Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 69.47 | 70.01 | 68.26 | 69.56 | 1,366,747 | -0.71(-1.01%) |
Jun 29, 2022 | 69.23 | 70.33 | 68.71 | 70.27 | 1,252,408 | +1.16(+1.68%) |
Jun 28, 2022 | 71.00 | 71.72 | 69.04 | 69.11 | 947,635 | -2.01(-2.83%) |
Jun 27, 2022 | 71.60 | 71.87 | 69.86 | 71.12 | 730,942 | +0.15(+0.21%) |
Jun 24, 2022 | 68.58 | 71.08 | 68.48 | 70.97 | 1,445,081 | +3.21(+4.74%) |
Jun 23, 2022 | 67.11 | 68.13 | 66.44 | 67.76 | 1,084,465 | +1.57(+2.37%) |
Jun 22, 2022 | 65.36 | 67.10 | 65.19 | 66.19 | 1,124,712 | -0.36(-0.54%) |
Jun 21, 2022 | 66.81 | 68.42 | 66.43 | 66.55 | 1,238,388 | +0.58(+0.88%) |
Jun 17, 2022 | 65.51 | 66.47 | 64.81 | 65.97 | 1,718,701 | +0.66(+1.01%) |
Jun 16, 2022 | 67.08 | 67.34 | 64.94 | 65.31 | 1,419,480 | -3.08(-4.50%) |
Jun 15, 2022 | 67.13 | 69.10 | 67.01 | 68.39 | 1,041,799 | +2.03(+3.06%) |
Jun 14, 2022 | 67.40 | 68.67 | 65.76 | 66.36 | 1,533,228 | -1.55(-2.28%) |
Jun 13, 2022 | 68.48 | 70.06 | 67.47 | 67.91 | 1,932,119 | -2.85(-4.03%) |
Jun 10, 2022 | 71.73 | 72.36 | 70.48 | 70.76 | 986,760 | -1.81(-2.49%) |
Jun 09, 2022 | 73.40 | 74.00 | 72.53 | 72.57 | 764,523 | -1.33(-1.80%) |
Jun 08, 2022 | 74.00 | 74.75 | 73.72 | 73.90 | 870,555 | -0.19(-0.26%) |
Jun 07, 2022 | 71.84 | 74.24 | 71.59 | 74.09 | 931,843 | +1.41(+1.94%) |
Jun 06, 2022 | 73.24 | 73.97 | 72.64 | 72.68 | 623,208 | -0.05(-0.07%) |
Jun 03, 2022 | 72.99 | 73.86 | 72.54 | 72.73 | 574,219 | -1.45(-1.95%) |
Jun 02, 2022 | 72.64 | 74.46 | 72.52 | 74.18 | 852,434 | +1.35(+1.85%) |
Jun 01, 2022 | 75.43 | 76.85 | 72.02 | 72.83 | 1,291,053 | -2.22(-2.96%) |
May 31, 2022 | 74.74 | 76.18 | 74.27 | 75.05 | 3,439,681 | -0.15(-0.20%) |
May 27, 2022 | 74.49 | 76.30 | 74.31 | 75.20 | 1,292,304 | +1.60(+2.17%) |
May 26, 2022 | 70.74 | 73.69 | 70.63 | 73.60 | 2,019,631 | +2.85(+4.03%) |
May 25, 2022 | 68.86 | 71.18 | 68.32 | 70.75 | 1,840,674 | +1.76(+2.55%) |
May 24, 2022 | 70.72 | 71.36 | 68.31 | 68.99 | 1,730,791 | -3.24(-4.49%) |
May 23, 2022 | 71.92 | 72.37 | 70.86 | 72.23 | 1,462,685 | +1.00(+1.40%) |
May 20, 2022 | 72.00 | 72.08 | 69.78 | 71.23 | 1,330,866 | +0.43(+0.61%) |
May 19, 2022 | 69.86 | 71.78 | 69.80 | 70.80 | 2,457,894 | +0.77(+1.10%) |
May 18, 2022 | 72.03 | 73.09 | 69.75 | 70.03 | 1,324,996 | -3.14(-4.29%) |
May 17, 2022 | 72.95 | 73.68 | 71.73 | 73.17 | 1,355,277 | +1.57(+2.19%) |
