Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 69.90 | 70.32 | 68.99 | 69.30 | 1,713,314 | -1.05(-1.49%) |
Jun 29, 2022 | 69.78 | 70.60 | 68.57 | 70.35 | 1,051,845 | +0.57(+0.82%) |
Jun 28, 2022 | 71.99 | 72.27 | 69.70 | 69.78 | 1,279,777 | -1.68(-2.35%) |
Jun 27, 2022 | 71.02 | 71.56 | 70.49 | 71.46 | 1,438,367 | +0.53(+0.75%) |
Jun 24, 2022 | 71.00 | 71.59 | 70.78 | 70.93 | 2,753,752 | +0.38(+0.54%) |
Jun 23, 2022 | 68.67 | 70.80 | 68.52 | 70.55 | 1,697,803 | +2.47(+3.63%) |
Jun 22, 2022 | 67.94 | 68.83 | 67.78 | 68.08 | 1,515,072 | -0.12(-0.18%) |
Jun 21, 2022 | 69.03 | 69.34 | 68.09 | 68.20 | 1,419,425 | +0.32(+0.47%) |
Jun 17, 2022 | 67.37 | 68.28 | 67.37 | 67.88 | 3,339,216 | +0.76(+1.13%) |
Jun 16, 2022 | 67.01 | 67.97 | 66.58 | 67.12 | 2,126,077 | -1.20(-1.76%) |
Jun 15, 2022 | 68.61 | 69.22 | 67.38 | 68.32 | 1,867,008 | +0.45(+0.66%) |
Jun 14, 2022 | 68.55 | 68.88 | 67.22 | 67.87 | 2,117,440 | -0.68(-0.99%) |
Jun 13, 2022 | 70.06 | 70.75 | 68.43 | 68.55 | 2,194,317 | -3.18(-4.43%) |
Jun 10, 2022 | 72.79 | 73.17 | 71.71 | 71.73 | 1,468,611 | -1.95(-2.65%) |
Jun 09, 2022 | 75.23 | 75.44 | 73.66 | 73.68 | 1,622,870 | -1.97(-2.60%) |
Jun 08, 2022 | 76.51 | 76.68 | 75.57 | 75.65 | 1,159,371 | -0.97(-1.27%) |
Jun 07, 2022 | 74.99 | 76.72 | 74.99 | 76.62 | 1,564,003 | +1.49(+1.98%) |
Jun 06, 2022 | 75.84 | 76.00 | 75.07 | 75.13 | 921,351 | -0.17(-0.23%) |
Jun 03, 2022 | 75.61 | 75.78 | 74.65 | 75.30 | 1,348,641 | -0.69(-0.91%) |
Jun 02, 2022 | 74.72 | 76.11 | 74.03 | 75.99 | 1,493,185 | +1.34(+1.80%) |
Jun 01, 2022 | 75.57 | 76.01 | 73.33 | 74.65 | 2,019,090 | -0.62(-0.82%) |
May 31, 2022 | 77.32 | 77.32 | 75.06 | 75.27 | 5,802,153 | -2.19(-2.83%) |
May 27, 2022 | 76.92 | 78.00 | 76.83 | 77.46 | 3,294,120 | +1.27(+1.67%) |
May 26, 2022 | 76.53 | 76.73 | 75.80 | 76.19 | 3,896,949 | +0.19(+0.25%) |
May 25, 2022 | 78.42 | 78.44 | 75.46 | 76.00 | 3,025,145 | -2.39(-3.05%) |
May 24, 2022 | 78.72 | 79.45 | 77.77 | 78.39 | 1,666,679 | -0.42(-0.53%) |
May 23, 2022 | 78.24 | 79.14 | 77.93 | 78.81 | 1,565,492 | +1.06(+1.36%) |
May 20, 2022 | 78.78 | 78.86 | 76.58 | 77.75 | 1,729,502 | -0.37(-0.47%) |
May 19, 2022 | 77.36 | 78.53 | 76.97 | 78.12 | 2,117,538 | +0.57(+0.74%) |
May 18, 2022 | 78.94 | 79.02 | 77.25 | 77.55 | 2,246,467 | -1.53(-1.93%) |
May 17, 2022 | 78.08 | 79.68 | 77.99 | 79.08 | 2,708,070 | +1.86(+2.41%) |
