Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 48.49 | 49.43 | 47.88 | 49.36 | 11,225,403 | -0.02(-0.03%) |
Jun 29, 2022 | 50.95 | 51.16 | 49.05 | 49.37 | 8,910,431 | -1.70(-3.32%) |
Jun 28, 2022 | 52.29 | 53.06 | 50.67 | 51.07 | 9,092,843 | -0.64(-1.24%) |
Jun 27, 2022 | 52.30 | 52.64 | 51.27 | 51.71 | 8,769,842 | -0.22(-0.43%) |
Jun 24, 2022 | 50.06 | 52.62 | 49.88 | 51.94 | 12,910,560 | +2.33(+4.70%) |
Jun 23, 2022 | 49.84 | 50.39 | 48.84 | 49.61 | 8,722,771 | -0.36(-0.73%) |
Jun 22, 2022 | 49.69 | 50.64 | 49.69 | 49.97 | 12,532,546 | -0.94(-1.84%) |
Jun 21, 2022 | 52.23 | 52.70 | 50.88 | 50.91 | 10,436,047 | -0.19(-0.38%) |
Jun 17, 2022 | 50.47 | 51.67 | 49.97 | 51.10 | 11,626,688 | +0.55(+1.09%) |
Jun 16, 2022 | 51.90 | 52.06 | 50.21 | 50.55 | 11,707,675 | -2.95(-5.51%) |
Jun 15, 2022 | 53.39 | 54.21 | 52.50 | 53.50 | 8,508,792 | +0.81(+1.54%) |
Jun 14, 2022 | 52.61 | 53.36 | 52.29 | 52.69 | 6,947,639 | +0.26(+0.49%) |
Jun 13, 2022 | 53.79 | 54.20 | 51.98 | 52.43 | 12,216,403 | -2.72(-4.93%) |
Jun 10, 2022 | 56.54 | 56.65 | 54.77 | 55.15 | 12,380,849 | -2.75(-4.75%) |
Jun 09, 2022 | 59.53 | 59.66 | 57.88 | 57.90 | 6,529,659 | -1.84(-3.08%) |
Jun 08, 2022 | 59.38 | 60.61 | 59.25 | 59.74 | 4,360,182 | -0.65(-1.08%) |
Jun 07, 2022 | 59.55 | 60.51 | 58.98 | 60.39 | 6,620,010 | +0.77(+1.30%) |
Jun 06, 2022 | 60.32 | 60.62 | 59.44 | 59.62 | 6,126,465 | +0.02(+0.04%) |
Jun 03, 2022 | 59.42 | 59.73 | 58.59 | 59.60 | 6,810,027 | -0.80(-1.32%) |
Jun 02, 2022 | 60.41 | 60.90 | 59.75 | 60.39 | 7,964,008 | +0.37(+0.62%) |
Jun 01, 2022 | 61.23 | 61.51 | 59.38 | 60.02 | 7,655,709 | -0.60(-0.98%) |
May 31, 2022 | 60.35 | 61.20 | 60.21 | 60.62 | 6,704,127 | -0.36(-0.60%) |
May 27, 2022 | 59.84 | 61.00 | 59.61 | 60.98 | 6,292,237 | +1.35(+2.27%) |
May 26, 2022 | 58.24 | 60.17 | 57.84 | 59.63 | 6,057,812 | +1.92(+3.33%) |
May 25, 2022 | 56.89 | 57.75 | 56.23 | 57.71 | 9,164,678 | +0.01(+0.01%) |
May 24, 2022 | 57.86 | 57.97 | 55.79 | 57.70 | 7,916,239 | -0.73(-1.25%) |
May 23, 2022 | 58.86 | 59.15 | 58.08 | 58.43 | 6,812,773 | +0.16(+0.28%) |
May 20, 2022 | 58.93 | 59.19 | 56.73 | 58.26 | 9,469,041 | -0.38(-0.65%) |
May 19, 2022 | 58.07 | 59.26 | 57.64 | 58.64 | 8,036,560 | +0.42(+0.72%) |
May 18, 2022 | 58.57 | 59.25 | 57.93 | 58.23 | 9,122,162 | -0.93(-1.57%) |
May 17, 2022 | 59.01 | 59.77 | 58.68 | 59.15 | 5,807,399 | +1.37(+2.37%) |
