Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.53 | 72.32 | 70.85 | 72.00 | 517,435 | -0.21(-0.30%) |
Feb 25, 2022 | 70.58 | 72.43 | 71.26 | 72.21 | 402,627 | +1.76(+2.49%) |
Feb 24, 2022 | 70.28 | 70.58 | 68.95 | 70.45 | 646,549 | -0.62(-0.88%) |
Feb 23, 2022 | 73.10 | 73.28 | 70.98 | 71.08 | 374,396 | -1.74(-2.39%) |
Feb 22, 2022 | 73.03 | 73.31 | 72.49 | 72.81 | 355,824 | -0.40(-0.55%) |
Feb 18, 2022 | 73.21 | 0 | -0.68(-0.92%) | |||
Feb 17, 2022 | 73.87 | 74.23 | 73.08 | 73.89 | 271,194 | -0.41(-0.55%) |
Feb 16, 2022 | 73.47 | 74.68 | 73.33 | 74.30 | 238,225 | +0.69(+0.93%) |
Feb 15, 2022 | 74.16 | 74.61 | 73.33 | 73.61 | 312,545 | -0.11(-0.15%) |
Feb 14, 2022 | 73.73 | 74.16 | 73.33 | 73.73 | 406,065 | -0.06(-0.08%) |
Feb 11, 2022 | 74.33 | 74.74 | 72.89 | 73.78 | 352,935 | -0.38(-0.51%) |
Feb 10, 2022 | 74.48 | 75.66 | 74.06 | 74.16 | 464,247 | -1.17(-1.55%) |
Feb 09, 2022 | 74.20 | 75.40 | 74.20 | 75.33 | 707,743 | +1.51(+2.05%) |
Feb 08, 2022 | 75.01 | 75.08 | 73.64 | 73.82 | 514,891 | -0.83(-1.11%) |
Feb 07, 2022 | 75.19 | 75.50 | 74.43 | 74.65 | 406,822 | -0.73(-0.97%) |
Feb 04, 2022 | 77.69 | 77.69 | 75.19 | 75.38 | 563,617 | -2.46(-3.16%) |
Feb 03, 2022 | 77.80 | 78.63 | 77.84 | 566,219 | -0.04(-0.05%) | |
Feb 02, 2022 | 77.45 | 78.40 | 76.47 | 77.88 | 636,719 | +0.61(+0.79%) |
Feb 01, 2022 | 76.23 | 77.45 | 75.24 | 77.27 | 433,705 | +1.40(+1.85%) |
Jan 31, 2022 | 74.81 | 76.23 | 75.86 | 937,913 | +0.57(+0.75%) | |
Jan 28, 2022 | 75.05 | 75.31 | 73.48 | 75.30 | 451,198 | +0.06(+0.09%) |
Jan 27, 2022 | 76.67 | 76.88 | 74.50 | 75.23 | 580,491 | -1.01(-1.33%) |
Jan 26, 2022 | 77.12 | 77.77 | 75.26 | 76.24 | 347,546 | -0.34(-0.45%) |
Jan 25, 2022 | 76.98 | 77.10 | 75.23 | 76.59 | 558,875 | -1.30(-1.67%) |
Jan 24, 2022 | 75.71 | 78.12 | 75.71 | 77.89 | 645,276 | +1.10(+1.43%) |
Jan 21, 2022 | 76.00 | 77.34 | 75.71 | 76.79 | 484,610 | +0.44(+0.57%) |
Jan 20, 2022 | 77.25 | 78.28 | 76.25 | 76.36 | 380,644 | -0.92(-1.19%) |
Jan 19, 2022 | 78.46 | 78.47 | 77.00 | 77.28 | 378,046 | -0.50(-0.65%) |
Jan 18, 2022 | 79.08 | 79.24 | 77.00 | 77.78 | 436,503 | -1.57(-1.98%) |
Jan 14, 2022 | 79.35 | 0 | -0.25(-0.32%) | |||
Jan 13, 2022 | 78.72 | 79.84 | 78.63 | 79.60 | 521,271 | +1.45(+1.85%) |
Jan 12, 2022 | 77.78 | 78.72 | 77.55 | 78.15 | 612,504 | +0.38(+0.49%) |