May 16, 2022 | 76.34 | 78.00 | 75.63 | 77.22 | 2,106,188 | +0.94(+1.23%) |
May 13, 2022 | 74.55 | 76.64 | 74.08 | 76.28 | 1,700,424 | +2.01(+2.71%) |
May 12, 2022 | 73.38 | 74.59 | 73.25 | 74.27 | 1,939,886 | +0.78(+1.06%) |
May 11, 2022 | 73.28 | 75.14 | 72.70 | 73.49 | 2,230,045 | +0.17(+0.23%) |
May 10, 2022 | 73.08 | 73.75 | 72.14 | 73.32 | 1,665,210 | +0.56(+0.77%) |
May 09, 2022 | 73.44 | 73.77 | 72.22 | 72.76 | 1,799,176 | -1.35(-1.82%) |
May 06, 2022 | 74.56 | 74.95 | 73.23 | 74.11 | 1,889,875 | -0.66(-0.88%) |
May 05, 2022 | 75.02 | 75.89 | 73.79 | 74.77 | 2,220,731 | -0.93(-1.23%) |
May 04, 2022 | 73.31 | 75.90 | 73.22 | 75.70 | 1,737,339 | +2.57(+3.51%) |
May 03, 2022 | 73.15 | 74.72 | 72.87 | 73.13 | 1,971,501 | +0.22(+0.30%) |
May 02, 2022 | 72.03 | 73.66 | 71.69 | 72.91 | 2,797,246 | +0.92(+1.28%) |
Apr 29, 2022 | 71.33 | 73.77 | 70.82 | 71.99 | 3,176,467 | +0.59(+0.83%) |
Apr 28, 2022 | 68.03 | 71.87 | 67.61 | 71.40 | 4,401,048 | +0.56(+0.79%) |
Apr 27, 2022 | 70.49 | 71.28 | 70.11 | 70.84 | 2,329,212 | +0.30(+0.43%) |
Apr 26, 2022 | 72.06 | 72.23 | 70.36 | 70.54 | 1,918,166 | -2.19(-3.01%) |
Apr 25, 2022 | 72.97 | 73.25 | 71.87 | 72.73 | 1,827,860 | -1.20(-1.62%) |
Apr 22, 2022 | 76.56 | 76.58 | 73.83 | 73.93 | 2,075,932 | -3.14(-4.07%) |
Apr 21, 2022 | 78.07 | 79.00 | 76.81 | 77.07 | 1,756,160 | -1.11(-1.42%) |
Apr 20, 2022 | 76.46 | 78.21 | 76.03 | 78.18 | 1,505,437 | +1.90(+2.49%) |
Apr 19, 2022 | 75.15 | 76.79 | 74.79 | 76.28 | 1,447,277 | +1.10(+1.46%) |
Apr 18, 2022 | 76.11 | 76.40 | 74.37 | 75.18 | 1,205,435 | -1.15(-1.51%) |
Apr 14, 2022 | 77.18 | 78.14 | 75.59 | 76.33 | 4,911,891 | -0.56(-0.73%) |
Apr 13, 2022 | 76.03 | 77.03 | 75.46 | 76.89 | 1,942,895 | +0.39(+0.51%) |
Apr 12, 2022 | 76.48 | 78.27 | 76.30 | 76.50 | 2,089,145 | -0.02(-0.03%) |
Apr 11, 2022 | 79.76 | 79.91 | 76.36 | 76.52 | 1,424,336 | -3.47(-4.34%) |
Apr 08, 2022 | 79.75 | 80.49 | 78.88 | 79.99 | 1,659,148 | +0.52(+0.65%) |
Apr 07, 2022 | 77.94 | 79.99 | 77.64 | 79.47 | 2,080,741 | +1.13(+1.44%) |
Apr 06, 2022 | 77.31 | 78.50 | 76.95 | 78.34 | 1,559,392 | +0.68(+0.88%) |
Apr 05, 2022 | 75.95 | 77.87 | 75.82 | 77.66 | 1,841,425 | +1.56(+2.05%) |
Apr 04, 2022 | 74.98 | 76.39 | 74.51 | 76.10 | 1,746,266 | -0.83(-1.08%) |
Apr 01, 2022 | 76.91 | 77.07 | 75.14 | 76.93 | 2,030,937 | +0.11(+0.14%) |