May 16, 2022 | 57.54 | 58.38 | 57.09 | 57.78 | 8,409,751 | -0.33(-0.56%) |
May 13, 2022 | 57.60 | 58.82 | 57.41 | 58.11 | 6,686,218 | +1.37(+2.42%) |
May 12, 2022 | 55.55 | 57.46 | 55.10 | 56.74 | 11,139,685 | +0.65(+1.16%) |
May 11, 2022 | 57.11 | 57.75 | 55.79 | 56.09 | 10,029,860 | -0.67(-1.19%) |
May 10, 2022 | 57.30 | 57.84 | 55.08 | 56.76 | 8,829,187 | +0.26(+0.47%) |
May 09, 2022 | 59.45 | 59.59 | 56.16 | 56.50 | 9,062,497 | -4.07(-6.72%) |
May 06, 2022 | 60.65 | 60.70 | 58.99 | 60.57 | 6,927,366 | -0.28(-0.46%) |
May 05, 2022 | 61.46 | 62.00 | 60.05 | 60.85 | 9,246,129 | -1.42(-2.29%) |
May 04, 2022 | 60.54 | 62.53 | 59.79 | 62.27 | 9,671,253 | +2.14(+3.57%) |
May 03, 2022 | 59.50 | 60.60 | 58.83 | 60.13 | 10,133,963 | +1.63(+2.79%) |
May 02, 2022 | 57.37 | 58.71 | 56.22 | 58.50 | 14,900,287 | +0.77(+1.34%) |
Apr 29, 2022 | 60.00 | 60.49 | 57.57 | 57.72 | 13,447,595 | -2.46(-4.09%) |
Apr 28, 2022 | 60.70 | 60.94 | 58.73 | 60.18 | 15,515,531 | -0.37(-0.61%) |
Apr 27, 2022 | 61.94 | 63.30 | 60.29 | 60.56 | 16,258,951 | -1.84(-2.95%) |
Apr 26, 2022 | 65.77 | 65.99 | 60.71 | 62.40 | 37,134,568 | -7.19(-10.34%) |
Apr 25, 2022 | 68.52 | 69.68 | 67.03 | 69.59 | 8,965,529 | +0.63(+0.91%) |
Apr 22, 2022 | 70.37 | 70.69 | 68.89 | 68.96 | 6,733,367 | -2.05(-2.89%) |
Apr 21, 2022 | 71.97 | 72.61 | 70.79 | 71.02 | 5,813,366 | +0.25(+0.35%) |
Apr 20, 2022 | 71.62 | 72.09 | 70.65 | 70.77 | 5,169,361 | -0.39(-0.54%) |
Apr 19, 2022 | 70.30 | 71.43 | 70.30 | 71.16 | 5,948,598 | +1.16(+1.66%) |
Apr 18, 2022 | 70.44 | 70.85 | 69.61 | 69.99 | 5,062,352 | -0.33(-0.47%) |
Apr 14, 2022 | 70.49 | 71.35 | 70.17 | 70.33 | 4,945,763 | +0.06(+0.09%) |
Apr 13, 2022 | 69.81 | 70.81 | 69.68 | 70.27 | 5,118,927 | +0.58(+0.83%) |
Apr 12, 2022 | 69.68 | 70.72 | 69.14 | 69.68 | 5,824,462 | +0.26(+0.37%) |
Apr 11, 2022 | 69.33 | 70.91 | 68.93 | 69.43 | 6,963,753 | -0.05(-0.08%) |
Apr 08, 2022 | 69.29 | 69.89 | 68.62 | 69.48 | 5,188,401 | +0.22(+0.31%) |
Apr 07, 2022 | 69.55 | 69.75 | 67.43 | 69.27 | 9,165,672 | -0.35(-0.50%) |
Apr 06, 2022 | 69.20 | 69.82 | 68.00 | 69.61 | 8,492,737 | -0.15(-0.21%) |
Apr 05, 2022 | 70.97 | 71.50 | 69.61 | 69.76 | 8,708,972 | -1.49(-2.09%) |
Apr 04, 2022 | 71.37 | 71.48 | 70.38 | 71.25 | 6,638,129 | -0.36(-0.51%) |
Apr 01, 2022 | 71.31 | 71.67 | 70.54 | 71.61 | 7,286,018 | +0.77(+1.08%) |
