Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.45 | 83.26 | 81.49 | 81.54 | 706,608 | -1.17(-1.41%) |
Mar 30, 2022 | 82.45 | 83.05 | 81.48 | 82.71 | 688,206 | -0.34(-0.41%) |
Mar 29, 2022 | 82.74 | 84.21 | 82.47 | 83.04 | 669,608 | +1.85(+2.28%) |
Mar 28, 2022 | 81.98 | 82.28 | 80.38 | 81.19 | 475,672 | -0.46(-0.57%) |
Mar 25, 2022 | 82.34 | 82.61 | 81.17 | 81.66 | 560,693 | -0.31(-0.38%) |
Mar 24, 2022 | 80.53 | 81.98 | 79.47 | 81.96 | 602,410 | +1.78(+2.22%) |
Mar 23, 2022 | 81.35 | 82.00 | 80.03 | 80.18 | 649,696 | -1.97(-2.40%) |
Mar 22, 2022 | 82.55 | 83.67 | 81.96 | 82.16 | 878,812 | +0.13(+0.15%) |
Mar 21, 2022 | 81.60 | 82.12 | 80.39 | 82.03 | 743,916 | -0.40(-0.49%) |
Mar 18, 2022 | 81.10 | 83.08 | 80.07 | 82.44 | 1,117,224 | +1.01(+1.24%) |
Mar 17, 2022 | 81.55 | 82.36 | 80.58 | 81.42 | 878,497 | -1.70(-2.04%) |
Mar 16, 2022 | 82.18 | 84.29 | 80.90 | 83.12 | 695,831 | +2.20(+2.71%) |
Mar 15, 2022 | 79.03 | 81.28 | 78.79 | 80.93 | 1,094,426 | +3.26(+4.20%) |
Mar 14, 2022 | 79.42 | 80.42 | 76.79 | 77.66 | 931,071 | -1.75(-2.20%) |
Mar 11, 2022 | 80.55 | 81.20 | 78.46 | 79.41 | 1,227,980 | +0.05(+0.06%) |
Mar 10, 2022 | 77.64 | 79.36 | 1,121,480 | +0.01(+0.01%) | ||
Mar 09, 2022 | 79.19 | 80.71 | 78.81 | 79.35 | 1,114,189 | +2.55(+3.32%) |
Mar 08, 2022 | 73.38 | 78.31 | 72.15 | 76.80 | 1,185,271 | +4.12(+5.67%) |
Mar 07, 2022 | 81.58 | 81.58 | 72.17 | 72.68 | 1,804,696 | -8.39(-10.35%) |
Mar 04, 2022 | 81.77 | 81.99 | 79.23 | 81.07 | 1,152,150 | -1.65(-1.99%) |
Mar 03, 2022 | 84.17 | 84.72 | 82.10 | 82.72 | 847,422 | -0.85(-1.02%) |
Mar 02, 2022 | 81.12 | 84.03 | 81.12 | 83.57 | 851,395 | +3.44(+4.30%) |
Mar 01, 2022 | 82.46 | 82.85 | 79.52 | 80.13 | 645,309 | -2.75(-3.32%) |
Feb 28, 2022 | 82.33 | 84.40 | 81.87 | 82.88 | 913,020 | -0.92(-1.10%) |
Feb 25, 2022 | 81.13 | 83.93 | 80.35 | 83.80 | 639,648 | +3.08(+3.81%) |
Feb 24, 2022 | 77.00 | 80.80 | 76.25 | 80.72 | 1,025,510 | +0.95(+1.19%) |
Feb 23, 2022 | 81.80 | 81.93 | 79.77 | 79.77 | 920,535 | -1.52(-1.86%) |
Feb 22, 2022 | 83.81 | 84.21 | 80.82 | 81.29 | 1,129,041 | -2.85(-3.39%) |
Feb 18, 2022 | 84.14 | 0 | +0.27(+0.32%) | |||
Feb 17, 2022 | 85.76 | 86.17 | 83.44 | 83.87 | 1,174,005 | -2.70(-3.12%) |
Feb 16, 2022 | 85.08 | 89.89 | 84.41 | 86.58 | 2,701,710 | -0.03(-0.03%) |