May 16, 2022 | 71.73 | 72.82 | 71.27 | 71.60 | 2,017,287 | -0.38(-0.53%) |
May 13, 2022 | 70.43 | 72.07 | 69.69 | 71.98 | 1,807,949 | +2.88(+4.17%) |
May 12, 2022 | 68.83 | 69.25 | 66.43 | 69.10 | 3,576,764 | -0.40(-0.58%) |
May 11, 2022 | 70.23 | 72.25 | 69.04 | 69.50 | 2,423,844 | -1.24(-1.75%) |
May 10, 2022 | 70.97 | 72.76 | 68.96 | 70.74 | 2,824,576 | +0.85(+1.22%) |
May 09, 2022 | 75.59 | 76.11 | 69.70 | 69.89 | 1,942,194 | -7.09(-9.21%) |
May 06, 2022 | 77.38 | 78.77 | 75.53 | 76.98 | 1,918,431 | -1.32(-1.69%) |
May 05, 2022 | 81.02 | 81.68 | 77.01 | 78.30 | 2,424,743 | -3.82(-4.65%) |
May 04, 2022 | 81.46 | 82.53 | 79.45 | 82.12 | 2,159,438 | +0.38(+0.46%) |
May 03, 2022 | 81.14 | 82.02 | 80.44 | 81.74 | 1,421,369 | +0.04(+0.05%) |
May 02, 2022 | 80.27 | 81.82 | 79.76 | 81.70 | 2,373,042 | +0.89(+1.10%) |
Apr 29, 2022 | 85.72 | 86.72 | 80.56 | 80.81 | 2,753,702 | -6.52(-7.47%) |
Apr 28, 2022 | 86.38 | 87.92 | 85.14 | 87.33 | 1,284,352 | +2.15(+2.52%) |
Apr 27, 2022 | 85.56 | 87.03 | 84.80 | 85.18 | 2,020,435 | -0.24(-0.28%) |
Apr 26, 2022 | 86.69 | 86.77 | 84.92 | 85.42 | 1,653,356 | -1.99(-2.28%) |
Apr 25, 2022 | 85.34 | 87.68 | 84.55 | 87.41 | 1,704,506 | +3.74(+4.47%) |
Apr 22, 2022 | 85.22 | 85.42 | 83.30 | 83.67 | 1,192,009 | -1.84(-2.15%) |
Apr 21, 2022 | 87.00 | 87.89 | 85.00 | 85.51 | 1,082,329 | -1.28(-1.47%) |
Apr 20, 2022 | 86.92 | 87.50 | 85.81 | 86.79 | 862,759 | -0.01(-0.01%) |
Apr 19, 2022 | 85.83 | 87.67 | 85.07 | 86.80 | 875,172 | +0.98(+1.14%) |
Apr 18, 2022 | 86.33 | 86.90 | 85.31 | 85.82 | 928,797 | -0.62(-0.72%) |
Apr 14, 2022 | 87.24 | 88.32 | 86.41 | 86.44 | 1,304,608 | -0.03(-0.03%) |
Apr 13, 2022 | 82.49 | 87.29 | 82.49 | 86.47 | 1,946,906 | +3.98(+4.82%) |
Apr 12, 2022 | 83.01 | 83.69 | 82.30 | 82.49 | 1,403,599 | +0.59(+0.72%) |
Apr 11, 2022 | 81.59 | 83.11 | 81.00 | 81.90 | 1,452,228 | -0.48(-0.58%) |
Apr 08, 2022 | 82.30 | 84.19 | 82.18 | 82.38 | 1,932,271 | -0.53(-0.64%) |
Apr 07, 2022 | 83.04 | 83.87 | 81.92 | 82.91 | 1,860,630 | -0.65(-0.78%) |
Apr 06, 2022 | 84.11 | 85.15 | 82.80 | 83.56 | 1,962,034 | -2.16(-2.52%) |
Apr 05, 2022 | 87.05 | 87.89 | 85.55 | 85.72 | 2,120,776 | -1.60(-1.83%) |
Apr 04, 2022 | 85.41 | 87.62 | 84.81 | 87.32 | 1,490,951 | +2.62(+3.09%) |
Apr 01, 2022 | 84.11 | 85.33 | 83.89 | 84.70 | 1,114,623 | +1.00(+1.19%) |