Mar 31, 2022 | 76.53 | 78.14 | 75.78 | 76.82 | 1,936,957 | +0.15(+0.20%) |
Mar 30, 2022 | 75.92 | 76.69 | 75.60 | 76.67 | 1,987,744 | +0.75(+0.99%) |
Mar 29, 2022 | 76.56 | 76.97 | 75.76 | 75.92 | 1,219,902 | -0.08(-0.11%) |
Mar 28, 2022 | 76.16 | 76.29 | 75.17 | 76.00 | 1,036,503 | -0.05(-0.07%) |
Mar 25, 2022 | 75.65 | 76.05 | 75.12 | 76.05 | 916,670 | +0.86(+1.14%) |
Mar 24, 2022 | 75.34 | 75.63 | 74.05 | 75.19 | 1,261,395 | +0.15(+0.20%) |
Mar 23, 2022 | 75.95 | 76.16 | 74.39 | 75.04 | 1,650,305 | -1.12(-1.47%) |
Mar 22, 2022 | 75.66 | 76.28 | 75.66 | 76.16 | 1,252,662 | +0.37(+0.49%) |
Mar 21, 2022 | 74.68 | 76.12 | 74.68 | 75.79 | 1,680,834 | +0.88(+1.17%) |
Mar 18, 2022 | 74.08 | 75.00 | 73.56 | 74.91 | 2,800,056 | +1.01(+1.37%) |
Mar 17, 2022 | 72.37 | 74.07 | 71.02 | 73.90 | 1,407,781 | +1.52(+2.10%) |
Mar 16, 2022 | 71.13 | 72.40 | 70.78 | 72.38 | 1,132,336 | +1.42(+2.00%) |
Mar 15, 2022 | 70.04 | 70.97 | 69.29 | 70.96 | 1,241,480 | +1.37(+1.97%) |
Mar 14, 2022 | 69.68 | 71.40 | 69.32 | 69.59 | 1,630,803 | +0.15(+0.22%) |
Mar 11, 2022 | 70.76 | 71.34 | 69.38 | 69.44 | 1,283,202 | -0.84(-1.20%) |
Mar 10, 2022 | 70.22 | 70.44 | 69.55 | 70.28 | 839,915 | -0.88(-1.24%) |
Mar 09, 2022 | 70.43 | 71.46 | 69.86 | 71.16 | 1,233,247 | +1.46(+2.09%) |
Mar 08, 2022 | 71.32 | 71.76 | 69.50 | 69.70 | 1,825,817 | -1.95(-2.72%) |
Mar 07, 2022 | 72.41 | 72.72 | 70.89 | 71.65 | 1,623,937 | -0.57(-0.79%) |
Mar 04, 2022 | 70.69 | 72.52 | 70.26 | 72.22 | 1,378,247 | +1.32(+1.86%) |
Mar 03, 2022 | 71.49 | 71.94 | 70.66 | 70.90 | 1,788,284 | -0.10(-0.14%) |
Mar 02, 2022 | 70.72 | 71.75 | 70.45 | 71.00 | 1,431,321 | +0.12(+0.17%) |
Mar 01, 2022 | 71.12 | 72.06 | 70.27 | 70.88 | 1,312,460 | -0.29(-0.41%) |
Feb 28, 2022 | 72.24 | 72.35 | 69.93 | 71.17 | 3,155,455 | -1.22(-1.69%) |
Feb 25, 2022 | 71.53 | 72.69 | 70.82 | 72.39 | 2,182,526 | +1.28(+1.80%) |
Feb 24, 2022 | 68.71 | 71.24 | 68.71 | 71.11 | 1,301,814 | +0.24(+0.34%) |
Feb 23, 2022 | 70.63 | 71.79 | 70.55 | 70.87 | 1,142,335 | +0.34(+0.48%) |
Feb 22, 2022 | 70.25 | 70.80 | 69.90 | 70.53 | 1,136,398 | +0.48(+0.69%) |
Feb 18, 2022 | 70.05 | 0 | +0.17(+0.24%) | |||
Feb 17, 2022 | 70.84 | 71.35 | 69.77 | 69.88 | 873,360 | -1.16(-1.63%) |
Feb 16, 2022 | 70.57 | 71.36 | 70.05 | 71.04 | 1,260,521 | +0.42(+0.59%) |
