Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 61.04 | 62.25 | 60.97 | 61.74 | 1,559,268 | -0.11(-0.18%) |
Jun 29, 2022 | 62.33 | 62.33 | 61.49 | 61.85 | 1,166,965 | -0.27(-0.43%) |
Jun 28, 2022 | 63.85 | 64.43 | 61.90 | 62.12 | 1,457,163 | -1.54(-2.42%) |
Jun 27, 2022 | 63.59 | 64.33 | 63.10 | 63.66 | 1,535,281 | +0.44(+0.69%) |
Jun 24, 2022 | 62.16 | 64.09 | 61.76 | 63.22 | 4,765,220 | +1.85(+3.02%) |
Jun 23, 2022 | 61.53 | 61.88 | 60.64 | 61.37 | 2,062,909 | +0.14(+0.23%) |
Jun 22, 2022 | 60.51 | 62.00 | 60.35 | 61.23 | 2,652,010 | +0.19(+0.31%) |
Jun 21, 2022 | 61.55 | 62.29 | 61.03 | 61.04 | 2,137,456 | +0.70(+1.16%) |
Jun 17, 2022 | 60.04 | 61.25 | 59.41 | 60.34 | 3,801,301 | +0.44(+0.74%) |
Jun 16, 2022 | 60.76 | 60.76 | 59.53 | 59.89 | 2,264,785 | -2.03(-3.27%) |
Jun 15, 2022 | 61.28 | 62.82 | 60.97 | 61.92 | 2,506,557 | +1.05(+1.73%) |
Jun 14, 2022 | 61.79 | 61.83 | 60.29 | 60.87 | 1,846,794 | -0.14(-0.23%) |
Jun 13, 2022 | 61.76 | 62.82 | 60.88 | 61.01 | 1,728,361 | -2.21(-3.50%) |
Jun 10, 2022 | 63.39 | 64.00 | 62.61 | 63.22 | 1,816,369 | -0.91(-1.42%) |
Jun 09, 2022 | 66.18 | 66.38 | 64.10 | 64.13 | 1,217,118 | -2.19(-3.30%) |
Jun 08, 2022 | 67.46 | 67.58 | 66.19 | 66.32 | 1,346,078 | -1.31(-1.93%) |
Jun 07, 2022 | 66.84 | 67.72 | 66.22 | 67.62 | 1,430,287 | +0.56(+0.83%) |
Jun 06, 2022 | 68.10 | 68.52 | 66.93 | 67.06 | 1,352,641 | -0.23(-0.34%) |
Jun 03, 2022 | 67.81 | 69.16 | 67.19 | 67.29 | 1,718,189 | -1.69(-2.46%) |
Jun 02, 2022 | 68.32 | 69.71 | 66.34 | 68.99 | 4,072,161 | +0.37(+0.54%) |
Jun 01, 2022 | 67.75 | 69.74 | 67.44 | 68.62 | 2,878,325 | +0.53(+0.78%) |
May 31, 2022 | 68.42 | 68.88 | 67.78 | 68.09 | 3,084,363 | -1.04(-1.51%) |
May 27, 2022 | 67.83 | 69.14 | 67.56 | 69.13 | 2,012,432 | +2.42(+3.63%) |
May 26, 2022 | 65.22 | 67.08 | 65.05 | 66.70 | 2,207,339 | +0.99(+1.51%) |
May 25, 2022 | 63.78 | 66.50 | 63.54 | 65.71 | 1,474,571 | +1.93(+3.03%) |
May 24, 2022 | 64.54 | 64.78 | 62.10 | 63.78 | 1,747,118 | -1.05(-1.62%) |
May 23, 2022 | 63.35 | 65.52 | 63.35 | 64.83 | 2,187,054 | +1.77(+2.81%) |
May 20, 2022 | 65.13 | 65.31 | 61.11 | 63.06 | 2,604,662 | -1.53(-2.37%) |
May 19, 2022 | 65.69 | 66.04 | 62.55 | 64.59 | 3,527,407 | -2.34(-3.49%) |
May 18, 2022 | 69.19 | 69.36 | 66.53 | 66.93 | 1,392,909 | -3.00(-4.29%) |
May 17, 2022 | 68.91 | 70.01 | 68.71 | 69.93 | 1,341,880 | +2.27(+3.36%) |
