Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 88.11 | 89.50 | 87.98 | 89.08 | 1,048,164 | +1.01(+1.15%) |
Jul 28, 2022 | 86.33 | 88.24 | 86.12 | 88.06 | 1,029,873 | +2.55(+2.99%) |
Jul 27, 2022 | 85.27 | 85.67 | 84.83 | 85.51 | 676,030 | -0.01(-0.01%) |
Jul 26, 2022 | 84.29 | 85.68 | 84.29 | 85.52 | 681,915 | +1.07(+1.27%) |
Jul 25, 2022 | 83.49 | 84.53 | 83.32 | 84.45 | 688,467 | +0.81(+0.97%) |
Jul 22, 2022 | 82.99 | 83.80 | 82.81 | 83.63 | 692,363 | +1.07(+1.30%) |
Jul 21, 2022 | 81.90 | 82.59 | 81.60 | 82.56 | 925,263 | +0.44(+0.54%) |
Jul 20, 2022 | 82.80 | 82.93 | 81.46 | 82.12 | 1,869,304 | -0.59(-0.72%) |
Jul 19, 2022 | 82.93 | 83.23 | 82.60 | 82.72 | 1,436,549 | +0.05(+0.06%) |
Jul 18, 2022 | 83.61 | 83.90 | 82.61 | 82.67 | 935,374 | -1.27(-1.52%) |
Jul 15, 2022 | 83.98 | 84.06 | 82.61 | 83.94 | 900,210 | +0.67(+0.80%) |
Jul 14, 2022 | 81.85 | 83.41 | 81.73 | 83.27 | 927,658 | -0.03(-0.03%) |
Jul 13, 2022 | 83.18 | 84.20 | 82.94 | 83.30 | 782,052 | -0.42(-0.50%) |
Jul 12, 2022 | 83.62 | 84.91 | 83.50 | 83.72 | 1,342,019 | -0.38(-0.45%) |
Jul 11, 2022 | 83.50 | 84.64 | 83.13 | 84.10 | 1,606,298 | +0.16(+0.19%) |
Jul 08, 2022 | 84.28 | 84.61 | 83.63 | 83.94 | 1,306,773 | -0.47(-0.56%) |
Jul 07, 2022 | 84.67 | 85.53 | 84.17 | 84.41 | 1,327,267 | -0.26(-0.31%) |
Jul 06, 2022 | 84.55 | 85.61 | 83.80 | 84.67 | 1,622,157 | +0.50(+0.59%) |
Jul 05, 2022 | 87.77 | 88.03 | 83.01 | 84.17 | 1,969,026 | -4.02(-4.56%) |
Jul 01, 2022 | 86.78 | 88.40 | 86.43 | 88.19 | 2,335,566 | +1.75(+2.03%) |
Jun 30, 2022 | 84.99 | 87.00 | 84.99 | 86.44 | 2,127,543 | +0.69(+0.80%) |
Jun 29, 2022 | 85.89 | 86.34 | 85.08 | 85.75 | 1,361,492 | +0.04(+0.04%) |
Jun 28, 2022 | 85.48 | 86.48 | 85.19 | 85.71 | 1,702,036 | +0.60(+0.71%) |
Jun 27, 2022 | 83.79 | 85.37 | 83.58 | 85.11 | 1,827,815 | +1.01(+1.21%) |
Jun 24, 2022 | 81.97 | 84.67 | 81.61 | 84.09 | 3,713,094 | +2.49(+3.05%) |
Jun 23, 2022 | 79.82 | 81.67 | 79.72 | 81.61 | 1,758,930 | +1.94(+2.44%) |
Jun 22, 2022 | 78.54 | 80.19 | 78.54 | 79.66 | 1,625,225 | +0.79(+1.01%) |
Jun 21, 2022 | 78.11 | 79.35 | 77.92 | 78.87 | 1,647,848 | +1.01(+1.30%) |
