Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.60 | 78.32 | 76.47 | 77.74 | 121,181 | +0.03(+0.04%) |
Feb 25, 2022 | 74.99 | 78.45 | 76.32 | 77.71 | 112,023 | +2.27(+3.00%) |
Feb 24, 2022 | 74.60 | 75.99 | 70.13 | 75.44 | 241,479 | +7.08(+10.35%) |
Feb 23, 2022 | 70.30 | 70.72 | 68.07 | 68.36 | 94,705 | -1.43(-2.06%) |
Feb 22, 2022 | 71.11 | 71.68 | 68.99 | 69.80 | 82,051 | -1.58(-2.21%) |
Feb 18, 2022 | 71.38 | 0 | +0.09(+0.12%) | |||
Feb 17, 2022 | 72.38 | 72.42 | 71.11 | 71.29 | 69,138 | -1.64(-2.24%) |
Feb 16, 2022 | 72.72 | 72.97 | 71.79 | 72.93 | 51,965 | +0.23(+0.32%) |
Feb 15, 2022 | 72.50 | 73.52 | 72.11 | 72.70 | 38,948 | +0.65(+0.90%) |
Feb 14, 2022 | 72.74 | 72.97 | 71.64 | 72.05 | 51,343 | -0.36(-0.50%) |
Feb 11, 2022 | 72.75 | 74.35 | 71.52 | 72.41 | 52,932 | -0.08(-0.11%) |
Feb 10, 2022 | 73.57 | 74.18 | 72.06 | 72.49 | 110,232 | -1.83(-2.46%) |
Feb 09, 2022 | 73.76 | 75.34 | 73.64 | 74.31 | 74,308 | +0.78(+1.07%) |
Feb 08, 2022 | 71.84 | 73.60 | 71.84 | 73.53 | 65,025 | +1.48(+2.06%) |
Feb 07, 2022 | 71.73 | 72.58 | 71.18 | 72.05 | 94,051 | +0.32(+0.44%) |
Feb 04, 2022 | 71.73 | 72.24 | 71.17 | 71.73 | 67,759 | -0.03(-0.04%) |
Feb 03, 2022 | 72.22 | 71.59 | 71.76 | 72,402 | -0.24(-0.33%) | |
Feb 02, 2022 | 72.82 | 73.14 | 71.44 | 72.00 | 111,179 | -0.76(-1.04%) |
Feb 01, 2022 | 72.27 | 73.77 | 72.17 | 72.75 | 177,433 | -0.13(-0.18%) |
Jan 31, 2022 | 72.56 | 72.89 | 99,194 | +0.20(+0.28%) | ||
Jan 28, 2022 | 72.72 | 72.96 | 71.23 | 72.69 | 138,556 | -0.11(-0.16%) |
Jan 27, 2022 | 73.74 | 74.69 | 72.40 | 72.80 | 81,028 | -0.69(-0.94%) |
Jan 26, 2022 | 74.22 | 75.51 | 73.14 | 73.49 | 150,092 | -0.56(-0.76%) |
Jan 25, 2022 | 73.78 | 74.61 | 72.43 | 74.05 | 85,652 | -0.51(-0.68%) |
Jan 24, 2022 | 71.56 | 74.89 | 70.75 | 74.56 | 155,833 | +1.98(+2.73%) |
Jan 21, 2022 | 73.04 | 74.66 | 72.58 | 72.58 | 144,339 | -0.76(-1.03%) |
Jan 20, 2022 | 73.86 | 75.50 | 73.17 | 73.34 | 66,554 | -0.31(-0.42%) |
Jan 19, 2022 | 74.11 | 74.59 | 73.64 | 73.64 | 81,774 | -0.33(-0.44%) |
Jan 18, 2022 | 74.13 | 74.68 | 73.23 | 73.97 | 62,311 | -0.81(-1.09%) |
Jan 14, 2022 | 74.78 | 0 | -0.29(-0.38%) | |||
Jan 13, 2022 | 74.69 | 75.72 | 74.69 | 75.07 | 49,925 | +0.45(+0.61%) |
Jan 12, 2022 | 75.46 | 76.23 | 74.16 | 74.61 | 69,657 | -0.53(-0.71%) |