Feb 15, 2022 | 70.82 | 71.67 | 70.01 | 70.62 | 1,679,175 | +0.31(+0.44%) |
Feb 14, 2022 | 71.71 | 71.92 | 69.89 | 70.31 | 1,690,552 | -1.68(-2.33%) |
Feb 11, 2022 | 73.06 | 73.70 | 71.72 | 71.99 | 1,379,847 | -1.18(-1.61%) |
Feb 10, 2022 | 73.48 | 74.40 | 72.93 | 73.17 | 1,459,356 | -1.09(-1.47%) |
Feb 09, 2022 | 74.59 | 75.59 | 73.63 | 74.26 | 1,433,372 | +0.22(+0.30%) |
Feb 08, 2022 | 73.18 | 74.25 | 72.77 | 74.04 | 1,561,961 | +0.86(+1.18%) |
Feb 07, 2022 | 74.76 | 74.76 | 73.03 | 73.18 | 1,332,750 | -1.56(-2.09%) |
Feb 04, 2022 | 73.50 | 74.97 | 72.86 | 74.74 | 1,950,592 | +1.38(+1.88%) |
Feb 03, 2022 | 70.50 | 73.36 | 3,945,230 | +1.20(+1.66%) | ||
Feb 02, 2022 | 70.49 | 72.48 | 70.49 | 72.16 | 2,290,142 | +1.63(+2.31%) |
Feb 01, 2022 | 70.47 | 70.66 | 69.47 | 70.53 | 1,526,115 | +0.51(+0.73%) |
Jan 28, 2022 | 68.46 | 70.07 | 67.49 | 70.02 | 1,351,588 | +1.94(+2.85%) |
Jan 27, 2022 | 68.77 | 69.44 | 67.78 | 68.08 | 2,342,669 | -0.14(-0.21%) |
Jan 26, 2022 | 69.46 | 70.51 | 67.88 | 68.22 | 2,405,728 | -1.81(-2.58%) |
Jan 25, 2022 | 70.52 | 70.99 | 69.77 | 70.03 | 2,576,590 | -0.86(-1.21%) |
Jan 24, 2022 | 70.63 | 71.02 | 68.56 | 70.89 | 2,791,886 | +0.26(+0.37%) |
Jan 21, 2022 | 70.27 | 71.19 | 70.14 | 70.63 | 2,331,395 | +0.78(+1.12%) |
Jan 20, 2022 | 70.87 | 71.70 | 69.76 | 69.85 | 1,315,019 | -0.57(-0.81%) |
Jan 19, 2022 | 69.17 | 70.77 | 69.01 | 70.42 | 1,319,035 | +1.01(+1.46%) |
Jan 18, 2022 | 68.94 | 69.96 | 68.28 | 69.41 | 1,540,683 | -0.18(-0.26%) |
Jan 14, 2022 | 69.59 | 0 | -0.37(-0.53%) | |||
Jan 13, 2022 | 72.00 | 72.00 | 69.87 | 69.96 | 1,368,182 | -2.18(-3.02%) |
Jan 12, 2022 | 71.72 | 72.49 | 71.54 | 72.14 | 1,003,802 | -0.19(-0.26%) |
Jan 11, 2022 | 73.45 | 74.36 | 71.41 | 72.33 | 1,640,165 | -1.12(-1.52%) |
Jan 10, 2022 | 70.15 | 73.50 | 69.83 | 73.45 | 1,959,744 | +3.14(+4.47%) |
Jan 07, 2022 | 70.63 | 71.46 | 69.96 | 70.31 | 1,280,979 | -0.39(-0.55%) |
Jan 06, 2022 | 70.30 | 71.81 | 69.80 | 70.70 | 2,046,255 | -0.06(-0.08%) |
Jan 05, 2022 | 70.18 | 71.59 | 70.05 | 70.76 | 1,961,006 | +0.33(+0.47%) |
Jan 04, 2022 | 72.88 | 72.99 | 69.55 | 70.43 | 2,621,216 | -2.67(-3.65%) |
Jan 03, 2022 | 76.51 | 76.56 | 73.07 | 73.10 | 1,682,065 | -3.46(-4.52%) |
Dec 31, 2021 | 76.48 | 77.12 | 76.40 | 76.56 | 685,994 | -0.06(-0.08%) |
Dec 30, 2021 | 75.31 | 76.92 | 75.15 | 76.62 | 1,020,781 | +1.53(+2.04%) |