Jun 17, 2022 | 78.64 | 79.05 | 77.09 | 77.86 | 2,282,414 | -0.58(-0.74%) |
Jun 16, 2022 | 78.59 | 78.85 | 77.67 | 78.44 | 1,392,929 | -1.21(-1.51%) |
Jun 15, 2022 | 80.21 | 80.92 | 78.76 | 79.65 | 1,321,231 | -0.04(-0.05%) |
Jun 14, 2022 | 81.85 | 82.24 | 78.99 | 79.68 | 1,614,100 | -2.18(-2.66%) |
Jun 13, 2022 | 84.40 | 84.66 | 81.43 | 81.86 | 1,634,159 | -3.50(-4.10%) |
Jun 10, 2022 | 85.16 | 86.08 | 84.80 | 85.37 | 1,014,740 | -0.67(-0.78%) |
Jun 09, 2022 | 88.38 | 88.69 | 85.97 | 86.04 | 1,143,835 | -2.30(-2.60%) |
Jun 08, 2022 | 89.38 | 89.38 | 88.05 | 88.33 | 2,521,908 | -1.32(-1.47%) |
Jun 07, 2022 | 88.13 | 90.01 | 87.96 | 89.65 | 2,857,709 | +1.11(+1.25%) |
Jun 06, 2022 | 89.00 | 89.38 | 88.28 | 88.54 | 1,803,065 | -0.15(-0.17%) |
Jun 03, 2022 | 89.46 | 89.91 | 88.64 | 88.69 | 1,699,135 | -0.76(-0.85%) |
Jun 02, 2022 | 90.06 | 90.22 | 88.28 | 89.45 | 2,746,399 | -0.25(-0.28%) |
Jun 01, 2022 | 90.60 | 90.60 | 89.43 | 89.70 | 1,380,418 | -0.78(-0.86%) |
May 31, 2022 | 90.78 | 91.28 | 89.87 | 90.48 | 1,663,621 | -1.29(-1.41%) |
May 27, 2022 | 90.89 | 91.94 | 90.57 | 91.77 | 1,174,419 | +0.65(+0.71%) |
May 26, 2022 | 91.55 | 91.91 | 91.10 | 91.13 | 1,225,444 | +0.36(+0.40%) |
May 25, 2022 | 90.97 | 90.97 | 90.24 | 90.77 | 1,345,263 | -0.02(-0.02%) |
May 24, 2022 | 88.83 | 91.07 | 88.36 | 90.78 | 1,489,284 | +2.17(+2.45%) |
May 23, 2022 | 88.99 | 89.24 | 87.79 | 88.62 | 1,237,524 | +0.56(+0.64%) |
May 20, 2022 | 88.26 | 88.37 | 87.26 | 88.06 | 2,151,222 | +0.15(+0.17%) |
May 19, 2022 | 87.94 | 88.21 | 86.86 | 87.90 | 1,464,866 | -0.30(-0.34%) |
May 18, 2022 | 89.24 | 89.25 | 87.73 | 88.21 | 1,488,398 | -0.67(-0.75%) |
May 17, 2022 | 88.83 | 89.27 | 87.50 | 88.87 | 1,461,465 | +0.49(+0.56%) |
May 16, 2022 | 88.75 | 88.86 | 87.56 | 88.38 | 1,258,929 | -0.12(-0.14%) |
May 13, 2022 | 88.48 | 88.68 | 87.07 | 88.50 | 1,487,077 | +0.48(+0.54%) |
May 12, 2022 | 88.91 | 89.12 | 86.67 | 88.03 | 1,513,977 | -0.77(-0.87%) |
May 11, 2022 | 88.18 | 90.17 | 88.09 | 88.80 | 1,720,949 | +0.50(+0.57%) |
May 10, 2022 | 88.09 | 89.28 | 86.37 | 88.29 | 2,654,105 | +0.20(+0.23%) |