Jan 11, 2022 | 73.64 | 75.55 | 73.56 | 75.15 | 68,997 | +0.59(+0.79%) |
Jan 10, 2022 | 75.32 | 75.73 | 73.52 | 74.56 | 76,443 | -0.77(-1.02%) |
Jan 07, 2022 | 76.35 | 76.56 | 75.33 | 75.33 | 71,452 | -1.18(-1.54%) |
Jan 06, 2022 | 76.67 | 77.10 | 75.23 | 76.51 | 52,988 | +0.14(+0.19%) |
Jan 05, 2022 | 78.09 | 78.58 | 76.29 | 76.36 | 75,366 | -1.46(-1.87%) |
Jan 04, 2022 | 75.83 | 77.90 | 75.83 | 77.82 | 67,325 | +1.99(+2.62%) |
Jan 03, 2022 | 76.23 | 77.85 | 75.41 | 75.83 | 75,266 | -0.50(-0.66%) |
Dec 31, 2021 | 75.29 | 76.79 | 75.29 | 76.34 | 53,283 | +0.93(+1.24%) |
Dec 30, 2021 | 75.78 | 76.29 | 75.03 | 75.40 | 60,224 | -0.26(-0.34%) |
Dec 29, 2021 | 75.81 | 76.23 | 75.36 | 75.66 | 39,742 | -0.25(-0.33%) |
Dec 28, 2021 | 75.83 | 76.76 | 75.37 | 75.91 | 49,145 | -0.08(-0.11%) |
Dec 27, 2021 | 75.89 | 76.51 | 75.10 | 75.99 | 36,314 | +0.28(+0.37%) |
Dec 23, 2021 | 74.84 | 76.08 | 74.44 | 75.71 | 74,673 | +1.07(+1.44%) |
Dec 22, 2021 | 73.31 | 74.88 | 72.97 | 74.63 | 66,477 | +1.34(+1.83%) |
Dec 21, 2021 | 72.08 | 73.62 | 71.66 | 73.29 | 88,244 | +1.66(+2.32%) |
Dec 20, 2021 | 70.90 | 71.84 | 68.95 | 71.63 | 123,744 | -0.05(-0.07%) |
Dec 17, 2021 | 71.17 | 72.15 | 70.47 | 71.67 | 205,722 | +0.58(+0.82%) |
Dec 16, 2021 | 71.76 | 72.05 | 70.47 | 71.09 | 151,639 | -0.01(-0.01%) |
Dec 15, 2021 | 70.92 | 71.64 | 69.50 | 71.10 | 117,713 | +0.47(+0.66%) |
Dec 14, 2021 | 71.20 | 71.99 | 70.20 | 70.64 | 169,006 | -0.77(-1.08%) |
Dec 13, 2021 | 73.65 | 73.65 | 71.30 | 71.41 | 96,651 | -2.45(-3.32%) |
Dec 10, 2021 | 74.93 | 74.93 | 73.63 | 73.86 | 86,673 | -0.40(-0.54%) |
Dec 09, 2021 | 74.19 | 75.20 | 73.77 | 74.26 | 173,227 | -0.35(-0.47%) |
Dec 08, 2021 | 75.98 | 76.37 | 74.39 | 74.61 | 89,339 | -0.99(-1.31%) |
Dec 07, 2021 | 75.62 | 76.44 | 74.91 | 75.60 | 114,585 | +0.85(+1.13%) |
Dec 06, 2021 | 74.24 | 75.61 | 73.99 | 74.76 | 158,623 | +0.88(+1.18%) |
Dec 03, 2021 | 75.64 | 75.64 | 73.22 | 73.88 | 43,917 | -1.18(-1.57%) |
Dec 02, 2021 | 74.79 | 76.08 | 74.73 | 75.06 | 85,645 | +0.68(+0.92%) |
Dec 01, 2021 | 74.80 | 76.21 | 74.38 | 74.38 | 151,995 | +0.86(+1.16%) |
Nov 30, 2021 | 73.72 | 73.95 | 72.86 | 73.52 | 158,454 | -0.61(-0.82%) |
Nov 29, 2021 | 74.20 | 74.56 | 73.11 | 74.13 | 113,660 | +0.84(+1.14%) |
