Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.66 | 80.00 | 79.14 | 79.42 | 1,221,897 | -0.25(-0.31%) |
Mar 30, 2022 | 79.75 | 80.25 | 79.18 | 79.67 | 1,142,473 | -0.04(-0.05%) |
Mar 29, 2022 | 78.91 | 80.04 | 78.91 | 79.71 | 1,434,341 | +0.76(+0.96%) |
Mar 28, 2022 | 78.41 | 79.14 | 78.25 | 78.95 | 1,207,140 | +0.49(+0.62%) |
Mar 25, 2022 | 78.45 | 78.68 | 77.86 | 78.46 | 1,034,103 | +0.27(+0.35%) |
Mar 24, 2022 | 77.53 | 78.88 | 77.26 | 78.19 | 1,275,280 | +1.09(+1.41%) |
Mar 23, 2022 | 78.08 | 78.14 | 77.07 | 77.10 | 1,180,465 | -0.95(-1.22%) |
Mar 22, 2022 | 76.56 | 78.25 | 75.82 | 78.05 | 1,806,944 | +1.47(+1.92%) |
Mar 21, 2022 | 75.44 | 76.76 | 75.19 | 76.58 | 1,741,147 | +1.38(+1.84%) |
Mar 18, 2022 | 74.35 | 75.38 | 73.76 | 75.20 | 2,734,903 | +0.85(+1.14%) |
Mar 17, 2022 | 74.61 | 75.38 | 74.03 | 74.35 | 1,266,443 | -0.25(-0.34%) |
Mar 16, 2022 | 75.08 | 75.23 | 73.22 | 74.60 | 2,292,103 | +1.29(+1.76%) |
Mar 15, 2022 | 72.37 | 73.46 | 72.01 | 73.31 | 1,382,196 | +1.12(+1.55%) |
Mar 14, 2022 | 73.72 | 74.35 | 71.86 | 72.19 | 1,208,901 | -1.75(-2.37%) |
Mar 11, 2022 | 74.51 | 76.03 | 73.74 | 73.94 | 1,321,935 | +0.45(+0.61%) |
Mar 10, 2022 | 71.49 | 73.62 | 71.45 | 73.49 | 2,227,567 | +1.48(+2.06%) |
Mar 09, 2022 | 71.69 | 72.31 | 71.21 | 72.01 | 1,071,471 | +0.86(+1.21%) |
Mar 08, 2022 | 69.87 | 72.59 | 69.74 | 71.15 | 1,079,919 | +0.53(+0.75%) |
Mar 07, 2022 | 69.93 | 71.40 | 69.71 | 70.62 | 1,238,332 | +0.57(+0.81%) |
Mar 04, 2022 | 68.79 | 70.78 | 68.60 | 70.05 | 877,081 | +0.59(+0.85%) |
Mar 03, 2022 | 69.81 | 69.87 | 68.50 | 69.46 | 1,247,031 | -0.12(-0.17%) |
Mar 02, 2022 | 68.60 | 69.97 | 68.04 | 69.58 | 948,231 | +0.88(+1.28%) |
Mar 01, 2022 | 68.10 | 69.53 | 67.70 | 68.70 | 1,292,941 | +0.40(+0.59%) |
Feb 28, 2022 | 67.92 | 68.49 | 67.19 | 68.30 | 1,378,142 | -0.12(-0.18%) |
Feb 25, 2022 | 67.56 | 69.30 | 67.09 | 68.42 | 1,344,570 | +0.58(+0.85%) |
Feb 24, 2022 | 67.14 | 67.95 | 66.22 | 67.84 | 1,534,090 | -0.15(-0.22%) |
Feb 23, 2022 | 68.76 | 69.34 | 67.82 | 67.99 | 1,478,906 | -0.18(-0.26%) |
Feb 22, 2022 | 68.08 | 68.82 | 67.77 | 68.17 | 1,438,210 | -0.36(-0.53%) |
Feb 18, 2022 | 68.53 | 0 | +0.70(+1.03%) | |||
Feb 17, 2022 | 67.34 | 68.71 | 66.97 | 67.83 | 2,953,530 | +0.00(+0.00%) |
Feb 16, 2022 | 67.40 | 68.12 | 66.93 | 67.83 | 1,498,343 | +0.33(+0.49%) |