Jan 11, 2022 | 76.82 | 77.78 | 76.11 | 77.77 | 449,967 | +0.53(+0.69%) |
Jan 10, 2022 | 77.12 | 77.34 | 76.29 | 77.24 | 445,888 | +0.15(+0.19%) |
Jan 07, 2022 | 76.77 | 77.31 | 76.43 | 77.09 | 539,573 | +0.41(+0.54%) |
Jan 06, 2022 | 77.64 | 77.67 | 76.21 | 76.67 | 398,427 | -0.45(-0.59%) |
Jan 05, 2022 | 78.08 | 79.01 | 77.03 | 77.13 | 439,844 | -0.80(-1.03%) |
Jan 04, 2022 | 77.50 | 79.01 | 77.50 | 77.93 | 450,772 | +0.62(+0.80%) |
Jan 03, 2022 | 77.67 | 78.42 | 76.78 | 77.31 | 415,434 | -0.10(-0.13%) |
Dec 31, 2021 | 77.45 | 77.79 | 76.99 | 77.41 | 157,142 | +0.11(+0.14%) |
Dec 30, 2021 | 78.35 | 78.55 | 77.10 | 77.30 | 316,939 | -1.11(-1.41%) |
Dec 29, 2021 | 77.67 | 78.65 | 77.67 | 78.41 | 296,212 | +0.49(+0.63%) |
Dec 28, 2021 | 77.80 | 78.95 | 77.49 | 77.92 | 356,161 | +0.09(+0.12%) |
Dec 27, 2021 | 77.26 | 78.33 | 76.98 | 77.83 | 328,083 | +0.52(+0.68%) |
Dec 23, 2021 | 78.14 | 78.83 | 77.26 | 77.30 | 364,007 | +0.30(+0.39%) |
Dec 22, 2021 | 77.90 | 79.02 | 75.63 | 77.00 | 852,154 | -0.33(-0.43%) |
Dec 21, 2021 | 76.12 | 77.57 | 75.82 | 77.33 | 537,190 | +1.38(+1.82%) |
Dec 20, 2021 | 75.53 | 76.12 | 73.90 | 75.95 | 424,473 | -0.66(-0.87%) |
Dec 17, 2021 | 77.93 | 78.37 | 76.29 | 76.61 | 1,074,095 | -1.62(-2.07%) |
Dec 16, 2021 | 78.13 | 79.04 | 77.65 | 78.23 | 355,495 | +0.17(+0.22%) |
Dec 15, 2021 | 76.44 | 78.13 | 76.38 | 78.06 | 219,787 | +1.45(+1.90%) |
Dec 14, 2021 | 76.47 | 77.37 | 76.27 | 76.60 | 549,849 | -0.15(-0.19%) |
Dec 13, 2021 | 77.61 | 77.90 | 76.45 | 76.75 | 368,092 | -1.22(-1.57%) |
Dec 10, 2021 | 76.55 | 78.01 | 76.15 | 77.97 | 313,440 | +1.88(+2.47%) |
Dec 09, 2021 | 76.07 | 76.54 | 75.77 | 76.09 | 181,783 | -0.28(-0.36%) |
Dec 08, 2021 | 76.44 | 76.69 | 76.07 | 76.37 | 334,451 | +0.20(+0.27%) |
Dec 07, 2021 | 76.29 | 76.83 | 75.95 | 76.17 | 535,984 | +0.61(+0.80%) |
Dec 06, 2021 | 74.38 | 76.24 | 74.38 | 75.56 | 477,608 | +1.30(+1.75%) |
Dec 03, 2021 | 74.36 | 74.58 | 73.60 | 74.26 | 274,434 | +0.17(+0.24%) |
Dec 02, 2021 | 72.07 | 74.41 | 72.07 | 74.09 | 334,232 | +2.35(+3.27%) |
Dec 01, 2021 | 73.56 | 74.89 | 71.71 | 71.74 | 412,338 | -0.74(-1.02%) |
Nov 30, 2021 | 73.73 | 74.12 | 72.48 | 72.48 | 771,921 | -2.06(-2.77%) |
Nov 29, 2021 | 75.59 | 75.69 | 74.50 | 74.54 | 343,611 | -0.45(-0.60%) |