Nov 26, 2021 | 74.58 | 74.58 | 72.22 | 73.29 | 55,351 | -2.64(-3.48%) |
Nov 24, 2021 | 76.41 | 76.79 | 75.64 | 75.94 | 33,725 | -0.48(-0.62%) |
Nov 23, 2021 | 76.72 | 76.92 | 76.07 | 76.41 | 85,437 | -0.06(-0.07%) |
Nov 22, 2021 | 76.25 | 77.68 | 75.42 | 76.47 | 67,287 | +0.64(+0.84%) |
Nov 19, 2021 | 75.58 | 76.31 | 75.52 | 75.83 | 60,055 | -0.26(-0.34%) |
Nov 18, 2021 | 76.08 | 76.18 | 75.71 | 76.09 | 85,351 | +0.00(+0.00%) |
Nov 17, 2021 | 76.13 | 76.20 | 75.11 | 76.09 | 56,066 | -0.16(-0.21%) |
Nov 16, 2021 | 75.93 | 76.49 | 75.51 | 76.25 | 65,709 | +0.15(+0.20%) |
Nov 15, 2021 | 76.53 | 76.74 | 75.47 | 76.10 | 61,995 | -0.05(-0.06%) |
Nov 12, 2021 | 76.39 | 76.73 | 75.43 | 76.14 | 48,577 | +0.02(+0.02%) |
Nov 11, 2021 | 75.40 | 76.43 | 74.99 | 76.13 | 51,598 | +0.89(+1.19%) |
Nov 10, 2021 | 75.08 | 75.23 | 124,763 | +0.25(+0.33%) | ||
Nov 09, 2021 | 74.72 | 75.28 | 73.71 | 74.98 | 44,032 | +0.21(+0.28%) |
Nov 08, 2021 | 76.03 | 76.13 | 74.00 | 74.78 | 63,709 | -0.50(-0.67%) |
Nov 05, 2021 | 73.31 | 75.42 | 73.31 | 75.28 | 82,209 | +2.65(+3.65%) |
Nov 04, 2021 | 73.99 | 74.20 | 72.28 | 72.63 | 61,734 | -0.88(-1.20%) |
Nov 03, 2021 | 70.42 | 73.63 | 69.82 | 73.51 | 118,921 | +2.82(+3.98%) |
Nov 02, 2021 | 70.46 | 71.04 | 69.92 | 70.70 | 113,074 | +0.42(+0.60%) |
Nov 01, 2021 | 69.07 | 70.41 | 67.80 | 70.28 | 149,219 | +1.66(+2.43%) |
Oct 29, 2021 | 68.27 | 68.61 | 202,094 | -2.97(-4.15%) | ||
Oct 28, 2021 | 71.69 | 72.74 | 71.22 | 71.58 | 146,213 | +0.02(+0.03%) |
Oct 27, 2021 | 72.35 | 72.28 | 71.11 | 71.56 | 75,093 | -0.71(-0.99%) |
Oct 26, 2021 | 72.87 | 72.10 | 72.27 | 59,028 | -0.79(-1.08%) | |
Oct 25, 2021 | 72.36 | 73.21 | 72.28 | 73.06 | 36,779 | +0.69(+0.96%) |
Oct 22, 2021 | 72.84 | 72.98 | 72.15 | 72.37 | 38,372 | -0.60(-0.82%) |
Oct 21, 2021 | 72.42 | 73.23 | 71.54 | 72.97 | 44,324 | +0.49(+0.68%) |
Oct 20, 2021 | 71.15 | 72.81 | 71.15 | 72.47 | 49,789 | +1.32(+1.86%) |
Oct 19, 2021 | 71.66 | 71.66 | 70.26 | 71.15 | 70,617 | +0.13(+0.19%) |
Oct 18, 2021 | 72.00 | 72.09 | 70.97 | 71.02 | 85,714 | -1.07(-1.48%) |
Oct 15, 2021 | 73.31 | 73.61 | 71.76 | 72.08 | 121,604 | -0.37(-0.51%) |
Oct 14, 2021 | 72.43 | 72.83 | 71.98 | 72.45 | 47,144 | +0.58(+0.81%) |
Oct 13, 2021 | 71.19 | 72.38 | 70.82 | 71.87 | 62,366 | +0.69(+0.97%) |