Feb 15, 2022 | 66.78 | 68.20 | 66.51 | 67.50 | 1,834,324 | +1.48(+2.24%) |
Feb 14, 2022 | 66.48 | 66.62 | 65.60 | 66.02 | 2,283,969 | -0.74(-1.11%) |
Feb 11, 2022 | 67.24 | 67.97 | 66.53 | 66.76 | 1,577,904 | -0.14(-0.21%) |
Feb 10, 2022 | 67.28 | 67.99 | 66.41 | 66.90 | 3,147,758 | -1.38(-2.02%) |
Feb 09, 2022 | 66.84 | 69.89 | 66.61 | 68.28 | 3,234,290 | -1.79(-2.55%) |
Feb 08, 2022 | 70.63 | 72.73 | 67.90 | 70.07 | 3,279,786 | -3.28(-4.47%) |
Feb 07, 2022 | 72.70 | 73.89 | 72.65 | 73.35 | 1,465,125 | +0.66(+0.91%) |
Feb 04, 2022 | 73.02 | 73.26 | 72.27 | 72.69 | 1,322,119 | -0.36(-0.49%) |
Feb 03, 2022 | 73.96 | 72.84 | 73.05 | 1,582,956 | -1.34(-1.80%) | |
Feb 02, 2022 | 74.92 | 75.42 | 73.09 | 74.39 | 1,745,964 | -0.80(-1.06%) |
Feb 01, 2022 | 74.10 | 75.76 | 73.94 | 75.19 | 1,555,066 | +0.86(+1.16%) |
Jan 31, 2022 | 73.65 | 74.33 | 1,754,866 | +0.10(+0.13%) | ||
Jan 28, 2022 | 71.45 | 74.26 | 70.73 | 74.23 | 1,621,365 | +2.64(+3.69%) |
Jan 27, 2022 | 73.60 | 74.30 | 71.47 | 71.59 | 1,921,080 | -1.93(-2.63%) |
Jan 26, 2022 | 73.21 | 75.10 | 73.11 | 73.52 | 3,195,032 | -0.63(-0.85%) |
Jan 25, 2022 | 74.79 | 75.04 | 72.67 | 74.15 | 1,715,633 | -1.19(-1.58%) |
Jan 24, 2022 | 73.83 | 75.43 | 73.08 | 75.34 | 3,265,503 | +0.55(+0.74%) |
Jan 21, 2022 | 74.99 | 76.50 | 74.67 | 74.79 | 1,820,524 | +0.03(+0.04%) |
Jan 20, 2022 | 75.27 | 76.05 | 74.66 | 74.76 | 1,336,310 | -0.02(-0.03%) |
Jan 19, 2022 | 75.06 | 76.19 | 74.06 | 74.78 | 1,551,184 | -0.23(-0.31%) |
Jan 18, 2022 | 75.71 | 76.30 | 74.47 | 75.01 | 3,063,703 | +0.13(+0.17%) |
Jan 14, 2022 | 74.88 | 0 | +1.23(+1.67%) | |||
Jan 13, 2022 | 72.94 | 74.23 | 72.79 | 73.65 | 1,319,165 | +0.03(+0.04%) |
Jan 12, 2022 | 73.98 | 74.53 | 72.84 | 73.62 | 1,638,788 | -0.82(-1.10%) |
Jan 11, 2022 | 74.46 | 75.39 | 73.85 | 74.44 | 1,317,443 | -0.22(-0.29%) |
Jan 10, 2022 | 73.00 | 74.90 | 72.84 | 74.66 | 2,084,554 | +1.47(+2.01%) |
Jan 07, 2022 | 72.69 | 74.45 | 72.69 | 73.19 | 2,531,656 | +0.56(+0.77%) |
Jan 06, 2022 | 70.81 | 72.69 | 70.44 | 72.63 | 1,997,664 | +2.18(+3.09%) |
Jan 05, 2022 | 71.72 | 72.81 | 70.37 | 70.45 | 1,597,452 | -1.36(-1.89%) |
Jan 04, 2022 | 73.73 | 73.75 | 70.82 | 71.81 | 2,297,402 | -2.16(-2.92%) |
Jan 03, 2022 | 73.20 | 74.06 | 72.26 | 73.97 | 1,391,212 | +0.57(+0.78%) |
Dec 31, 2021 | 74.06 | 75.32 | 73.31 | 73.40 | 2,789,494 | -0.71(-0.96%) |
