Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.89 | 68.77 | 66.67 | 68.54 | 2,910,419 | +0.86(+1.28%) |
Jun 29, 2022 | 67.40 | 68.08 | 66.45 | 67.67 | 2,883,721 | -0.01(-0.01%) |
Jun 28, 2022 | 68.08 | 68.71 | 67.39 | 67.68 | 1,936,265 | -0.13(-0.19%) |
Jun 27, 2022 | 69.15 | 69.22 | 67.04 | 67.81 | 2,400,178 | -0.91(-1.33%) |
Jun 24, 2022 | 66.87 | 68.76 | 66.40 | 68.72 | 3,561,025 | +2.20(+3.31%) |
Jun 23, 2022 | 66.61 | 67.42 | 65.87 | 66.52 | 1,846,778 | -0.16(-0.25%) |
Jun 22, 2022 | 66.41 | 67.03 | 65.82 | 66.68 | 2,703,395 | -1.08(-1.59%) |
Jun 21, 2022 | 66.72 | 67.99 | 66.10 | 67.76 | 2,584,066 | +1.93(+2.93%) |
Jun 17, 2022 | 65.89 | 66.66 | 65.20 | 65.83 | 3,803,213 | -0.07(-0.10%) |
Jun 16, 2022 | 66.35 | 66.42 | 64.95 | 65.90 | 1,875,284 | -1.76(-2.59%) |
Jun 15, 2022 | 67.31 | 68.63 | 66.68 | 67.65 | 1,679,982 | +0.53(+0.79%) |
Jun 14, 2022 | 68.78 | 69.06 | 66.57 | 67.12 | 1,917,233 | -1.83(-2.66%) |
Jun 13, 2022 | 69.27 | 70.02 | 68.32 | 68.95 | 1,918,352 | -2.12(-2.99%) |
Jun 10, 2022 | 72.53 | 72.77 | 71.06 | 71.08 | 2,386,591 | -2.63(-3.57%) |
Jun 09, 2022 | 73.89 | 74.83 | 73.47 | 73.71 | 2,583,076 | -0.33(-0.45%) |
Jun 08, 2022 | 73.54 | 74.62 | 72.92 | 74.04 | 1,986,869 | -0.15(-0.20%) |
Jun 07, 2022 | 72.48 | 74.25 | 72.13 | 74.18 | 1,631,730 | +1.25(+1.72%) |
Jun 06, 2022 | 73.25 | 73.76 | 72.81 | 72.93 | 1,051,696 | +0.01(+0.01%) |
Jun 03, 2022 | 72.48 | 73.05 | 71.85 | 72.92 | 1,459,502 | -0.05(-0.07%) |
Jun 02, 2022 | 71.77 | 73.09 | 71.43 | 72.97 | 2,200,045 | +1.23(+1.72%) |
Jun 01, 2022 | 72.08 | 72.90 | 71.36 | 71.74 | 2,458,176 | -0.42(-0.58%) |
May 31, 2022 | 73.27 | 73.37 | 71.50 | 72.15 | 10,065,814 | -1.84(-2.49%) |
May 27, 2022 | 73.56 | 74.31 | 73.10 | 74.00 | 2,926,072 | +1.18(+1.62%) |
May 26, 2022 | 72.13 | 73.29 | 71.84 | 72.81 | 3,485,350 | +1.50(+2.11%) |
May 25, 2022 | 72.46 | 72.66 | 70.58 | 71.31 | 2,943,771 | -1.90(-2.60%) |
May 24, 2022 | 72.57 | 73.59 | 71.02 | 73.21 | 3,167,372 | +1.57(+2.19%) |
May 23, 2022 | 71.76 | 72.52 | 70.92 | 71.64 | 2,550,125 | +0.42(+0.59%) |
May 20, 2022 | 71.10 | 72.12 | 69.29 | 71.22 | 3,111,654 | +0.82(+1.17%) |
May 19, 2022 | 69.11 | 71.27 | 69.06 | 70.40 | 1,835,958 | +0.65(+0.93%) |
May 18, 2022 | 71.87 | 72.32 | 69.54 | 69.75 | 1,966,694 | -3.14(-4.31%) |
May 17, 2022 | 72.48 | 72.89 | 71.34 | 72.89 | 2,839,582 | +1.08(+1.51%) |