Oct 12, 2021 | 70.63 | 71.33 | 70.10 | 71.18 | 45,916 | +0.44(+0.63%) |
Oct 11, 2021 | 70.61 | 71.20 | 70.40 | 70.73 | 40,659 | +0.41(+0.58%) |
Oct 08, 2021 | 70.78 | 70.99 | 69.81 | 70.33 | 49,305 | -0.52(-0.73%) |
Oct 07, 2021 | 70.92 | 71.98 | 70.68 | 70.85 | 92,791 | +0.22(+0.31%) |
Oct 06, 2021 | 70.29 | 71.00 | 69.39 | 70.63 | 75,375 | +0.01(+0.01%) |
Oct 05, 2021 | 69.49 | 71.25 | 69.49 | 70.62 | 81,714 | +0.88(+1.26%) |
Oct 04, 2021 | 69.13 | 69.92 | 68.47 | 69.74 | 104,240 | +0.50(+0.72%) |
Oct 01, 2021 | 68.38 | 69.80 | 67.65 | 69.24 | 65,246 | +1.20(+1.77%) |
Sep 30, 2021 | 69.77 | 70.03 | 68.01 | 68.04 | 65,757 | -1.33(-1.92%) |
Sep 29, 2021 | 68.65 | 69.57 | 66.84 | 69.37 | 67,091 | +0.86(+1.26%) |
Sep 28, 2021 | 69.63 | 70.16 | 66.39 | 68.51 | 73,374 | -1.21(-1.74%) |
Sep 27, 2021 | 68.48 | 70.56 | 66.26 | 69.72 | 72,138 | +1.41(+2.06%) |
Sep 24, 2021 | 68.59 | 68.84 | 67.84 | 68.31 | 72,660 | -0.40(-0.58%) |
Sep 23, 2021 | 68.24 | 69.30 | 67.25 | 68.71 | 132,089 | +0.63(+0.93%) |
Sep 22, 2021 | 67.61 | 68.46 | 66.84 | 68.08 | 115,240 | +0.70(+1.04%) |
Sep 21, 2021 | 66.57 | 67.53 | 65.57 | 67.38 | 69,230 | +1.05(+1.58%) |
Sep 20, 2021 | 65.51 | 66.63 | 65.35 | 66.33 | 80,149 | -0.57(-0.85%) |
Sep 17, 2021 | 66.92 | 67.14 | 65.18 | 66.90 | 343,143 | +0.31(+0.47%) |
Sep 16, 2021 | 65.57 | 66.85 | 65.37 | 66.58 | 88,794 | +0.90(+1.37%) |
Sep 15, 2021 | 64.91 | 65.87 | 64.33 | 65.69 | 110,130 | +1.02(+1.58%) |
Sep 14, 2021 | 65.49 | 65.58 | 64.47 | 64.66 | 67,992 | -0.55(-0.84%) |
Sep 13, 2021 | 65.89 | 65.91 | 64.55 | 65.21 | 71,051 | -0.09(-0.14%) |
Sep 10, 2021 | 66.90 | 67.06 | 65.31 | 65.31 | 65,103 | -1.09(-1.64%) |
Sep 09, 2021 | 66.65 | 67.16 | 66.02 | 66.39 | 126,239 | -0.26(-0.40%) |
Sep 08, 2021 | 67.17 | 67.59 | 66.28 | 66.66 | 57,493 | -0.93(-1.37%) |
Sep 07, 2021 | 67.43 | 67.63 | 66.12 | 67.59 | 146,962 | +0.17(+0.25%) |
Sep 03, 2021 | 67.56 | 67.56 | 66.66 | 67.42 | 49,209 | -0.22(-0.32%) |
Sep 02, 2021 | 67.50 | 67.65 | 67.16 | 67.63 | 67,212 | +0.54(+0.80%) |
Sep 01, 2021 | 66.32 | 67.30 | 65.15 | 67.09 | 95,864 | +1.11(+1.68%) |
Aug 31, 2021 | 65.49 | 66.22 | 63.95 | 65.99 | 68,988 | +0.27(+0.42%) |
Aug 30, 2021 | 66.51 | 66.83 | 65.33 | 65.71 | 69,927 | -0.59(-0.88%) |