Dec 30, 2021 | 73.90 | 75.44 | 73.53 | 74.11 | 4,082,552 | +0.32(+0.43%) |
Dec 29, 2021 | 73.23 | 74.26 | 72.54 | 73.79 | 951,784 | +0.49(+0.67%) |
Dec 28, 2021 | 73.85 | 74.56 | 73.09 | 73.30 | 874,737 | -0.68(-0.92%) |
Dec 27, 2021 | 73.71 | 74.04 | 73.02 | 73.98 | 992,214 | +0.51(+0.69%) |
Dec 23, 2021 | 73.52 | 74.02 | 72.62 | 73.47 | 1,082,129 | +0.10(+0.14%) |
Dec 22, 2021 | 73.69 | 73.73 | 72.85 | 73.37 | 1,407,074 | -0.31(-0.42%) |
Dec 21, 2021 | 73.84 | 73.84 | 71.44 | 73.68 | 1,608,013 | +0.23(+0.31%) |
Dec 20, 2021 | 73.45 | 74.30 | 72.16 | 73.45 | 2,449,742 | +0.56(+0.77%) |
Dec 17, 2021 | 72.59 | 73.83 | 71.85 | 72.89 | 13,995,827 | +0.94(+1.31%) |
Dec 16, 2021 | 72.32 | 72.53 | 71.30 | 71.95 | 2,196,188 | +0.58(+0.82%) |
Dec 15, 2021 | 68.42 | 72.13 | 67.80 | 71.36 | 2,793,590 | +2.77(+4.04%) |
Dec 14, 2021 | 67.32 | 69.87 | 67.09 | 68.59 | 1,983,927 | +0.78(+1.15%) |
Dec 13, 2021 | 64.77 | 68.25 | 64.32 | 67.81 | 2,756,411 | +2.40(+3.67%) |
Dec 10, 2021 | 66.49 | 67.30 | 64.77 | 65.41 | 1,810,823 | -1.06(-1.59%) |
Dec 09, 2021 | 67.23 | 67.85 | 66.39 | 66.47 | 1,485,601 | -0.86(-1.28%) |
Dec 08, 2021 | 66.95 | 67.50 | 65.95 | 67.33 | 1,270,465 | +0.60(+0.90%) |
Dec 07, 2021 | 65.30 | 67.49 | 65.00 | 66.73 | 2,161,228 | +1.57(+2.41%) |
Dec 06, 2021 | 66.03 | 66.48 | 64.34 | 65.16 | 2,202,226 | -0.65(-0.98%) |
Dec 03, 2021 | 66.79 | 66.79 | 65.21 | 65.80 | 2,573,558 | -0.83(-1.24%) |
Dec 02, 2021 | 64.91 | 66.78 | 63.40 | 66.63 | 2,370,895 | +1.67(+2.57%) |
Dec 01, 2021 | 68.00 | 69.62 | 64.76 | 64.96 | 3,740,486 | -2.76(-4.08%) |
Nov 30, 2021 | 69.96 | 70.92 | 66.80 | 67.72 | 5,621,450 | -2.65(-3.77%) |
Nov 29, 2021 | 68.77 | 71.85 | 68.77 | 70.37 | 3,517,783 | +1.99(+2.91%) |
Nov 26, 2021 | 68.77 | 70.58 | 67.89 | 68.38 | 3,169,390 | +1.64(+2.46%) |
Nov 24, 2021 | 64.30 | 67.08 | 64.06 | 66.74 | 5,078,686 | +2.93(+4.59%) |
Nov 23, 2021 | 63.00 | 63.90 | 62.30 | 63.81 | 1,313,532 | -0.69(-1.07%) |
Nov 22, 2021 | 64.58 | 64.72 | 63.28 | 64.50 | 1,364,070 | -0.01(-0.02%) |
Nov 19, 2021 | 65.18 | 65.65 | 64.24 | 64.51 | 1,583,411 | -0.62(-0.95%) |
Nov 18, 2021 | 65.06 | 65.16 | 64.78 | 65.13 | 1,429,436 | +0.11(+0.17%) |
Nov 17, 2021 | 65.85 | 65.88 | 64.38 | 65.02 | 1,145,690 | -0.70(-1.07%) |
Nov 16, 2021 | 65.38 | 66.20 | 64.96 | 65.72 | 1,387,132 | +0.53(+0.81%) |