May 16, 2022 | 67.50 | 68.17 | 66.71 | 67.66 | 1,294,732 | +0.27(+0.41%) |
May 13, 2022 | 67.05 | 67.60 | 65.97 | 67.39 | 2,106,514 | +1.45(+2.20%) |
May 12, 2022 | 65.82 | 66.93 | 64.57 | 65.94 | 2,062,188 | -0.06(-0.09%) |
May 11, 2022 | 68.70 | 69.73 | 65.94 | 65.99 | 2,209,747 | -3.10(-4.49%) |
May 10, 2022 | 68.83 | 70.13 | 67.54 | 69.10 | 2,405,874 | +1.61(+2.38%) |
May 09, 2022 | 67.90 | 68.50 | 67.05 | 67.49 | 1,716,892 | -1.58(-2.29%) |
May 06, 2022 | 69.06 | 70.20 | 68.17 | 69.07 | 1,770,000 | -0.11(-0.16%) |
May 05, 2022 | 71.33 | 72.14 | 68.54 | 69.18 | 2,122,789 | -3.40(-4.68%) |
May 04, 2022 | 70.24 | 72.61 | 69.67 | 72.58 | 2,116,984 | +2.50(+3.56%) |
May 03, 2022 | 70.40 | 70.49 | 69.30 | 70.08 | 2,489,017 | +0.06(+0.08%) |
May 02, 2022 | 69.52 | 70.22 | 68.53 | 70.03 | 2,615,743 | +0.71(+1.02%) |
Apr 29, 2022 | 70.92 | 72.03 | 69.27 | 69.32 | 2,789,870 | -1.66(-2.33%) |
Apr 28, 2022 | 71.45 | 71.98 | 70.39 | 70.97 | 4,192,031 | +0.42(+0.59%) |
Apr 27, 2022 | 71.21 | 71.33 | 69.15 | 70.56 | 2,330,568 | -0.90(-1.26%) |
Apr 26, 2022 | 72.88 | 73.14 | 71.32 | 71.45 | 1,272,580 | -1.79(-2.44%) |
Apr 25, 2022 | 71.90 | 73.28 | 70.85 | 73.24 | 1,891,626 | +1.32(+1.83%) |
Apr 22, 2022 | 73.33 | 73.55 | 71.85 | 71.93 | 1,247,640 | -1.86(-2.53%) |
Apr 21, 2022 | 75.11 | 75.41 | 73.41 | 73.79 | 1,347,350 | -0.73(-0.98%) |
Apr 20, 2022 | 73.80 | 75.60 | 73.52 | 74.52 | 1,930,646 | +1.55(+2.13%) |
Apr 19, 2022 | 71.98 | 73.34 | 71.76 | 72.97 | 1,938,730 | +0.91(+1.26%) |
Apr 18, 2022 | 71.45 | 72.39 | 71.40 | 72.06 | 1,298,780 | +0.62(+0.86%) |
Apr 14, 2022 | 73.13 | 73.62 | 71.41 | 71.45 | 990,151 | -1.68(-2.30%) |
Apr 13, 2022 | 72.29 | 73.45 | 72.16 | 73.13 | 1,365,484 | +0.84(+1.17%) |
Apr 12, 2022 | 72.03 | 74.51 | 71.97 | 72.29 | 2,666,907 | -0.69(-0.95%) |
Apr 11, 2022 | 73.55 | 73.70 | 72.58 | 72.98 | 1,836,954 | -0.93(-1.25%) |
Apr 08, 2022 | 74.72 | 74.99 | 73.59 | 73.91 | 1,989,800 | -0.67(-0.90%) |
Apr 07, 2022 | 75.52 | 76.45 | 74.05 | 74.58 | 2,369,555 | -0.47(-0.63%) |
Apr 06, 2022 | 76.17 | 76.17 | 74.93 | 75.05 | 2,260,099 | -1.26(-1.65%) |
Apr 05, 2022 | 78.37 | 78.76 | 76.18 | 76.31 | 1,468,906 | -2.35(-2.99%) |
Apr 04, 2022 | 77.40 | 78.90 | 77.15 | 78.66 | 1,547,909 | +1.36(+1.76%) |
Apr 01, 2022 | 78.58 | 78.68 | 75.99 | 77.30 | 2,152,042 | -0.75(-0.96%) |