May 16, 2022 | 72.02 | 72.31 | 71.07 | 71.81 | 2,175,145 | -0.74(-1.03%) |
May 13, 2022 | 71.31 | 72.92 | 70.98 | 72.55 | 2,693,012 | +2.04(+2.89%) |
May 12, 2022 | 70.05 | 71.77 | 68.83 | 70.51 | 2,569,645 | +0.10(+0.14%) |
May 11, 2022 | 70.23 | 71.46 | 69.87 | 70.42 | 3,327,839 | +0.13(+0.18%) |
May 10, 2022 | 71.35 | 72.25 | 69.03 | 70.29 | 2,868,728 | -0.52(-0.74%) |
May 09, 2022 | 70.79 | 71.66 | 70.29 | 70.81 | 2,813,932 | -1.23(-1.70%) |
May 06, 2022 | 71.70 | 72.32 | 70.29 | 72.04 | 2,557,561 | -0.10(-0.13%) |
May 05, 2022 | 72.92 | 73.51 | 71.42 | 72.13 | 2,461,673 | -1.85(-2.51%) |
May 04, 2022 | 71.42 | 74.21 | 70.76 | 73.99 | 2,796,107 | +3.17(+4.47%) |
May 03, 2022 | 70.43 | 71.12 | 70.00 | 70.82 | 2,378,007 | +0.36(+0.51%) |
May 02, 2022 | 70.51 | 71.52 | 68.90 | 70.46 | 2,720,062 | +0.11(+0.15%) |
Apr 29, 2022 | 73.00 | 73.33 | 70.10 | 70.36 | 2,915,983 | -3.12(-4.25%) |
Apr 28, 2022 | 71.08 | 73.91 | 70.94 | 73.48 | 2,937,550 | +2.41(+3.40%) |
Apr 27, 2022 | 69.85 | 71.82 | 69.85 | 71.06 | 2,588,104 | +1.16(+1.66%) |
Apr 26, 2022 | 70.87 | 71.45 | 69.73 | 69.90 | 2,310,200 | -2.15(-2.99%) |
Apr 25, 2022 | 72.71 | 73.44 | 70.57 | 72.06 | 4,181,323 | +1.14(+1.61%) |
Apr 22, 2022 | 71.32 | 72.09 | 70.82 | 70.92 | 2,190,121 | -1.73(-2.38%) |
Apr 21, 2022 | 73.51 | 74.02 | 72.29 | 72.65 | 2,335,759 | -0.30(-0.41%) |
Apr 20, 2022 | 73.39 | 73.77 | 72.72 | 72.95 | 2,182,159 | +0.14(+0.20%) |
Apr 19, 2022 | 71.51 | 72.91 | 71.35 | 72.80 | 1,429,063 | +1.69(+2.38%) |
Apr 18, 2022 | 72.14 | 72.51 | 70.63 | 71.11 | 1,570,625 | -1.09(-1.51%) |
Apr 14, 2022 | 73.44 | 73.88 | 72.15 | 72.20 | 1,777,626 | -1.05(-1.44%) |
Apr 13, 2022 | 72.69 | 73.89 | 72.69 | 73.26 | 1,648,837 | -0.05(-0.07%) |
Apr 12, 2022 | 73.91 | 74.56 | 72.92 | 73.30 | 2,913,461 | -0.46(-0.63%) |
Apr 11, 2022 | 74.38 | 74.63 | 73.56 | 73.77 | 1,812,148 | -0.84(-1.13%) |
Apr 08, 2022 | 74.63 | 75.53 | 74.48 | 74.61 | 2,181,300 | -0.29(-0.39%) |
Apr 07, 2022 | 73.20 | 75.33 | 73.20 | 74.90 | 3,118,456 | +1.27(+1.72%) |
Apr 06, 2022 | 71.80 | 73.75 | 71.63 | 73.63 | 2,760,052 | +1.04(+1.44%) |
Apr 05, 2022 | 73.76 | 73.96 | 72.36 | 72.59 | 1,638,744 | -1.44(-1.94%) |
Apr 04, 2022 | 73.70 | 74.13 | 73.23 | 74.03 | 1,938,706 | +0.35(+0.47%) |
Apr 01, 2022 | 74.29 | 74.62 | 73.17 | 73.68 | 2,683,363 | -0.65(-0.87%) |