Nov 15, 2021 | 65.93 | 65.93 | 64.51 | 65.19 | 1,357,625 | -0.42(-0.64%) |
Nov 12, 2021 | 65.11 | 65.65 | 64.72 | 65.61 | 1,442,350 | +0.50(+0.77%) |
Nov 11, 2021 | 65.60 | 65.82 | 64.34 | 65.11 | 1,522,583 | -0.24(-0.37%) |
Nov 10, 2021 | 67.04 | 65.21 | 65.35 | 1,647,553 | -1.18(-1.77%) | |
Nov 09, 2021 | 66.90 | 67.45 | 66.21 | 66.53 | 1,580,667 | +0.04(+0.06%) |
Nov 08, 2021 | 68.28 | 68.95 | 66.14 | 66.49 | 2,220,616 | -1.37(-2.02%) |
Nov 05, 2021 | 67.29 | 69.06 | 66.47 | 67.86 | 2,403,668 | +0.37(+0.55%) |
Nov 04, 2021 | 66.23 | 67.83 | 66.03 | 67.49 | 2,279,039 | +0.70(+1.05%) |
Nov 03, 2021 | 64.60 | 67.42 | 64.00 | 66.79 | 3,426,753 | +3.31(+5.21%) |
Nov 02, 2021 | 65.54 | 65.67 | 61.91 | 63.48 | 5,132,454 | -5.87(-8.46%) |
Nov 01, 2021 | 66.82 | 69.58 | 67.93 | 69.35 | 2,592,389 | +2.37(+3.54%) |
Oct 29, 2021 | 65.89 | 67.64 | 65.54 | 66.98 | 1,654,079 | +1.24(+1.89%) |
Oct 28, 2021 | 65.29 | 65.95 | 64.93 | 65.74 | 1,730,524 | +0.77(+1.19%) |
Oct 27, 2021 | 66.66 | 66.44 | 64.86 | 64.97 | 1,452,083 | -1.58(-2.37%) |
Oct 26, 2021 | 66.89 | 66.39 | 66.55 | 1,506,222 | -0.20(-0.30%) | |
Oct 25, 2021 | 65.71 | 66.90 | 65.19 | 66.75 | 1,143,546 | +0.96(+1.46%) |
Oct 22, 2021 | 65.83 | 65.31 | 65.79 | 1,755,064 | -0.08(-0.12%) | |
Oct 21, 2021 | 66.05 | 66.19 | 64.92 | 65.87 | 1,295,387 | +0.22(+0.34%) |
Oct 20, 2021 | 65.90 | 65.97 | 65.50 | 65.65 | 892,798 | +0.18(+0.27%) |
Oct 19, 2021 | 64.69 | 65.69 | 64.57 | 65.47 | 1,162,701 | +0.89(+1.38%) |
Oct 18, 2021 | 65.53 | 65.53 | 64.20 | 64.58 | 1,589,133 | -0.98(-1.49%) |
Oct 15, 2021 | 65.56 | 65.92 | 65.32 | 65.56 | 1,620,485 | -0.25(-0.38%) |
Oct 14, 2021 | 64.38 | 65.98 | 64.38 | 65.81 | 1,662,903 | +1.59(+2.48%) |
Oct 13, 2021 | 64.44 | 65.14 | 64.08 | 64.22 | 1,452,225 | -0.14(-0.22%) |
Oct 12, 2021 | 64.88 | 65.22 | 64.20 | 64.36 | 1,142,157 | -0.45(-0.69%) |
Oct 11, 2021 | 65.69 | 65.90 | 64.78 | 64.81 | 1,094,429 | -1.08(-1.64%) |
Oct 08, 2021 | 65.85 | 66.12 | 65.31 | 65.89 | 1,613,903 | +0.24(+0.37%) |
Oct 07, 2021 | 65.82 | 67.03 | 65.44 | 65.65 | 2,152,052 | -0.16(-0.24%) |
Oct 06, 2021 | 64.88 | 66.19 | 64.77 | 65.81 | 2,209,474 | +0.48(+0.73%) |
Oct 05, 2021 | 66.12 | 66.59 | 65.24 | 65.33 | 2,325,151 | -0.99(-1.49%) |
Oct 04, 2021 | 67.80 | 68.12 | 66.12 | 66.32 | 1,703,987 | -1.89(-2.77%) |
Oct 01, 2021 | 68.39 | 68.76 | 67.40 | 68.21 | 2,391,560 | -0.57(-0.83%) |