Feb 15, 2022 | 83.91 | 86.92 | 83.91 | 86.60 | 1,149,287 | +3.77(+4.55%) |
Feb 14, 2022 | 83.81 | 85.13 | 82.41 | 82.83 | 644,918 | -0.71(-0.85%) |
Feb 11, 2022 | 85.50 | 86.60 | 83.28 | 83.54 | 705,928 | -1.86(-2.18%) |
Feb 10, 2022 | 85.58 | 87.41 | 84.82 | 85.41 | 1,076,909 | -0.97(-1.12%) |
Feb 09, 2022 | 86.81 | 87.47 | 85.77 | 86.37 | 1,211,168 | +1.07(+1.26%) |
Feb 08, 2022 | 82.57 | 85.64 | 82.25 | 85.30 | 1,293,030 | +3.47(+4.24%) |
Feb 07, 2022 | 81.08 | 81.90 | 80.52 | 81.83 | 750,969 | +1.27(+1.57%) |
Feb 04, 2022 | 79.65 | 81.12 | 78.92 | 80.56 | 770,895 | +0.48(+0.60%) |
Feb 03, 2022 | 80.57 | 81.62 | 80.05 | 80.08 | 893,952 | -1.16(-1.43%) |
Feb 02, 2022 | 82.72 | 83.08 | 81.02 | 81.24 | 746,696 | -0.82(-0.99%) |
Feb 01, 2022 | 81.18 | 82.77 | 80.59 | 82.06 | 1,209,166 | +1.53(+1.91%) |
Jan 31, 2022 | 79.13 | 80.72 | 80.52 | 835,366 | +1.20(+1.51%) | |
Jan 28, 2022 | 78.04 | 79.38 | 76.70 | 79.32 | 646,103 | +1.63(+2.10%) |
Jan 27, 2022 | 80.73 | 82.41 | 76.85 | 77.69 | 842,380 | -2.73(-3.40%) |
Jan 26, 2022 | 79.79 | 82.28 | 79.40 | 80.43 | 803,742 | +1.85(+2.36%) |
Jan 25, 2022 | 77.16 | 79.41 | 75.58 | 78.58 | 802,357 | +0.58(+0.74%) |
Jan 24, 2022 | 76.72 | 78.42 | 74.84 | 78.00 | 737,095 | -0.15(-0.20%) |
Jan 21, 2022 | 78.45 | 79.35 | 77.24 | 78.15 | 652,449 | -0.22(-0.28%) |
Jan 20, 2022 | 78.10 | 80.74 | 77.84 | 78.37 | 605,590 | +0.64(+0.83%) |
Jan 19, 2022 | 80.71 | 80.71 | 77.65 | 77.73 | 505,019 | -2.67(-3.32%) |
Jan 18, 2022 | 81.42 | 81.74 | 80.34 | 80.40 | 513,650 | -1.89(-2.30%) |
Jan 14, 2022 | 82.29 | 0 | -0.75(-0.90%) | |||
Jan 13, 2022 | 83.53 | 84.33 | 82.90 | 83.04 | 370,334 | -0.05(-0.06%) |
Jan 12, 2022 | 84.04 | 84.47 | 82.76 | 83.08 | 552,406 | -0.72(-0.86%) |
Jan 11, 2022 | 83.37 | 84.09 | 82.77 | 83.80 | 485,136 | +0.63(+0.76%) |
Jan 10, 2022 | 84.59 | 84.59 | 82.07 | 83.17 | 489,684 | -1.70(-2.00%) |
Jan 07, 2022 | 85.37 | 85.93 | 84.51 | 84.87 | 465,191 | +0.17(+0.20%) |
Jan 06, 2022 | 85.13 | 85.33 | 84.08 | 84.70 | 586,238 | +0.50(+0.59%) |
Jan 05, 2022 | 86.38 | 86.95 | 83.96 | 84.20 | 601,735 | -2.32(-2.68%) |
Jan 04, 2022 | 86.74 | 87.68 | 86.45 | 86.52 | 747,058 | +0.56(+0.65%) |
Jan 03, 2022 | 86.23 | 86.60 | 84.27 | 85.96 | 730,694 | -0.03(-0.03%) |
Dec 31, 2021 | 84.35 | 86.36 | 84.35 | 85.99 | 804,508 | +1.26(+1.48%) |