Mar 31, 2022 | 80.91 | 81.14 | 77.98 | 78.05 | 2,356,480 | -3.36(-4.12%) |
Mar 30, 2022 | 82.87 | 83.25 | 81.10 | 81.41 | 962,437 | -1.47(-1.77%) |
Mar 29, 2022 | 81.44 | 83.12 | 81.44 | 82.87 | 928,737 | +1.87(+2.31%) |
Mar 28, 2022 | 80.19 | 81.12 | 79.54 | 81.00 | 1,013,909 | +0.42(+0.53%) |
Mar 25, 2022 | 81.49 | 81.49 | 80.13 | 80.58 | 1,373,632 | -0.57(-0.71%) |
Mar 24, 2022 | 80.66 | 81.25 | 79.24 | 81.15 | 1,819,519 | -0.87(-1.05%) |
Mar 23, 2022 | 82.98 | 84.01 | 81.46 | 82.02 | 1,738,977 | -0.37(-0.45%) |
Mar 22, 2022 | 83.34 | 84.35 | 80.36 | 82.39 | 3,480,809 | -0.84(-1.01%) |
Mar 21, 2022 | 84.50 | 84.82 | 82.56 | 83.22 | 2,024,033 | -1.12(-1.33%) |
Mar 18, 2022 | 81.48 | 84.54 | 80.74 | 84.34 | 5,690,866 | +3.08(+3.80%) |
Mar 17, 2022 | 79.39 | 81.29 | 78.89 | 81.26 | 1,850,985 | +1.46(+1.83%) |
Mar 16, 2022 | 77.52 | 80.32 | 77.40 | 79.80 | 2,172,354 | +2.60(+3.36%) |
Mar 15, 2022 | 75.97 | 77.57 | 75.44 | 77.20 | 1,648,107 | +1.61(+2.13%) |
Mar 14, 2022 | 78.73 | 79.46 | 74.98 | 75.60 | 3,409,801 | -3.49(-4.41%) |
Mar 11, 2022 | 77.96 | 79.34 | 77.58 | 79.08 | 2,118,243 | +1.39(+1.79%) |
Mar 10, 2022 | 75.93 | 77.91 | 75.73 | 77.69 | 2,054,870 | +1.73(+2.28%) |
Mar 09, 2022 | 75.80 | 76.82 | 75.31 | 75.96 | 1,119,842 | +1.75(+2.36%) |
Mar 08, 2022 | 74.03 | 75.60 | 73.72 | 74.21 | 2,003,252 | +0.28(+0.38%) |
Mar 07, 2022 | 75.13 | 75.38 | 73.48 | 73.93 | 1,784,983 | -1.63(-2.15%) |
Mar 04, 2022 | 75.24 | 76.41 | 74.30 | 75.56 | 1,260,199 | -0.39(-0.51%) |
Mar 03, 2022 | 76.57 | 77.45 | 75.45 | 75.94 | 1,426,232 | -0.32(-0.42%) |
Mar 02, 2022 | 73.51 | 76.92 | 73.51 | 76.26 | 1,849,439 | +3.55(+4.88%) |
Mar 01, 2022 | 73.62 | 74.39 | 72.02 | 72.72 | 1,978,588 | -0.99(-1.34%) |
Feb 28, 2022 | 74.17 | 74.43 | 72.16 | 73.71 | 2,551,368 | -1.66(-2.20%) |
Feb 25, 2022 | 74.77 | 76.83 | 74.49 | 75.36 | 2,676,015 | +0.80(+1.07%) |
Feb 24, 2022 | 68.47 | 74.63 | 67.74 | 74.56 | 6,829,111 | -4.51(-5.71%) |
Feb 23, 2022 | 81.61 | 81.79 | 78.61 | 79.08 | 2,831,315 | -1.91(-2.36%) |
Feb 22, 2022 | 85.15 | 85.71 | 80.65 | 80.98 | 3,038,901 | -4.50(-5.26%) |
Feb 18, 2022 | 85.48 | 0 | -0.16(-0.19%) | |||
Feb 17, 2022 | 85.19 | 86.50 | 84.98 | 85.64 | 1,576,011 | -0.45(-0.52%) |
Feb 16, 2022 | 85.01 | 86.39 | 84.52 | 86.09 | 1,228,064 | +1.02(+1.19%) |