Sep 30, 2021 | 68.74 | 69.91 | 68.70 | 68.78 | 1,730,981 | +0.11(+0.16%) |
Sep 29, 2021 | 68.80 | 69.24 | 68.29 | 68.67 | 1,609,039 | -0.01(-0.01%) |
Sep 28, 2021 | 69.07 | 69.63 | 68.55 | 68.68 | 1,156,541 | -0.58(-0.84%) |
Sep 27, 2021 | 68.91 | 69.28 | 67.87 | 69.26 | 1,654,257 | +0.26(+0.38%) |
Sep 24, 2021 | 69.69 | 70.14 | 68.62 | 69.00 | 1,407,359 | -0.78(-1.12%) |
Sep 23, 2021 | 69.23 | 70.22 | 68.82 | 69.78 | 2,412,166 | +0.19(+0.27%) |
Sep 22, 2021 | 73.12 | 73.85 | 69.46 | 69.59 | 5,782,028 | -6.47(-8.51%) |
Sep 21, 2021 | 75.75 | 76.83 | 74.86 | 76.06 | 1,207,193 | +0.15(+0.20%) |
Sep 20, 2021 | 78.00 | 79.50 | 75.52 | 75.91 | 2,735,535 | -0.08(-0.11%) |
Sep 17, 2021 | 75.25 | 76.11 | 74.22 | 75.99 | 2,544,976 | +0.95(+1.27%) |
Sep 16, 2021 | 72.93 | 75.08 | 72.94 | 75.04 | 1,123,919 | +1.60(+2.18%) |
Sep 15, 2021 | 72.62 | 73.86 | 72.54 | 73.44 | 1,316,589 | +1.20(+1.66%) |
Sep 14, 2021 | 72.96 | 73.03 | 71.87 | 72.24 | 874,213 | -0.21(-0.29%) |
Sep 13, 2021 | 71.76 | 72.85 | 71.15 | 72.45 | 1,798,782 | +1.33(+1.87%) |
Sep 10, 2021 | 72.72 | 73.33 | 70.97 | 71.12 | 1,187,910 | -1.57(-2.16%) |
Sep 09, 2021 | 74.18 | 75.00 | 72.65 | 72.69 | 876,963 | -1.37(-1.85%) |
Sep 08, 2021 | 74.42 | 75.00 | 73.89 | 74.06 | 559,901 | -0.64(-0.86%) |
Sep 07, 2021 | 75.78 | 76.71 | 74.39 | 74.70 | 1,107,785 | -1.39(-1.83%) |
Sep 03, 2021 | 76.91 | 77.47 | 76.01 | 76.09 | 1,043,025 | -1.15(-1.49%) |
Sep 02, 2021 | 77.21 | 77.71 | 76.09 | 77.24 | 855,980 | +0.21(+0.27%) |
Sep 01, 2021 | 76.71 | 80.30 | 76.13 | 77.03 | 2,662,261 | +0.54(+0.71%) |
Aug 31, 2021 | 76.17 | 76.74 | 75.60 | 76.49 | 1,316,981 | +0.44(+0.58%) |
Aug 30, 2021 | 75.75 | 76.66 | 75.75 | 76.05 | 583,098 | +0.37(+0.49%) |
Aug 27, 2021 | 75.51 | 76.91 | 75.00 | 75.68 | 708,817 | +0.53(+0.71%) |
Aug 26, 2021 | 75.95 | 76.20 | 75.10 | 75.15 | 763,328 | -0.61(-0.81%) |
Aug 25, 2021 | 75.68 | 75.95 | 75.00 | 75.76 | 768,073 | +0.22(+0.29%) |
Aug 24, 2021 | 75.76 | 75.78 | 75.19 | 75.54 | 503,702 | +0.01(+0.01%) |
Aug 23, 2021 | 75.18 | 75.78 | 74.64 | 75.53 | 659,725 | +0.63(+0.84%) |
Aug 20, 2021 | 74.47 | 76.06 | 74.42 | 74.90 | 772,159 | +0.39(+0.52%) |
Aug 19, 2021 | 74.53 | 75.61 | 74.45 | 74.51 | 865,124 | -0.03(-0.04%) |
Aug 18, 2021 | 75.58 | 75.69 | 74.46 | 74.54 | 983,519 | -1.12(-1.48%) |