Dec 30, 2021 | 86.34 | 87.18 | 84.72 | 84.73 | 834,108 | -1.76(-2.04%) |
Dec 29, 2021 | 85.26 | 86.64 | 85.06 | 86.50 | 515,391 | +0.92(+1.08%) |
Dec 28, 2021 | 84.65 | 85.99 | 84.65 | 85.58 | 947,959 | +0.37(+0.44%) |
Dec 27, 2021 | 84.15 | 85.24 | 83.80 | 85.20 | 473,725 | +0.50(+0.59%) |
Dec 23, 2021 | 84.33 | 85.22 | 83.98 | 84.70 | 488,624 | +1.26(+1.51%) |
Dec 22, 2021 | 81.18 | 83.68 | 80.72 | 83.45 | 515,584 | +2.58(+3.19%) |
Dec 21, 2021 | 78.79 | 81.16 | 78.77 | 80.87 | 1,374,974 | +2.88(+3.69%) |
Dec 20, 2021 | 75.68 | 78.25 | 75.50 | 77.99 | 1,190,472 | +0.10(+0.12%) |
Dec 17, 2021 | 76.53 | 78.57 | 75.83 | 77.89 | 1,595,036 | +1.20(+1.56%) |
Dec 16, 2021 | 76.14 | 77.88 | 75.38 | 76.70 | 1,009,950 | +0.54(+0.71%) |
Dec 15, 2021 | 76.24 | 76.72 | 74.17 | 76.16 | 2,078,322 | -0.43(-0.56%) |
Dec 14, 2021 | 75.94 | 77.65 | 75.94 | 76.59 | 1,428,649 | +0.24(+0.31%) |
Dec 13, 2021 | 78.18 | 78.47 | 75.78 | 76.35 | 897,450 | -2.58(-3.27%) |
Dec 10, 2021 | 78.45 | 78.98 | 77.62 | 78.93 | 583,969 | +0.93(+1.19%) |
Dec 09, 2021 | 78.27 | 78.77 | 77.97 | 78.00 | 655,036 | -0.85(-1.08%) |
Dec 08, 2021 | 78.89 | 79.73 | 78.44 | 78.85 | 913,719 | +0.69(+0.88%) |
Dec 07, 2021 | 78.50 | 79.45 | 77.68 | 78.17 | 1,185,768 | +1.15(+1.49%) |
Dec 06, 2021 | 75.94 | 78.06 | 75.47 | 77.02 | 1,918,838 | +2.37(+3.17%) |
Dec 03, 2021 | 76.43 | 76.82 | 74.39 | 74.65 | 1,086,770 | -1.93(-2.52%) |
Dec 02, 2021 | 73.64 | 77.43 | 73.01 | 76.58 | 1,704,245 | +3.57(+4.89%) |
Dec 01, 2021 | 77.62 | 78.07 | 72.79 | 73.01 | 1,502,454 | -2.92(-3.85%) |
Nov 30, 2021 | 76.68 | 77.17 | 75.29 | 75.93 | 1,702,463 | -1.50(-1.94%) |
Nov 29, 2021 | 79.52 | 79.74 | 77.24 | 77.43 | 811,307 | -0.76(-0.98%) |
Nov 26, 2021 | 75.95 | 78.32 | 74.54 | 78.19 | 1,390,124 | -3.58(-4.38%) |
Nov 24, 2021 | 81.62 | 82.33 | 80.83 | 81.78 | 341,161 | -0.59(-0.72%) |
Nov 23, 2021 | 82.64 | 83.74 | 81.96 | 82.37 | 361,434 | -0.01(-0.01%) |
Nov 22, 2021 | 84.07 | 84.26 | 81.74 | 82.38 | 549,424 | -1.18(-1.41%) |
Nov 19, 2021 | 82.66 | 83.67 | 81.34 | 83.55 | 534,020 | -0.20(-0.24%) |
Nov 18, 2021 | 82.84 | 83.78 | 83.12 | 83.75 | 676,626 | +1.31(+1.59%) |
Nov 17, 2021 | 81.28 | 82.56 | 80.89 | 82.45 | 553,402 | +0.65(+0.79%) |
Nov 16, 2021 | 81.80 | 82.12 | 81.20 | 81.80 | 287,937 | -0.02(-0.02%) |