Mar 31, 2022 | 84.84 | 85.62 | 83.67 | 83.70 | 1,239,731 | -1.09(-1.29%) |
Mar 30, 2022 | 84.16 | 86.15 | 84.16 | 84.79 | 995,956 | -0.46(-0.54%) |
Mar 29, 2022 | 85.43 | 86.42 | 84.75 | 85.25 | 1,955,051 | +0.79(+0.94%) |
Mar 28, 2022 | 84.26 | 85.05 | 83.04 | 84.46 | 1,180,041 | -0.05(-0.06%) |
Mar 25, 2022 | 83.51 | 84.70 | 82.67 | 84.51 | 1,193,248 | +1.02(+1.22%) |
Mar 24, 2022 | 82.46 | 83.84 | 81.63 | 83.49 | 1,251,943 | +1.36(+1.66%) |
Mar 23, 2022 | 82.25 | 82.75 | 81.03 | 82.13 | 1,268,334 | -0.64(-0.77%) |
Mar 22, 2022 | 81.32 | 83.94 | 81.01 | 82.77 | 1,255,089 | +1.25(+1.53%) |
Mar 21, 2022 | 81.06 | 83.00 | 80.57 | 81.52 | 1,347,182 | -0.38(-0.46%) |
Mar 18, 2022 | 78.00 | 81.92 | 77.45 | 81.90 | 2,430,033 | +4.48(+5.79%) |
Mar 17, 2022 | 77.00 | 77.54 | 75.70 | 77.42 | 2,323,085 | +0.13(+0.17%) |
Mar 16, 2022 | 77.36 | 78.12 | 74.61 | 77.29 | 2,741,373 | +0.73(+0.95%) |
Mar 15, 2022 | 78.81 | 80.20 | 73.46 | 76.56 | 3,828,391 | -1.75(-2.23%) |
Mar 14, 2022 | 77.37 | 80.15 | 77.31 | 78.31 | 1,376,377 | +0.10(+0.13%) |
Mar 11, 2022 | 78.89 | 78.89 | 77.47 | 78.21 | 1,106,609 | -0.24(-0.31%) |
Mar 10, 2022 | 78.75 | 78.03 | 78.45 | 934,949 | -1.28(-1.61%) | |
Mar 09, 2022 | 78.98 | 80.73 | 78.69 | 79.73 | 1,985,564 | +2.64(+3.42%) |
Mar 08, 2022 | 76.08 | 80.32 | 76.08 | 77.09 | 2,533,000 | +0.34(+0.44%) |
Mar 07, 2022 | 79.96 | 80.71 | 76.59 | 76.75 | 1,540,560 | -3.75(-4.66%) |
Mar 04, 2022 | 83.19 | 83.99 | 80.12 | 80.50 | 1,202,576 | -2.63(-3.16%) |
Mar 03, 2022 | 83.70 | 84.69 | 82.75 | 83.13 | 1,436,201 | +0.10(+0.12%) |
Mar 02, 2022 | 82.53 | 83.35 | 80.77 | 83.03 | 1,730,576 | +0.51(+0.62%) |
Mar 01, 2022 | 83.00 | 83.90 | 81.96 | 82.52 | 1,366,358 | -0.89(-1.07%) |
Feb 28, 2022 | 83.00 | 83.92 | 81.76 | 83.41 | 2,243,105 | +0.11(+0.13%) |
Feb 25, 2022 | 82.60 | 83.43 | 82.22 | 83.30 | 1,801,292 | +0.38(+0.46%) |
Feb 24, 2022 | 78.27 | 83.65 | 78.27 | 82.92 | 2,072,018 | +2.42(+3.01%) |
Feb 23, 2022 | 80.60 | 81.94 | 80.08 | 80.50 | 1,094,535 | +0.24(+0.30%) |
Feb 22, 2022 | 81.73 | 83.23 | 79.85 | 80.26 | 2,057,577 | -3.36(-4.02%) |
Feb 18, 2022 | 83.62 | 0 | +0.57(+0.69%) | |||
Feb 17, 2022 | 83.63 | 85.36 | 82.56 | 83.05 | 2,045,303 | -1.21(-1.44%) |
Feb 16, 2022 | 84.50 | 84.90 | 82.02 | 84.26 | 3,263,166 | -2.07(-2.40%) |