Feb 15, 2022 | 83.92 | 85.15 | 83.69 | 85.08 | 1,328,160 | +2.52(+3.05%) |
Feb 14, 2022 | 84.02 | 84.22 | 81.72 | 82.56 | 1,492,982 | -1.21(-1.45%) |
Feb 11, 2022 | 84.92 | 85.64 | 83.18 | 83.77 | 1,497,483 | -0.91(-1.08%) |
Feb 10, 2022 | 84.76 | 86.50 | 84.25 | 84.68 | 1,405,194 | -1.55(-1.80%) |
Feb 09, 2022 | 84.12 | 86.57 | 84.12 | 86.23 | 1,483,508 | +2.44(+2.91%) |
Feb 08, 2022 | 82.37 | 83.94 | 82.03 | 83.80 | 1,012,987 | +1.67(+2.04%) |
Feb 07, 2022 | 82.75 | 82.83 | 81.84 | 82.12 | 1,384,173 | -0.28(-0.34%) |
Feb 04, 2022 | 82.60 | 83.19 | 81.20 | 82.40 | 907,897 | -0.31(-0.38%) |
Feb 03, 2022 | 82.60 | 84.33 | 82.71 | 1,177,214 | -0.66(-0.79%) | |
Feb 02, 2022 | 82.05 | 83.65 | 81.32 | 83.37 | 2,626,471 | +1.55(+1.90%) |
Feb 01, 2022 | 81.51 | 82.36 | 80.83 | 81.82 | 3,440,865 | +0.60(+0.74%) |
Jan 28, 2022 | 78.82 | 81.27 | 78.05 | 81.22 | 1,599,814 | +2.39(+3.03%) |
Jan 27, 2022 | 80.44 | 82.06 | 78.44 | 78.83 | 2,363,276 | -0.76(-0.96%) |
Jan 26, 2022 | 82.08 | 82.49 | 78.91 | 79.59 | 2,504,096 | -1.02(-1.26%) |
Jan 25, 2022 | 80.46 | 81.81 | 78.31 | 80.61 | 2,354,646 | -0.75(-0.92%) |
Jan 24, 2022 | 78.59 | 81.45 | 77.57 | 81.36 | 3,139,010 | +2.11(+2.66%) |
Jan 21, 2022 | 81.85 | 82.83 | 78.82 | 79.25 | 3,112,920 | -3.31(-4.01%) |
Jan 20, 2022 | 85.01 | 85.45 | 82.40 | 82.56 | 2,751,153 | -1.51(-1.80%) |
Jan 19, 2022 | 87.78 | 88.77 | 83.97 | 84.08 | 2,042,688 | -3.68(-4.19%) |
Jan 18, 2022 | 89.25 | 89.77 | 87.40 | 87.76 | 1,374,001 | -1.97(-2.19%) |
Jan 14, 2022 | 89.72 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 89.57 | 90.57 | 88.81 | 89.79 | 2,566,232 | +0.73(+0.82%) |
Jan 12, 2022 | 89.46 | 90.85 | 88.81 | 89.05 | 1,871,534 | -0.30(-0.34%) |
Jan 11, 2022 | 87.92 | 89.42 | 87.60 | 89.35 | 2,002,964 | +1.71(+1.95%) |
Jan 10, 2022 | 86.04 | 87.74 | 84.81 | 87.64 | 3,844,687 | +0.90(+1.04%) |
Jan 07, 2022 | 87.68 | 88.30 | 86.53 | 86.74 | 1,888,894 | -0.94(-1.07%) |
Jan 06, 2022 | 87.09 | 88.17 | 86.15 | 87.68 | 1,632,675 | +1.03(+1.18%) |
Jan 05, 2022 | 88.28 | 88.61 | 86.63 | 86.66 | 2,166,865 | -1.45(-1.65%) |
Jan 04, 2022 | 86.65 | 89.07 | 86.62 | 88.10 | 2,085,368 | +1.69(+1.96%) |
Jan 03, 2022 | 86.10 | 86.82 | 85.68 | 86.41 | 1,082,892 | +0.37(+0.43%) |
Dec 31, 2021 | 85.85 | 86.61 | 85.80 | 86.04 | 717,453 | +0.28(+0.33%) |
Dec 30, 2021 | 87.05 | 87.34 | 85.60 | 85.76 | 661,543 | -1.39(-1.60%) |