Nov 15, 2021 | 82.10 | 82.48 | 81.58 | 81.81 | 446,704 | +0.49(+0.60%) |
Nov 12, 2021 | 80.49 | 82.01 | 80.49 | 81.33 | 424,442 | +0.85(+1.06%) |
Nov 11, 2021 | 81.45 | 81.96 | 80.44 | 80.48 | 314,584 | -0.89(-1.09%) |
Nov 10, 2021 | 82.27 | 81.37 | 374,428 | -1.60(-1.92%) | ||
Nov 09, 2021 | 81.97 | 83.00 | 81.11 | 82.96 | 704,271 | +1.57(+1.92%) |
Nov 08, 2021 | 83.78 | 83.78 | 81.28 | 81.39 | 879,543 | -1.66(-2.00%) |
Nov 05, 2021 | 83.18 | 85.48 | 83.06 | 83.06 | 853,240 | +1.38(+1.68%) |
Nov 04, 2021 | 80.68 | 82.30 | 80.42 | 81.68 | 596,271 | +1.20(+1.50%) |
Nov 03, 2021 | 79.80 | 81.60 | 79.54 | 80.48 | 542,125 | +0.12(+0.15%) |
Nov 02, 2021 | 80.42 | 80.86 | 79.19 | 80.35 | 698,460 | -0.56(-0.70%) |
Nov 01, 2021 | 81.50 | 81.63 | 80.84 | 80.92 | 594,437 | +0.22(+0.27%) |
Oct 29, 2021 | 82.01 | 82.27 | 79.80 | 80.70 | 633,373 | -1.31(-1.60%) |
Oct 28, 2021 | 79.29 | 82.21 | 78.82 | 82.01 | 1,297,939 | +3.40(+4.33%) |
Oct 27, 2021 | 77.78 | 79.57 | 76.95 | 78.61 | 874,117 | +1.01(+1.31%) |
Oct 26, 2021 | 77.69 | 77.59 | 653,870 | +0.18(+0.23%) | ||
Oct 25, 2021 | 78.54 | 79.01 | 77.33 | 77.41 | 481,284 | -0.92(-1.17%) |
Oct 22, 2021 | 77.86 | 78.65 | 77.74 | 78.33 | 469,188 | -0.24(-0.30%) |
Oct 21, 2021 | 77.62 | 78.61 | 77.48 | 78.57 | 299,320 | +1.02(+1.32%) |
Oct 20, 2021 | 77.76 | 77.90 | 77.20 | 77.54 | 602,858 | -0.27(-0.34%) |
Oct 19, 2021 | 79.68 | 79.68 | 77.76 | 77.81 | 596,627 | -1.44(-1.82%) |
Oct 18, 2021 | 79.36 | 79.85 | 78.67 | 79.25 | 651,665 | -0.42(-0.53%) |
Oct 15, 2021 | 80.31 | 80.99 | 79.49 | 79.68 | 650,503 | +0.41(+0.52%) |
Oct 14, 2021 | 79.78 | 80.39 | 79.05 | 79.26 | 740,038 | +0.21(+0.27%) |
Oct 13, 2021 | 80.13 | 80.40 | 78.92 | 79.05 | 566,088 | -0.92(-1.15%) |
Oct 12, 2021 | 79.69 | 80.49 | 79.46 | 79.97 | 446,156 | +0.51(+0.64%) |
Oct 11, 2021 | 79.77 | 80.66 | 79.18 | 79.46 | 394,120 | -0.26(-0.32%) |
Oct 08, 2021 | 79.64 | 80.45 | 79.29 | 79.72 | 647,092 | +0.51(+0.64%) |
Oct 07, 2021 | 79.27 | 79.80 | 78.75 | 79.22 | 594,868 | +1.21(+1.56%) |
Oct 06, 2021 | 77.35 | 78.07 | 76.52 | 78.00 | 567,905 | +0.09(+0.11%) |
Oct 05, 2021 | 77.66 | 78.73 | 77.14 | 77.92 | 927,878 | +0.77(+1.00%) |
Oct 04, 2021 | 77.08 | 77.93 | 76.22 | 77.14 | 626,898 | +0.52(+0.67%) |
Oct 01, 2021 | 74.69 | 77.47 | 74.40 | 76.63 | 1,085,738 | +2.89(+3.91%) |
