Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 78.22 | 78.86 | 77.37 | 78.47 | 109,223 | -0.62(-0.79%) |
Feb 25, 2022 | 77.49 | 79.54 | 78.20 | 79.10 | 70,255 | +1.83(+2.36%) |
Feb 24, 2022 | 76.76 | 77.66 | 76.25 | 77.27 | 86,234 | -0.65(-0.84%) |
Feb 23, 2022 | 79.18 | 79.27 | 77.85 | 77.92 | 72,358 | -0.81(-1.02%) |
Feb 22, 2022 | 79.42 | 80.14 | 78.09 | 78.73 | 84,098 | -0.77(-0.97%) |
Feb 18, 2022 | 79.50 | 0 | +1.51(+1.93%) | |||
Feb 17, 2022 | 78.74 | 78.74 | 77.47 | 77.99 | 83,994 | -1.31(-1.65%) |
Feb 16, 2022 | 78.57 | 79.39 | 78.43 | 79.30 | 82,145 | +0.62(+0.79%) |
Feb 15, 2022 | 77.81 | 79.01 | 77.33 | 78.68 | 92,894 | +1.39(+1.80%) |
Feb 14, 2022 | 77.67 | 78.18 | 77.23 | 77.29 | 106,088 | -0.64(-0.82%) |
Feb 11, 2022 | 79.01 | 79.13 | 77.75 | 77.93 | 125,664 | -0.94(-1.19%) |
Feb 10, 2022 | 78.69 | 79.16 | 78.34 | 78.87 | 187,562 | -0.20(-0.26%) |
Feb 09, 2022 | 81.22 | 81.42 | 78.78 | 79.08 | 104,479 | -1.54(-1.92%) |
Feb 08, 2022 | 80.98 | 81.57 | 80.20 | 80.62 | 126,040 | -0.65(-0.80%) |
Feb 07, 2022 | 81.62 | 81.77 | 80.89 | 81.27 | 90,038 | -0.75(-0.91%) |
Feb 04, 2022 | 82.63 | 82.63 | 81.02 | 82.02 | 75,400 | -0.82(-0.98%) |
Feb 03, 2022 | 83.26 | 82.34 | 82.84 | 85,792 | -1.03(-1.23%) | |
Feb 02, 2022 | 84.34 | 84.34 | 83.19 | 83.87 | 65,946 | -1.10(-1.29%) |
Feb 01, 2022 | 85.75 | 86.34 | 84.40 | 84.96 | 85,138 | -1.03(-1.20%) |
Jan 31, 2022 | 84.87 | 86.01 | 85.99 | 55,945 | +0.50(+0.58%) | |
Jan 28, 2022 | 84.72 | 85.15 | 83.87 | 85.50 | 67,095 | +0.81(+0.95%) |
Jan 27, 2022 | 85.47 | 86.02 | 84.28 | 84.69 | 59,370 | -0.14(-0.16%) |
Jan 26, 2022 | 86.52 | 87.54 | 84.63 | 84.83 | 79,552 | -1.03(-1.20%) |
Jan 25, 2022 | 84.61 | 87.16 | 84.07 | 85.86 | 67,292 | +0.48(+0.56%) |
Jan 24, 2022 | 84.46 | 85.71 | 83.81 | 85.38 | 110,193 | +0.14(+0.16%) |
Jan 21, 2022 | 85.34 | 86.91 | 83.71 | 85.25 | 105,711 | -0.25(-0.30%) |
Jan 20, 2022 | 87.13 | 88.21 | 85.45 | 85.50 | 64,786 | -1.39(-1.60%) |
Jan 19, 2022 | 88.65 | 88.75 | 86.81 | 86.89 | 64,978 | -1.62(-1.83%) |
Jan 18, 2022 | 89.17 | 89.67 | 88.40 | 88.51 | 58,579 | -1.13(-1.26%) |
Jan 14, 2022 | 89.64 | 0 | -0.50(-0.55%) | |||
Jan 13, 2022 | 90.34 | 91.40 | 89.06 | 90.13 | 91,889 | -1.83(-1.99%) |
Jan 12, 2022 | 91.64 | 92.70 | 91.37 | 91.96 | 68,134 | -0.13(-0.14%) |