May 09, 2022 | 87.63 | 88.76 | 86.66 | 88.09 | 1,787,505 | +0.03(+0.03%) |
May 06, 2022 | 88.03 | 88.78 | 87.18 | 88.07 | 1,894,296 | -0.57(-0.64%) |
May 05, 2022 | 88.82 | 89.32 | 87.97 | 88.64 | 1,338,522 | -0.58(-0.65%) |
May 04, 2022 | 88.11 | 89.40 | 87.90 | 89.22 | 1,195,411 | +1.37(+1.56%) |
May 03, 2022 | 88.04 | 89.18 | 87.35 | 87.85 | 1,235,118 | +0.40(+0.46%) |
May 02, 2022 | 88.80 | 89.37 | 86.41 | 87.45 | 1,319,757 | -0.86(-0.97%) |
Apr 29, 2022 | 90.24 | 90.30 | 88.19 | 88.30 | 1,622,987 | -2.42(-2.67%) |
Apr 28, 2022 | 89.96 | 90.91 | 89.36 | 90.73 | 1,215,581 | +1.06(+1.19%) |
Apr 27, 2022 | 90.24 | 90.96 | 89.13 | 89.66 | 1,092,423 | -0.56(-0.62%) |
Apr 26, 2022 | 91.01 | 91.92 | 90.20 | 90.22 | 930,357 | -0.95(-1.04%) |
Apr 25, 2022 | 92.31 | 92.64 | 90.15 | 91.17 | 1,470,802 | -0.91(-0.99%) |
Apr 22, 2022 | 92.86 | 93.14 | 91.90 | 92.09 | 1,169,117 | -0.88(-0.95%) |
Apr 21, 2022 | 93.62 | 94.29 | 92.83 | 92.97 | 1,244,494 | -0.67(-0.71%) |
Apr 20, 2022 | 92.70 | 93.75 | 92.39 | 93.64 | 1,318,525 | +1.80(+1.96%) |
Apr 19, 2022 | 91.76 | 92.03 | 91.45 | 91.84 | 1,169,105 | +0.51(+0.56%) |
Apr 18, 2022 | 91.78 | 92.20 | 90.89 | 91.33 | 798,063 | -0.16(-0.18%) |
Apr 14, 2022 | 91.82 | 92.13 | 91.40 | 91.49 | 836,664 | +0.00(+0.00%) |
Apr 13, 2022 | 91.96 | 92.23 | 91.05 | 91.49 | 1,191,197 | -0.48(-0.52%) |
Apr 12, 2022 | 91.49 | 92.41 | 91.06 | 91.96 | 891,831 | +0.26(+0.28%) |
Apr 11, 2022 | 92.39 | 92.78 | 91.47 | 91.71 | 1,154,203 | -0.56(-0.61%) |
Apr 08, 2022 | 92.43 | 92.70 | 91.64 | 92.27 | 1,422,709 | +0.26(+0.28%) |
Apr 07, 2022 | 92.20 | 92.31 | 91.18 | 92.01 | 1,510,673 | -0.31(-0.34%) |
Apr 06, 2022 | 90.51 | 92.68 | 90.38 | 92.32 | 1,826,141 | +2.08(+2.31%) |
Apr 05, 2022 | 89.88 | 91.08 | 89.78 | 90.24 | 1,482,505 | +0.52(+0.58%) |
Apr 04, 2022 | 89.56 | 90.13 | 88.60 | 89.72 | 1,072,488 | -0.38(-0.42%) |
Apr 01, 2022 | 89.08 | 90.16 | 88.51 | 90.10 | 1,311,154 | +0.98(+1.10%) |
Mar 31, 2022 | 89.04 | 90.04 | 89.04 | 89.12 | 1,591,588 | -0.06(-0.06%) |
Mar 30, 2022 | 87.99 | 89.23 | 87.61 | 89.18 | 1,844,136 | +1.35(+1.54%) |
Mar 29, 2022 | 87.47 | 87.89 | 86.90 | 87.83 | 1,613,536 | +0.57(+0.65%) |