Feb 15, 2022 | 81.97 | 86.33 | 81.86 | 86.33 | 3,349,246 | +5.96(+7.42%) |
Feb 14, 2022 | 80.60 | 83.35 | 80.07 | 80.37 | 2,416,644 | -0.23(-0.29%) |
Feb 11, 2022 | 80.25 | 83.43 | 80.10 | 80.60 | 5,290,860 | +6.39(+8.61%) |
Feb 10, 2022 | 73.45 | 76.13 | 73.23 | 74.21 | 1,742,199 | -0.72(-0.96%) |
Feb 09, 2022 | 75.87 | 76.80 | 73.70 | 74.93 | 1,936,117 | -0.50(-0.66%) |
Feb 08, 2022 | 75.23 | 76.09 | 74.93 | 75.43 | 1,832,891 | -0.82(-1.08%) |
Feb 07, 2022 | 76.51 | 77.44 | 75.16 | 76.25 | 921,031 | -0.20(-0.26%) |
Feb 04, 2022 | 75.34 | 77.22 | 74.99 | 76.45 | 1,022,754 | +1.04(+1.38%) |
Feb 03, 2022 | 75.61 | 75.41 | 1,429,251 | -3.14(-4.00%) | ||
Feb 02, 2022 | 78.15 | 78.72 | 76.15 | 78.55 | 1,477,422 | +1.30(+1.68%) |
Feb 01, 2022 | 76.71 | 77.64 | 75.33 | 77.25 | 1,545,588 | +1.54(+2.03%) |
Jan 31, 2022 | 73.35 | 75.88 | 75.71 | 1,777,862 | +2.71(+3.71%) | |
Jan 28, 2022 | 70.19 | 72.96 | 68.82 | 73.00 | 1,180,859 | +3.20(+4.58%) |
Jan 27, 2022 | 70.52 | 72.36 | 69.16 | 69.80 | 1,590,670 | +0.28(+0.40%) |
Jan 26, 2022 | 71.53 | 72.58 | 69.17 | 69.52 | 1,898,703 | -0.86(-1.22%) |
Jan 25, 2022 | 72.04 | 72.92 | 69.80 | 70.38 | 1,018,628 | -3.01(-4.10%) |
Jan 24, 2022 | 70.29 | 73.53 | 67.95 | 73.39 | 3,074,274 | +1.63(+2.27%) |
Jan 21, 2022 | 72.99 | 73.69 | 71.43 | 71.76 | 1,562,997 | -1.93(-2.62%) |
Jan 20, 2022 | 74.44 | 76.59 | 73.39 | 73.69 | 1,017,505 | -0.03(-0.04%) |
Jan 19, 2022 | 75.65 | 76.20 | 73.60 | 73.72 | 989,547 | -1.32(-1.76%) |
Jan 18, 2022 | 75.53 | 76.42 | 74.67 | 75.04 | 1,271,475 | -1.73(-2.25%) |
Jan 14, 2022 | 76.77 | 0 | -1.35(-1.73%) | |||
Jan 13, 2022 | 80.09 | 80.48 | 77.83 | 78.12 | 873,123 | -1.55(-1.95%) |
Jan 12, 2022 | 80.77 | 81.86 | 79.26 | 79.67 | 1,244,963 | -0.41(-0.51%) |
Jan 11, 2022 | 76.55 | 81.24 | 75.98 | 80.08 | 1,920,536 | +3.48(+4.54%) |
Jan 10, 2022 | 75.53 | 76.65 | 74.19 | 76.60 | 1,962,487 | -0.22(-0.29%) |
Jan 07, 2022 | 76.72 | 77.93 | 76.70 | 76.82 | 1,135,261 | -0.61(-0.79%) |
Jan 06, 2022 | 78.85 | 80.25 | 77.08 | 77.43 | 1,778,930 | -1.93(-2.43%) |
Jan 05, 2022 | 83.23 | 83.78 | 79.30 | 79.36 | 1,625,243 | -4.42(-5.28%) |
Jan 04, 2022 | 84.47 | 84.75 | 82.64 | 83.78 | 1,821,191 | -0.72(-0.85%) |
Jan 03, 2022 | 84.56 | 84.94 | 83.00 | 84.50 | 1,896,304 | -0.36(-0.42%) |
Dec 31, 2021 | 83.97 | 85.49 | 83.88 | 84.86 | 1,174,511 | +0.66(+0.78%) |