Jan 11, 2022 | 92.68 | 92.68 | 91.92 | 92.08 | 54,685 | -0.99(-1.06%) |
Jan 10, 2022 | 93.68 | 94.37 | 92.71 | 93.08 | 30,053 | -0.90(-0.96%) |
Jan 07, 2022 | 93.41 | 94.28 | 93.07 | 93.98 | 57,940 | +0.38(+0.40%) |
Jan 06, 2022 | 93.09 | 93.98 | 92.80 | 93.60 | 37,223 | +0.56(+0.61%) |
Jan 05, 2022 | 95.03 | 95.03 | 92.72 | 93.04 | 50,243 | -1.53(-1.62%) |
Jan 04, 2022 | 94.60 | 95.03 | 92.76 | 94.57 | 51,211 | +0.09(+0.09%) |
Jan 03, 2022 | 94.99 | 95.84 | 94.33 | 94.48 | 36,785 | -0.40(-0.42%) |
Dec 31, 2021 | 94.30 | 95.42 | 93.96 | 94.88 | 28,905 | +0.54(+0.58%) |
Dec 30, 2021 | 94.69 | 95.14 | 93.93 | 94.34 | 34,806 | -0.32(-0.34%) |
Dec 29, 2021 | 95.36 | 95.71 | 94.16 | 94.66 | 35,738 | -0.54(-0.57%) |
Dec 28, 2021 | 94.55 | 95.80 | 94.55 | 95.20 | 37,842 | +0.23(+0.25%) |
Dec 27, 2021 | 95.08 | 95.09 | 94.06 | 94.97 | 33,079 | +0.17(+0.17%) |
Dec 23, 2021 | 94.95 | 95.91 | 94.08 | 94.80 | 31,694 | +0.08(+0.08%) |
Dec 22, 2021 | 94.63 | 94.86 | 93.70 | 94.73 | 31,477 | +0.49(+0.52%) |
Dec 21, 2021 | 93.04 | 94.54 | 92.70 | 94.24 | 61,793 | +1.59(+1.72%) |
Dec 20, 2021 | 92.88 | 93.28 | 91.74 | 92.65 | 93,378 | -1.03(-1.10%) |
Dec 17, 2021 | 94.17 | 95.60 | 93.55 | 93.68 | 186,901 | -0.78(-0.82%) |
Dec 16, 2021 | 95.27 | 96.42 | 94.14 | 94.45 | 86,375 | -0.71(-0.75%) |
Dec 15, 2021 | 95.29 | 96.40 | 93.57 | 95.16 | 106,300 | -0.61(-0.64%) |
Dec 14, 2021 | 93.40 | 96.93 | 93.40 | 95.78 | 161,404 | +2.64(+2.84%) |
Dec 13, 2021 | 93.26 | 93.97 | 92.04 | 93.13 | 79,687 | -0.26(-0.28%) |
Dec 10, 2021 | 91.74 | 93.42 | 90.99 | 93.40 | 62,311 | +2.27(+2.49%) |
Dec 09, 2021 | 90.95 | 91.98 | 89.99 | 91.12 | 110,011 | -0.44(-0.48%) |
Dec 08, 2021 | 92.24 | 93.79 | 91.46 | 91.56 | 123,314 | -0.50(-0.54%) |
Dec 07, 2021 | 91.63 | 92.47 | 91.44 | 92.06 | 146,679 | +0.90(+0.99%) |
Dec 06, 2021 | 87.86 | 91.67 | 87.86 | 91.15 | 219,734 | +4.19(+4.81%) |
Dec 03, 2021 | 87.25 | 87.62 | 86.45 | 86.97 | 90,734 | +0.28(+0.32%) |
Dec 02, 2021 | 84.78 | 87.20 | 84.78 | 86.68 | 134,562 | +2.33(+2.76%) |
Dec 01, 2021 | 84.78 | 86.53 | 84.35 | 84.35 | 100,876 | +0.62(+0.74%) |
Nov 30, 2021 | 83.95 | 84.84 | 83.54 | 83.73 | 161,717 | -0.82(-0.97%) |
Nov 29, 2021 | 85.92 | 85.92 | 83.00 | 84.55 | 102,820 | -0.41(-0.48%) |