Nov 26, 2021 | 76.59 | 76.81 | 74.34 | 74.99 | 221,129 | -2.50(-3.22%) |
Nov 24, 2021 | 78.27 | 78.27 | 77.20 | 77.49 | 269,493 | -0.78(-1.00%) |
Nov 23, 2021 | 77.15 | 78.80 | 76.59 | 78.27 | 371,817 | +1.31(+1.70%) |
Nov 22, 2021 | 77.42 | 78.00 | 76.89 | 76.96 | 456,563 | -0.27(-0.35%) |
Nov 19, 2021 | 77.84 | 78.08 | 76.46 | 77.23 | 511,544 | -0.87(-1.11%) |
Nov 18, 2021 | 78.77 | 78.09 | 77.88 | 78.09 | 175,333 | -0.53(-0.68%) |
Nov 17, 2021 | 78.46 | 78.76 | 77.80 | 78.63 | 238,435 | -0.30(-0.39%) |
Nov 16, 2021 | 78.34 | 80.05 | 78.19 | 78.93 | 295,093 | +0.56(+0.72%) |
Nov 15, 2021 | 78.50 | 78.89 | 77.90 | 78.37 | 206,232 | +0.31(+0.40%) |
Nov 12, 2021 | 77.79 | 78.19 | 77.45 | 78.06 | 266,705 | +0.26(+0.34%) |
Nov 11, 2021 | 77.98 | 78.04 | 77.49 | 77.79 | 277,495 | -0.19(-0.25%) |
Nov 10, 2021 | 78.57 | 77.98 | 265,135 | -0.53(-0.67%) | ||
Nov 09, 2021 | 78.07 | 78.57 | 77.43 | 78.51 | 267,703 | +0.47(+0.60%) |
Nov 08, 2021 | 77.97 | 78.17 | 77.48 | 78.05 | 342,449 | +0.49(+0.64%) |
Nov 05, 2021 | 77.83 | 78.07 | 77.07 | 77.55 | 252,018 | +0.07(+0.09%) |
Nov 04, 2021 | 77.65 | 78.58 | 77.21 | 77.48 | 271,152 | -0.05(-0.06%) |
Nov 03, 2021 | 77.30 | 77.78 | 76.66 | 77.53 | 334,235 | +0.22(+0.28%) |
Nov 02, 2021 | 77.44 | 78.50 | 77.17 | 77.31 | 275,664 | -0.14(-0.18%) |
Nov 01, 2021 | 76.90 | 77.03 | 76.64 | 77.44 | 469,695 | +0.70(+0.92%) |
Oct 29, 2021 | 76.25 | 77.58 | 75.99 | 76.74 | 458,782 | +0.49(+0.65%) |
Oct 28, 2021 | 74.86 | 76.33 | 74.86 | 76.25 | 366,630 | +1.74(+2.34%) |
Oct 27, 2021 | 74.76 | 75.20 | 74.07 | 74.51 | 483,608 | -0.26(-0.34%) |
Oct 26, 2021 | 75.19 | 74.79 | 74.76 | 281,889 | -0.45(-0.59%) | |
Oct 25, 2021 | 75.14 | 76.14 | 74.75 | 75.21 | 259,493 | +0.40(+0.54%) |
Oct 22, 2021 | 75.22 | 75.78 | 74.74 | 74.81 | 363,625 | -0.41(-0.55%) |
Oct 21, 2021 | 77.59 | 77.70 | 75.08 | 75.22 | 520,617 | -1.33(-1.74%) |
Oct 20, 2021 | 78.02 | 78.40 | 74.82 | 76.55 | 679,145 | -1.86(-2.37%) |
Oct 19, 2021 | 78.03 | 78.62 | 77.44 | 78.41 | 325,377 | +0.76(+0.98%) |
Oct 18, 2021 | 77.11 | 78.06 | 76.71 | 77.65 | 227,458 | +0.58(+0.76%) |
Oct 15, 2021 | 78.32 | 78.32 | 77.02 | 77.07 | 286,416 | -0.65(-0.83%) |
Oct 14, 2021 | 76.20 | 77.75 | 76.00 | 77.72 | 237,464 | +1.94(+2.57%) |
Oct 13, 2021 | 76.28 | 76.41 | 75.30 | 75.77 | 202,494 | -0.59(-0.78%) |