Mar 28, 2022 | 86.30 | 87.45 | 85.53 | 87.26 | 1,933,244 | +0.97(+1.12%) |
Mar 25, 2022 | 85.54 | 86.67 | 85.13 | 86.29 | 1,762,662 | +1.17(+1.37%) |
Mar 24, 2022 | 84.63 | 85.57 | 84.44 | 85.12 | 939,549 | +0.40(+0.47%) |
Mar 23, 2022 | 84.39 | 85.16 | 83.88 | 84.72 | 1,609,639 | +0.52(+0.62%) |
Mar 22, 2022 | 85.39 | 85.39 | 84.03 | 84.20 | 1,212,304 | -0.84(-0.98%) |
Mar 21, 2022 | 83.71 | 85.21 | 83.71 | 85.03 | 1,433,110 | +1.53(+1.83%) |
Mar 18, 2022 | 84.19 | 84.62 | 83.31 | 83.50 | 2,339,003 | -0.72(-0.86%) |
Mar 17, 2022 | 83.81 | 84.73 | 83.53 | 84.23 | 1,388,354 | +0.65(+0.77%) |
Mar 16, 2022 | 84.00 | 84.26 | 82.57 | 83.58 | 1,251,334 | -0.50(-0.60%) |
Mar 15, 2022 | 83.88 | 84.12 | 83.21 | 84.08 | 1,327,746 | +1.03(+1.24%) |
Mar 14, 2022 | 83.79 | 84.22 | 82.65 | 83.06 | 832,887 | -0.10(-0.13%) |
Mar 11, 2022 | 83.05 | 84.15 | 82.94 | 83.16 | 981,700 | -0.06(-0.07%) |
Mar 10, 2022 | 82.14 | 83.37 | 83.22 | 1,034,121 | +0.77(+0.93%) | |
Mar 09, 2022 | 84.20 | 84.20 | 82.33 | 82.45 | 2,031,352 | -0.96(-1.15%) |
Mar 08, 2022 | 85.04 | 85.19 | 83.39 | 83.41 | 1,700,638 | -1.17(-1.38%) |
Mar 07, 2022 | 84.59 | 84.84 | 83.45 | 84.58 | 1,893,284 | +0.05(+0.06%) |
Mar 04, 2022 | 82.18 | 84.61 | 81.98 | 84.53 | 1,226,638 | +2.10(+2.54%) |
Mar 03, 2022 | 81.34 | 82.76 | 81.34 | 82.43 | 962,299 | +1.24(+1.52%) |
Mar 02, 2022 | 80.12 | 81.44 | 80.01 | 81.20 | 1,373,514 | +1.13(+1.42%) |
Mar 01, 2022 | 81.11 | 81.57 | 79.33 | 80.06 | 1,285,439 | -1.10(-1.35%) |
Feb 28, 2022 | 80.56 | 81.38 | 80.28 | 81.16 | 1,608,881 | -0.08(-0.09%) |
Feb 25, 2022 | 79.41 | 81.26 | 79.52 | 81.24 | 1,412,697 | +2.63(+3.34%) |
Feb 24, 2022 | 78.65 | 79.02 | 77.21 | 78.61 | 1,334,040 | -0.48(-0.61%) |
Feb 23, 2022 | 80.18 | 80.46 | 78.99 | 79.09 | 927,675 | -1.10(-1.37%) |
Feb 22, 2022 | 80.54 | 81.03 | 79.30 | 80.19 | 1,027,726 | +0.24(+0.30%) |
Feb 18, 2022 | 79.95 | 0 | +0.15(+0.19%) | |||
Feb 17, 2022 | 79.65 | 80.30 | 78.89 | 79.80 | 1,117,504 | +0.04(+0.05%) |
Feb 16, 2022 | 79.71 | 80.15 | 78.88 | 79.76 | 850,697 | +0.08(+0.11%) |