Nov 26, 2021 | 85.56 | 86.07 | 83.87 | 84.95 | 69,439 | -1.87(-2.15%) |
Nov 24, 2021 | 85.79 | 86.89 | 85.54 | 86.82 | 88,678 | +1.01(+1.17%) |
Nov 23, 2021 | 84.91 | 85.92 | 84.88 | 85.82 | 136,060 | +1.04(+1.22%) |
Nov 22, 2021 | 85.61 | 86.09 | 84.76 | 84.78 | 101,031 | -0.26(-0.31%) |
Nov 19, 2021 | 84.41 | 85.40 | 84.05 | 85.04 | 71,576 | +0.42(+0.49%) |
Nov 18, 2021 | 84.31 | 84.95 | 84.61 | 84.62 | 68,556 | +0.50(+0.60%) |
Nov 17, 2021 | 83.61 | 84.65 | 83.40 | 84.12 | 70,389 | -0.10(-0.12%) |
Nov 16, 2021 | 84.54 | 84.87 | 83.38 | 84.22 | 74,671 | -0.08(-0.09%) |
Nov 15, 2021 | 85.03 | 85.09 | 84.02 | 84.30 | 73,774 | -0.41(-0.48%) |
Nov 12, 2021 | 83.42 | 85.01 | 82.82 | 84.70 | 63,143 | +1.30(+1.56%) |
Nov 11, 2021 | 83.59 | 84.10 | 83.20 | 83.40 | 51,880 | +0.04(+0.05%) |
Nov 10, 2021 | 83.00 | 83.37 | 63,185 | +0.67(+0.81%) | ||
Nov 09, 2021 | 81.37 | 83.18 | 79.93 | 82.70 | 96,586 | -1.59(-1.88%) |
Nov 08, 2021 | 83.73 | 84.64 | 83.41 | 84.29 | 63,767 | +1.08(+1.30%) |
Nov 05, 2021 | 81.85 | 83.78 | 81.85 | 83.20 | 134,723 | +1.84(+2.26%) |
Nov 04, 2021 | 81.18 | 81.38 | 80.25 | 81.36 | 34,762 | +0.56(+0.70%) |
Nov 03, 2021 | 80.38 | 81.54 | 80.19 | 80.80 | 55,012 | +0.19(+0.24%) |
Nov 02, 2021 | 81.67 | 81.71 | 79.99 | 80.60 | 56,857 | -0.70(-0.86%) |
Nov 01, 2021 | 80.17 | 81.76 | 80.04 | 81.30 | 70,108 | +1.26(+1.57%) |
Oct 29, 2021 | 80.28 | 80.65 | 79.79 | 80.04 | 58,255 | -0.09(-0.11%) |
Oct 28, 2021 | 79.31 | 80.40 | 79.31 | 80.13 | 50,527 | +0.81(+1.03%) |
Oct 27, 2021 | 80.90 | 80.66 | 78.82 | 79.32 | 46,078 | -1.55(-1.92%) |
Oct 26, 2021 | 81.27 | 80.87 | 45,671 | -0.40(-0.49%) | ||
Oct 25, 2021 | 81.47 | 81.77 | 80.66 | 81.26 | 49,190 | -0.18(-0.23%) |
Oct 22, 2021 | 81.70 | 82.37 | 81.10 | 81.45 | 42,503 | -0.28(-0.34%) |
Oct 21, 2021 | 81.79 | 82.11 | 80.84 | 81.73 | 51,195 | -0.06(-0.07%) |
Oct 20, 2021 | 81.73 | 82.19 | 81.66 | 81.79 | 38,873 | +0.28(+0.34%) |
Oct 19, 2021 | 81.09 | 81.81 | 80.96 | 81.51 | 33,441 | +0.37(+0.45%) |
Oct 18, 2021 | 80.72 | 81.26 | 80.60 | 81.14 | 44,593 | +0.55(+0.69%) |
Oct 15, 2021 | 83.24 | 83.24 | 80.59 | 80.59 | 73,986 | +0.10(+0.12%) |
Oct 14, 2021 | 81.44 | 82.03 | 79.63 | 80.49 | 71,313 | -0.63(-0.78%) |
Oct 13, 2021 | 80.94 | 81.26 | 80.55 | 81.12 | 36,802 | +0.18(+0.23%) |