Oct 12, 2021 | 76.27 | 77.25 | 76.03 | 76.37 | 193,420 | +0.14(+0.18%) |
Oct 11, 2021 | 77.01 | 77.49 | 76.23 | 76.23 | 199,733 | -0.69(-0.90%) |
Oct 08, 2021 | 76.37 | 77.28 | 75.80 | 76.92 | 252,004 | +0.58(+0.75%) |
Oct 07, 2021 | 76.38 | 77.30 | 75.95 | 76.35 | 343,814 | -0.03(-0.04%) |
Oct 06, 2021 | 74.63 | 76.41 | 74.27 | 76.38 | 361,141 | +1.21(+1.62%) |
Oct 05, 2021 | 75.10 | 76.20 | 74.91 | 75.16 | 461,472 | +0.06(+0.09%) |
Oct 04, 2021 | 74.39 | 75.43 | 74.01 | 75.10 | 354,643 | +0.77(+1.03%) |
Oct 01, 2021 | 73.56 | 75.30 | 73.09 | 74.33 | 384,436 | +1.13(+1.55%) |
Sep 30, 2021 | 74.67 | 75.15 | 72.78 | 73.20 | 484,265 | -1.29(-1.73%) |
Sep 29, 2021 | 73.96 | 74.60 | 73.44 | 74.49 | 351,827 | +0.63(+0.85%) |
Sep 28, 2021 | 74.63 | 75.11 | 73.76 | 73.86 | 360,053 | -0.68(-0.91%) |
Sep 27, 2021 | 73.28 | 74.90 | 73.12 | 74.53 | 600,731 | +1.04(+1.42%) |
Sep 24, 2021 | 73.50 | 74.18 | 73.36 | 73.49 | 411,382 | -0.01(-0.01%) |
Sep 23, 2021 | 73.52 | 74.22 | 73.46 | 73.50 | 450,431 | +0.46(+0.62%) |
Sep 22, 2021 | 72.69 | 73.71 | 72.63 | 73.04 | 333,968 | +0.62(+0.86%) |
Sep 21, 2021 | 72.39 | 72.88 | 71.44 | 72.42 | 451,227 | +0.35(+0.48%) |
Sep 20, 2021 | 70.97 | 72.44 | 70.72 | 72.08 | 398,517 | +0.16(+0.22%) |
Sep 17, 2021 | 72.25 | 72.50 | 71.71 | 71.92 | 960,515 | -0.64(-0.88%) |
Sep 16, 2021 | 73.60 | 73.60 | 72.52 | 72.56 | 313,193 | -0.92(-1.25%) |
Sep 15, 2021 | 72.80 | 73.72 | 72.80 | 73.48 | 434,321 | +0.51(+0.70%) |
Sep 14, 2021 | 74.00 | 74.01 | 72.76 | 72.97 | 378,468 | -0.37(-0.51%) |
Sep 13, 2021 | 73.44 | 73.77 | 72.21 | 73.35 | 338,559 | +0.26(+0.35%) |
Sep 10, 2021 | 74.67 | 74.67 | 73.04 | 73.09 | 353,755 | -1.13(-1.53%) |
Sep 09, 2021 | 74.53 | 74.94 | 73.73 | 74.22 | 377,581 | -0.40(-0.54%) |
Sep 08, 2021 | 74.72 | 75.02 | 73.91 | 74.62 | 307,329 | -0.05(-0.06%) |
Sep 07, 2021 | 75.49 | 75.80 | 74.51 | 74.67 | 306,585 | -0.92(-1.22%) |
Sep 03, 2021 | 76.46 | 76.46 | 75.49 | 75.59 | 213,347 | -0.87(-1.13%) |
Sep 02, 2021 | 76.22 | 76.48 | 75.80 | 76.46 | 176,391 | +0.60(+0.79%) |
Sep 01, 2021 | 76.88 | 77.45 | 75.51 | 75.86 | 280,002 | -1.01(-1.32%) |
Aug 31, 2021 | 77.75 | 77.83 | 76.77 | 76.87 | 193,117 | -0.57(-0.73%) |
Aug 30, 2021 | 77.97 | 78.41 | 77.42 | 77.44 | 183,075 | -0.47(-0.61%) |