Mar 31, 2022 | 74.96 | 75.67 | 74.28 | 74.33 | 2,498,519 | -0.77(-1.03%) |
Mar 30, 2022 | 75.34 | 75.97 | 75.05 | 75.10 | 1,306,148 | -0.87(-1.14%) |
Mar 29, 2022 | 76.02 | 76.78 | 75.43 | 75.97 | 1,876,162 | +0.62(+0.82%) |
Mar 28, 2022 | 74.34 | 75.39 | 73.72 | 75.35 | 2,296,507 | +0.74(+1.00%) |
Mar 25, 2022 | 74.96 | 75.10 | 74.01 | 74.61 | 1,586,002 | -0.17(-0.23%) |
Mar 24, 2022 | 73.78 | 74.83 | 73.36 | 74.78 | 1,902,753 | +0.95(+1.28%) |
Mar 23, 2022 | 74.50 | 74.96 | 73.65 | 73.83 | 1,734,433 | -1.05(-1.41%) |
Mar 22, 2022 | 74.67 | 75.90 | 74.67 | 74.89 | 2,698,302 | +0.19(+0.26%) |
Mar 21, 2022 | 74.88 | 75.50 | 73.82 | 74.69 | 1,868,658 | -0.63(-0.83%) |
Mar 18, 2022 | 74.04 | 75.70 | 73.91 | 75.32 | 3,957,364 | +1.54(+2.08%) |
Mar 17, 2022 | 72.48 | 73.83 | 72.43 | 73.79 | 1,934,091 | +0.86(+1.18%) |
Mar 16, 2022 | 71.97 | 74.21 | 71.48 | 72.93 | 2,787,837 | +1.79(+2.51%) |
Mar 15, 2022 | 70.03 | 71.39 | 69.50 | 71.14 | 4,819,890 | +1.61(+2.32%) |
Mar 14, 2022 | 70.83 | 70.87 | 68.65 | 69.53 | 4,155,662 | -0.41(-0.58%) |
Mar 11, 2022 | 71.47 | 71.59 | 69.81 | 69.93 | 3,406,951 | -1.35(-1.90%) |
Mar 10, 2022 | 71.77 | 70.80 | 71.28 | 4,121,523 | -1.41(-1.94%) | |
Mar 09, 2022 | 72.39 | 73.60 | 72.21 | 72.69 | 3,157,848 | +1.70(+2.39%) |
Mar 08, 2022 | 71.68 | 72.67 | 70.98 | 70.99 | 3,364,423 | -0.77(-1.08%) |
Mar 07, 2022 | 75.15 | 75.43 | 71.72 | 71.77 | 2,866,125 | -3.54(-4.69%) |
Mar 04, 2022 | 75.54 | 75.90 | 74.05 | 75.30 | 3,092,099 | -1.18(-1.54%) |
Mar 03, 2022 | 76.95 | 77.80 | 76.02 | 76.48 | 2,754,828 | +0.39(+0.51%) |
Mar 02, 2022 | 75.52 | 76.31 | 75.39 | 76.09 | 3,381,446 | +1.09(+1.46%) |
Mar 01, 2022 | 75.67 | 75.81 | 73.95 | 75.00 | 3,625,123 | -0.66(-0.87%) |
Feb 28, 2022 | 74.53 | 76.24 | 74.53 | 75.66 | 4,056,718 | -0.17(-0.23%) |
Feb 25, 2022 | 74.07 | 76.09 | 74.27 | 75.83 | 3,111,366 | +1.85(+2.51%) |
Feb 24, 2022 | 70.82 | 74.31 | 70.61 | 73.98 | 3,941,379 | +1.84(+2.54%) |
Feb 23, 2022 | 74.15 | 74.18 | 71.63 | 72.14 | 2,868,774 | -1.56(-2.11%) |
Feb 22, 2022 | 73.51 | 74.87 | 73.29 | 73.70 | 2,569,241 | -0.05(-0.07%) |
Feb 18, 2022 | 73.75 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 75.37 | 75.44 | 73.57 | 73.62 | 2,332,964 | -2.33(-3.07%) |
Feb 16, 2022 | 76.02 | 76.38 | 74.59 | 75.95 | 3,432,218 | +0.08(+0.10%) |
Feb 15, 2022 | 78.17 | 78.66 | 75.64 | 75.87 | 4,284,795 | -0.92(-1.20%) |