Oct 12, 2021 | 80.54 | 81.11 | 80.32 | 80.93 | 44,067 | +0.69(+0.86%) |
Oct 11, 2021 | 80.47 | 80.87 | 80.22 | 80.25 | 36,743 | -0.16(-0.20%) |
Oct 08, 2021 | 80.26 | 80.86 | 80.14 | 80.41 | 26,691 | +0.16(+0.19%) |
Oct 07, 2021 | 80.18 | 80.72 | 80.02 | 80.26 | 53,170 | +0.31(+0.39%) |
Oct 06, 2021 | 79.60 | 80.03 | 78.98 | 79.95 | 54,736 | -0.41(-0.51%) |
Oct 05, 2021 | 80.35 | 80.88 | 80.06 | 80.35 | 47,934 | +0.14(+0.17%) |
Oct 04, 2021 | 79.70 | 81.00 | 79.61 | 80.22 | 55,445 | +0.81(+1.02%) |
Oct 01, 2021 | 77.33 | 79.68 | 77.24 | 79.40 | 82,917 | +2.64(+3.45%) |
Sep 30, 2021 | 77.50 | 77.61 | 76.56 | 76.76 | 57,084 | -0.47(-0.61%) |
Sep 29, 2021 | 77.33 | 77.45 | 76.90 | 77.23 | 41,431 | -0.08(-0.10%) |
Sep 28, 2021 | 78.65 | 79.08 | 77.23 | 77.31 | 39,654 | -1.13(-1.44%) |
Sep 27, 2021 | 77.31 | 78.73 | 77.26 | 78.44 | 44,905 | +1.51(+1.96%) |
Sep 24, 2021 | 77.50 | 77.91 | 76.88 | 76.93 | 54,634 | -0.56(-0.73%) |
Sep 23, 2021 | 76.74 | 77.82 | 76.53 | 77.50 | 47,671 | +1.09(+1.43%) |
Sep 22, 2021 | 77.49 | 77.49 | 76.37 | 76.40 | 59,050 | -0.48(-0.63%) |
Sep 21, 2021 | 76.77 | 77.18 | 76.06 | 76.88 | 81,762 | +0.51(+0.67%) |
Sep 20, 2021 | 75.09 | 76.64 | 75.09 | 76.37 | 90,424 | +0.47(+0.61%) |
Sep 17, 2021 | 76.67 | 76.67 | 75.69 | 75.91 | 217,808 | -0.46(-0.60%) |
Sep 16, 2021 | 76.80 | 76.81 | 75.64 | 76.36 | 68,636 | -0.15(-0.19%) |
Sep 15, 2021 | 77.14 | 77.68 | 76.51 | 76.51 | 87,137 | -0.32(-0.42%) |
Sep 14, 2021 | 77.95 | 77.95 | 76.49 | 76.83 | 66,334 | -0.44(-0.56%) |
Sep 13, 2021 | 77.77 | 78.07 | 76.35 | 77.26 | 55,297 | -0.27(-0.35%) |
Sep 10, 2021 | 78.38 | 78.38 | 76.77 | 77.53 | 61,370 | -0.43(-0.55%) |
Sep 09, 2021 | 78.46 | 78.86 | 77.82 | 77.96 | 82,179 | -0.62(-0.79%) |
Sep 08, 2021 | 78.34 | 78.81 | 77.76 | 78.58 | 72,922 | +0.28(+0.36%) |
Sep 07, 2021 | 78.83 | 78.94 | 77.74 | 78.30 | 57,916 | -0.22(-0.28%) |
Sep 03, 2021 | 78.34 | 78.69 | 77.67 | 78.52 | 40,983 | +0.18(+0.24%) |
Sep 02, 2021 | 78.91 | 79.07 | 77.94 | 78.34 | 42,802 | -0.12(-0.15%) |
Sep 01, 2021 | 78.88 | 78.95 | 78.11 | 78.45 | 43,249 | +0.11(+0.14%) |
Aug 31, 2021 | 77.36 | 78.95 | 77.30 | 78.35 | 74,973 | +0.93(+1.20%) |
Aug 30, 2021 | 77.57 | 78.37 | 77.38 | 77.42 | 60,533 | -0.12(-0.15%) |