Mar 31, 2022 | 72.59 | 72.74 | 70.82 | 70.85 | 10,621,211 | -2.38(-3.26%) |
Mar 30, 2022 | 72.49 | 73.66 | 72.24 | 73.23 | 7,275,882 | -0.05(-0.07%) |
Mar 29, 2022 | 72.02 | 73.53 | 72.02 | 73.28 | 11,100,007 | +2.05(+2.88%) |
Mar 28, 2022 | 72.47 | 72.50 | 70.24 | 71.23 | 9,710,109 | -1.56(-2.15%) |
Mar 25, 2022 | 73.12 | 73.49 | 72.33 | 72.80 | 7,427,750 | -0.08(-0.11%) |
Mar 24, 2022 | 73.08 | 73.11 | 72.51 | 72.87 | 6,888,789 | +0.33(+0.45%) |
Mar 23, 2022 | 73.23 | 73.29 | 72.40 | 72.55 | 6,319,583 | -0.93(-1.26%) |
Mar 22, 2022 | 73.74 | 74.51 | 73.25 | 73.48 | 6,235,584 | +0.06(+0.08%) |
Mar 21, 2022 | 73.13 | 74.11 | 72.51 | 73.42 | 7,241,305 | -0.60(-0.81%) |
Mar 18, 2022 | 74.01 | 74.26 | 73.22 | 74.01 | 9,553,030 | +0.05(+0.06%) |
Mar 17, 2022 | 72.94 | 74.00 | 72.25 | 73.97 | 5,618,385 | +0.64(+0.88%) |
Mar 16, 2022 | 72.37 | 73.90 | 71.80 | 73.32 | 7,202,324 | +1.82(+2.54%) |
Mar 15, 2022 | 72.20 | 72.44 | 70.66 | 71.50 | 6,589,871 | -0.08(-0.11%) |
Mar 14, 2022 | 71.57 | 72.77 | 71.19 | 71.58 | 7,805,375 | +0.13(+0.18%) |
Mar 11, 2022 | 71.85 | 72.49 | 70.97 | 71.45 | 9,126,486 | +0.74(+1.04%) |
Mar 10, 2022 | 67.96 | 70.92 | 67.71 | 70.71 | 10,479,748 | +0.06(+0.09%) |
Mar 09, 2022 | 70.81 | 72.00 | 70.54 | 70.65 | 8,361,955 | +2.40(+3.52%) |
Mar 08, 2022 | 67.39 | 70.03 | 66.24 | 68.25 | 8,854,278 | +2.14(+3.24%) |
Mar 07, 2022 | 68.65 | 69.07 | 66.04 | 66.11 | 9,194,654 | -2.85(-4.13%) |
Mar 04, 2022 | 69.79 | 69.99 | 67.70 | 68.96 | 10,913,215 | -2.56(-3.58%) |
Mar 03, 2022 | 73.44 | 73.72 | 71.15 | 71.52 | 5,970,448 | -1.32(-1.82%) |
Mar 02, 2022 | 72.30 | 73.45 | 72.00 | 72.84 | 5,741,136 | +1.42(+1.98%) |
Mar 01, 2022 | 73.46 | 74.31 | 71.07 | 71.42 | 8,701,550 | -2.46(-3.33%) |
Feb 28, 2022 | 73.30 | 74.12 | 72.82 | 73.88 | 8,164,612 | -0.67(-0.89%) |
Feb 25, 2022 | 72.26 | 75.36 | 73.13 | 74.55 | 9,013,290 | +2.96(+4.14%) |
Feb 24, 2022 | 70.08 | 72.01 | 67.84 | 71.59 | 14,719,539 | -0.08(-0.12%) |
Feb 23, 2022 | 72.55 | 73.38 | 71.41 | 71.67 | 9,525,548 | -1.16(-1.59%) |
Feb 22, 2022 | 71.66 | 73.66 | 71.46 | 72.83 | 9,945,155 | +1.13(+1.58%) |
Feb 18, 2022 | 71.70 | 0 | -4.46(-5.86%) | |||
Feb 17, 2022 | 77.63 | 77.69 | 75.72 | 76.17 | 5,015,097 | -2.28(-2.91%) |
Feb 16, 2022 | 77.43 | 78.84 | 77.27 | 78.45 | 6,319,589 | +0.38(+0.49%) |
Feb 15, 2022 | 75.80 | 78.43 | 75.77 | 78.07 | 8,651,386 | +3.34(+4.47%) |