Aug 17, 2021 | 73.63 | 75.69 | 73.42 | 75.66 | 1,162,653 | +1.67(+2.26%) |
Aug 16, 2021 | 73.49 | 74.02 | 72.85 | 73.99 | 1,025,095 | +0.52(+0.71%) |
Aug 13, 2021 | 73.09 | 73.91 | 72.61 | 73.47 | 825,757 | +0.57(+0.78%) |
Aug 12, 2021 | 73.30 | 73.45 | 71.91 | 72.90 | 1,213,509 | +0.00(+0.00%) |
Aug 11, 2021 | 73.98 | 74.43 | 72.48 | 72.90 | 1,797,859 | -0.72(-0.98%) |
Aug 10, 2021 | 75.32 | 75.45 | 72.97 | 73.62 | 1,193,246 | -1.69(-2.24%) |
Aug 09, 2021 | 76.48 | 76.80 | 75.15 | 75.31 | 973,047 | -0.99(-1.30%) |
Aug 06, 2021 | 76.83 | 77.07 | 76.00 | 76.30 | 978,988 | -0.62(-0.81%) |
Aug 05, 2021 | 77.62 | 77.62 | 76.30 | 76.92 | 1,224,272 | -0.42(-0.54%) |
Aug 04, 2021 | 78.18 | 79.81 | 77.22 | 77.34 | 1,648,353 | -0.61(-0.78%) |
Aug 03, 2021 | 77.92 | 78.16 | 75.75 | 77.95 | 1,577,782 | -0.52(-0.66%) |
Aug 02, 2021 | 77.49 | 78.67 | 77.22 | 78.47 | 1,360,975 | +1.12(+1.45%) |
Jul 30, 2021 | 77.38 | 77.84 | 76.99 | 77.35 | 1,497,300 | -0.05(-0.06%) |
Jul 29, 2021 | 78.51 | 78.62 | 77.23 | 77.40 | 1,534,480 | -0.61(-0.78%) |
Jul 28, 2021 | 76.54 | 78.33 | 76.26 | 78.01 | 1,212,815 | +1.67(+2.19%) |
Jul 27, 2021 | 76.99 | 77.10 | 75.55 | 76.34 | 2,015,206 | -0.97(-1.25%) |
Jul 26, 2021 | 78.77 | 79.17 | 77.11 | 77.31 | 787,083 | -1.99(-2.51%) |
Jul 23, 2021 | 78.94 | 79.63 | 78.52 | 79.30 | 854,411 | +0.68(+0.86%) |
Jul 22, 2021 | 78.83 | 78.92 | 78.05 | 78.62 | 843,650 | -0.52(-0.66%) |
Jul 21, 2021 | 78.93 | 79.80 | 78.30 | 79.14 | 1,175,447 | -0.07(-0.09%) |
Jul 20, 2021 | 78.46 | 79.29 | 78.00 | 79.21 | 1,863,375 | +1.65(+2.13%) |
Jul 19, 2021 | 77.99 | 79.58 | 77.30 | 77.56 | 1,328,542 | -0.77(-0.98%) |
Jul 16, 2021 | 80.23 | 80.58 | 77.55 | 78.33 | 1,802,978 | -1.66(-2.08%) |
Jul 15, 2021 | 79.80 | 80.48 | 78.80 | 79.99 | 1,015,185 | +0.12(+0.15%) |
Jul 14, 2021 | 80.81 | 80.88 | 79.53 | 79.87 | 713,309 | -0.75(-0.93%) |
Jul 13, 2021 | 81.14 | 81.57 | 80.25 | 80.62 | 695,743 | -0.56(-0.69%) |
Jul 12, 2021 | 82.04 | 82.44 | 80.89 | 81.18 | 991,738 | -0.86(-1.05%) |
Jul 09, 2021 | 81.15 | 82.12 | 80.44 | 82.04 | 880,327 | +0.61(+0.75%) |
Jul 08, 2021 | 81.25 | 82.48 | 81.11 | 81.43 | 1,018,535 | -0.70(-0.85%) |
Jul 07, 2021 | 83.42 | 83.42 | 81.64 | 82.13 | 979,275 | -1.21(-1.45%) |
Jul 06, 2021 | 83.32 | 83.75 | 82.90 | 83.34 | 1,069,073 | -0.24(-0.29%) |
Jul 02, 2021 | 84.05 | 84.23 | 82.85 | 83.58 | 1,034,005 | -0.44(-0.52%) |