Aug 27, 2021 | 75.69 | 77.75 | 75.69 | 77.53 | 66,463 | +1.82(+2.40%) |
Aug 26, 2021 | 75.59 | 76.16 | 75.00 | 75.72 | 57,676 | -0.13(-0.17%) |
Aug 25, 2021 | 75.59 | 76.26 | 75.26 | 75.84 | 43,909 | +0.73(+0.98%) |
Aug 24, 2021 | 75.59 | 75.60 | 74.73 | 75.11 | 55,510 | -0.48(-0.64%) |
Aug 23, 2021 | 75.35 | 76.11 | 75.10 | 75.59 | 52,285 | +0.14(+0.18%) |
Aug 20, 2021 | 74.82 | 76.03 | 74.82 | 75.46 | 48,465 | +0.52(+0.70%) |
Aug 19, 2021 | 75.62 | 75.73 | 74.47 | 74.93 | 54,676 | -1.11(-1.46%) |
Aug 18, 2021 | 77.00 | 77.10 | 75.75 | 76.05 | 55,018 | -1.03(-1.34%) |
Aug 17, 2021 | 75.54 | 77.09 | 75.37 | 77.08 | 75,589 | +1.18(+1.55%) |
Aug 16, 2021 | 75.26 | 76.06 | 75.26 | 75.90 | 46,698 | +0.32(+0.42%) |
Aug 13, 2021 | 75.08 | 75.76 | 75.08 | 75.58 | 35,236 | +0.16(+0.22%) |
Aug 12, 2021 | 75.55 | 75.55 | 75.30 | 75.42 | 59,151 | +0.13(+0.17%) |
Aug 11, 2021 | 73.54 | 75.35 | 73.54 | 75.29 | 31,847 | +1.13(+1.52%) |
Aug 10, 2021 | 74.31 | 74.83 | 73.82 | 74.16 | 21,503 | -0.14(-0.20%) |
Aug 09, 2021 | 74.87 | 75.49 | 73.70 | 74.31 | 41,526 | -0.05(-0.06%) |
Aug 06, 2021 | 73.77 | 74.36 | 72.32 | 74.36 | 48,474 | +1.44(+1.97%) |
Aug 05, 2021 | 72.84 | 73.14 | 72.02 | 72.92 | 61,424 | +0.59(+0.81%) |
Aug 04, 2021 | 72.03 | 72.60 | 71.70 | 72.33 | 41,010 | -0.39(-0.53%) |
Aug 03, 2021 | 72.74 | 72.94 | 72.04 | 72.71 | 31,658 | +0.25(+0.35%) |
Aug 02, 2021 | 72.92 | 73.97 | 72.37 | 72.46 | 52,380 | -0.28(-0.39%) |
Jul 30, 2021 | 72.94 | 73.20 | 72.46 | 72.74 | 49,504 | -0.23(-0.32%) |
Jul 29, 2021 | 72.39 | 73.24 | 71.88 | 72.97 | 46,069 | +1.13(+1.57%) |
Jul 28, 2021 | 71.58 | 72.36 | 70.68 | 71.84 | 39,946 | +0.08(+0.11%) |
Jul 27, 2021 | 71.47 | 72.39 | 71.39 | 71.77 | 38,078 | +0.15(+0.22%) |
Jul 26, 2021 | 70.93 | 71.61 | 70.48 | 71.61 | 43,773 | +0.82(+1.16%) |
Jul 23, 2021 | 71.06 | 71.19 | 70.40 | 70.79 | 48,312 | +0.04(+0.05%) |
Jul 22, 2021 | 71.37 | 71.37 | 70.23 | 70.75 | 48,607 | -0.91(-1.27%) |
Jul 21, 2021 | 71.37 | 72.26 | 71.37 | 71.66 | 52,624 | +0.59(+0.83%) |
Jul 20, 2021 | 70.84 | 71.96 | 70.84 | 71.07 | 82,346 | +0.50(+0.71%) |
Jul 19, 2021 | 70.57 | 71.30 | 69.55 | 70.57 | 55,884 | -0.72(-1.02%) |
Jul 16, 2021 | 72.76 | 73.31 | 71.13 | 71.29 | 56,915 | -0.89(-1.23%) |
Jul 15, 2021 | 71.91 | 72.18 | 71.49 | 72.18 | 60,000 | +0.23(+0.32%) |
