, 2021 | 77.87 | 78.50 | 76.38 | 77.87 | 223,596 | +0.64(+0.82%) |
Apr 14, 2021 | 78.85 | 80.14 | 76.85 | 77.24 | 203,360 | -1.22(-1.56%) |
Apr 13, 2021 | 76.01 | 78.78 | 74.57 | 78.46 | 248,157 | +1.67(+2.18%) |
Apr 12, 2021 | 78.82 | 79.28 | 75.71 | 76.79 | 280,011 | +0.17(+0.22%) |
Apr 09, 2021 | 76.87 | 77.29 | 75.41 | 76.62 | 256,059 | -0.54(-0.70%) |
Apr 08, 2021 | 76.01 | 77.77 | 75.50 | 77.16 | 581,266 | +0.88(+1.16%) |
Apr 07, 2021 | 78.61 | 79.33 | 76.19 | 76.28 | 201,800 | -1.96(-2.51%) |
Apr 06, 2021 | 76.53 | 79.18 | 76.50 | 78.24 | 617,141 | +1.71(+2.23%) |
Apr 05, 2021 | 77.93 | 78.80 | 76.18 | 76.54 | 359,786 | -0.26(-0.33%) |