Dec 30, 2021 | 83.39 | 85.28 | 83.39 | 84.20 | 1,340,186 | +0.37(+0.44%) |
Dec 29, 2021 | 82.51 | 83.99 | 82.35 | 83.83 | 1,691,394 | +1.33(+1.61%) |
Dec 28, 2021 | 82.58 | 84.08 | 82.20 | 82.50 | 2,483,635 | +0.15(+0.18%) |
Dec 27, 2021 | 79.09 | 83.32 | 79.04 | 82.35 | 4,827,625 | +6.35(+8.36%) |
Dec 23, 2021 | 75.48 | 76.27 | 75.00 | 76.00 | 2,091,864 | +0.30(+0.40%) |
Dec 22, 2021 | 75.04 | 75.94 | 74.64 | 75.70 | 1,065,331 | +0.79(+1.05%) |
Dec 21, 2021 | 72.94 | 75.05 | 72.11 | 74.91 | 1,928,786 | +2.26(+3.11%) |
Dec 20, 2021 | 70.77 | 72.68 | 70.41 | 72.65 | 1,635,375 | +0.91(+1.27%) |
Dec 17, 2021 | 69.30 | 71.93 | 68.10 | 71.74 | 2,031,482 | +1.89(+2.71%) |
Dec 16, 2021 | 70.59 | 71.26 | 68.90 | 69.85 | 2,401,558 | -0.71(-1.01%) |
Dec 15, 2021 | 70.77 | 70.97 | 67.80 | 70.56 | 2,408,100 | -0.55(-0.77%) |
Dec 14, 2021 | 71.83 | 72.61 | 70.06 | 71.11 | 2,661,612 | -1.44(-1.98%) |
Dec 13, 2021 | 71.08 | 72.56 | 70.78 | 72.55 | 2,571,026 | +1.15(+1.61%) |
Dec 10, 2021 | 71.12 | 71.93 | 70.92 | 71.40 | 672,885 | +0.49(+0.69%) |
Dec 09, 2021 | 72.15 | 72.60 | 70.72 | 70.91 | 1,411,343 | -1.63(-2.25%) |
Dec 08, 2021 | 73.26 | 74.08 | 72.30 | 72.54 | 1,194,428 | -0.27(-0.37%) |
Dec 07, 2021 | 70.72 | 72.92 | 70.72 | 72.81 | 2,037,306 | +2.81(+4.01%) |
Dec 06, 2021 | 68.74 | 71.45 | 67.71 | 70.00 | 2,637,959 | +0.83(+1.20%) |
Dec 03, 2021 | 69.74 | 70.66 | 68.07 | 69.17 | 2,465,070 | -0.19(-0.27%) |
Dec 02, 2021 | 67.43 | 69.42 | 66.82 | 69.36 | 2,663,447 | +1.36(+2.00%) |
Dec 01, 2021 | 69.70 | 70.70 | 67.73 | 68.00 | 2,869,956 | -2.17(-3.09%) |
Nov 30, 2021 | 69.34 | 70.72 | 69.20 | 70.17 | 2,711,836 | +1.08(+1.56%) |
Nov 29, 2021 | 67.00 | 69.42 | 65.90 | 69.09 | 2,598,599 | +2.30(+3.44%) |
Nov 26, 2021 | 67.02 | 67.63 | 66.41 | 66.79 | 979,244 | -0.98(-1.45%) |
Nov 24, 2021 | 66.01 | 67.95 | 65.70 | 67.77 | 846,670 | +1.06(+1.59%) |
Nov 23, 2021 | 66.90 | 67.42 | 66.13 | 66.71 | 1,261,373 | -0.85(-1.26%) |
Nov 22, 2021 | 70.97 | 70.97 | 67.56 | 67.56 | 2,434,157 | -3.75(-5.26%) |
Nov 19, 2021 | 73.00 | 73.20 | 71.26 | 71.31 | 1,077,254 | -1.62(-2.22%) |
Nov 18, 2021 | 73.24 | 73.02 | 72.61 | 72.93 | 1,654,214 | -0.06(-0.08%) |
Nov 17, 2021 | 73.37 | 73.79 | 72.29 | 72.99 | 1,571,954 | -0.57(-0.77%) |
Nov 16, 2021 | 73.14 | 74.38 | 73.04 | 73.56 | 1,404,799 | +0.58(+0.79%) |