Sep 30, 2021 | 75.18 | 75.18 | 73.48 | 73.74 | 695,726 | -1.02(-1.37%) |
Sep 29, 2021 | 76.03 | 76.14 | 74.29 | 74.76 | 590,798 | -0.75(-0.99%) |
Sep 28, 2021 | 75.06 | 75.93 | 74.79 | 75.51 | 826,405 | +0.32(+0.43%) |
Sep 27, 2021 | 75.01 | 75.97 | 74.53 | 75.19 | 631,778 | +0.91(+1.22%) |
Sep 24, 2021 | 72.54 | 74.48 | 72.46 | 74.28 | 891,415 | +1.64(+2.26%) |
Sep 23, 2021 | 70.68 | 72.89 | 70.42 | 72.63 | 866,718 | +2.72(+3.89%) |
Sep 22, 2021 | 68.90 | 70.43 | 68.65 | 69.91 | 470,017 | +1.27(+1.85%) |
Sep 21, 2021 | 69.06 | 69.64 | 68.45 | 68.64 | 480,597 | +0.35(+0.52%) |
Sep 20, 2021 | 68.38 | 69.37 | 67.15 | 68.29 | 700,388 | -1.12(-1.61%) |
Sep 17, 2021 | 70.46 | 71.53 | 69.23 | 69.41 | 1,452,662 | -1.13(-1.60%) |
Sep 16, 2021 | 69.69 | 71.23 | 69.47 | 70.53 | 680,465 | +0.69(+0.98%) |
Sep 15, 2021 | 69.78 | 70.26 | 69.02 | 69.84 | 820,462 | +0.09(+0.12%) |
Sep 14, 2021 | 69.12 | 69.77 | 68.49 | 69.76 | 812,854 | +0.81(+1.18%) |
Sep 13, 2021 | 68.54 | 69.21 | 67.37 | 68.95 | 564,132 | +0.91(+1.34%) |
Sep 10, 2021 | 68.00 | 68.68 | 67.49 | 68.03 | 490,504 | +0.12(+0.18%) |
Sep 09, 2021 | 67.07 | 68.81 | 67.07 | 67.91 | 493,708 | +0.74(+1.11%) |
Sep 08, 2021 | 67.59 | 68.13 | 66.96 | 67.17 | 423,645 | -0.35(-0.52%) |
Sep 07, 2021 | 67.20 | 67.98 | 67.20 | 67.52 | 432,596 | -0.29(-0.42%) |
Sep 03, 2021 | 67.97 | 68.67 | 66.95 | 67.80 | 549,348 | -0.69(-1.00%) |
Sep 02, 2021 | 69.43 | 69.64 | 68.48 | 68.49 | 557,482 | -0.76(-1.10%) |
Sep 01, 2021 | 69.24 | 69.47 | 68.21 | 69.25 | 485,831 | +0.03(+0.04%) |
Aug 31, 2021 | 69.19 | 69.84 | 68.46 | 69.22 | 1,063,133 | -0.17(-0.25%) |
Aug 30, 2021 | 70.20 | 70.23 | 69.12 | 69.39 | 671,904 | -0.63(-0.90%) |
Aug 27, 2021 | 68.91 | 70.60 | 68.91 | 70.02 | 449,936 | +1.47(+2.14%) |
Aug 26, 2021 | 69.12 | 69.78 | 68.26 | 68.56 | 583,229 | -0.70(-1.02%) |
Aug 25, 2021 | 68.80 | 69.60 | 67.93 | 69.26 | 788,449 | +1.47(+2.16%) |
Aug 24, 2021 | 66.65 | 67.98 | 66.30 | 67.79 | 505,498 | +1.78(+2.70%) |
Aug 23, 2021 | 66.19 | 66.66 | 65.25 | 66.01 | 523,694 | +0.13(+0.20%) |
Aug 20, 2021 | 65.09 | 66.20 | 64.79 | 65.88 | 625,780 | +0.69(+1.05%) |
Aug 19, 2021 | 64.85 | 65.36 | 63.37 | 65.20 | 771,438 | +0.29(+0.44%) |
Aug 18, 2021 | 65.47 | 65.90 | 64.66 | 64.91 | 430,310 | -0.79(-1.20%) |
Aug 17, 2021 | 66.41 | 66.60 | 64.93 | 65.70 | 362,125 | -1.54(-2.29%) |