Dec 29, 2021 | 75.10 | 75.34 | 74.32 | 75.09 | 1,887,759 | -0.12(-0.16%) |
Dec 28, 2021 | 76.90 | 76.90 | 75.08 | 75.21 | 1,082,402 | -1.64(-2.13%) |
Dec 27, 2021 | 76.42 | 77.07 | 76.00 | 76.85 | 875,830 | +0.73(+0.96%) |
Dec 23, 2021 | 77.21 | 77.35 | 75.67 | 76.12 | 1,883,257 | -1.10(-1.42%) |
Dec 22, 2021 | 76.44 | 77.38 | 76.11 | 77.22 | 1,196,367 | +1.08(+1.42%) |
Dec 21, 2021 | 77.46 | 77.86 | 75.76 | 76.14 | 1,741,123 | -1.04(-1.35%) |
Dec 20, 2021 | 77.62 | 78.04 | 75.74 | 77.18 | 1,787,950 | -1.14(-1.46%) |
Dec 17, 2021 | 77.91 | 78.96 | 77.17 | 78.32 | 2,667,141 | +0.41(+0.53%) |
Dec 16, 2021 | 77.47 | 78.46 | 77.13 | 77.91 | 1,680,851 | +0.68(+0.88%) |
Dec 15, 2021 | 74.42 | 77.28 | 73.61 | 77.23 | 1,978,611 | +2.40(+3.21%) |
Dec 14, 2021 | 75.73 | 76.13 | 74.56 | 74.83 | 1,056,735 | -0.56(-0.74%) |
Dec 13, 2021 | 74.75 | 75.85 | 74.63 | 75.39 | 1,346,478 | +0.64(+0.86%) |
Dec 10, 2021 | 75.16 | 76.09 | 74.56 | 74.75 | 1,652,006 | -0.44(-0.59%) |
Dec 09, 2021 | 76.20 | 76.80 | 75.13 | 75.19 | 928,772 | -0.86(-1.13%) |
Dec 08, 2021 | 76.10 | 76.36 | 75.03 | 76.05 | 1,158,779 | -0.10(-0.13%) |
Dec 07, 2021 | 75.07 | 76.25 | 74.10 | 76.15 | 1,282,337 | +1.73(+2.32%) |
Dec 06, 2021 | 73.97 | 74.64 | 73.29 | 74.42 | 1,176,476 | +0.48(+0.65%) |
Dec 03, 2021 | 74.38 | 74.70 | 73.02 | 73.94 | 1,164,915 | +0.17(+0.23%) |
Dec 02, 2021 | 72.86 | 73.92 | 72.31 | 73.77 | 1,259,920 | +0.71(+0.97%) |
Dec 01, 2021 | 74.63 | 74.98 | 72.23 | 73.06 | 1,674,133 | -1.67(-2.23%) |
Nov 30, 2021 | 76.52 | 77.25 | 74.24 | 74.73 | 2,832,764 | -1.24(-1.63%) |
Nov 29, 2021 | 76.25 | 77.28 | 75.50 | 75.97 | 1,424,509 | -0.86(-1.12%) |
Nov 26, 2021 | 75.90 | 77.89 | 75.75 | 76.83 | 1,483,297 | +1.95(+2.60%) |
Nov 24, 2021 | 74.17 | 74.95 | 73.73 | 74.88 | 1,202,004 | +0.53(+0.71%) |
Nov 23, 2021 | 73.75 | 74.72 | 72.31 | 74.35 | 2,621,354 | +0.76(+1.03%) |
Nov 22, 2021 | 75.08 | 75.41 | 73.51 | 73.59 | 1,856,221 | -1.74(-2.31%) |
Nov 19, 2021 | 73.83 | 76.26 | 73.37 | 75.33 | 1,888,594 | +2.07(+2.83%) |
Nov 18, 2021 | 73.52 | 73.27 | 72.78 | 73.26 | 1,478,892 | +0.01(+0.01%) |
Nov 17, 2021 | 73.65 | 73.99 | 72.84 | 73.25 | 1,185,950 | +0.07(+0.10%) |
Nov 16, 2021 | 73.38 | 74.67 | 73.14 | 73.18 | 1,514,212 | -0.07(-0.10%) |
Nov 15, 2021 | 73.68 | 74.15 | 72.90 | 73.25 | 1,133,922 | -0.29(-0.39%) |