Jul 01, 2021 | 84.09 | 84.50 | 83.12 | 84.02 | 1,564,040 | -0.11(-0.13%) |
Jun 30, 2021 | 84.87 | 84.99 | 83.86 | 84.13 | 973,157 | -0.57(-0.67%) |
Jun 29, 2021 | 85.21 | 85.97 | 84.51 | 84.70 | 722,630 | -0.91(-1.06%) |
Jun 28, 2021 | 88.12 | 88.26 | 85.32 | 85.61 | 1,036,859 | -1.22(-1.41%) |
Jun 25, 2021 | 85.52 | 87.01 | 84.69 | 86.83 | 1,930,632 | +0.70(+0.81%) |
Jun 24, 2021 | 85.41 | 86.53 | 84.42 | 86.13 | 1,415,934 | +1.00(+1.17%) |
Jun 23, 2021 | 85.50 | 85.75 | 84.31 | 85.13 | 1,200,873 | +0.04(+0.05%) |
Jun 22, 2021 | 85.15 | 85.99 | 82.44 | 85.09 | 2,130,074 | +0.16(+0.19%) |
Jun 21, 2021 | 84.42 | 85.18 | 84.09 | 84.93 | 1,454,820 | +0.97(+1.16%) |
Jun 18, 2021 | 83.00 | 84.14 | 82.62 | 83.96 | 2,074,236 | +0.83(+1.00%) |
Jun 17, 2021 | 82.88 | 83.58 | 82.00 | 83.13 | 1,457,054 | +0.01(+0.01%) |
Jun 16, 2021 | 82.91 | 84.08 | 82.27 | 83.12 | 2,064,166 | +0.36(+0.43%) |
Jun 15, 2021 | 82.55 | 83.28 | 82.26 | 82.76 | 1,512,600 | +0.12(+0.15%) |
Jun 14, 2021 | 82.94 | 83.28 | 81.04 | 82.64 | 1,437,472 | +0.06(+0.07%) |
Jun 11, 2021 | 84.67 | 85.00 | 81.06 | 82.58 | 2,683,051 | -4.95(-5.66%) |
Jun 10, 2021 | 86.38 | 87.65 | 85.64 | 87.53 | 1,030,873 | +1.33(+1.54%) |
Jun 09, 2021 | 84.77 | 86.34 | 84.69 | 86.20 | 958,595 | +1.39(+1.64%) |
Jun 08, 2021 | 85.88 | 86.30 | 83.97 | 84.81 | 965,831 | -0.30(-0.35%) |
Jun 07, 2021 | 83.48 | 85.79 | 83.04 | 85.11 | 1,205,673 | +1.78(+2.14%) |
Jun 04, 2021 | 83.17 | 84.45 | 82.86 | 83.33 | 1,017,883 | +0.43(+0.52%) |
Jun 03, 2021 | 82.44 | 83.12 | 81.46 | 82.90 | 1,004,414 | +0.64(+0.78%) |
Jun 02, 2021 | 82.87 | 83.37 | 82.00 | 82.26 | 969,093 | -0.63(-0.76%) |
Jun 01, 2021 | 84.13 | 84.41 | 82.39 | 82.89 | 938,488 | -0.89(-1.06%) |
May 28, 2021 | 83.43 | 84.23 | 82.61 | 83.78 | 956,241 | +1.10(+1.33%) |
May 27, 2021 | 83.08 | 83.08 | 81.61 | 82.68 | 993,315 | -0.48(-0.58%) |
May 26, 2021 | 82.86 | 83.59 | 82.45 | 83.16 | 775,866 | +0.48(+0.58%) |
May 25, 2021 | 82.96 | 83.77 | 82.13 | 82.68 | 851,570 | -0.23(-0.28%) |
May 24, 2021 | 83.70 | 83.99 | 82.79 | 82.91 | 827,572 | +0.15(+0.18%) |
May 21, 2021 | 83.99 | 84.49 | 82.63 | 82.76 | 828,952 | -0.75(-0.90%) |
May 20, 2021 | 81.81 | 84.51 | 81.48 | 83.51 | 834,945 | +1.80(+2.20%) |
May 19, 2021 | 80.95 | 81.78 | 79.71 | 81.71 | 1,050,827 | -0.07(-0.09%) |