Dec 29, 2021 | 87.36 | 88.04 | 87.00 | 87.15 | 1,478,792 | -0.07(-0.09%) |
Dec 28, 2021 | 87.29 | 87.68 | 86.61 | 87.23 | 663,273 | -0.07(-0.09%) |
Dec 27, 2021 | 84.78 | 87.33 | 84.34 | 87.30 | 917,594 | +2.53(+2.99%) |
Dec 23, 2021 | 84.31 | 85.39 | 84.18 | 84.77 | 1,692,874 | +0.68(+0.81%) |
Dec 22, 2021 | 84.18 | 84.39 | 83.40 | 84.08 | 1,441,997 | +0.00(+0.00%) |
Dec 21, 2021 | 82.86 | 84.11 | 81.87 | 84.08 | 1,400,904 | +2.22(+2.71%) |
Dec 20, 2021 | 81.16 | 82.02 | 80.51 | 81.87 | 1,502,747 | -0.50(-0.60%) |
Dec 17, 2021 | 82.25 | 83.33 | 81.58 | 82.36 | 3,429,101 | -0.08(-0.10%) |
Dec 16, 2021 | 83.04 | 84.44 | 82.32 | 82.45 | 1,070,901 | -0.51(-0.62%) |
Dec 15, 2021 | 81.98 | 83.06 | 81.09 | 82.96 | 1,438,665 | +1.74(+2.14%) |
Dec 14, 2021 | 81.37 | 82.39 | 80.81 | 81.22 | 1,392,249 | -0.33(-0.40%) |
Dec 13, 2021 | 84.64 | 84.96 | 81.47 | 81.55 | 2,140,622 | -1.59(-1.91%) |
Dec 10, 2021 | 84.30 | 84.53 | 82.34 | 83.14 | 1,502,468 | -0.39(-0.47%) |
Dec 09, 2021 | 83.89 | 84.72 | 83.21 | 83.53 | 1,769,967 | -0.47(-0.56%) |
Dec 08, 2021 | 85.24 | 85.24 | 83.72 | 84.00 | 952,440 | -0.80(-0.95%) |
Dec 07, 2021 | 83.14 | 85.12 | 82.54 | 84.80 | 1,324,052 | +2.31(+2.80%) |
Dec 06, 2021 | 85.11 | 85.11 | 82.31 | 82.49 | 1,685,616 | -1.73(-2.05%) |
Dec 03, 2021 | 84.40 | 85.50 | 83.20 | 84.22 | 2,029,107 | -0.12(-0.14%) |
Dec 02, 2021 | 83.44 | 85.09 | 82.27 | 84.34 | 2,079,036 | +0.67(+0.80%) |
Dec 01, 2021 | 83.71 | 86.63 | 79.26 | 83.67 | 6,328,020 | +0.54(+0.65%) |
Nov 30, 2021 | 85.23 | 86.37 | 83.03 | 83.13 | 4,029,228 | -2.47(-2.88%) |
Nov 29, 2021 | 82.99 | 86.06 | 82.61 | 85.60 | 2,862,860 | +2.99(+3.62%) |
Nov 26, 2021 | 82.00 | 83.41 | 81.52 | 82.61 | 1,159,026 | -1.37(-1.63%) |
Nov 24, 2021 | 81.44 | 84.14 | 81.34 | 83.97 | 2,806,202 | +2.82(+3.48%) |
Nov 23, 2021 | 81.03 | 81.58 | 79.97 | 81.15 | 1,434,283 | +0.53(+0.66%) |
Nov 22, 2021 | 80.68 | 81.95 | 80.01 | 80.61 | 2,784,282 | +0.18(+0.22%) |
Nov 19, 2021 | 82.05 | 82.05 | 80.40 | 80.44 | 2,031,052 | -1.20(-1.47%) |
Nov 18, 2021 | 82.32 | 81.88 | 81.54 | 81.63 | 2,560,406 | -0.64(-0.77%) |
Nov 17, 2021 | 83.02 | 84.05 | 82.22 | 82.27 | 1,458,209 | -0.73(-0.88%) |
Nov 16, 2021 | 83.13 | 83.32 | 82.36 | 83.00 | 1,199,933 | -0.11(-0.14%) |
Nov 15, 2021 | 84.31 | 84.67 | 81.95 | 83.11 | 1,941,555 | -0.87(-1.04%) |