Feb 15, 2022 | 80.87 | 81.25 | 79.28 | 79.68 | 1,015,021 | -0.71(-0.88%) |
Feb 14, 2022 | 81.41 | 81.64 | 79.45 | 80.39 | 1,402,779 | -0.56(-0.69%) |
Feb 11, 2022 | 81.01 | 81.50 | 80.53 | 80.94 | 1,429,449 | +0.15(+0.19%) |
Feb 10, 2022 | 82.12 | 82.55 | 80.61 | 80.79 | 1,175,483 | -2.03(-2.45%) |
Feb 09, 2022 | 83.02 | 83.32 | 82.49 | 82.82 | 1,033,347 | +0.30(+0.37%) |
Feb 08, 2022 | 82.81 | 83.00 | 82.30 | 82.52 | 905,734 | +0.03(+0.03%) |
Feb 07, 2022 | 81.84 | 82.75 | 81.58 | 82.49 | 1,352,621 | +0.45(+0.55%) |
Feb 04, 2022 | 82.42 | 83.03 | 81.47 | 82.04 | 854,756 | -1.07(-1.28%) |
Feb 03, 2022 | 83.83 | 82.99 | 83.10 | 971,381 | -0.52(-0.62%) | |
Feb 02, 2022 | 82.67 | 83.84 | 82.59 | 83.62 | 1,369,050 | +0.92(+1.11%) |
Feb 01, 2022 | 83.68 | 84.14 | 82.11 | 82.71 | 2,412,750 | -1.09(-1.30%) |
Jan 31, 2022 | 82.25 | 83.83 | 83.79 | 2,338,087 | +1.03(+1.24%) | |
Jan 28, 2022 | 81.36 | 82.70 | 80.66 | 82.76 | 2,929,816 | +1.26(+1.54%) |
Jan 27, 2022 | 81.48 | 82.33 | 80.99 | 81.51 | 1,975,364 | +0.70(+0.86%) |
Jan 26, 2022 | 81.29 | 82.12 | 80.05 | 80.81 | 1,568,983 | -0.38(-0.47%) |
Jan 25, 2022 | 80.87 | 82.11 | 80.56 | 81.19 | 1,282,488 | -0.40(-0.49%) |
Jan 24, 2022 | 82.59 | 83.22 | 79.59 | 81.58 | 2,052,272 | -1.25(-1.50%) |
Jan 21, 2022 | 83.65 | 84.00 | 82.58 | 82.83 | 1,226,269 | -0.15(-0.18%) |
Jan 20, 2022 | 82.96 | 84.10 | 82.78 | 82.98 | 1,012,617 | +0.23(+0.27%) |
Jan 19, 2022 | 82.94 | 83.41 | 82.37 | 82.76 | 984,800 | +0.02(+0.02%) |
Jan 18, 2022 | 82.79 | 83.08 | 81.63 | 82.74 | 1,273,740 | -0.44(-0.53%) |
Jan 14, 2022 | 83.18 | 0 | -0.73(-0.87%) | |||
Jan 13, 2022 | 82.90 | 84.51 | 82.59 | 83.91 | 1,842,143 | +1.09(+1.31%) |
Jan 12, 2022 | 82.00 | 83.07 | 81.56 | 82.82 | 1,119,509 | +0.70(+0.85%) |
Jan 11, 2022 | 82.62 | 83.06 | 81.54 | 82.12 | 1,685,333 | -0.51(-0.62%) |
Jan 10, 2022 | 83.38 | 83.56 | 82.05 | 82.63 | 1,399,052 | -0.69(-0.83%) |
Jan 07, 2022 | 82.75 | 83.77 | 82.41 | 83.32 | 871,319 | +0.32(+0.39%) |
Jan 06, 2022 | 83.28 | 83.90 | 82.78 | 83.00 | 916,550 | -0.41(-0.49%) |
Jan 05, 2022 | 83.20 | 84.12 | 82.90 | 83.41 | 1,203,404 | +0.21(+0.25%) |