Feb 14, 2022 | 76.61 | 77.28 | 75.76 | 76.80 | 4,048,891 | +0.11(+0.14%) |
Feb 11, 2022 | 78.58 | 78.81 | 76.18 | 76.69 | 2,590,908 | -1.84(-2.34%) |
Feb 10, 2022 | 79.81 | 80.25 | 78.19 | 78.53 | 2,000,438 | -2.14(-2.65%) |
Feb 09, 2022 | 81.77 | 81.96 | 80.32 | 80.67 | 2,213,957 | -0.29(-0.36%) |
Feb 08, 2022 | 79.00 | 81.14 | 79.00 | 80.96 | 3,420,976 | +2.32(+2.95%) |
Feb 07, 2022 | 79.54 | 79.83 | 78.48 | 78.64 | 1,859,028 | -0.75(-0.95%) |
Feb 04, 2022 | 78.25 | 80.15 | 77.97 | 79.39 | 3,643,436 | +0.57(+0.72%) |
Feb 03, 2022 | 79.61 | 78.72 | 78.82 | 3,014,456 | -1.37(-1.71%) | |
Feb 02, 2022 | 80.72 | 81.19 | 79.38 | 80.19 | 3,001,014 | -0.28(-0.35%) |
Feb 01, 2022 | 82.67 | 83.17 | 78.55 | 80.47 | 5,161,984 | -1.80(-2.19%) |
Jan 31, 2022 | 78.29 | 82.52 | 82.27 | 4,891,761 | +2.56(+3.21%) | |
Jan 28, 2022 | 79.17 | 79.72 | 77.85 | 79.71 | 4,535,389 | +0.15(+0.19%) |
Jan 27, 2022 | 79.25 | 80.33 | 78.29 | 79.55 | 3,212,323 | +1.05(+1.34%) |
Jan 26, 2022 | 80.48 | 81.49 | 78.00 | 78.50 | 3,772,771 | -1.40(-1.75%) |
Jan 25, 2022 | 78.70 | 80.34 | 77.92 | 79.90 | 4,181,977 | -0.25(-0.31%) |
Jan 24, 2022 | 78.66 | 80.26 | 77.17 | 80.15 | 4,623,064 | +0.12(+0.14%) |
Jan 21, 2022 | 79.17 | 80.79 | 78.55 | 80.03 | 2,953,346 | +0.87(+1.09%) |
Jan 20, 2022 | 80.50 | 80.99 | 78.81 | 79.17 | 3,670,376 | -0.86(-1.07%) |
Jan 19, 2022 | 81.08 | 81.31 | 79.78 | 80.02 | 2,733,430 | -0.76(-0.94%) |
Jan 18, 2022 | 79.98 | 81.03 | 78.66 | 80.78 | 2,742,045 | -0.28(-0.34%) |
Jan 14, 2022 | 81.06 | 0 | -1.52(-1.84%) | |||
Jan 13, 2022 | 83.87 | 84.43 | 82.37 | 82.58 | 3,138,773 | -1.15(-1.37%) |
Jan 12, 2022 | 83.51 | 84.11 | 82.94 | 83.73 | 2,974,183 | +0.68(+0.82%) |
Jan 11, 2022 | 82.05 | 83.10 | 81.06 | 83.05 | 2,424,041 | +1.52(+1.87%) |
Jan 10, 2022 | 80.71 | 81.55 | 79.41 | 81.53 | 2,014,593 | +0.29(+0.36%) |
Jan 07, 2022 | 81.28 | 82.11 | 81.09 | 81.24 | 2,441,903 | -0.34(-0.41%) |
Jan 06, 2022 | 81.07 | 81.83 | 80.68 | 81.57 | 1,704,473 | +0.85(+1.05%) |
Jan 05, 2022 | 83.33 | 83.88 | 80.63 | 80.73 | 2,759,181 | -2.30(-2.77%) |
Jan 04, 2022 | 82.24 | 83.26 | 81.82 | 83.03 | 1,806,011 | +0.63(+0.76%) |
Jan 03, 2022 | 83.97 | 84.95 | 81.45 | 82.40 | 2,294,499 | -1.44(-1.72%) |
Dec 31, 2021 | 82.98 | 84.33 | 82.98 | 83.85 | 1,023,486 | +0.68(+0.82%) |