Aug 27, 2021 | 76.91 | 78.22 | 76.84 | 77.91 | 183,601 | +1.22(+1.60%) |
Aug 26, 2021 | 76.94 | 76.97 | 75.99 | 76.69 | 224,821 | -0.58(-0.74%) |
Aug 25, 2021 | 77.07 | 77.69 | 76.86 | 77.26 | 219,055 | +0.31(+0.40%) |
Aug 24, 2021 | 77.11 | 77.34 | 76.83 | 76.95 | 157,635 | +0.25(+0.32%) |
Aug 23, 2021 | 76.39 | 76.85 | 75.88 | 76.71 | 226,643 | +0.61(+0.80%) |
Aug 20, 2021 | 76.03 | 76.41 | 75.58 | 76.09 | 494,744 | -0.05(-0.06%) |
Aug 19, 2021 | 75.40 | 76.46 | 74.89 | 76.14 | 322,944 | +0.43(+0.57%) |
Aug 18, 2021 | 77.34 | 77.72 | 75.64 | 75.71 | 207,899 | -1.91(-2.46%) |
Aug 17, 2021 | 77.03 | 77.66 | 76.18 | 77.62 | 311,505 | -0.02(-0.02%) |
Aug 16, 2021 | 77.70 | 77.70 | 77.33 | 77.64 | 172,098 | -0.59(-0.76%) |
Aug 13, 2021 | 79.29 | 79.29 | 78.00 | 78.23 | 221,015 | -0.87(-1.10%) |
Aug 12, 2021 | 79.06 | 79.58 | 78.56 | 79.10 | 231,973 | +0.06(+0.08%) |
Aug 11, 2021 | 78.02 | 79.06 | 77.51 | 79.03 | 414,327 | +1.13(+1.45%) |
Aug 10, 2021 | 77.69 | 78.65 | 77.39 | 77.90 | 235,539 | +0.17(+0.22%) |
Aug 09, 2021 | 78.50 | 78.52 | 77.69 | 77.73 | 166,926 | -0.72(-0.92%) |
Aug 06, 2021 | 78.99 | 79.08 | 78.05 | 78.45 | 215,083 | +0.19(+0.24%) |
Aug 05, 2021 | 78.44 | 79.25 | 77.94 | 78.26 | 333,898 | -0.08(-0.10%) |
Aug 04, 2021 | 80.27 | 80.27 | 78.07 | 78.34 | 275,909 | -2.18(-2.71%) |
Aug 03, 2021 | 79.41 | 80.77 | 78.70 | 80.52 | 286,024 | +0.95(+1.19%) |
Aug 02, 2021 | 81.55 | 82.01 | 79.56 | 79.57 | 527,100 | -1.83(-2.24%) |
Jul 30, 2021 | 81.02 | 81.99 | 81.02 | 81.40 | 445,445 | +0.07(+0.09%) |
Jul 29, 2021 | 81.31 | 81.43 | 80.63 | 81.32 | 434,665 | +0.46(+0.56%) |
Jul 28, 2021 | 79.29 | 81.31 | 79.02 | 80.87 | 406,880 | +1.56(+1.97%) |
Jul 27, 2021 | 79.22 | 80.24 | 78.85 | 79.31 | 186,674 | -0.29(-0.37%) |
Jul 26, 2021 | 79.00 | 80.06 | 78.71 | 79.60 | 249,278 | +0.68(+0.87%) |
Jul 23, 2021 | 79.19 | 79.69 | 78.60 | 78.91 | 359,127 | +0.17(+0.22%) |
Jul 22, 2021 | 79.90 | 79.90 | 78.45 | 78.74 | 205,720 | -1.10(-1.38%) |
Jul 21, 2021 | 80.48 | 81.44 | 79.23 | 79.85 | 292,202 | -0.30(-0.38%) |
Jul 20, 2021 | 78.03 | 80.56 | 77.69 | 80.15 | 591,457 | +2.07(+2.65%) |
Jul 19, 2021 | 78.43 | 78.92 | 77.45 | 78.07 | 517,804 | -1.45(-1.83%) |
Jul 16, 2021 | 81.73 | 81.88 | 79.31 | 79.53 | 429,799 | -1.54(-1.90%) |
Jul 15, 2021 | 81.72 | 82.14 | 81.00 | 81.07 | 283,976 | -0.64(-0.78%) |