May 18, 2021 | 82.15 | 82.97 | 81.31 | 81.78 | 964,391 | -0.49(-0.60%) |
May 17, 2021 | 82.47 | 83.87 | 81.91 | 82.27 | 1,184,307 | -0.35(-0.42%) |
May 14, 2021 | 83.75 | 83.75 | 82.55 | 82.62 | 889,201 | -0.61(-0.73%) |
May 13, 2021 | 82.48 | 83.59 | 81.86 | 83.23 | 960,444 | +0.86(+1.04%) |
May 12, 2021 | 79.82 | 83.24 | 79.63 | 82.37 | 1,262,773 | +1.73(+2.15%) |
May 11, 2021 | 80.32 | 81.50 | 79.42 | 80.64 | 2,845,576 | -0.75(-0.92%) |
May 10, 2021 | 83.00 | 83.51 | 81.39 | 81.39 | 1,864,953 | -1.35(-1.63%) |
May 07, 2021 | 82.49 | 84.26 | 82.12 | 82.74 | 1,113,248 | +0.43(+0.52%) |
May 06, 2021 | 81.21 | 82.83 | 80.27 | 82.31 | 1,523,926 | +1.03(+1.27%) |
May 05, 2021 | 81.76 | 83.13 | 81.19 | 81.28 | 1,666,070 | +0.25(+0.31%) |
May 04, 2021 | 83.49 | 85.19 | 80.73 | 81.03 | 2,450,886 | -4.49(-5.25%) |
May 03, 2021 | 85.40 | 86.03 | 84.50 | 85.52 | 861,217 | +0.14(+0.16%) |
Apr 30, 2021 | 84.50 | 85.82 | 84.31 | 85.38 | 1,068,500 | +0.49(+0.58%) |
Apr 29, 2021 | 84.95 | 85.15 | 84.02 | 84.89 | 770,137 | +0.00(+0.00%) |
Apr 28, 2021 | 84.27 | 85.26 | 83.95 | 84.89 | 707,331 | +0.26(+0.31%) |
Apr 27, 2021 | 86.03 | 86.34 | 84.39 | 84.63 | 677,153 | -0.98(-1.14%) |
Apr 26, 2021 | 85.47 | 86.22 | 84.72 | 85.61 | 759,804 | +0.03(+0.04%) |
Apr 23, 2021 | 84.60 | 85.70 | 83.44 | 85.58 | 1,081,200 | +1.40(+1.66%) |
Apr 22, 2021 | 84.50 | 84.50 | 82.85 | 84.18 | 1,338,244 | -0.54(-0.64%) |
Apr 21, 2021 | 84.46 | 84.85 | 83.82 | 84.72 | 766,125 | +0.15(+0.18%) |
Apr 20, 2021 | 82.90 | 84.64 | 82.90 | 84.57 | 735,606 | +1.90(+2.30%) |
Apr 19, 2021 | 82.79 | 83.72 | 81.67 | 82.67 | 1,037,163 | -0.01(-0.01%) |
Apr 16, 2021 | 83.62 | 83.87 | 81.52 | 82.68 | 999,100 | -0.52(-0.62%) |
Apr 15, 2021 | 82.87 | 84.17 | 82.44 | 83.20 | 713,994 | +0.99(+1.20%) |
Apr 14, 2021 | 80.65 | 83.21 | 80.54 | 82.21 | 1,040,566 | +1.56(+1.93%) |
Apr 13, 2021 | 80.00 | 81.89 | 80.00 | 80.65 | 1,399,092 | +0.78(+0.98%) |
Apr 12, 2021 | 80.64 | 80.75 | 78.44 | 79.87 | 1,305,131 | -0.09(-0.11%) |
Apr 09, 2021 | 80.81 | 81.27 | 79.56 | 79.96 | 1,329,200 | -0.87(-1.08%) |
Apr 08, 2021 | 82.00 | 82.61 | 80.14 | 80.83 | 1,457,808 | -0.55(-0.68%) |
Apr 07, 2021 | 83.51 | 83.51 | 81.19 | 81.38 | 1,434,267 | -1.80(-2.16%) |
Apr 06, 2021 | 83.00 | 83.89 | 82.55 | 83.18 | 913,614 | -0.07(-0.08%) |
Apr 05, 2021 | 82.83 | 83.41 | 82.34 | 83.25 | 914,360 | +0.24(+0.29%) |