Dec 30, 2021 | 83.65 | 84.04 | 83.11 | 83.16 | 897,537 | -0.44(-0.53%) |
Dec 29, 2021 | 83.03 | 84.00 | 83.03 | 83.61 | 1,276,947 | +0.35(+0.42%) |
Dec 28, 2021 | 83.29 | 83.50 | 82.94 | 83.26 | 758,294 | -0.06(-0.07%) |
Dec 27, 2021 | 82.56 | 83.34 | 82.42 | 83.32 | 700,302 | +1.22(+1.49%) |
Dec 23, 2021 | 81.71 | 82.42 | 81.30 | 82.09 | 968,929 | +0.91(+1.11%) |
Dec 22, 2021 | 81.02 | 81.43 | 80.54 | 81.19 | 1,053,485 | +0.13(+0.15%) |
Dec 21, 2021 | 80.25 | 81.16 | 79.74 | 81.06 | 1,469,466 | +1.78(+2.25%) |
Dec 20, 2021 | 80.17 | 80.17 | 77.59 | 79.28 | 2,534,287 | -1.76(-2.17%) |
Dec 17, 2021 | 82.27 | 83.46 | 80.91 | 81.04 | 3,199,434 | -2.26(-2.72%) |
Dec 16, 2021 | 82.54 | 83.65 | 82.06 | 83.31 | 3,473,695 | +1.53(+1.87%) |
Dec 15, 2021 | 81.90 | 82.22 | 80.39 | 81.78 | 2,089,263 | +0.11(+0.13%) |
Dec 14, 2021 | 81.92 | 82.24 | 80.96 | 81.67 | 2,262,324 | -0.55(-0.67%) |
Dec 13, 2021 | 83.06 | 83.43 | 81.66 | 82.22 | 2,598,649 | -0.67(-0.81%) |
Dec 10, 2021 | 83.12 | 83.36 | 82.62 | 82.89 | 2,470,410 | -0.11(-0.13%) |
Dec 09, 2021 | 82.85 | 83.40 | 82.02 | 83.00 | 2,499,390 | -0.02(-0.02%) |
Dec 08, 2021 | 82.48 | 83.31 | 81.56 | 83.02 | 3,035,961 | +0.49(+0.60%) |
Dec 07, 2021 | 81.99 | 83.07 | 81.58 | 82.53 | 2,173,441 | +1.63(+2.01%) |
Dec 06, 2021 | 80.31 | 81.36 | 79.62 | 80.90 | 2,124,889 | +1.17(+1.46%) |
Dec 03, 2021 | 80.26 | 80.50 | 78.89 | 79.73 | 2,322,361 | -0.05(-0.06%) |
Dec 02, 2021 | 77.87 | 79.99 | 77.86 | 79.78 | 2,310,182 | +2.31(+2.98%) |
Dec 01, 2021 | 78.68 | 80.25 | 77.44 | 77.47 | 2,333,781 | +0.05(+0.06%) |
Nov 30, 2021 | 80.00 | 80.49 | 77.18 | 77.42 | 2,702,309 | -3.06(-3.80%) |
Nov 29, 2021 | 81.00 | 81.22 | 79.92 | 80.49 | 2,008,644 | +0.38(+0.47%) |
Nov 26, 2021 | 79.86 | 81.11 | 79.45 | 80.11 | 1,215,059 | -1.22(-1.50%) |
Nov 24, 2021 | 80.55 | 81.42 | 79.80 | 81.33 | 1,064,136 | +0.63(+0.78%) |
Nov 23, 2021 | 80.89 | 81.25 | 80.43 | 80.71 | 1,747,718 | -0.38(-0.46%) |
Nov 22, 2021 | 83.06 | 83.19 | 80.77 | 81.08 | 1,838,474 | -1.98(-2.39%) |
Nov 19, 2021 | 83.24 | 84.58 | 82.88 | 83.07 | 3,013,240 | +0.03(+0.03%) |
Nov 18, 2021 | 81.65 | 83.22 | 82.79 | 83.04 | 2,685,851 | +0.87(+1.05%) |
Nov 17, 2021 | 81.01 | 82.63 | 80.75 | 82.17 | 2,765,613 | +1.01(+1.24%) |
Nov 16, 2021 | 81.20 | 81.61 | 80.87 | 81.16 | 1,535,329 | +0.35(+0.43%) |
Nov 15, 2021 | 82.10 | 82.19 | 80.60 | 80.82 | 1,373,668 | -1.41(-1.72%) |