Jul 14, 2021 | 81.67 | 82.47 | 81.25 | 81.71 | 324,802 | +0.20(+0.25%) |
Jul 13, 2021 | 81.94 | 82.28 | 81.40 | 81.51 | 295,896 | -1.08(-1.30%) |
Jul 12, 2021 | 82.36 | 83.30 | 82.10 | 82.58 | 499,849 | -0.58(-0.69%) |
Jul 09, 2021 | 83.12 | 83.33 | 82.31 | 83.16 | 595,626 | +1.77(+2.17%) |
Jul 08, 2021 | 82.14 | 83.22 | 81.09 | 81.39 | 944,240 | -1.40(-1.69%) |
Jul 07, 2021 | 82.83 | 83.21 | 80.04 | 82.80 | 863,786 | +0.59(+0.72%) |
Jul 06, 2021 | 81.47 | 82.93 | 80.31 | 82.21 | 1,068,188 | +0.95(+1.17%) |
Jul 02, 2021 | 80.94 | 81.64 | 80.91 | 81.26 | 372,191 | +0.02(+0.02%) |
Jul 01, 2021 | 81.80 | 82.32 | 81.21 | 81.24 | 315,029 | +0.00(+0.00%) |
Jun 30, 2021 | 80.07 | 81.43 | 80.07 | 81.24 | 445,798 | +1.34(+1.68%) |
Jun 29, 2021 | 80.03 | 80.59 | 79.60 | 79.90 | 362,185 | -0.02(-0.02%) |
Jun 28, 2021 | 81.19 | 81.20 | 79.77 | 79.92 | 271,138 | -1.53(-1.88%) |
Jun 25, 2021 | 80.75 | 81.56 | 80.33 | 81.45 | 485,502 | +1.18(+1.47%) |
Jun 24, 2021 | 80.21 | 80.72 | 79.51 | 80.27 | 379,924 | +0.09(+0.11%) |
Jun 23, 2021 | 80.23 | 81.23 | 79.14 | 80.18 | 349,438 | +0.26(+0.33%) |
Jun 22, 2021 | 80.89 | 80.89 | 79.38 | 79.92 | 396,831 | -1.00(-1.23%) |
Jun 21, 2021 | 79.95 | 81.48 | 79.95 | 80.91 | 355,756 | +1.80(+2.28%) |
Jun 18, 2021 | 78.68 | 79.65 | 78.43 | 79.11 | 681,736 | -0.38(-0.48%) |
Jun 17, 2021 | 81.68 | 82.11 | 78.29 | 79.49 | 418,672 | -2.14(-2.62%) |
Jun 16, 2021 | 82.25 | 82.80 | 81.23 | 81.63 | 355,679 | -0.98(-1.18%) |
Jun 15, 2021 | 82.95 | 83.42 | 82.01 | 82.61 | 298,605 | -0.25(-0.31%) |
Jun 14, 2021 | 82.88 | 83.29 | 81.88 | 82.86 | 246,214 | -0.17(-0.21%) |
Jun 11, 2021 | 83.30 | 83.88 | 82.89 | 83.03 | 178,472 | -0.02(-0.02%) |
Jun 10, 2021 | 83.28 | 83.87 | 82.91 | 83.05 | 177,345 | +0.17(+0.21%) |
Jun 09, 2021 | 84.04 | 84.04 | 82.87 | 82.88 | 189,514 | -1.16(-1.38%) |
Jun 08, 2021 | 83.07 | 84.42 | 82.32 | 84.04 | 239,690 | +0.90(+1.08%) |
Jun 07, 2021 | 84.14 | 84.20 | 82.87 | 83.14 | 217,108 | -0.78(-0.93%) |
Jun 04, 2021 | 84.61 | 84.93 | 83.54 | 83.92 | 229,434 | -0.52(-0.61%) |
Jun 03, 2021 | 84.77 | 85.01 | 83.58 | 84.44 | 217,451 | -0.61(-0.71%) |
Jun 02, 2021 | 86.27 | 86.27 | 84.72 | 85.04 | 433,355 | -1.09(-1.26%) |
Jun 01, 2021 | 85.67 | 86.46 | 85.46 | 86.13 | 398,916 | +0.66(+0.77%) |