Jul 14, 2021 | 71.51 | 72.03 | 71.03 | 71.95 | 63,112 | +0.51(+0.72%) |
Jul 13, 2021 | 71.23 | 71.45 | 70.68 | 71.44 | 60,458 | -0.10(-0.14%) |
Jul 12, 2021 | 71.56 | 71.56 | 70.82 | 71.53 | 50,567 | -0.12(-0.16%) |
Jul 09, 2021 | 71.68 | 72.11 | 71.20 | 71.65 | 53,178 | +0.90(+1.27%) |
Jul 08, 2021 | 71.27 | 71.69 | 70.20 | 70.75 | 100,221 | -1.49(-2.06%) |
Jul 07, 2021 | 72.00 | 72.54 | 71.26 | 72.24 | 65,835 | +0.26(+0.36%) |
Jul 06, 2021 | 72.65 | 73.40 | 71.30 | 71.98 | 53,424 | -0.81(-1.11%) |
Jul 02, 2021 | 73.45 | 73.45 | 72.66 | 72.79 | 36,848 | -0.67(-0.91%) |
Jul 01, 2021 | 72.99 | 73.55 | 72.45 | 73.46 | 56,121 | +0.78(+1.08%) |
Jun 30, 2021 | 73.18 | 73.92 | 72.47 | 72.67 | 60,707 | -0.71(-0.97%) |
Jun 29, 2021 | 73.98 | 73.98 | 72.86 | 73.39 | 45,047 | -0.13(-0.17%) |
Jun 28, 2021 | 73.55 | 73.62 | 72.14 | 73.51 | 77,442 | -0.33(-0.44%) |
Jun 25, 2021 | 74.04 | 74.88 | 73.69 | 73.84 | 182,995 | +0.00(+0.00%) |
Jun 24, 2021 | 73.22 | 74.05 | 72.49 | 73.84 | 55,159 | +0.61(+0.83%) |
Jun 23, 2021 | 73.11 | 73.49 | 72.51 | 73.23 | 66,853 | +0.12(+0.16%) |
Jun 22, 2021 | 73.21 | 74.41 | 72.67 | 73.12 | 69,353 | -0.34(-0.46%) |
Jun 21, 2021 | 72.26 | 73.61 | 71.95 | 73.46 | 92,491 | +1.54(+2.14%) |
Jun 18, 2021 | 73.08 | 73.64 | 71.55 | 71.92 | 145,459 | -1.89(-2.57%) |
Jun 17, 2021 | 74.40 | 74.82 | 72.53 | 73.81 | 95,071 | -0.38(-0.51%) |
Jun 16, 2021 | 73.80 | 74.56 | 73.46 | 74.19 | 89,480 | +0.07(+0.09%) |
Jun 15, 2021 | 74.27 | 74.60 | 73.76 | 74.12 | 59,051 | -0.09(-0.12%) |
Jun 14, 2021 | 75.73 | 76.52 | 73.83 | 74.21 | 133,874 | -0.82(-1.09%) |
Jun 11, 2021 | 71.87 | 75.03 | 71.39 | 75.03 | 144,821 | +3.30(+4.61%) |
Jun 10, 2021 | 72.41 | 72.43 | 71.70 | 71.73 | 42,444 | -0.62(-0.85%) |
Jun 09, 2021 | 73.13 | 73.13 | 71.84 | 72.35 | 67,743 | -0.69(-0.94%) |
Jun 08, 2021 | 72.52 | 73.52 | 71.22 | 73.03 | 57,743 | +0.68(+0.93%) |
Jun 07, 2021 | 72.35 | 72.78 | 71.72 | 72.36 | 71,895 | -0.05(-0.07%) |
Jun 04, 2021 | 73.14 | 73.27 | 71.99 | 72.40 | 43,592 | -0.71(-0.98%) |
Jun 03, 2021 | 73.02 | 73.22 | 72.12 | 73.12 | 38,540 | -0.03(-0.04%) |
Jun 02, 2021 | 74.23 | 74.23 | 73.05 | 73.15 | 48,357 | -0.51(-0.70%) |
Jun 01, 2021 | 73.30 | 73.79 | 72.65 | 73.66 | 42,626 | +0.71(+0.97%) |