Aug 27, 2021 | 64.44 | 66.66 | 64.44 | 66.30 | 64,889 | +2.08(+3.24%) |
Aug 26, 2021 | 65.52 | 65.52 | 64.22 | 64.22 | 75,076 | -1.37(-2.09%) |
Aug 25, 2021 | 66.04 | 66.57 | 65.56 | 65.59 | 56,223 | -0.35(-0.53%) |
Aug 24, 2021 | 66.31 | 66.92 | 65.86 | 65.94 | 57,280 | -0.31(-0.47%) |
Aug 23, 2021 | 65.51 | 66.44 | 65.02 | 66.25 | 93,099 | +1.23(+1.89%) |
Aug 20, 2021 | 64.65 | 65.40 | 63.56 | 65.02 | 180,922 | +0.20(+0.31%) |
Aug 19, 2021 | 64.26 | 65.08 | 63.80 | 64.82 | 131,832 | -0.19(-0.29%) |
Aug 18, 2021 | 64.53 | 65.37 | 63.43 | 65.01 | 127,216 | +0.33(+0.51%) |
Aug 17, 2021 | 65.51 | 65.70 | 64.25 | 64.68 | 101,174 | -1.43(-2.16%) |
Aug 16, 2021 | 66.05 | 66.78 | 64.87 | 66.11 | 133,237 | -0.28(-0.43%) |
Aug 13, 2021 | 67.42 | 67.61 | 66.21 | 66.39 | 73,794 | -1.24(-1.83%) |
Aug 12, 2021 | 68.61 | 68.61 | 67.44 | 67.63 | 60,799 | -0.96(-1.39%) |
Aug 11, 2021 | 68.99 | 69.83 | 68.13 | 68.59 | 111,889 | +0.00(+0.00%) |
Aug 10, 2021 | 68.59 | 69.50 | 67.23 | 68.59 | 142,874 | +0.03(+0.04%) |
Aug 09, 2021 | 67.95 | 69.96 | 66.97 | 68.56 | 223,469 | +0.37(+0.54%) |
Aug 06, 2021 | 68.95 | 69.47 | 68.16 | 68.19 | 82,946 | +0.01(+0.01%) |
Aug 05, 2021 | 70.41 | 70.41 | 67.88 | 68.18 | 139,788 | -1.79(-2.55%) |
Aug 04, 2021 | 72.47 | 72.47 | 68.42 | 69.97 | 218,846 | -4.26(-5.73%) |
Aug 03, 2021 | 74.59 | 75.83 | 73.76 | 74.22 | 97,014 | -0.39(-0.52%) |
Aug 02, 2021 | 74.37 | 76.03 | 74.25 | 74.61 | 72,751 | +0.45(+0.61%) |
Jul 30, 2021 | 73.58 | 75.05 | 73.58 | 74.16 | 57,540 | +0.51(+0.69%) |
Jul 29, 2021 | 73.34 | 74.64 | 72.48 | 73.65 | 52,335 | +0.78(+1.06%) |
Jul 28, 2021 | 72.44 | 73.41 | 71.29 | 72.87 | 65,397 | +0.66(+0.92%) |
Jul 27, 2021 | 72.48 | 74.01 | 72.21 | 72.21 | 56,096 | -0.74(-1.01%) |
Jul 26, 2021 | 73.01 | 73.57 | 72.89 | 72.95 | 48,898 | +0.05(+0.06%) |
Jul 23, 2021 | 73.47 | 73.47 | 72.63 | 72.90 | 60,549 | +0.05(+0.06%) |
Jul 22, 2021 | 73.22 | 74.13 | 72.12 | 72.85 | 96,326 | -0.73(-0.99%) |
Jul 21, 2021 | 73.12 | 75.02 | 72.97 | 73.58 | 73,299 | +0.97(+1.34%) |
Jul 20, 2021 | 71.54 | 73.50 | 71.54 | 72.61 | 125,092 | +1.44(+2.02%) |
Jul 19, 2021 | 72.13 | 72.51 | 70.62 | 71.17 | 93,988 | -2.07(-2.83%) |
Jul 16, 2021 | 74.14 | 74.14 | 72.80 | 73.24 | 81,995 | -0.36(-0.49%) |
Jul 15, 2021 | 74.31 | 74.68 | 73.24 | 73.60 | 104,282 | -1.05(-1.41%) |