Nov 12, 2021 | 80.61 | 82.25 | 80.00 | 82.23 | 1,809,568 | +2.14(+2.67%) |
Nov 11, 2021 | 80.14 | 80.38 | 79.48 | 80.09 | 1,815,570 | +0.04(+0.05%) |
Nov 10, 2021 | 80.62 | 80.05 | 3,109,835 | -0.17(-0.22%) | ||
Nov 09, 2021 | 79.13 | 80.35 | 78.81 | 80.22 | 3,205,767 | +1.25(+1.58%) |
Nov 08, 2021 | 78.85 | 79.12 | 78.16 | 78.97 | 2,522,589 | +0.51(+0.65%) |
Nov 05, 2021 | 78.87 | 79.42 | 78.32 | 78.46 | 1,563,012 | -0.12(-0.16%) |
Nov 04, 2021 | 77.72 | 78.59 | 77.58 | 78.59 | 2,023,603 | +1.18(+1.53%) |
Nov 03, 2021 | 78.05 | 78.57 | 76.45 | 77.41 | 2,402,128 | -0.48(-0.62%) |
Nov 02, 2021 | 78.10 | 78.21 | 76.97 | 77.89 | 1,526,183 | +0.18(+0.23%) |
Nov 01, 2021 | 77.26 | 77.94 | 76.95 | 77.71 | 1,922,485 | +0.59(+0.76%) |
Oct 29, 2021 | 76.40 | 78.24 | 76.38 | 77.12 | 2,989,212 | +0.37(+0.49%) |
Oct 28, 2021 | 76.44 | 76.98 | 75.48 | 76.75 | 2,536,180 | +0.19(+0.25%) |
Oct 27, 2021 | 77.47 | 77.62 | 76.33 | 76.55 | 3,016,464 | -0.53(-0.69%) |
Oct 26, 2021 | 79.06 | 77.08 | 3,808,707 | -1.53(-1.94%) | ||
Oct 25, 2021 | 77.87 | 80.62 | 77.87 | 78.61 | 3,773,706 | -3.62(-4.40%) |
Oct 22, 2021 | 82.45 | 83.27 | 82.24 | 82.23 | 2,789,557 | +0.27(+0.33%) |
Oct 21, 2021 | 80.84 | 82.00 | 80.17 | 81.96 | 1,997,031 | -0.11(-0.13%) |
Oct 20, 2021 | 81.27 | 83.03 | 80.88 | 82.07 | 2,436,706 | +1.00(+1.23%) |
Oct 19, 2021 | 80.66 | 81.37 | 80.44 | 81.07 | 1,445,375 | +1.06(+1.32%) |
Oct 18, 2021 | 80.34 | 80.54 | 79.68 | 80.01 | 1,512,396 | -0.75(-0.93%) |
Oct 15, 2021 | 80.59 | 81.33 | 80.17 | 80.76 | 1,750,994 | +0.66(+0.83%) |
Oct 14, 2021 | 78.70 | 80.17 | 78.69 | 80.10 | 2,256,082 | +2.05(+2.62%) |
Oct 13, 2021 | 78.97 | 79.02 | 77.86 | 78.05 | 1,582,170 | -0.63(-0.81%) |
Oct 12, 2021 | 78.56 | 78.92 | 78.05 | 78.69 | 2,466,849 | +0.31(+0.39%) |
Oct 11, 2021 | 79.92 | 80.18 | 78.32 | 78.38 | 2,222,556 | -1.76(-2.19%) |
Oct 08, 2021 | 80.58 | 81.03 | 79.37 | 80.14 | 2,022,967 | -0.89(-1.10%) |
Oct 07, 2021 | 80.61 | 81.73 | 80.45 | 81.03 | 2,590,849 | +1.45(+1.82%) |
Oct 06, 2021 | 79.50 | 80.18 | 77.98 | 79.58 | 1,996,240 | -0.47(-0.59%) |
Oct 05, 2021 | 79.01 | 80.42 | 78.60 | 80.05 | 2,166,984 | +1.39(+1.77%) |
Oct 04, 2021 | 78.85 | 79.82 | 78.34 | 78.66 | 2,577,216 | -0.57(-0.72%) |
Oct 01, 2021 | 79.38 | 79.70 | 77.83 | 79.22 | 2,635,119 | +0.21(+0.27%) |