May 28, 2021 | 72.81 | 72.97 | 71.45 | 72.95 | 46,665 | +0.71(+0.99%) |
May 27, 2021 | 72.72 | 73.14 | 71.89 | 72.24 | 99,085 | -0.04(-0.05%) |
May 26, 2021 | 71.76 | 72.35 | 71.46 | 72.28 | 30,478 | +0.72(+1.01%) |
May 25, 2021 | 72.77 | 74.15 | 71.47 | 71.56 | 71,637 | -1.20(-1.65%) |
May 24, 2021 | 72.70 | 72.94 | 71.88 | 72.76 | 45,974 | +0.28(+0.39%) |
May 21, 2021 | 73.44 | 73.44 | 71.48 | 72.48 | 61,141 | -0.31(-0.42%) |
May 20, 2021 | 72.45 | 73.00 | 72.12 | 72.79 | 46,625 | +0.36(+0.49%) |
May 19, 2021 | 71.79 | 72.43 | 71.25 | 72.43 | 52,579 | +0.19(+0.27%) |
May 18, 2021 | 73.08 | 73.37 | 72.12 | 72.24 | 51,438 | -1.21(-1.65%) |
May 17, 2021 | 74.20 | 74.68 | 72.70 | 73.45 | 67,000 | -0.91(-1.22%) |
May 14, 2021 | 72.13 | 74.95 | 71.49 | 74.36 | 101,541 | +2.63(+3.67%) |
May 13, 2021 | 70.74 | 72.24 | 70.74 | 71.73 | 90,044 | +1.40(+1.99%) |
May 12, 2021 | 71.44 | 71.74 | 70.17 | 70.33 | 102,680 | -1.18(-1.64%) |
May 11, 2021 | 72.10 | 72.88 | 70.53 | 71.51 | 80,451 | -0.96(-1.33%) |
May 10, 2021 | 72.74 | 74.53 | 72.11 | 72.47 | 97,728 | +0.24(+0.33%) |
May 07, 2021 | 72.69 | 72.80 | 72.09 | 72.23 | 64,661 | -0.84(-1.15%) |
May 06, 2021 | 72.28 | 73.15 | 71.69 | 73.07 | 63,976 | +1.13(+1.57%) |
May 05, 2021 | 71.29 | 72.10 | 70.57 | 71.94 | 58,741 | +0.89(+1.25%) |
May 04, 2021 | 72.10 | 72.10 | 70.81 | 71.05 | 49,536 | -1.11(-1.54%) |
May 03, 2021 | 71.76 | 72.72 | 71.56 | 72.16 | 59,510 | +0.66(+0.93%) |
Apr 30, 2021 | 70.74 | 71.59 | 70.72 | 71.50 | 61,046 | +0.41(+0.58%) |
Apr 29, 2021 | 71.67 | 71.67 | 70.79 | 71.08 | 116,635 | -0.13(-0.19%) |
Apr 28, 2021 | 71.45 | 71.53 | 70.85 | 71.22 | 99,323 | +0.14(+0.20%) |
Apr 27, 2021 | 71.91 | 72.20 | 70.70 | 71.07 | 112,234 | -0.61(-0.85%) |
Apr 26, 2021 | 72.25 | 73.67 | 71.67 | 71.68 | 43,192 | -0.57(-0.79%) |
Apr 23, 2021 | 71.23 | 72.61 | 71.23 | 72.25 | 58,970 | +1.02(+1.43%) |
Apr 22, 2021 | 72.35 | 72.35 | 70.87 | 71.23 | 33,037 | -0.64(-0.88%) |
Apr 21, 2021 | 70.98 | 72.27 | 70.94 | 71.86 | 32,222 | +0.52(+0.73%) |
Apr 20, 2021 | 71.58 | 72.00 | 70.61 | 71.34 | 42,911 | -0.41(-0.58%) |
Apr 19, 2021 | 72.45 | 72.45 | 70.97 | 71.76 | 38,780 | -0.64(-0.88%) |
Apr 16, 2021 | 72.78 | 73.20 | 72.06 | 72.39 | 32,807 | +0.33(+0.45%) |
Apr 15, 2021 | 72.38 | 72.39 | 71.28 | 72.07 | 44,484 | +0.01(+0.01%) |