Feb 14, 2022 | 74.81 | 75.35 | 73.92 | 74.73 | 8,997,029 | -0.18(-0.24%) |
Feb 11, 2022 | 76.60 | 77.54 | 74.39 | 74.91 | 9,637,620 | -1.52(-1.98%) |
Feb 10, 2022 | 76.11 | 77.88 | 75.81 | 76.42 | 7,123,280 | -0.36(-0.46%) |
Feb 09, 2022 | 77.55 | 77.72 | 76.68 | 76.78 | 8,565,465 | -0.05(-0.06%) |
Feb 08, 2022 | 77.34 | 77.73 | 76.30 | 76.82 | 6,654,147 | -0.46(-0.59%) |
Feb 07, 2022 | 76.87 | 77.81 | 76.20 | 77.28 | 5,667,360 | +0.69(+0.90%) |
Feb 04, 2022 | 75.58 | 77.40 | 75.53 | 76.59 | 8,277,876 | +0.53(+0.70%) |
Feb 03, 2022 | 75.15 | 76.71 | 76.06 | 8,030,291 | +0.22(+0.29%) | |
Feb 02, 2022 | 75.56 | 76.26 | 74.39 | 75.84 | 7,183,191 | +0.07(+0.09%) |
Feb 01, 2022 | 73.49 | 76.14 | 73.30 | 75.77 | 10,532,836 | +2.68(+3.67%) |
Jan 31, 2022 | 70.87 | 73.15 | 73.09 | 9,045,060 | +1.84(+2.58%) | |
Jan 28, 2022 | 69.08 | 71.29 | 68.73 | 71.25 | 8,374,927 | +1.70(+2.45%) |
Jan 27, 2022 | 69.62 | 70.99 | 68.13 | 69.54 | 10,071,344 | +0.45(+0.65%) |
Jan 26, 2022 | 70.79 | 71.10 | 68.11 | 69.10 | 13,739,599 | -1.38(-1.96%) |
Jan 25, 2022 | 70.49 | 71.25 | 68.31 | 70.48 | 27,062,708 | -4.49(-5.98%) |
Jan 24, 2022 | 73.17 | 75.38 | 71.39 | 74.97 | 12,763,160 | +0.47(+0.63%) |
Jan 21, 2022 | 75.58 | 76.08 | 74.16 | 74.50 | 10,441,908 | -1.51(-1.98%) |
Jan 20, 2022 | 77.54 | 78.74 | 75.79 | 76.00 | 7,281,402 | -1.83(-2.36%) |
Jan 19, 2022 | 79.44 | 79.67 | 77.72 | 77.84 | 7,366,335 | -1.76(-2.21%) |
Jan 18, 2022 | 79.34 | 80.24 | 79.03 | 79.59 | 10,872,489 | -0.21(-0.26%) |
Jan 14, 2022 | 79.80 | 0 | +0.54(+0.68%) | |||
Jan 13, 2022 | 79.13 | 80.18 | 78.75 | 79.26 | 5,663,609 | +0.17(+0.22%) |
Jan 12, 2022 | 78.46 | 79.38 | 78.43 | 79.09 | 5,895,980 | +0.35(+0.44%) |
Jan 11, 2022 | 77.58 | 79.19 | 77.33 | 78.74 | 7,337,431 | +1.83(+2.38%) |
Jan 10, 2022 | 78.69 | 78.91 | 76.54 | 76.91 | 7,453,979 | -1.53(-1.95%) |
Jan 07, 2022 | 77.20 | 79.09 | 77.18 | 78.44 | 8,077,319 | +1.12(+1.45%) |
Jan 06, 2022 | 77.71 | 78.19 | 76.91 | 77.32 | 5,526,576 | +0.45(+0.58%) |
Jan 05, 2022 | 77.15 | 78.74 | 76.81 | 76.87 | 7,614,883 | +0.00(+0.00%) |
Jan 04, 2022 | 76.41 | 77.40 | 75.88 | 76.87 | 9,853,472 | +2.42(+3.25%) |
Jan 03, 2022 | 73.66 | 75.38 | 73.30 | 74.45 | 5,971,866 | +1.37(+1.87%) |
Dec 31, 2021 | 73.10 | 73.47 | 72.64 | 73.08 | 4,906,684 | -0.18(-0.24%) |
Dec 30, 2021 | 73.23 | 74.25 | 73.13 | 73.26 | 4,224,498 | -0.07(-0.09%) |