Sep 30, 2021 | 80.55 | 80.74 | 79.02 | 79.01 | 2,452,162 | -1.00(-1.25%) |
Sep 29, 2021 | 80.57 | 81.04 | 79.81 | 80.01 | 1,858,430 | -0.37(-0.47%) |
Sep 28, 2021 | 80.25 | 80.81 | 79.43 | 80.38 | 2,541,684 | -0.50(-0.62%) |
Sep 27, 2021 | 81.19 | 81.75 | 80.73 | 80.88 | 1,681,197 | -0.60(-0.74%) |
Sep 24, 2021 | 82.03 | 82.72 | 81.20 | 81.49 | 1,951,753 | -0.85(-1.03%) |
Sep 23, 2021 | 81.17 | 83.36 | 80.69 | 82.33 | 4,426,023 | +1.39(+1.72%) |
Sep 22, 2021 | 80.53 | 82.15 | 79.82 | 80.94 | 3,632,880 | +2.20(+2.79%) |
Sep 21, 2021 | 80.01 | 80.78 | 78.68 | 78.74 | 4,382,930 | -1.13(-1.42%) |
Sep 20, 2021 | 80.66 | 81.05 | 79.00 | 79.88 | 4,642,508 | -1.77(-2.16%) |
Sep 17, 2021 | 83.79 | 83.79 | 81.52 | 81.64 | 11,494,883 | -3.05(-3.61%) |
Sep 16, 2021 | 86.76 | 86.76 | 84.14 | 84.70 | 3,302,357 | -2.06(-2.38%) |
Sep 15, 2021 | 86.98 | 86.98 | 85.91 | 86.76 | 2,987,272 | -0.01(-0.01%) |
Sep 14, 2021 | 86.63 | 87.22 | 85.72 | 86.77 | 2,201,168 | +0.39(+0.46%) |
Sep 13, 2021 | 87.70 | 88.07 | 85.85 | 86.38 | 2,096,526 | -0.58(-0.66%) |
Sep 10, 2021 | 87.41 | 87.62 | 86.62 | 86.95 | 1,559,665 | +0.07(+0.08%) |
Sep 09, 2021 | 87.23 | 87.63 | 86.54 | 86.89 | 1,676,899 | -0.23(-0.26%) |
Sep 08, 2021 | 85.59 | 87.44 | 85.50 | 87.12 | 2,408,024 | +1.29(+1.50%) |
Sep 07, 2021 | 87.93 | 87.93 | 85.71 | 85.83 | 2,141,400 | -2.34(-2.66%) |
Sep 03, 2021 | 88.24 | 88.78 | 87.94 | 88.17 | 1,367,704 | -0.23(-0.26%) |
Sep 02, 2021 | 88.25 | 88.79 | 88.01 | 88.40 | 1,610,942 | +0.54(+0.61%) |
Sep 01, 2021 | 88.53 | 88.54 | 87.34 | 87.87 | 1,782,566 | -0.69(-0.78%) |
Aug 31, 2021 | 88.70 | 88.96 | 88.21 | 88.56 | 2,212,614 | -0.14(-0.16%) |
Aug 30, 2021 | 88.36 | 89.15 | 88.13 | 88.70 | 903,919 | +0.35(+0.39%) |
Aug 27, 2021 | 88.45 | 89.00 | 88.12 | 88.36 | 1,245,195 | +0.19(+0.22%) |
Aug 26, 2021 | 87.31 | 88.35 | 87.30 | 88.16 | 1,590,990 | +0.65(+0.75%) |
Aug 25, 2021 | 87.16 | 87.84 | 87.02 | 87.51 | 2,118,671 | +0.73(+0.84%) |
Aug 24, 2021 | 86.29 | 87.15 | 86.09 | 86.78 | 2,692,485 | +0.43(+0.50%) |
Aug 23, 2021 | 86.94 | 87.38 | 86.29 | 86.35 | 2,121,849 | -0.10(-0.11%) |
Aug 20, 2021 | 86.26 | 86.82 | 85.92 | 86.44 | 3,427,608 | -0.17(-0.20%) |
Aug 19, 2021 | 86.01 | 87.28 | 85.76 | 86.62 | 1,399,055 | -0.06(-0.07%) |
Aug 18, 2021 | 86.65 | 87.84 | 86.48 | 86.67 | 2,482,351 | -0.23(-0.26%) |
Aug 17, 2021 | 87.57 | 87.87 | 86.36 | 86.90 | 1,902,351 | -1.11(-1.26%) |