Nov 12, 2021 | 86.03 | 86.22 | 83.70 | 83.98 | 1,592,086 | -2.00(-2.33%) |
Nov 11, 2021 | 85.92 | 86.62 | 85.65 | 85.98 | 765,755 | +0.48(+0.56%) |
Nov 10, 2021 | 85.74 | 85.50 | 935,458 | -0.36(-0.41%) | ||
Nov 09, 2021 | 85.89 | 86.79 | 84.96 | 85.86 | 745,654 | -0.08(-0.10%) |
Nov 08, 2021 | 85.42 | 86.66 | 85.42 | 85.94 | 1,004,945 | +0.79(+0.92%) |
Nov 05, 2021 | 84.99 | 85.96 | 84.80 | 85.16 | 1,353,161 | +0.33(+0.39%) |
Nov 04, 2021 | 84.39 | 85.95 | 84.01 | 84.83 | 1,717,963 | +0.65(+0.78%) |
Nov 03, 2021 | 84.65 | 84.65 | 82.97 | 84.18 | 2,236,063 | -0.24(-0.29%) |
Nov 02, 2021 | 84.89 | 85.10 | 84.14 | 84.42 | 1,607,061 | +0.13(+0.16%) |
Nov 01, 2021 | 83.54 | 84.99 | 84.38 | 84.29 | 968,378 | +0.77(+0.92%) |
Oct 29, 2021 | 83.24 | 84.40 | 82.86 | 83.52 | 1,196,093 | -0.38(-0.46%) |
Oct 28, 2021 | 82.97 | 83.91 | 1,069,511 | +1.24(+1.50%) | ||
Oct 27, 2021 | 85.23 | 85.31 | 82.53 | 82.66 | 1,311,886 | -2.13(-2.51%) |
Oct 26, 2021 | 87.12 | 84.79 | 1,499,197 | -2.28(-2.62%) | ||
Oct 25, 2021 | 87.19 | 87.94 | 86.34 | 87.08 | 995,189 | +0.08(+0.10%) |
Oct 22, 2021 | 86.97 | 88.13 | 86.72 | 86.99 | 2,055,325 | +0.25(+0.29%) |
Oct 21, 2021 | 84.59 | 86.78 | 84.53 | 86.74 | 1,321,454 | +1.91(+2.25%) |
Oct 20, 2021 | 84.97 | 85.46 | 84.05 | 84.83 | 1,405,118 | -0.10(-0.12%) |
Oct 19, 2021 | 85.27 | 85.78 | 84.42 | 84.93 | 1,420,882 | +0.44(+0.52%) |
Oct 18, 2021 | 85.48 | 86.18 | 83.81 | 84.49 | 2,850,523 | -3.82(-4.32%) |
Oct 15, 2021 | 86.90 | 88.56 | 86.51 | 88.31 | 2,315,904 | +1.94(+2.24%) |
Oct 14, 2021 | 87.31 | 87.31 | 85.63 | 86.37 | 1,911,925 | +1.96(+2.33%) |
Oct 13, 2021 | 84.41 | 85.22 | 84.20 | 84.41 | 921,545 | +0.01(+0.01%) |
Oct 12, 2021 | 85.35 | 85.74 | 84.28 | 84.40 | 1,712,671 | -1.36(-1.58%) |
Oct 11, 2021 | 85.56 | 86.34 | 85.36 | 85.76 | 639,820 | +0.17(+0.20%) |
Oct 08, 2021 | 85.93 | 85.93 | 85.04 | 85.59 | 718,828 | +0.34(+0.39%) |
Oct 07, 2021 | 84.50 | 85.99 | 84.50 | 85.25 | 1,138,596 | +1.39(+1.66%) |
Oct 06, 2021 | 82.88 | 83.94 | 81.78 | 83.86 | 1,157,526 | -0.13(-0.16%) |
Oct 05, 2021 | 83.53 | 84.43 | 82.65 | 83.99 | 872,932 | +0.71(+0.85%) |
Oct 04, 2021 | 84.44 | 84.73 | 82.84 | 83.28 | 1,089,013 | -0.97(-1.15%) |
Oct 01, 2021 | 83.80 | 84.92 | 83.03 | 84.25 | 1,188,041 | +0.76(+0.91%) |
Sep 30, 2021 | 84.74 | 85.33 | 83.15 | 83.49 | 1,467,463 | -0.53(-0.63%) |