Aug 16, 2021 | 67.01 | 67.69 | 66.44 | 67.24 | 276,174 | -0.53(-0.79%) |
Aug 13, 2021 | 67.87 | 68.36 | 67.43 | 67.78 | 353,215 | -0.09(-0.13%) |
Aug 12, 2021 | 68.41 | 68.85 | 67.65 | 67.86 | 352,535 | -0.95(-1.38%) |
Aug 11, 2021 | 68.25 | 69.01 | 67.73 | 68.81 | 379,313 | +0.40(+0.58%) |
Aug 10, 2021 | 67.30 | 68.58 | 67.30 | 68.41 | 405,219 | +0.99(+1.47%) |
Aug 09, 2021 | 67.27 | 67.83 | 66.22 | 67.42 | 316,997 | -0.28(-0.41%) |
Aug 06, 2021 | 67.53 | 67.94 | 66.66 | 67.70 | 305,716 | +0.40(+0.59%) |
Aug 05, 2021 | 65.86 | 67.62 | 65.63 | 67.30 | 503,339 | +2.27(+3.48%) |
Aug 04, 2021 | 66.21 | 66.73 | 64.95 | 65.03 | 641,055 | -1.76(-2.64%) |
Aug 03, 2021 | 67.57 | 67.87 | 65.82 | 66.79 | 958,274 | -0.83(-1.22%) |
Aug 02, 2021 | 69.13 | 70.19 | 67.53 | 67.62 | 489,728 | -0.99(-1.44%) |
Jul 30, 2021 | 69.45 | 69.95 | 68.10 | 68.61 | 549,042 | -1.29(-1.85%) |
Jul 29, 2021 | 68.16 | 71.93 | 67.03 | 69.91 | 1,076,628 | +2.51(+3.73%) |
Jul 28, 2021 | 67.15 | 67.93 | 65.59 | 67.39 | 869,655 | +0.01(+0.01%) |
Jul 27, 2021 | 66.63 | 67.41 | 66.21 | 67.39 | 495,444 | +0.57(+0.86%) |
Jul 26, 2021 | 66.79 | 67.14 | 66.39 | 66.81 | 1,002,437 | +0.35(+0.53%) |
Jul 23, 2021 | 66.25 | 66.79 | 65.80 | 66.46 | 525,170 | +0.35(+0.53%) |
Jul 22, 2021 | 66.72 | 66.83 | 65.56 | 66.11 | 354,329 | -0.96(-1.43%) |
Jul 21, 2021 | 65.90 | 67.28 | 65.85 | 67.07 | 481,348 | +1.96(+3.01%) |
Jul 20, 2021 | 63.32 | 65.65 | 63.05 | 65.11 | 558,868 | +1.80(+2.84%) |
Jul 19, 2021 | 63.18 | 64.63 | 62.11 | 63.31 | 763,425 | -1.61(-2.48%) |
Jul 16, 2021 | 67.43 | 67.49 | 64.80 | 64.92 | 655,547 | -1.94(-2.91%) |
Jul 15, 2021 | 66.66 | 67.16 | 65.95 | 66.86 | 540,284 | -0.20(-0.30%) |
Jul 14, 2021 | 67.58 | 68.58 | 66.75 | 67.06 | 495,389 | -0.42(-0.62%) |
Jul 13, 2021 | 67.93 | 68.00 | 66.85 | 67.48 | 549,264 | -1.00(-1.46%) |
Jul 12, 2021 | 67.81 | 68.77 | 67.38 | 68.48 | 310,003 | -0.17(-0.25%) |
Jul 09, 2021 | 67.66 | 68.78 | 67.18 | 68.65 | 625,273 | +2.00(+3.00%) |
Jul 08, 2021 | 66.77 | 67.87 | 66.52 | 66.65 | 821,654 | -1.14(-1.69%) |
Jul 07, 2021 | 67.78 | 68.88 | 66.78 | 67.79 | 621,939 | -0.47(-0.68%) |
Jul 06, 2021 | 70.55 | 70.63 | 68.05 | 68.26 | 716,413 | -2.29(-3.24%) |
Jul 02, 2021 | 69.87 | 70.72 | 69.41 | 70.55 | 462,487 | +1.07(+1.53%) |