Aug 16, 2021 | 86.91 | 88.21 | 86.64 | 88.02 | 2,787,423 | +1.19(+1.37%) |
Aug 13, 2021 | 86.44 | 87.18 | 86.29 | 86.83 | 2,948,514 | +0.44(+0.51%) |
Aug 12, 2021 | 86.61 | 86.61 | 85.77 | 86.39 | 1,403,425 | -0.22(-0.25%) |
Aug 11, 2021 | 86.11 | 86.71 | 86.01 | 86.61 | 1,607,585 | +0.54(+0.62%) |
Aug 10, 2021 | 86.09 | 86.73 | 85.61 | 86.07 | 1,325,524 | +0.13(+0.16%) |
Aug 09, 2021 | 86.02 | 86.25 | 85.18 | 85.94 | 1,949,606 | -0.39(-0.45%) |
Aug 06, 2021 | 87.18 | 87.46 | 86.16 | 86.33 | 2,024,163 | -0.57(-0.65%) |
Aug 05, 2021 | 87.30 | 87.55 | 86.22 | 86.89 | 1,615,226 | -0.07(-0.08%) |
Aug 04, 2021 | 87.15 | 87.80 | 86.74 | 86.96 | 1,268,445 | -0.46(-0.53%) |
Aug 03, 2021 | 86.30 | 87.94 | 86.30 | 87.42 | 1,758,134 | +1.29(+1.50%) |
Aug 02, 2021 | 85.89 | 86.84 | 85.89 | 86.13 | 1,504,611 | +0.36(+0.42%) |
Jul 30, 2021 | 85.08 | 85.99 | 85.08 | 85.76 | 1,613,439 | +0.65(+0.77%) |
Jul 29, 2021 | 84.62 | 85.18 | 84.20 | 85.11 | 2,098,656 | +0.90(+1.07%) |
Jul 28, 2021 | 84.30 | 84.70 | 83.58 | 84.21 | 1,743,863 | -0.28(-0.33%) |
Jul 27, 2021 | 85.26 | 85.39 | 83.82 | 84.49 | 1,777,214 | -0.80(-0.94%) |
Jul 26, 2021 | 86.14 | 86.39 | 83.18 | 85.30 | 3,234,741 | +0.52(+0.61%) |
Jul 23, 2021 | 84.36 | 85.06 | 83.95 | 84.78 | 1,721,913 | +1.14(+1.36%) |
Jul 22, 2021 | 83.32 | 83.95 | 82.96 | 83.64 | 2,216,952 | +0.50(+0.60%) |
Jul 21, 2021 | 82.60 | 83.24 | 82.51 | 83.14 | 1,511,575 | +0.68(+0.82%) |
Jul 20, 2021 | 80.88 | 82.64 | 80.58 | 82.46 | 1,920,387 | +1.95(+2.43%) |
Jul 19, 2021 | 80.46 | 80.84 | 79.51 | 80.51 | 2,645,985 | -0.82(-1.01%) |
Jul 16, 2021 | 81.47 | 81.93 | 81.28 | 81.33 | 1,727,834 | -0.30(-0.36%) |
Jul 15, 2021 | 80.93 | 81.81 | 80.93 | 81.63 | 1,847,238 | +0.43(+0.53%) |
Jul 14, 2021 | 79.87 | 81.39 | 79.87 | 81.20 | 1,850,302 | +1.20(+1.50%) |
Jul 13, 2021 | 80.46 | 80.82 | 79.78 | 80.00 | 1,757,314 | -0.28(-0.35%) |
Jul 12, 2021 | 79.94 | 80.34 | 79.72 | 80.28 | 1,573,216 | +0.00(+0.00%) |
Jul 09, 2021 | 80.30 | 80.46 | 79.71 | 80.28 | 1,120,628 | +0.70(+0.88%) |
Jul 08, 2021 | 79.42 | 80.38 | 78.97 | 79.58 | 1,543,409 | -0.95(-1.18%) |
Jul 07, 2021 | 79.36 | 81.07 | 78.84 | 80.53 | 1,718,028 | +1.75(+2.22%) |
Jul 06, 2021 | 78.79 | 79.08 | 78.25 | 78.77 | 1,639,596 | -0.39(-0.50%) |
Jul 02, 2021 | 78.72 | 79.43 | 78.39 | 79.17 | 1,162,195 | +0.56(+0.71%) |