Jul 14, 2021 | 75.66 | 76.42 | 74.60 | 74.65 | 79,104 | -0.73(-0.97%) |
Jul 13, 2021 | 75.77 | 76.64 | 75.29 | 75.39 | 65,982 | -1.09(-1.43%) |
Jul 12, 2021 | 75.87 | 76.81 | 74.98 | 76.48 | 89,591 | +0.09(+0.12%) |
Jul 09, 2021 | 73.99 | 76.65 | 72.91 | 76.39 | 146,874 | +3.13(+4.28%) |
Jul 08, 2021 | 71.30 | 74.22 | 71.30 | 73.25 | 143,821 | +0.28(+0.39%) |
Jul 07, 2021 | 74.05 | 74.76 | 72.74 | 72.97 | 155,085 | -1.02(-1.37%) |
Jul 06, 2021 | 77.41 | 77.41 | 73.49 | 73.99 | 151,398 | -2.67(-3.48%) |
Jul 02, 2021 | 77.36 | 78.75 | 76.47 | 76.66 | 97,405 | -0.75(-0.97%) |
Jul 01, 2021 | 76.34 | 78.27 | 76.34 | 77.41 | 169,755 | +0.70(+0.91%) |
Jun 30, 2021 | 75.71 | 76.79 | 74.79 | 76.71 | 160,270 | +1.74(+2.32%) |
Jun 29, 2021 | 75.87 | 76.93 | 74.80 | 74.97 | 95,221 | -0.67(-0.88%) |
Jun 28, 2021 | 76.22 | 76.59 | 75.54 | 75.64 | 78,107 | -0.54(-0.70%) |
Jun 25, 2021 | 75.70 | 77.23 | 75.70 | 76.18 | 427,899 | +0.35(+0.46%) |
Jun 24, 2021 | 75.13 | 75.93 | 73.89 | 75.83 | 131,364 | +1.34(+1.79%) |
Jun 23, 2021 | 75.00 | 75.48 | 74.03 | 74.49 | 206,213 | -0.25(-0.34%) |
Jun 22, 2021 | 75.34 | 75.56 | 74.31 | 74.75 | 78,140 | -0.58(-0.77%) |
Jun 21, 2021 | 74.28 | 75.84 | 74.11 | 75.33 | 148,827 | +1.85(+2.52%) |
Jun 18, 2021 | 73.52 | 75.79 | 72.90 | 73.48 | 271,000 | -1.61(-2.14%) |
Jun 17, 2021 | 78.89 | 78.89 | 74.45 | 75.09 | 165,973 | -2.74(-3.52%) |
Jun 16, 2021 | 80.12 | 80.37 | 77.59 | 77.82 | 117,891 | -2.49(-3.10%) |
Jun 15, 2021 | 79.62 | 80.83 | 79.14 | 80.32 | 117,543 | +1.01(+1.27%) |
Jun 14, 2021 | 79.93 | 79.93 | 79.00 | 79.31 | 396,683 | -0.40(-0.51%) |
Jun 11, 2021 | 78.74 | 80.57 | 78.52 | 79.71 | 60,635 | +1.51(+1.94%) |
Jun 10, 2021 | 79.73 | 79.73 | 77.89 | 78.20 | 61,604 | -0.97(-1.22%) |
Jun 09, 2021 | 80.16 | 80.61 | 78.92 | 79.17 | 60,247 | -1.24(-1.54%) |
Jun 08, 2021 | 80.14 | 80.73 | 79.61 | 80.41 | 71,902 | +0.36(+0.45%) |
Jun 07, 2021 | 79.22 | 80.05 | 78.67 | 80.05 | 55,886 | +1.15(+1.45%) |
Jun 04, 2021 | 78.76 | 79.49 | 78.39 | 78.91 | 51,739 | +0.14(+0.18%) |
Jun 03, 2021 | 79.65 | 79.65 | 77.28 | 78.76 | 109,730 | -1.29(-1.61%) |
Jun 02, 2021 | 81.98 | 81.98 | 80.00 | 80.05 | 83,117 | -1.54(-1.89%) |
Jun 01, 2021 | 80.96 | 82.32 | 80.35 | 81.60 | 78,516 | +0.97(+1.20%) |