Jul 01, 2021 | 69.36 | 69.84 | 69.23 | 69.48 | 563,752 | +0.65(+0.94%) |
Jun 30, 2021 | 68.43 | 69.25 | 68.08 | 68.83 | 353,930 | +0.44(+0.64%) |
Jun 29, 2021 | 68.66 | 69.27 | 68.30 | 68.39 | 331,826 | -0.27(-0.39%) |
Jun 28, 2021 | 69.32 | 69.32 | 67.76 | 68.66 | 712,119 | -0.82(-1.18%) |
Jun 25, 2021 | 69.93 | 70.21 | 69.11 | 69.48 | 1,660,292 | -0.30(-0.42%) |
Jun 24, 2021 | 70.23 | 70.38 | 69.14 | 69.78 | 438,344 | -0.06(-0.08%) |
Jun 23, 2021 | 70.27 | 70.95 | 69.73 | 69.83 | 306,218 | -0.50(-0.72%) |
Jun 22, 2021 | 70.17 | 70.88 | 69.27 | 70.34 | 357,480 | -0.20(-0.28%) |
Jun 21, 2021 | 70.07 | 70.66 | 69.50 | 70.54 | 665,566 | +0.85(+1.22%) |
Jun 18, 2021 | 69.86 | 69.90 | 68.78 | 69.69 | 807,800 | -0.69(-0.99%) |
Jun 17, 2021 | 70.27 | 71.03 | 69.42 | 70.38 | 886,045 | -0.07(-0.09%) |
Jun 16, 2021 | 70.86 | 71.02 | 69.67 | 70.45 | 1,087,940 | -0.34(-0.48%) |
Jun 15, 2021 | 70.60 | 70.98 | 70.36 | 70.79 | 491,082 | -0.04(-0.05%) |
Jun 14, 2021 | 71.78 | 72.23 | 70.27 | 70.83 | 701,557 | -0.86(-1.19%) |
Jun 11, 2021 | 70.98 | 71.73 | 70.87 | 71.69 | 449,783 | +0.85(+1.19%) |
Jun 10, 2021 | 71.73 | 72.36 | 70.64 | 70.84 | 875,238 | -0.94(-1.31%) |
Jun 09, 2021 | 73.23 | 73.23 | 71.73 | 71.78 | 422,480 | -1.26(-1.73%) |
Jun 08, 2021 | 72.24 | 74.23 | 71.38 | 73.05 | 723,303 | +0.99(+1.37%) |
Jun 07, 2021 | 71.97 | 72.30 | 71.50 | 72.06 | 444,987 | +0.15(+0.21%) |
Jun 04, 2021 | 71.33 | 72.00 | 71.04 | 71.91 | 347,511 | +0.89(+1.26%) |
Jun 03, 2021 | 70.56 | 71.56 | 69.98 | 71.01 | 642,817 | +0.04(+0.05%) |
Jun 02, 2021 | 72.54 | 72.54 | 70.84 | 70.97 | 758,765 | -1.33(-1.84%) |
Jun 01, 2021 | 72.01 | 72.35 | 71.45 | 72.30 | 425,125 | +0.99(+1.39%) |
May 28, 2021 | 72.33 | 72.68 | 70.33 | 71.32 | 864,067 | -1.00(-1.38%) |
May 27, 2021 | 71.93 | 72.57 | 71.08 | 72.31 | 728,915 | +1.06(+1.49%) |
May 26, 2021 | 70.51 | 71.70 | 70.34 | 71.25 | 479,877 | +1.26(+1.81%) |
May 25, 2021 | 71.23 | 71.85 | 69.92 | 69.99 | 1,020,992 | -1.00(-1.41%) |
May 24, 2021 | 71.63 | 71.94 | 70.35 | 70.98 | 436,686 | -0.06(-0.08%) |
May 21, 2021 | 71.53 | 71.66 | 70.56 | 71.04 | 577,975 | +0.11(+0.16%) |
May 20, 2021 | 70.93 | 71.27 | 70.11 | 70.93 | 704,310 | -0.21(-0.29%) |
May 19, 2021 | 69.87 | 71.15 | 69.47 | 71.14 | 787,564 | -0.15(-0.21%) |
May 18, 2021 | 71.61 | 72.34 | 71.14 | 71.29 | 760,188 | -0.09(-0.13%) |