Nov 12, 2021 | 72.58 | 73.71 | 71.98 | 73.54 | 1,741,664 | +0.93(+1.28%) |
Nov 11, 2021 | 71.46 | 73.01 | 71.22 | 72.61 | 1,391,318 | +1.17(+1.64%) |
Nov 10, 2021 | 71.23 | 71.44 | 1,911,671 | +0.18(+0.25%) | ||
Nov 09, 2021 | 70.92 | 71.80 | 70.66 | 71.26 | 1,622,220 | +0.13(+0.18%) |
Nov 08, 2021 | 69.33 | 71.20 | 69.22 | 71.13 | 1,695,940 | +2.16(+3.13%) |
Nov 05, 2021 | 70.86 | 71.44 | 68.03 | 68.97 | 2,335,835 | -2.86(-3.98%) |
Nov 04, 2021 | 72.03 | 72.88 | 71.40 | 71.83 | 1,030,854 | -0.48(-0.66%) |
Nov 03, 2021 | 70.52 | 72.40 | 69.16 | 72.31 | 2,183,906 | +1.40(+1.97%) |
Nov 02, 2021 | 73.60 | 73.86 | 70.11 | 70.91 | 2,675,857 | -1.77(-2.44%) |
Nov 01, 2021 | 72.84 | 72.75 | 71.58 | 72.68 | 1,720,453 | -0.63(-0.86%) |
Oct 29, 2021 | 72.58 | 73.44 | 71.92 | 73.31 | 1,285,560 | +0.65(+0.89%) |
Oct 28, 2021 | 71.85 | 72.83 | 71.85 | 72.66 | 925,702 | +1.00(+1.40%) |
Oct 27, 2021 | 72.56 | 72.65 | 71.31 | 71.66 | 924,905 | -0.77(-1.06%) |
Oct 26, 2021 | 73.20 | 72.43 | 866,632 | -0.60(-0.82%) | ||
Oct 25, 2021 | 73.70 | 73.70 | 72.81 | 73.03 | 761,681 | -0.58(-0.79%) |
Oct 22, 2021 | 73.75 | 74.11 | 73.19 | 73.61 | 580,522 | -0.03(-0.04%) |
Oct 21, 2021 | 73.16 | 73.72 | 72.53 | 73.64 | 1,030,411 | +0.71(+0.97%) |
Oct 20, 2021 | 71.41 | 73.03 | 71.25 | 72.93 | 1,685,460 | +2.00(+2.82%) |
Oct 19, 2021 | 70.55 | 71.51 | 70.52 | 70.93 | 1,565,688 | +0.91(+1.30%) |
Oct 18, 2021 | 69.56 | 70.07 | 69.10 | 70.02 | 1,568,203 | +0.35(+0.50%) |
Oct 15, 2021 | 70.79 | 70.80 | 69.62 | 69.67 | 1,950,836 | -0.59(-0.84%) |
Oct 14, 2021 | 70.50 | 70.95 | 70.02 | 70.26 | 1,464,307 | +0.10(+0.14%) |
Oct 13, 2021 | 69.89 | 70.40 | 69.84 | 70.16 | 929,447 | +0.33(+0.47%) |
Oct 12, 2021 | 70.22 | 70.59 | 69.73 | 69.83 | 1,148,564 | -0.12(-0.17%) |
Oct 11, 2021 | 71.05 | 71.58 | 69.85 | 69.95 | 1,027,727 | -1.42(-1.99%) |
Oct 08, 2021 | 72.12 | 72.64 | 71.30 | 71.37 | 1,061,935 | -0.35(-0.49%) |
Oct 07, 2021 | 71.55 | 72.50 | 71.55 | 71.72 | 1,202,164 | +0.38(+0.53%) |
Oct 06, 2021 | 70.31 | 71.41 | 69.97 | 71.34 | 2,721,242 | +1.03(+1.46%) |
Oct 05, 2021 | 71.44 | 71.77 | 70.28 | 70.31 | 1,798,526 | -0.39(-0.55%) |
Oct 04, 2021 | 72.24 | 72.56 | 70.18 | 70.70 | 1,422,735 | -1.52(-2.10%) |
Oct 01, 2021 | 73.73 | 73.79 | 71.24 | 72.22 | 1,420,654 | -1.59(-2.15%) |
Sep 30, 2021 | 74.28 | 75.49 | 73.80 | 73.81 | 1,772,273 | -0.18(-0.24%) |