May 28, 2021 | 80.62 | 80.67 | 79.19 | 80.63 | 31,039 | +0.51(+0.63%) |
May 27, 2021 | 79.83 | 80.96 | 79.56 | 80.12 | 88,208 | +0.83(+1.04%) |
May 26, 2021 | 79.13 | 79.79 | 78.47 | 79.29 | 55,360 | +0.10(+0.13%) |
May 25, 2021 | 81.78 | 81.82 | 79.10 | 79.19 | 138,531 | -2.12(-2.60%) |
May 24, 2021 | 80.88 | 81.66 | 80.88 | 81.30 | 75,478 | +0.59(+0.73%) |
May 21, 2021 | 79.70 | 80.87 | 79.09 | 80.71 | 75,024 | +1.70(+2.15%) |
May 20, 2021 | 78.53 | 79.09 | 77.68 | 79.01 | 82,809 | +0.27(+0.35%) |
May 19, 2021 | 78.45 | 79.23 | 77.11 | 78.74 | 119,387 | -0.39(-0.49%) |
May 18, 2021 | 79.97 | 79.97 | 78.62 | 79.12 | 108,205 | -0.80(-1.00%) |
May 17, 2021 | 80.35 | 81.06 | 78.55 | 79.92 | 82,665 | -1.03(-1.28%) |
May 14, 2021 | 78.30 | 81.09 | 78.19 | 80.96 | 109,899 | +3.72(+4.82%) |
May 13, 2021 | 76.22 | 77.81 | 76.22 | 77.23 | 77,972 | +1.01(+1.32%) |
May 12, 2021 | 77.22 | 77.83 | 75.90 | 76.23 | 119,676 | -1.33(-1.71%) |
May 11, 2021 | 76.18 | 77.55 | 76.04 | 77.55 | 61,697 | -0.03(-0.04%) |
May 10, 2021 | 78.05 | 78.21 | 77.02 | 77.58 | 85,156 | -0.44(-0.57%) |
May 07, 2021 | 76.90 | 78.05 | 76.21 | 78.02 | 36,762 | +0.86(+1.11%) |
May 06, 2021 | 76.42 | 77.80 | 75.80 | 77.17 | 39,746 | +0.98(+1.28%) |
May 05, 2021 | 76.79 | 76.79 | 75.47 | 76.19 | 49,402 | -0.09(-0.12%) |
May 04, 2021 | 77.38 | 77.82 | 75.81 | 76.28 | 81,912 | -1.27(-1.64%) |
May 03, 2021 | 77.87 | 78.90 | 77.52 | 77.55 | 62,635 | +0.45(+0.59%) |
Apr 30, 2021 | 77.14 | 78.25 | 75.23 | 77.10 | 108,030 | -0.26(-0.34%) |
Apr 29, 2021 | 74.77 | 78.65 | 74.29 | 77.36 | 111,677 | -0.91(-1.17%) |
Apr 28, 2021 | 76.57 | 78.79 | 76.41 | 78.28 | 50,339 | +1.22(+1.59%) |
Apr 27, 2021 | 77.52 | 78.89 | 76.63 | 77.05 | 46,865 | -0.08(-0.10%) |
Apr 26, 2021 | 76.97 | 77.79 | 76.44 | 77.13 | 80,110 | +0.17(+0.22%) |
Apr 23, 2021 | 76.21 | 77.73 | 76.21 | 76.96 | 39,660 | +1.21(+1.60%) |
Apr 22, 2021 | 76.86 | 76.86 | 75.44 | 75.75 | 68,897 | -0.64(-0.84%) |
Apr 21, 2021 | 75.15 | 76.84 | 74.97 | 76.39 | 84,542 | +1.44(+1.92%) |
Apr 20, 2021 | 76.29 | 77.06 | 74.02 | 74.95 | 76,687 | -1.59(-2.08%) |
Apr 19, 2021 | 77.20 | 77.20 | 75.44 | 76.54 | 65,836 | -0.87(-1.12%) |
Apr 16, 2021 | 76.88 | 78.21 | 76.58 | 77.40 | 69,114 | +1.12(+1.47%) |
Apr 15, 2021 | 76.84 | 77.05 | 75.61 | 76.28 | 30,727 | +0.07(+0.09%) |