May 28, 2021 | 86.19 | 86.28 | 85.30 | 85.47 | 288,316 | -0.55(-0.64%) |
May 27, 2021 | 86.45 | 86.87 | 85.98 | 86.02 | 231,456 | +0.45(+0.53%) |
May 26, 2021 | 85.17 | 85.83 | 84.82 | 85.57 | 319,712 | +0.66(+0.78%) |
May 25, 2021 | 85.81 | 86.24 | 84.76 | 84.91 | 422,361 | -0.67(-0.78%) |
May 24, 2021 | 86.27 | 86.27 | 85.30 | 85.58 | 253,062 | -0.04(-0.04%) |
May 21, 2021 | 85.39 | 86.07 | 85.17 | 85.61 | 559,782 | +0.78(+0.92%) |
May 20, 2021 | 85.04 | 85.33 | 84.41 | 84.83 | 328,477 | -0.26(-0.31%) |
May 19, 2021 | 84.08 | 85.13 | 83.48 | 85.10 | 453,084 | +0.07(+0.09%) |
May 18, 2021 | 86.44 | 86.53 | 85.04 | 85.02 | 360,051 | -1.36(-1.57%) |
May 17, 2021 | 86.39 | 86.58 | 85.05 | 86.38 | 268,940 | -0.19(-0.22%) |
May 14, 2021 | 86.46 | 87.09 | 85.69 | 86.57 | 306,839 | +0.34(+0.40%) |
May 13, 2021 | 83.85 | 87.12 | 83.58 | 86.23 | 598,663 | +2.48(+2.96%) |
May 12, 2021 | 84.92 | 85.02 | 83.51 | 83.75 | 471,114 | -1.14(-1.34%) |
May 11, 2021 | 84.32 | 85.19 | 83.83 | 84.89 | 483,762 | -0.24(-0.28%) |
May 10, 2021 | 84.80 | 86.46 | 84.80 | 85.12 | 319,846 | +0.34(+0.41%) |
May 07, 2021 | 84.14 | 85.29 | 83.79 | 84.78 | 449,678 | -0.05(-0.06%) |
May 06, 2021 | 83.99 | 84.85 | 83.72 | 84.83 | 377,776 | +0.91(+1.08%) |
May 05, 2021 | 84.19 | 84.20 | 82.84 | 83.93 | 324,932 | -0.21(-0.25%) |
May 04, 2021 | 83.12 | 84.22 | 83.03 | 84.14 | 216,890 | +0.67(+0.80%) |
May 03, 2021 | 83.10 | 83.61 | 82.37 | 83.47 | 431,561 | +1.84(+2.25%) |
Apr 30, 2021 | 82.69 | 83.77 | 81.00 | 81.63 | 440,258 | -1.36(-1.64%) |
Apr 29, 2021 | 83.29 | 83.94 | 82.62 | 82.99 | 305,506 | +0.47(+0.57%) |
Apr 28, 2021 | 83.20 | 83.20 | 82.21 | 82.52 | 318,435 | -0.65(-0.78%) |
Apr 27, 2021 | 82.19 | 83.18 | 81.77 | 83.17 | 379,211 | +0.85(+1.03%) |
Apr 26, 2021 | 82.04 | 82.81 | 81.52 | 82.32 | 390,963 | +0.51(+0.62%) |
Apr 23, 2021 | 80.43 | 81.93 | 80.43 | 81.81 | 306,170 | +1.38(+1.71%) |
Apr 22, 2021 | 81.79 | 81.93 | 80.39 | 80.43 | 248,511 | -1.22(-1.50%) |
Apr 21, 2021 | 80.81 | 81.96 | 80.31 | 81.66 | 355,712 | +0.78(+0.96%) |
Apr 20, 2021 | 79.85 | 80.91 | 79.27 | 80.88 | 490,688 | +0.70(+0.87%) |
Apr 19, 2021 | 80.34 | 80.52 | 79.13 | 80.18 | 344,022 | -0.09(-0.11%) |
Apr 16, 2021 | 80.53 | 80.87 | 79.66 | 80.27 | 757,473 | +0.24(+0.31%) |
Apr 15, 2021 | 80.07 | 80.39 | 79.00 | 80.03 | 408,583 | +0.65(+0.82%) |