Sep 29, 2021 | 72.99 | 74.81 | 72.81 | 73.99 | 1,527,184 | +1.12(+1.54%) |
Sep 28, 2021 | 73.60 | 73.76 | 72.26 | 72.87 | 1,732,252 | -1.16(-1.57%) |
Sep 27, 2021 | 75.96 | 76.09 | 73.43 | 74.03 | 1,525,760 | -2.45(-3.20%) |
Sep 24, 2021 | 77.25 | 77.48 | 76.38 | 76.48 | 690,581 | -0.87(-1.12%) |
Sep 23, 2021 | 77.04 | 78.46 | 76.76 | 77.35 | 1,512,466 | +0.61(+0.79%) |
Sep 22, 2021 | 77.24 | 77.68 | 76.46 | 76.74 | 874,321 | +0.30(+0.39%) |
Sep 21, 2021 | 76.97 | 77.41 | 76.16 | 76.44 | 940,407 | -0.29(-0.38%) |
Sep 20, 2021 | 76.99 | 78.16 | 76.31 | 76.73 | 1,290,809 | -0.90(-1.16%) |
Sep 17, 2021 | 76.99 | 77.96 | 76.61 | 77.63 | 2,877,354 | +0.48(+0.62%) |
Sep 16, 2021 | 77.62 | 77.89 | 76.55 | 77.15 | 1,283,050 | -0.47(-0.61%) |
Sep 15, 2021 | 78.16 | 78.43 | 77.33 | 77.62 | 1,464,708 | -0.41(-0.53%) |
Sep 14, 2021 | 78.81 | 79.41 | 77.97 | 78.03 | 1,320,376 | -0.47(-0.60%) |
Sep 13, 2021 | 80.30 | 80.50 | 77.80 | 78.50 | 2,411,153 | -1.49(-1.86%) |
Sep 10, 2021 | 79.94 | 81.04 | 79.69 | 79.99 | 1,739,907 | +0.01(+0.01%) |
Sep 09, 2021 | 80.94 | 80.96 | 79.56 | 79.98 | 1,656,561 | -0.76(-0.94%) |
Sep 08, 2021 | 80.01 | 80.95 | 79.61 | 80.74 | 1,314,059 | +0.94(+1.18%) |
Sep 07, 2021 | 79.82 | 80.05 | 78.82 | 79.80 | 1,157,378 | -0.45(-0.56%) |
Sep 03, 2021 | 79.98 | 80.51 | 79.78 | 80.25 | 707,935 | -0.07(-0.09%) |
Sep 02, 2021 | 79.46 | 80.36 | 79.09 | 80.32 | 1,039,139 | +0.81(+1.02%) |
Sep 01, 2021 | 78.90 | 79.68 | 77.89 | 79.51 | 1,173,731 | +0.36(+0.45%) |
Aug 31, 2021 | 79.61 | 80.40 | 78.81 | 79.15 | 1,939,127 | -0.49(-0.62%) |
Aug 30, 2021 | 79.47 | 80.50 | 79.35 | 79.64 | 1,357,896 | +0.45(+0.57%) |
Aug 27, 2021 | 77.94 | 79.41 | 77.62 | 79.19 | 1,490,684 | +1.13(+1.45%) |
Aug 26, 2021 | 77.75 | 78.46 | 77.24 | 78.06 | 996,360 | +0.46(+0.59%) |
Aug 25, 2021 | 77.15 | 77.70 | 76.69 | 77.60 | 1,028,720 | +0.46(+0.60%) |
Aug 24, 2021 | 77.40 | 77.73 | 76.98 | 77.14 | 1,014,038 | -0.33(-0.43%) |
Aug 23, 2021 | 77.52 | 77.74 | 76.81 | 77.47 | 1,243,445 | +0.38(+0.49%) |
Aug 20, 2021 | 76.67 | 77.24 | 76.31 | 77.09 | 1,185,972 | +0.53(+0.69%) |
Aug 19, 2021 | 75.90 | 77.11 | 75.62 | 76.56 | 1,777,776 | +0.28(+0.37%) |
Aug 18, 2021 | 76.90 | 77.20 | 76.24 | 76.28 | 1,426,939 | -0.95(-1.23%) |
Aug 17, 2021 | 76.77 | 77.50 | 76.51 | 77.23 | 1,238,778 | +0.43(+0.56%) |