Dec 29, 2021 | 73.49 | 73.86 | 73.06 | 73.33 | 4,510,410 | -0.39(-0.54%) |
Dec 28, 2021 | 73.05 | 74.33 | 72.90 | 73.72 | 5,237,938 | +0.53(+0.72%) |
Dec 27, 2021 | 72.43 | 73.23 | 72.29 | 73.20 | 4,432,584 | +0.48(+0.66%) |
Dec 23, 2021 | 72.17 | 73.13 | 72.17 | 72.72 | 5,022,755 | +0.72(+1.00%) |
Dec 22, 2021 | 71.88 | 72.49 | 71.29 | 72.00 | 6,024,154 | +0.01(+0.01%) |
Dec 21, 2021 | 70.18 | 72.46 | 70.18 | 71.99 | 9,840,027 | +2.38(+3.42%) |
Dec 20, 2021 | 69.62 | 69.70 | 68.21 | 69.61 | 7,768,772 | -1.08(-1.52%) |
Dec 17, 2021 | 71.45 | 71.93 | 69.65 | 70.68 | 11,734,527 | -0.83(-1.17%) |
Dec 16, 2021 | 71.51 | 72.92 | 71.26 | 71.52 | 9,220,636 | +0.35(+0.49%) |
Dec 15, 2021 | 71.28 | 71.42 | 69.70 | 71.17 | 9,952,445 | -0.02(-0.03%) |
Dec 14, 2021 | 71.69 | 72.70 | 70.89 | 71.19 | 9,391,088 | -0.79(-1.10%) |
Dec 13, 2021 | 74.18 | 74.51 | 71.74 | 71.98 | 9,544,637 | -2.95(-3.94%) |
Dec 10, 2021 | 75.81 | 76.18 | 74.55 | 74.93 | 5,532,836 | -0.68(-0.90%) |
Dec 09, 2021 | 75.57 | 75.89 | 74.97 | 75.61 | 5,260,190 | -0.35(-0.46%) |
Dec 08, 2021 | 75.40 | 76.47 | 74.96 | 75.96 | 6,152,222 | +0.56(+0.75%) |
Dec 07, 2021 | 74.66 | 76.00 | 74.43 | 75.40 | 6,530,397 | +1.19(+1.60%) |
Dec 06, 2021 | 72.54 | 74.89 | 72.07 | 74.21 | 8,638,255 | +2.50(+3.49%) |
Dec 03, 2021 | 73.53 | 73.70 | 70.90 | 71.70 | 10,457,714 | -1.90(-2.58%) |
Dec 02, 2021 | 72.81 | 74.03 | 71.73 | 73.60 | 7,875,456 | +1.72(+2.40%) |
Dec 01, 2021 | 74.62 | 74.89 | 71.83 | 71.88 | 11,200,795 | -1.54(-2.09%) |
Nov 30, 2021 | 74.69 | 75.30 | 73.02 | 73.42 | 14,755,604 | -2.64(-3.47%) |
Nov 29, 2021 | 76.73 | 77.62 | 74.84 | 76.05 | 12,648,029 | +0.43(+0.57%) |
Nov 26, 2021 | 74.71 | 75.82 | 73.82 | 75.62 | 11,136,736 | -3.39(-4.29%) |
Nov 24, 2021 | 78.73 | 79.08 | 78.30 | 79.01 | 7,209,301 | +0.12(+0.15%) |
Nov 23, 2021 | 78.67 | 79.00 | 78.18 | 78.90 | 7,777,749 | +0.80(+1.03%) |
Nov 22, 2021 | 77.65 | 78.81 | 77.50 | 78.09 | 8,030,238 | +0.83(+1.08%) |
Nov 19, 2021 | 77.14 | 77.86 | 76.75 | 77.26 | 8,545,818 | -0.55(-0.71%) |
Nov 18, 2021 | 78.40 | 78.68 | 77.37 | 77.81 | 11,037,722 | -1.02(-1.29%) |
Nov 17, 2021 | 80.15 | 80.29 | 78.39 | 78.83 | 10,736,457 | -1.05(-1.32%) |
Nov 16, 2021 | 82.04 | 82.09 | 79.47 | 79.88 | 15,430,794 | -2.57(-3.11%) |
Nov 15, 2021 | 83.50 | 83.99 | 82.08 | 82.45 | 7,921,310 | -0.71(-0.86%) |