Apr 14, 2021 | 80.13 | 80.53 | 79.20 | 79.37 | 414,823 | -0.42(-0.52%) |
Apr 13, 2021 | 80.14 | 80.91 | 79.05 | 79.79 | 564,223 | -1.10(-1.35%) |
Apr 12, 2021 | 80.67 | 81.36 | 80.06 | 80.89 | 467,281 | +0.10(+0.12%) |
Apr 09, 2021 | 80.78 | 81.10 | 80.19 | 80.79 | 678,858 | -0.02(-0.02%) |
Apr 08, 2021 | 81.75 | 82.09 | 78.92 | 80.80 | 1,084,225 | +3.01(+3.87%) |
Apr 07, 2021 | 79.91 | 79.92 | 77.61 | 77.80 | 1,145,306 | -4.48(-5.45%) |
Apr 06, 2021 | 81.90 | 84.32 | 81.90 | 82.28 | 879,025 | -0.09(-0.11%) |
Apr 05, 2021 | 82.59 | 83.44 | 82.29 | 82.37 | 548,293 | +0.40(+0.49%) |
Apr 01, 2021 | 81.73 | 82.17 | 81.24 | 81.96 | 341,600 | +0.99(+1.22%) |
Mar 31, 2021 | 81.86 | 82.30 | 80.36 | 80.98 | 365,445 | -1.01(-1.24%) |
Mar 30, 2021 | 80.54 | 82.11 | 80.04 | 81.99 | 312,397 | +1.38(+1.72%) |
Mar 29, 2021 | 81.48 | 82.84 | 80.52 | 80.61 | 367,652 | -1.10(-1.34%) |
Mar 26, 2021 | 80.35 | 81.77 | 79.98 | 81.70 | 282,012 | +2.10(+2.64%) |
Mar 25, 2021 | 77.93 | 79.79 | 77.32 | 79.60 | 321,129 | +1.33(+1.70%) |
Mar 24, 2021 | 77.90 | 79.82 | 77.90 | 78.27 | 457,425 | +1.25(+1.62%) |
Mar 23, 2021 | 78.08 | 78.83 | 76.44 | 77.02 | 500,899 | -1.77(-2.24%) |
Mar 22, 2021 | 79.10 | 79.45 | 77.58 | 78.79 | 355,179 | -0.66(-0.82%) |
Mar 19, 2021 | 79.48 | 80.28 | 77.26 | 79.45 | 1,462,524 | -0.04(-0.06%) |
Mar 18, 2021 | 80.30 | 80.58 | 79.02 | 79.49 | 387,831 | -0.83(-1.03%) |
Mar 17, 2021 | 79.71 | 81.14 | 79.39 | 80.32 | 381,541 | +0.72(+0.90%) |
Mar 16, 2021 | 81.47 | 81.68 | 79.09 | 79.60 | 387,639 | -2.36(-2.88%) |
Mar 15, 2021 | 81.58 | 82.02 | 80.48 | 81.96 | 411,197 | +0.07(+0.09%) |
Mar 12, 2021 | 80.00 | 82.14 | 80.00 | 81.89 | 390,830 | +1.86(+2.32%) |
Mar 11, 2021 | 80.74 | 81.06 | 79.62 | 80.03 | 550,298 | -0.24(-0.30%) |
Mar 10, 2021 | 78.04 | 80.43 | 77.23 | 80.28 | 594,847 | +3.21(+4.17%) |
Mar 09, 2021 | 78.46 | 78.92 | 77.02 | 77.06 | 328,777 | -1.10(-1.40%) |
Mar 08, 2021 | 77.10 | 78.92 | 76.32 | 78.16 | 480,975 | +1.52(+1.98%) |
Mar 05, 2021 | 74.50 | 76.75 | 72.81 | 76.64 | 464,675 | +3.08(+4.19%) |
Mar 04, 2021 | 75.79 | 75.79 | 72.36 | 73.56 | 491,345 | -2.04(-2.70%) |
Mar 03, 2021 | 77.10 | 77.53 | 75.59 | 75.60 | 435,160 | -1.54(-2.00%) |
Mar 02, 2021 | 79.33 | 79.43 | 76.85 | 77.14 | 356,249 | -2.33(-2.94%) |