May 17, 2021 | 71.48 | 71.76 | 69.93 | 71.38 | 656,760 | -0.35(-0.49%) |
May 14, 2021 | 69.58 | 71.81 | 69.21 | 71.73 | 3,074,368 | +2.84(+4.12%) |
May 13, 2021 | 67.60 | 69.39 | 67.60 | 68.89 | 523,299 | +1.52(+2.26%) |
May 12, 2021 | 68.42 | 69.20 | 66.97 | 67.37 | 417,422 | -1.68(-2.44%) |
May 11, 2021 | 68.71 | 69.44 | 68.36 | 69.06 | 545,628 | -0.50(-0.72%) |
May 10, 2021 | 70.64 | 70.97 | 69.46 | 69.56 | 417,597 | -1.28(-1.81%) |
May 07, 2021 | 69.24 | 70.89 | 68.82 | 70.84 | 462,079 | +1.72(+2.49%) |
May 06, 2021 | 69.22 | 69.35 | 67.96 | 69.12 | 720,516 | -0.32(-0.47%) |
May 05, 2021 | 69.75 | 69.98 | 68.42 | 69.44 | 845,328 | -0.22(-0.31%) |
May 04, 2021 | 68.93 | 69.82 | 68.02 | 69.66 | 499,570 | +0.48(+0.70%) |
May 03, 2021 | 69.69 | 70.26 | 69.15 | 69.18 | 380,004 | -0.29(-0.41%) |
Apr 30, 2021 | 70.34 | 70.81 | 69.12 | 69.46 | 724,219 | -1.14(-1.61%) |
Apr 29, 2021 | 72.04 | 72.25 | 70.31 | 70.60 | 720,583 | -0.44(-0.62%) |
Apr 28, 2021 | 71.06 | 71.36 | 69.94 | 71.04 | 817,946 | +0.35(+0.50%) |
Apr 27, 2021 | 69.97 | 71.20 | 69.94 | 70.69 | 648,319 | +0.32(+0.46%) |
Apr 26, 2021 | 71.08 | 71.41 | 69.82 | 70.37 | 504,310 | -0.02(-0.03%) |
Apr 23, 2021 | 70.09 | 70.74 | 69.57 | 70.39 | 521,193 | +0.60(+0.86%) |
Apr 22, 2021 | 69.99 | 71.35 | 69.71 | 69.79 | 715,909 | -0.58(-0.82%) |
Apr 21, 2021 | 67.79 | 70.41 | 67.63 | 70.37 | 660,973 | +2.47(+3.64%) |
Apr 20, 2021 | 70.02 | 70.43 | 67.11 | 67.90 | 1,197,207 | -2.43(-3.46%) |
Apr 19, 2021 | 70.91 | 70.91 | 69.94 | 70.33 | 618,299 | -0.18(-0.26%) |
Apr 16, 2021 | 70.57 | 71.17 | 70.25 | 70.51 | 705,800 | +0.63(+0.90%) |
Apr 15, 2021 | 69.75 | 70.42 | 69.14 | 69.88 | 437,773 | +0.65(+0.93%) |
Apr 14, 2021 | 69.26 | 70.39 | 69.06 | 69.24 | 479,571 | -0.21(-0.30%) |
Apr 13, 2021 | 69.50 | 70.23 | 68.71 | 69.44 | 502,376 | -0.66(-0.94%) |
Apr 12, 2021 | 69.06 | 70.11 | 68.45 | 70.10 | 602,623 | +1.52(+2.22%) |
Apr 09, 2021 | 68.24 | 68.83 | 67.82 | 68.58 | 571,818 | -0.05(-0.07%) |
Apr 08, 2021 | 69.00 | 69.52 | 68.12 | 68.63 | 474,897 | -0.43(-0.62%) |
Apr 07, 2021 | 69.43 | 69.87 | 68.75 | 69.06 | 517,640 | -0.02(-0.03%) |
Apr 06, 2021 | 69.40 | 70.22 | 68.91 | 69.07 | 635,221 | -0.26(-0.37%) |
Apr 05, 2021 | 69.32 | 70.01 | 68.00 | 69.33 | 735,898 | +1.17(+1.71%) |