Nov 12, 2021 | 83.01 | 83.42 | 82.28 | 83.16 | 9,866,449 | +0.46(+0.55%) |
Nov 11, 2021 | 83.90 | 84.71 | 82.53 | 82.70 | 7,122,665 | -1.51(-1.80%) |
Nov 10, 2021 | 86.95 | 84.22 | 11,239,652 | -1.80(-2.09%) | ||
Nov 09, 2021 | 88.67 | 89.78 | 85.39 | 86.02 | 32,481,704 | +2.22(+2.65%) |
Nov 08, 2021 | 84.56 | 85.26 | 83.72 | 83.80 | 6,689,413 | -0.25(-0.29%) |
Nov 05, 2021 | 82.65 | 84.75 | 82.58 | 84.05 | 9,836,040 | +2.73(+3.36%) |
Nov 04, 2021 | 81.83 | 82.24 | 80.61 | 81.32 | 6,047,934 | -0.59(-0.72%) |
Nov 03, 2021 | 82.05 | 82.19 | 81.02 | 81.90 | 5,317,437 | -0.56(-0.67%) |
Nov 02, 2021 | 82.19 | 82.81 | 81.39 | 82.46 | 5,797,236 | +0.36(+0.43%) |
Nov 01, 2021 | 81.74 | 82.52 | 81.37 | 82.11 | 6,322,695 | +1.05(+1.30%) |
Oct 29, 2021 | 81.12 | 81.34 | 80.47 | 81.05 | 7,269,616 | -0.30(-0.37%) |
Oct 28, 2021 | 79.91 | 81.44 | 79.69 | 81.36 | 7,647,105 | +1.09(+1.36%) |
Oct 27, 2021 | 83.38 | 83.68 | 80.14 | 80.27 | 11,622,608 | -2.77(-3.34%) |
Oct 26, 2021 | 81.74 | 83.04 | 15,138,539 | +1.65(+2.03%) | ||
Oct 25, 2021 | 80.10 | 81.92 | 79.86 | 81.39 | 8,403,163 | +0.97(+1.20%) |
Oct 22, 2021 | 79.65 | 80.77 | 79.26 | 80.42 | 6,928,535 | +0.70(+0.87%) |
Oct 21, 2021 | 81.74 | 82.23 | 79.62 | 79.72 | 9,336,552 | -2.20(-2.69%) |
Oct 20, 2021 | 80.96 | 81.93 | 80.28 | 81.93 | 7,901,514 | +0.98(+1.21%) |
Oct 19, 2021 | 80.83 | 81.13 | 80.06 | 80.95 | 5,453,143 | +0.47(+0.59%) |
Oct 18, 2021 | 80.13 | 80.82 | 79.64 | 80.47 | 5,363,290 | -0.22(-0.28%) |
Oct 15, 2021 | 80.11 | 81.85 | 79.76 | 80.70 | 7,310,471 | +1.29(+1.63%) |
Oct 14, 2021 | 79.72 | 80.11 | 79.12 | 79.41 | 8,079,996 | +0.29(+0.37%) |
Oct 13, 2021 | 78.99 | 79.76 | 78.20 | 79.11 | 9,726,705 | -0.28(-0.35%) |
Oct 12, 2021 | 80.04 | 80.41 | 78.50 | 79.39 | 11,061,541 | -1.05(-1.31%) |
Oct 11, 2021 | 81.03 | 81.74 | 80.36 | 80.44 | 5,333,006 | -0.49(-0.61%) |
Oct 08, 2021 | 81.44 | 82.10 | 80.89 | 80.94 | 5,529,602 | -0.61(-0.75%) |
Oct 07, 2021 | 81.03 | 82.34 | 80.64 | 81.55 | 8,611,693 | +0.91(+1.13%) |
Oct 06, 2021 | 80.13 | 80.71 | 78.88 | 80.64 | 9,070,614 | -0.44(-0.54%) |
Oct 05, 2021 | 81.20 | 81.92 | 80.19 | 81.08 | 7,421,577 | +0.00(+0.00%) |
Oct 04, 2021 | 81.46 | 82.76 | 80.85 | 81.08 | 9,905,275 | -0.71(-0.87%) |
Oct 01, 2021 | 80.52 | 82.23 | 80.13 | 81.79 | 10,472,845 | +2.16(+2.71%) |
Sep 30, 2021 | 82.21 | 82.77 | 79.57 | 79.63 | 11,581,936 | -2.51(-3.06%) |