Sep 29, 2021 | 85.59 | 86.07 | 83.89 | 84.02 | 1,334,340 | -1.38(-1.61%) |
Sep 28, 2021 | 86.60 | 87.15 | 85.26 | 85.39 | 1,505,677 | -1.91(-2.18%) |
Sep 27, 2021 | 86.70 | 87.73 | 86.56 | 87.30 | 932,768 | +0.20(+0.23%) |
Sep 24, 2021 | 85.72 | 87.23 | 85.72 | 87.10 | 847,589 | +0.80(+0.93%) |
Sep 23, 2021 | 84.00 | 86.75 | 83.77 | 86.30 | 1,843,001 | +2.60(+3.11%) |
Sep 22, 2021 | 82.93 | 84.16 | 82.70 | 83.69 | 1,423,512 | +1.76(+2.15%) |
Sep 21, 2021 | 83.29 | 83.30 | 81.92 | 81.93 | 1,408,219 | -0.82(-0.99%) |
Sep 20, 2021 | 82.31 | 83.61 | 81.62 | 82.75 | 1,769,017 | -0.97(-1.16%) |
Sep 17, 2021 | 85.82 | 86.05 | 83.52 | 83.72 | 2,545,266 | -2.74(-3.17%) |
Sep 16, 2021 | 86.67 | 87.13 | 85.86 | 86.46 | 1,134,299 | -0.32(-0.36%) |
Sep 15, 2021 | 85.84 | 86.78 | 84.97 | 86.78 | 1,327,501 | +1.03(+1.20%) |
Sep 14, 2021 | 85.71 | 86.20 | 84.86 | 85.75 | 1,398,700 | +0.41(+0.48%) |
Sep 13, 2021 | 86.40 | 86.50 | 84.54 | 85.34 | 1,326,404 | -0.53(-0.62%) |
Sep 10, 2021 | 85.90 | 86.86 | 85.48 | 85.87 | 2,152,865 | +0.21(+0.25%) |
Sep 09, 2021 | 83.74 | 85.76 | 83.34 | 85.65 | 2,511,191 | +2.39(+2.87%) |
Sep 08, 2021 | 83.64 | 83.75 | 81.90 | 83.26 | 1,581,354 | -0.42(-0.50%) |
Sep 07, 2021 | 84.59 | 85.15 | 83.64 | 83.68 | 1,844,643 | -1.28(-1.51%) |
Sep 03, 2021 | 83.65 | 85.13 | 83.42 | 84.97 | 2,042,682 | +1.49(+1.78%) |
Sep 02, 2021 | 83.38 | 83.81 | 82.56 | 83.48 | 1,741,276 | +0.40(+0.48%) |
Sep 01, 2021 | 82.43 | 83.60 | 82.27 | 83.08 | 2,043,554 | +0.36(+0.44%) |
Aug 31, 2021 | 82.49 | 82.87 | 81.75 | 82.71 | 2,233,974 | +0.52(+0.63%) |
Aug 30, 2021 | 80.99 | 82.51 | 80.74 | 82.19 | 1,681,001 | +1.22(+1.50%) |
Aug 27, 2021 | 79.91 | 80.99 | 79.25 | 80.98 | 2,467,520 | +0.86(+1.07%) |
Aug 26, 2021 | 81.38 | 84.91 | 79.51 | 80.12 | 5,478,600 | +3.60(+4.70%) |
Aug 25, 2021 | 74.98 | 76.82 | 74.98 | 76.52 | 2,063,076 | +1.39(+1.84%) |
Aug 24, 2021 | 75.21 | 75.53 | 74.33 | 75.13 | 2,140,919 | +0.06(+0.07%) |
Aug 23, 2021 | 75.28 | 75.72 | 74.66 | 75.08 | 1,478,304 | +0.05(+0.06%) |
Aug 20, 2021 | 73.72 | 75.09 | 73.71 | 75.03 | 1,537,453 | +1.30(+1.77%) |
Aug 19, 2021 | 72.59 | 73.88 | 72.59 | 73.73 | 1,250,570 | -0.37(-0.50%) |
Aug 18, 2021 | 74.48 | 75.52 | 74.06 | 74.10 | 1,080,481 | -0.78(-1.04%) |
Aug 17, 2021 | 75.64 | 75.76 | 73.90 | 74.88 | 928,895 | -1.20(-1.58%) |