Aug 16, 2021 | 76.95 | 77.00 | 76.36 | 76.80 | 1,364,709 | -0.12(-0.16%) |
Aug 13, 2021 | 76.73 | 76.95 | 76.47 | 76.92 | 779,389 | +0.10(+0.13%) |
Aug 12, 2021 | 76.75 | 77.46 | 76.64 | 76.82 | 1,213,558 | +0.18(+0.23%) |
Aug 11, 2021 | 76.88 | 76.91 | 76.33 | 76.64 | 1,131,505 | -0.06(-0.08%) |
Aug 10, 2021 | 76.02 | 77.60 | 75.48 | 76.70 | 2,397,929 | +0.86(+1.13%) |
Aug 09, 2021 | 76.05 | 76.30 | 75.26 | 75.84 | 1,365,429 | -0.10(-0.13%) |
Aug 06, 2021 | 76.10 | 76.23 | 74.95 | 75.94 | 1,261,570 | -0.41(-0.54%) |
Aug 05, 2021 | 76.62 | 76.69 | 75.19 | 76.35 | 1,285,963 | -0.24(-0.31%) |
Aug 04, 2021 | 75.82 | 77.11 | 75.60 | 76.59 | 1,623,574 | +0.85(+1.12%) |
Aug 03, 2021 | 75.63 | 76.15 | 75.29 | 75.74 | 1,680,024 | -0.09(-0.12%) |
Aug 02, 2021 | 75.18 | 76.12 | 74.84 | 75.83 | 1,776,176 | +0.79(+1.05%) |
Jul 30, 2021 | 73.80 | 75.48 | 73.65 | 75.04 | 2,676,551 | +1.22(+1.65%) |
Jul 29, 2021 | 73.00 | 76.43 | 72.36 | 73.82 | 4,359,489 | +1.74(+2.41%) |
Jul 28, 2021 | 72.27 | 72.74 | 71.97 | 72.08 | 2,934,015 | -0.11(-0.15%) |
Jul 27, 2021 | 71.62 | 72.21 | 71.13 | 72.19 | 1,895,428 | +0.66(+0.92%) |
Jul 26, 2021 | 71.64 | 72.48 | 71.46 | 71.53 | 2,411,769 | -0.77(-1.07%) |
Jul 23, 2021 | 71.81 | 72.36 | 71.57 | 72.30 | 2,267,979 | +0.53(+0.74%) |
Jul 22, 2021 | 70.25 | 72.19 | 70.12 | 71.77 | 1,971,626 | +1.77(+2.53%) |
Jul 21, 2021 | 70.13 | 70.25 | 69.03 | 70.00 | 2,181,345 | -0.17(-0.24%) |
Jul 20, 2021 | 70.64 | 71.20 | 69.97 | 70.17 | 1,964,300 | -0.20(-0.28%) |
Jul 19, 2021 | 68.56 | 70.59 | 68.51 | 70.37 | 2,869,007 | +0.83(+1.19%) |
Jul 16, 2021 | 68.69 | 71.54 | 68.44 | 69.54 | 3,055,217 | +1.17(+1.71%) |
Jul 15, 2021 | 67.30 | 68.43 | 67.10 | 68.37 | 1,778,969 | +0.81(+1.20%) |
Jul 14, 2021 | 68.66 | 68.85 | 67.14 | 67.56 | 1,826,304 | -1.09(-1.59%) |
Jul 13, 2021 | 68.90 | 69.26 | 68.34 | 68.65 | 1,706,739 | -0.53(-0.77%) |
Jul 12, 2021 | 69.30 | 69.67 | 68.79 | 69.18 | 1,716,906 | -0.13(-0.19%) |
Jul 09, 2021 | 69.78 | 70.14 | 68.85 | 69.31 | 1,362,775 | -0.54(-0.77%) |
Jul 08, 2021 | 68.94 | 70.03 | 68.82 | 69.85 | 1,652,544 | +0.21(+0.30%) |
Jul 07, 2021 | 68.97 | 70.05 | 68.88 | 69.64 | 1,942,249 | +0.62(+0.90%) |
Jul 06, 2021 | 69.22 | 69.31 | 68.24 | 69.02 | 2,399,947 | +1.31(+1.93%) |
Jul 02, 2021 | 67.85 | 68.10 | 67.20 | 67.71 | 1,846,663 | -0.28(-0.41%) |