Nov 15, 2021 | 70.96 | 72.99 | 70.78 | 72.98 | 1,488,176 | +2.03(+2.86%) |
Nov 12, 2021 | 71.37 | 71.37 | 70.42 | 70.95 | 1,063,292 | +0.21(+0.30%) |
Nov 11, 2021 | 71.52 | 72.50 | 70.54 | 70.74 | 2,163,515 | -0.37(-0.52%) |
Nov 10, 2021 | 71.46 | 71.11 | 2,303,752 | -0.60(-0.84%) | ||
Nov 09, 2021 | 71.99 | 72.25 | 71.02 | 71.71 | 1,920,255 | +0.28(+0.39%) |
Nov 08, 2021 | 72.92 | 73.15 | 70.75 | 71.43 | 2,165,212 | -1.35(-1.85%) |
Nov 05, 2021 | 75.06 | 75.25 | 72.45 | 72.78 | 1,445,798 | -2.02(-2.70%) |
Nov 04, 2021 | 79.87 | 79.90 | 73.66 | 74.80 | 3,248,401 | +7.59(+11.29%) |
Nov 03, 2021 | 67.34 | 67.87 | 66.46 | 67.21 | 2,193,269 | -0.22(-0.33%) |
Nov 02, 2021 | 69.73 | 69.73 | 67.19 | 67.43 | 1,797,571 | -2.00(-2.88%) |
Nov 01, 2021 | 69.10 | 69.49 | 68.53 | 69.43 | 1,420,991 | +0.26(+0.38%) |
Oct 29, 2021 | 69.62 | 70.16 | 69.01 | 69.17 | 1,893,797 | -0.87(-1.24%) |
Oct 28, 2021 | 69.43 | 70.21 | 68.34 | 70.04 | 842,242 | +0.79(+1.14%) |
Oct 27, 2021 | 70.45 | 70.61 | 69.22 | 69.25 | 953,933 | -1.06(-1.51%) |
Oct 26, 2021 | 70.65 | 70.31 | 1,112,609 | +0.32(+0.46%) | ||
Oct 25, 2021 | 70.30 | 70.84 | 69.25 | 69.99 | 1,269,161 | +0.60(+0.86%) |
Oct 22, 2021 | 69.08 | 70.06 | 68.77 | 69.39 | 894,451 | -0.13(-0.19%) |
Oct 21, 2021 | 69.91 | 70.53 | 69.24 | 69.52 | 714,765 | -0.31(-0.44%) |
Oct 20, 2021 | 70.00 | 70.47 | 69.08 | 69.83 | 853,306 | +0.16(+0.23%) |
Oct 19, 2021 | 69.63 | 70.15 | 68.78 | 69.67 | 1,098,982 | +0.56(+0.81%) |
Oct 18, 2021 | 69.56 | 70.01 | 68.86 | 69.11 | 1,134,253 | -0.68(-0.97%) |
Oct 15, 2021 | 70.65 | 70.79 | 69.19 | 69.79 | 962,920 | -0.43(-0.61%) |
Oct 14, 2021 | 69.42 | 70.87 | 69.41 | 70.22 | 895,434 | +1.32(+1.92%) |
Oct 13, 2021 | 68.68 | 69.44 | 68.28 | 68.90 | 443,144 | +0.66(+0.97%) |
Oct 12, 2021 | 68.43 | 69.00 | 68.14 | 68.24 | 700,410 | -0.14(-0.20%) |
Oct 11, 2021 | 69.73 | 69.89 | 68.36 | 68.38 | 821,427 | -1.63(-2.33%) |
Oct 08, 2021 | 70.71 | 71.15 | 70.00 | 70.01 | 515,661 | -0.05(-0.07%) |
Oct 07, 2021 | 70.09 | 71.13 | 70.03 | 70.06 | 948,978 | +0.51(+0.73%) |
Oct 06, 2021 | 68.95 | 69.97 | 68.76 | 69.55 | 687,789 | -0.05(-0.07%) |
Oct 05, 2021 | 70.42 | 71.04 | 69.56 | 69.60 | 1,229,472 | -0.58(-0.83%) |
Oct 04, 2021 | 71.55 | 71.55 | 69.45 | 70.18 | 845,256 | -1.52(-2.12%) |
Oct 01, 2021 | 69.87 | 71.95 | 69.71 | 71.70 | 1,298,057 | +2.00(+2.87%) |