Sep 29, 2021 | 81.93 | 82.70 | 81.39 | 82.14 | 9,571,920 | +0.43(+0.52%) |
Sep 28, 2021 | 81.38 | 82.51 | 80.95 | 81.72 | 16,290,846 | +0.29(+0.36%) |
Sep 27, 2021 | 80.81 | 82.18 | 80.69 | 81.43 | 10,452,848 | +1.20(+1.49%) |
Sep 24, 2021 | 79.35 | 80.53 | 79.30 | 80.23 | 8,487,030 | +0.71(+0.89%) |
Sep 23, 2021 | 76.87 | 80.38 | 76.86 | 79.52 | 15,019,427 | +3.41(+4.49%) |
Sep 22, 2021 | 75.43 | 76.48 | 75.42 | 76.10 | 14,522,123 | +1.33(+1.78%) |
Sep 21, 2021 | 77.15 | 77.22 | 74.30 | 74.77 | 20,439,764 | -2.31(-3.00%) |
Sep 20, 2021 | 76.07 | 77.13 | 75.12 | 77.08 | 13,081,907 | -0.51(-0.66%) |
Sep 17, 2021 | 78.12 | 78.67 | 77.33 | 77.59 | 13,883,416 | -0.67(-0.86%) |
Sep 16, 2021 | 79.08 | 79.32 | 77.86 | 78.27 | 7,744,364 | -0.63(-0.80%) |
Sep 15, 2021 | 77.84 | 79.14 | 77.76 | 78.90 | 10,492,743 | +1.37(+1.77%) |
Sep 14, 2021 | 80.74 | 80.74 | 77.29 | 77.52 | 20,743,692 | -3.15(-3.91%) |
Sep 13, 2021 | 79.28 | 80.98 | 78.79 | 80.67 | 16,163,417 | +1.90(+2.41%) |
Sep 10, 2021 | 79.77 | 80.28 | 78.60 | 78.77 | 12,392,638 | -1.00(-1.25%) |
Sep 09, 2021 | 79.05 | 81.03 | 78.86 | 79.77 | 12,152,451 | +0.55(+0.69%) |
Sep 08, 2021 | 79.51 | 80.88 | 77.55 | 79.22 | 15,535,524 | -0.55(-0.69%) |
Sep 07, 2021 | 80.71 | 81.05 | 79.01 | 79.77 | 14,230,862 | -1.13(-1.39%) |
Sep 03, 2021 | 81.86 | 82.91 | 80.38 | 80.90 | 9,863,718 | -1.17(-1.42%) |
Sep 02, 2021 | 80.32 | 82.13 | 80.30 | 82.06 | 10,999,302 | +2.01(+2.51%) |
Sep 01, 2021 | 81.37 | 81.45 | 79.75 | 80.06 | 10,316,699 | -1.35(-1.66%) |
Aug 31, 2021 | 81.05 | 82.14 | 80.67 | 81.41 | 14,230,840 | +0.17(+0.21%) |
Aug 30, 2021 | 82.12 | 82.20 | 80.94 | 81.24 | 9,248,290 | -0.70(-0.85%) |
Aug 27, 2021 | 80.24 | 81.98 | 80.24 | 81.93 | 10,062,115 | +2.09(+2.62%) |
Aug 26, 2021 | 80.67 | 80.80 | 79.42 | 79.84 | 10,573,617 | -1.02(-1.26%) |
Aug 25, 2021 | 79.83 | 81.19 | 79.20 | 80.86 | 10,186,044 | +1.10(+1.38%) |
Aug 24, 2021 | 78.23 | 79.94 | 78.23 | 79.76 | 8,876,209 | +1.78(+2.28%) |
Aug 23, 2021 | 77.69 | 78.37 | 77.44 | 77.98 | 7,777,952 | +0.71(+0.92%) |
Aug 20, 2021 | 76.91 | 77.75 | 76.53 | 77.27 | 8,230,835 | +0.49(+0.63%) |
Aug 19, 2021 | 77.23 | 77.86 | 76.15 | 76.78 | 13,984,802 | -1.54(-1.96%) |
Aug 18, 2021 | 78.06 | 79.91 | 77.82 | 78.32 | 8,411,239 | -0.16(-0.21%) |
Aug 17, 2021 | 79.19 | 79.76 | 77.51 | 78.48 | 10,586,967 | -1.34(-1.67%) |