Apr 14, 2021 | 74.17 | 77.34 | 74.17 | 76.22 | 55,065 | +0.98(+1.31%) |
Apr 13, 2021 | 76.35 | 77.07 | 74.34 | 75.23 | 83,486 | -1.02(-1.34%) |
Apr 12, 2021 | 76.18 | 77.46 | 75.90 | 76.25 | 61,935 | +0.07(+0.10%) |
Apr 09, 2021 | 75.25 | 76.55 | 75.25 | 76.18 | 43,511 | +0.94(+1.24%) |
Apr 08, 2021 | 75.38 | 75.91 | 74.64 | 75.24 | 94,016 | +0.21(+0.27%) |
Apr 07, 2021 | 76.56 | 76.70 | 74.90 | 75.04 | 80,809 | -1.33(-1.74%) |
Apr 06, 2021 | 77.11 | 78.06 | 76.27 | 76.36 | 70,566 | -0.65(-0.85%) |
Apr 05, 2021 | 77.50 | 77.62 | 76.22 | 77.02 | 48,075 | +0.33(+0.43%) |
Apr 01, 2021 | 75.74 | 77.30 | 75.64 | 76.69 | 57,088 | +1.25(+1.66%) |
Mar 31, 2021 | 76.25 | 76.70 | 74.82 | 75.44 | 127,528 | -0.54(-0.71%) |
Mar 30, 2021 | 75.51 | 76.51 | 75.51 | 75.98 | 74,349 | +0.83(+1.11%) |
Mar 29, 2021 | 76.75 | 78.30 | 75.13 | 75.15 | 63,474 | -1.60(-2.08%) |
Mar 26, 2021 | 73.99 | 77.16 | 73.54 | 76.75 | 117,277 | +2.80(+3.78%) |
Mar 25, 2021 | 72.68 | 74.36 | 71.66 | 73.95 | 92,292 | +1.03(+1.41%) |
Mar 24, 2021 | 73.84 | 75.50 | 72.72 | 72.92 | 74,256 | -0.56(-0.76%) |
Mar 23, 2021 | 75.17 | 76.14 | 73.03 | 73.48 | 110,644 | -2.48(-3.26%) |
Mar 22, 2021 | 77.49 | 77.49 | 74.75 | 75.96 | 110,179 | -1.96(-2.52%) |
Mar 19, 2021 | 78.05 | 78.94 | 76.04 | 77.93 | 702,705 | -0.43(-0.55%) |
Mar 18, 2021 | 79.10 | 81.15 | 77.74 | 78.36 | 102,056 | -0.74(-0.93%) |
Mar 17, 2021 | 77.17 | 79.18 | 77.14 | 79.10 | 98,689 | +2.21(+2.87%) |
Mar 16, 2021 | 77.18 | 77.20 | 76.26 | 76.89 | 71,022 | -0.70(-0.90%) |
Mar 15, 2021 | 75.70 | 78.44 | 75.17 | 77.59 | 103,586 | +1.81(+2.38%) |
Mar 12, 2021 | 74.51 | 75.90 | 73.90 | 75.78 | 57,730 | +1.41(+1.90%) |
Mar 11, 2021 | 75.04 | 75.04 | 72.03 | 74.37 | 79,279 | -0.08(-0.11%) |
Mar 10, 2021 | 73.75 | 75.17 | 72.27 | 74.46 | 76,322 | +1.76(+2.42%) |
Mar 09, 2021 | 74.62 | 75.01 | 72.25 | 72.70 | 96,302 | -1.15(-1.56%) |
Mar 08, 2021 | 73.59 | 75.38 | 73.57 | 73.85 | 72,202 | +0.70(+0.96%) |
Mar 05, 2021 | 72.03 | 73.32 | 71.51 | 73.15 | 87,771 | +2.04(+2.87%) |
Mar 04, 2021 | 73.36 | 74.00 | 70.57 | 71.11 | 108,380 | -2.27(-3.10%) |
Mar 03, 2021 | 72.61 | 74.77 | 71.83 | 73.38 | 95,389 | +1.45(+2.02%) |
Mar 02, 2021 | 73.35 | 74.05 | 71.63 | 71.93 | 102,174 | -1.57(-2.14%) |