Sep 30, 2021 | 70.11 | 70.46 | 69.68 | 69.70 | 705,173 | -0.08(-0.11%) |
Sep 29, 2021 | 70.49 | 71.56 | 69.76 | 69.78 | 1,261,843 | -0.44(-0.63%) |
Sep 28, 2021 | 70.55 | 70.87 | 69.01 | 70.22 | 1,205,620 | -0.92(-1.29%) |
Sep 27, 2021 | 70.50 | 71.39 | 69.95 | 71.14 | 1,052,083 | +0.02(+0.03%) |
Sep 24, 2021 | 71.09 | 71.75 | 71.00 | 71.12 | 629,889 | -0.49(-0.68%) |
Sep 23, 2021 | 72.03 | 72.43 | 71.56 | 71.61 | 551,769 | -0.12(-0.17%) |
Sep 22, 2021 | 70.53 | 71.93 | 70.50 | 71.73 | 548,703 | +1.22(+1.73%) |
Sep 21, 2021 | 71.22 | 71.35 | 70.08 | 70.51 | 758,254 | -0.31(-0.44%) |
Sep 20, 2021 | 71.45 | 71.68 | 69.77 | 70.82 | 1,301,635 | -1.59(-2.20%) |
Sep 17, 2021 | 73.06 | 73.44 | 71.68 | 72.41 | 2,363,373 | -0.87(-1.19%) |
Sep 16, 2021 | 73.72 | 74.16 | 72.72 | 73.28 | 1,516,936 | -1.00(-1.35%) |
Sep 15, 2021 | 74.07 | 74.59 | 73.50 | 74.28 | 1,788,120 | +0.07(+0.09%) |
Sep 14, 2021 | 75.36 | 75.75 | 74.17 | 74.21 | 1,101,868 | -1.02(-1.36%) |
Sep 13, 2021 | 75.58 | 75.94 | 74.06 | 75.23 | 773,352 | -0.02(-0.03%) |
Sep 10, 2021 | 75.70 | 76.46 | 75.22 | 75.25 | 904,410 | -0.09(-0.12%) |
Sep 09, 2021 | 75.13 | 76.26 | 75.08 | 75.34 | 568,559 | +0.14(+0.19%) |
Sep 08, 2021 | 75.01 | 75.61 | 74.20 | 75.20 | 767,418 | +0.12(+0.16%) |
Sep 07, 2021 | 74.93 | 75.50 | 74.39 | 75.08 | 752,330 | +0.12(+0.16%) |
Sep 03, 2021 | 75.12 | 75.51 | 74.41 | 74.96 | 832,190 | -0.16(-0.21%) |
Sep 02, 2021 | 74.25 | 75.24 | 73.78 | 75.12 | 1,100,784 | +1.13(+1.53%) |
Sep 01, 2021 | 73.94 | 75.36 | 73.36 | 73.99 | 962,635 | +0.68(+0.93%) |
Aug 31, 2021 | 73.70 | 74.08 | 73.06 | 73.31 | 1,273,982 | -0.13(-0.18%) |
Aug 30, 2021 | 74.51 | 74.83 | 73.36 | 73.44 | 798,686 | -0.68(-0.92%) |
Aug 27, 2021 | 72.95 | 74.84 | 72.95 | 74.12 | 987,269 | +0.67(+0.91%) |
Aug 26, 2021 | 73.08 | 74.06 | 72.75 | 73.45 | 698,946 | +0.05(+0.07%) |
Aug 25, 2021 | 73.30 | 74.22 | 73.20 | 73.40 | 1,145,524 | +0.39(+0.53%) |
Aug 24, 2021 | 71.87 | 73.76 | 71.55 | 73.01 | 1,258,271 | +1.56(+2.18%) |
Aug 23, 2021 | 70.46 | 71.70 | 70.25 | 71.45 | 813,529 | +0.99(+1.41%) |
Aug 20, 2021 | 70.43 | 71.06 | 69.64 | 70.46 | 713,806 | +0.25(+0.36%) |
Aug 19, 2021 | 69.00 | 70.50 | 68.75 | 70.21 | 1,189,272 | +0.83(+1.20%) |
Aug 18, 2021 | 70.03 | 70.65 | 69.34 | 69.38 | 1,037,388 | -0.88(-1.25%) |