Aug 16, 2021 | 80.50 | 80.55 | 78.97 | 79.82 | 8,956,208 | -1.21(-1.50%) |
Aug 13, 2021 | 82.25 | 82.34 | 80.77 | 81.03 | 7,276,848 | -1.24(-1.50%) |
Aug 12, 2021 | 82.01 | 82.81 | 81.28 | 82.27 | 8,287,189 | +0.37(+0.45%) |
Aug 11, 2021 | 82.03 | 82.03 | 80.18 | 81.89 | 10,752,804 | -0.03(-0.04%) |
Aug 10, 2021 | 80.17 | 82.12 | 79.70 | 81.93 | 10,430,731 | +1.83(+2.29%) |
Aug 09, 2021 | 79.98 | 80.53 | 78.80 | 80.10 | 10,299,415 | -0.63(-0.78%) |
Aug 06, 2021 | 79.83 | 81.29 | 79.83 | 80.72 | 14,228,082 | +1.16(+1.46%) |
Aug 05, 2021 | 79.55 | 80.81 | 79.18 | 79.56 | 10,528,160 | +0.08(+0.11%) |
Aug 04, 2021 | 78.63 | 79.89 | 78.36 | 79.48 | 18,314,116 | -0.12(-0.15%) |
Aug 03, 2021 | 77.38 | 79.70 | 75.77 | 79.59 | 18,693,916 | +1.90(+2.45%) |
Aug 02, 2021 | 80.69 | 82.80 | 77.56 | 77.69 | 32,214,862 | -2.32(-2.90%) |
Jul 30, 2021 | 81.31 | 81.68 | 79.83 | 80.01 | 9,721,398 | -2.10(-2.56%) |
Jul 29, 2021 | 81.49 | 82.67 | 80.88 | 82.11 | 8,781,306 | +0.99(+1.22%) |
Jul 28, 2021 | 81.25 | 83.28 | 80.57 | 81.12 | 11,101,766 | +0.31(+0.38%) |
Jul 27, 2021 | 82.36 | 83.22 | 79.08 | 80.81 | 19,314,008 | +0.99(+1.24%) |
Jul 26, 2021 | 78.22 | 79.89 | 78.03 | 79.83 | 8,706,102 | +1.30(+1.65%) |
Jul 23, 2021 | 79.08 | 79.58 | 78.04 | 78.53 | 6,114,726 | +0.06(+0.08%) |
Jul 22, 2021 | 80.63 | 80.69 | 78.47 | 78.47 | 7,021,102 | -2.35(-2.91%) |
Jul 21, 2021 | 79.02 | 81.00 | 78.90 | 80.81 | 10,928,910 | +2.35(+2.99%) |
Jul 20, 2021 | 74.20 | 78.71 | 74.08 | 78.47 | 12,156,407 | +4.32(+5.83%) |
Jul 19, 2021 | 75.31 | 77.60 | 73.03 | 74.14 | 16,002,097 | -3.40(-4.38%) |
Jul 16, 2021 | 79.08 | 79.52 | 77.35 | 77.54 | 7,374,678 | -1.30(-1.65%) |
Jul 15, 2021 | 78.40 | 79.83 | 77.66 | 78.84 | 8,316,508 | -0.31(-0.39%) |
Jul 14, 2021 | 79.58 | 80.20 | 78.59 | 79.15 | 7,233,785 | -0.49(-0.62%) |
Jul 13, 2021 | 80.88 | 80.88 | 79.58 | 79.64 | 6,377,301 | -1.36(-1.68%) |
Jul 12, 2021 | 80.69 | 81.15 | 79.70 | 81.00 | 9,021,937 | -0.31(-0.38%) |
Jul 09, 2021 | 80.38 | 81.49 | 79.95 | 81.31 | 6,698,015 | +1.79(+2.25%) |
Jul 08, 2021 | 78.65 | 79.95 | 77.91 | 79.52 | 8,710,332 | -0.68(-0.85%) |
Jul 07, 2021 | 79.58 | 80.78 | 78.71 | 80.20 | 9,982,305 | +0.37(+0.46%) |
Jul 06, 2021 | 82.05 | 82.30 | 79.21 | 79.83 | 11,423,804 | -2.72(-3.29%) |
Jul 02, 2021 | 83.66 | 83.66 | 82.23 | 82.54 | 5,373,537 | -0.74(-0.89%) |