Apr 14, 2021 | 72.71 | 72.71 | 71.32 | 72.06 | 52,572 | -0.44(-0.61%) |
Apr 13, 2021 | 72.88 | 73.66 | 72.34 | 72.50 | 53,445 | -0.67(-0.92%) |
Apr 12, 2021 | 72.65 | 73.25 | 72.52 | 73.17 | 22,235 | +0.27(+0.37%) |
Apr 09, 2021 | 72.39 | 73.13 | 72.11 | 72.90 | 36,025 | +0.90(+1.24%) |
Apr 08, 2021 | 71.41 | 72.57 | 70.90 | 72.01 | 82,484 | +1.09(+1.53%) |
Apr 07, 2021 | 71.13 | 71.98 | 69.93 | 70.92 | 65,853 | -0.32(-0.45%) |
Apr 06, 2021 | 71.57 | 72.30 | 71.07 | 71.24 | 41,779 | -0.65(-0.90%) |
Apr 05, 2021 | 71.19 | 71.92 | 70.95 | 71.88 | 33,688 | +1.07(+1.51%) |
Apr 01, 2021 | 69.78 | 70.84 | 69.06 | 70.81 | 48,172 | +0.75(+1.07%) |
Mar 31, 2021 | 71.49 | 71.59 | 70.06 | 70.06 | 70,473 | -1.12(-1.57%) |
Mar 30, 2021 | 70.57 | 72.13 | 70.57 | 71.18 | 46,138 | +0.54(+0.76%) |
Mar 29, 2021 | 71.33 | 71.80 | 70.55 | 70.64 | 42,258 | -1.09(-1.52%) |
Mar 26, 2021 | 71.31 | 71.73 | 70.62 | 71.73 | 44,123 | +0.87(+1.22%) |
Mar 25, 2021 | 68.72 | 71.06 | 68.72 | 70.86 | 62,276 | +1.51(+2.18%) |
Mar 24, 2021 | 70.52 | 71.38 | 69.32 | 69.35 | 47,280 | -0.58(-0.83%) |
Mar 23, 2021 | 70.53 | 70.72 | 69.51 | 69.93 | 59,733 | -1.62(-2.26%) |
Mar 22, 2021 | 71.05 | 71.98 | 70.31 | 71.55 | 57,223 | +0.24(+0.34%) |
Mar 19, 2021 | 71.44 | 72.11 | 70.82 | 71.31 | 226,433 | -0.48(-0.67%) |
Mar 18, 2021 | 72.25 | 73.17 | 71.33 | 71.79 | 42,371 | -0.51(-0.71%) |
Mar 17, 2021 | 72.21 | 72.43 | 71.31 | 72.30 | 55,626 | +0.00(+0.00%) |
Mar 16, 2021 | 71.42 | 72.95 | 71.21 | 72.30 | 60,984 | +0.62(+0.86%) |
Mar 15, 2021 | 73.70 | 73.70 | 70.79 | 71.68 | 72,722 | -2.31(-3.12%) |
Mar 12, 2021 | 74.81 | 75.48 | 73.59 | 73.99 | 59,904 | -0.32(-0.43%) |
Mar 11, 2021 | 73.81 | 74.55 | 73.16 | 74.31 | 68,616 | +0.43(+0.59%) |
Mar 10, 2021 | 73.41 | 74.31 | 73.30 | 73.88 | 62,564 | +0.89(+1.21%) |
Mar 09, 2021 | 74.45 | 74.67 | 72.62 | 72.99 | 82,646 | -1.24(-1.67%) |
Mar 08, 2021 | 73.97 | 74.65 | 73.27 | 74.23 | 97,521 | +0.63(+0.85%) |
Mar 05, 2021 | 71.89 | 73.69 | 70.93 | 73.61 | 105,170 | +2.24(+3.14%) |
Mar 04, 2021 | 73.97 | 75.13 | 70.66 | 71.36 | 105,968 | -2.48(-3.37%) |
Mar 03, 2021 | 71.31 | 74.65 | 71.31 | 73.85 | 176,384 | +2.74(+3.85%) |
Mar 02, 2021 | 71.10 | 71.76 | 70.57 | 71.11 | 76,922 | -0.29(-0.40%) |