Aug 16, 2021 | 76.27 | 76.45 | 75.81 | 76.08 | 837,412 | -0.45(-0.58%) |
Aug 13, 2021 | 77.50 | 77.52 | 76.52 | 76.53 | 653,722 | -0.73(-0.94%) |
Aug 12, 2021 | 77.17 | 77.36 | 76.33 | 77.25 | 897,498 | +0.33(+0.44%) |
Aug 11, 2021 | 75.78 | 77.66 | 75.61 | 76.92 | 1,654,500 | +0.11(+0.15%) |
Aug 10, 2021 | 76.76 | 77.20 | 76.47 | 76.81 | 888,853 | +0.31(+0.40%) |
Aug 09, 2021 | 76.43 | 77.21 | 76.12 | 76.50 | 1,311,742 | +0.07(+0.10%) |
Aug 06, 2021 | 76.18 | 76.72 | 75.83 | 76.43 | 1,091,208 | +0.64(+0.85%) |
Aug 05, 2021 | 75.83 | 76.46 | 75.70 | 75.79 | 670,857 | +0.10(+0.14%) |
Aug 04, 2021 | 75.74 | 76.10 | 75.11 | 75.68 | 993,929 | -0.33(-0.44%) |
Aug 03, 2021 | 74.72 | 76.31 | 74.23 | 76.02 | 1,584,581 | +1.49(+2.00%) |
Aug 02, 2021 | 74.41 | 75.51 | 74.10 | 74.53 | 1,058,213 | +0.50(+0.68%) |
Jul 30, 2021 | 73.13 | 74.39 | 73.01 | 74.03 | 1,248,214 | +0.54(+0.73%) |
Jul 29, 2021 | 73.43 | 74.02 | 73.10 | 73.49 | 1,053,108 | +0.74(+1.02%) |
Jul 28, 2021 | 72.61 | 73.12 | 71.69 | 72.74 | 880,626 | +0.23(+0.32%) |
Jul 27, 2021 | 72.64 | 72.79 | 71.53 | 72.51 | 1,280,396 | -0.55(-0.75%) |
Jul 26, 2021 | 72.61 | 73.92 | 72.32 | 73.06 | 1,227,497 | +0.77(+1.07%) |
Jul 23, 2021 | 72.26 | 72.57 | 71.66 | 72.29 | 1,640,310 | +0.55(+0.76%) |
Jul 22, 2021 | 73.10 | 73.43 | 70.69 | 71.74 | 4,310,638 | -1.09(-1.49%) |
Jul 21, 2021 | 73.17 | 73.47 | 72.34 | 72.83 | 1,583,611 | +0.06(+0.08%) |
Jul 20, 2021 | 72.28 | 73.57 | 72.03 | 72.77 | 1,551,441 | +0.87(+1.22%) |
Jul 19, 2021 | 70.54 | 71.92 | 70.28 | 71.90 | 1,781,153 | -0.07(-0.09%) |
Jul 16, 2021 | 73.83 | 74.09 | 71.91 | 71.96 | 1,109,930 | -1.67(-2.27%) |
Jul 15, 2021 | 73.86 | 74.54 | 72.91 | 73.64 | 1,844,641 | -0.62(-0.84%) |
Jul 14, 2021 | 75.34 | 75.60 | 73.72 | 74.26 | 1,262,186 | -0.33(-0.44%) |
Jul 13, 2021 | 76.07 | 76.11 | 74.38 | 74.59 | 1,038,520 | -1.90(-2.48%) |
Jul 12, 2021 | 76.74 | 77.34 | 76.40 | 76.48 | 1,066,454 | -0.32(-0.41%) |
Jul 09, 2021 | 76.51 | 77.20 | 76.27 | 76.80 | 1,177,630 | +0.89(+1.18%) |
Jul 08, 2021 | 74.86 | 76.30 | 74.37 | 75.91 | 1,311,513 | -0.38(-0.50%) |
Jul 07, 2021 | 76.07 | 76.92 | 75.39 | 76.29 | 1,544,462 | +0.59(+0.78%) |
Jul 06, 2021 | 76.52 | 76.90 | 75.11 | 75.70 | 1,368,733 | -1.03(-1.34%) |
Jul 02, 2021 | 76.24 | 76.78 | 75.62 | 76.72 | 1,223,902 | +0.95(+1.26%) |