Aug 17, 2021 | 69.62 | 70.62 | 69.12 | 70.26 | 1,321,390 | -0.01(-0.01%) |
Aug 16, 2021 | 71.01 | 71.01 | 69.24 | 70.27 | 1,798,453 | -1.03(-1.44%) |
Aug 13, 2021 | 71.30 | 72.23 | 70.67 | 71.30 | 1,459,954 | +0.26(+0.37%) |
Aug 12, 2021 | 70.60 | 71.49 | 70.12 | 71.04 | 1,494,587 | +0.44(+0.62%) |
Aug 11, 2021 | 72.67 | 72.83 | 70.33 | 70.60 | 1,799,589 | -2.37(-3.25%) |
Aug 10, 2021 | 73.81 | 74.13 | 72.34 | 72.97 | 1,638,333 | -0.72(-0.98%) |
Aug 09, 2021 | 71.35 | 73.90 | 70.74 | 73.69 | 2,202,877 | +2.10(+2.93%) |
Aug 06, 2021 | 72.56 | 72.84 | 70.77 | 71.59 | 1,932,466 | -1.53(-2.09%) |
Aug 05, 2021 | 75.00 | 76.91 | 71.48 | 73.12 | 5,948,399 | -10.38(-12.43%) |
Aug 04, 2021 | 83.64 | 83.87 | 82.80 | 83.50 | 1,290,827 | -0.55(-0.65%) |
Aug 03, 2021 | 85.02 | 85.56 | 83.61 | 84.05 | 684,034 | -0.95(-1.12%) |
Aug 02, 2021 | 84.49 | 85.91 | 83.96 | 85.00 | 1,328,031 | +1.15(+1.37%) |
Jul 30, 2021 | 83.87 | 84.78 | 83.77 | 83.85 | 925,371 | -0.42(-0.50%) |
Jul 29, 2021 | 85.10 | 85.34 | 84.21 | 84.27 | 915,100 | -0.72(-0.85%) |
Jul 28, 2021 | 84.31 | 85.23 | 84.30 | 84.99 | 759,413 | +1.07(+1.28%) |
Jul 27, 2021 | 85.01 | 85.28 | 82.95 | 83.92 | 672,380 | -1.57(-1.84%) |
Jul 26, 2021 | 85.69 | 85.70 | 85.03 | 85.49 | 306,339 | -0.64(-0.74%) |
Jul 23, 2021 | 86.16 | 86.63 | 85.61 | 86.13 | 414,936 | +0.63(+0.74%) |
Jul 22, 2021 | 86.00 | 86.22 | 84.97 | 85.50 | 490,627 | +0.07(+0.08%) |
Jul 21, 2021 | 84.18 | 85.76 | 84.07 | 85.43 | 832,182 | +1.04(+1.23%) |
Jul 20, 2021 | 83.31 | 85.09 | 83.03 | 84.39 | 1,315,093 | +1.09(+1.31%) |
Jul 19, 2021 | 83.81 | 84.50 | 83.19 | 83.30 | 1,218,241 | -1.71(-2.01%) |
Jul 16, 2021 | 84.82 | 86.21 | 84.68 | 85.01 | 828,682 | +0.83(+0.99%) |
Jul 15, 2021 | 84.65 | 84.88 | 83.25 | 84.18 | 842,518 | -0.54(-0.64%) |
Jul 14, 2021 | 86.53 | 86.79 | 84.69 | 84.72 | 916,310 | -1.29(-1.50%) |
Jul 13, 2021 | 86.07 | 86.84 | 85.18 | 86.01 | 857,834 | -0.12(-0.14%) |
Jul 12, 2021 | 87.72 | 88.33 | 85.92 | 86.13 | 847,560 | -1.30(-1.49%) |
Jul 09, 2021 | 87.20 | 87.47 | 86.58 | 87.43 | 821,233 | +0.15(+0.17%) |
Jul 08, 2021 | 87.55 | 88.08 | 86.52 | 87.28 | 789,316 | -1.72(-1.93%) |
Jul 07, 2021 | 89.49 | 90.00 | 88.87 | 89.00 | 1,140,987 | +0.36(+0.41%) |
Jul 06, 2021 | 89.63 | 90.43 | 88.47 | 88.64 | 939,817 | -0.47(-0.53%) |
Jul 02, 2021 | 89.00 | 89.28 | 88.47 | 89.11 | 858,329 | +0.64(+0.72%) |