Jan 04, 2022 | 83.62 | 84.46 | 83.10 | 83.20 | 1,055,746 | -0.44(-0.53%) |
Jan 03, 2022 | 84.28 | 84.28 | 82.52 | 83.64 | 1,201,803 | -0.41(-0.48%) |
Dec 31, 2021 | 83.99 | 84.47 | 83.51 | 84.05 | 768,921 | -0.05(-0.06%) |
Dec 30, 2021 | 84.09 | 84.46 | 83.66 | 84.10 | 975,523 | +0.14(+0.17%) |
Dec 29, 2021 | 83.14 | 84.12 | 83.14 | 83.95 | 1,194,943 | +0.46(+0.55%) |
Dec 28, 2021 | 82.57 | 83.51 | 82.57 | 83.49 | 826,522 | +0.82(+0.99%) |
Dec 27, 2021 | 82.34 | 82.69 | 82.00 | 82.67 | 962,928 | +0.50(+0.61%) |
Dec 23, 2021 | 82.21 | 82.91 | 82.00 | 82.17 | 976,618 | -0.04(-0.05%) |
Dec 22, 2021 | 82.12 | 82.54 | 81.68 | 82.21 | 1,117,050 | -0.11(-0.14%) |
Dec 21, 2021 | 81.98 | 82.86 | 81.42 | 82.32 | 2,300,486 | +0.74(+0.90%) |
Dec 20, 2021 | 81.05 | 81.78 | 80.14 | 81.58 | 1,592,064 | -0.01(-0.01%) |
Dec 17, 2021 | 83.47 | 83.76 | 81.28 | 81.59 | 2,817,837 | -2.12(-2.54%) |
Dec 16, 2021 | 83.35 | 84.42 | 83.18 | 83.72 | 1,527,990 | +0.22(+0.26%) |
Dec 15, 2021 | 82.76 | 83.52 | 82.58 | 83.50 | 1,358,802 | +1.17(+1.42%) |
Dec 14, 2021 | 83.24 | 83.42 | 82.25 | 82.33 | 1,611,058 | -0.73(-0.88%) |
Dec 13, 2021 | 82.42 | 83.52 | 82.32 | 83.06 | 995,915 | +0.68(+0.83%) |
Dec 10, 2021 | 82.20 | 82.89 | 81.87 | 82.38 | 801,204 | +0.51(+0.62%) |
Dec 09, 2021 | 81.97 | 82.38 | 81.42 | 81.87 | 1,240,758 | -0.08(-0.10%) |
Dec 08, 2021 | 81.91 | 82.62 | 81.54 | 81.95 | 1,114,754 | +0.25(+0.30%) |
Dec 07, 2021 | 80.63 | 82.11 | 80.32 | 81.71 | 1,294,828 | +1.08(+1.34%) |
Dec 06, 2021 | 80.59 | 81.99 | 80.46 | 80.63 | 1,325,991 | +0.85(+1.07%) |
Dec 03, 2021 | 78.52 | 79.79 | 77.77 | 79.78 | 1,368,047 | +1.69(+2.16%) |
Dec 02, 2021 | 77.21 | 78.76 | 77.21 | 78.09 | 1,346,680 | +0.95(+1.23%) |
Dec 01, 2021 | 76.92 | 79.04 | 76.78 | 77.14 | 1,462,841 | +0.59(+0.77%) |
Nov 30, 2021 | 79.39 | 79.68 | 76.41 | 76.55 | 3,600,609 | -3.28(-4.11%) |
Nov 29, 2021 | 79.64 | 80.11 | 78.91 | 79.83 | 1,138,312 | +0.54(+0.69%) |
Nov 26, 2021 | 79.85 | 80.57 | 79.17 | 79.29 | 687,293 | -1.17(-1.46%) |
Nov 24, 2021 | 80.69 | 80.91 | 80.13 | 80.46 | 677,513 | -0.13(-0.16%) |
Nov 23, 2021 | 81.24 | 81.24 | 80.29 | 80.59 | 779,585 | -0.36(-0.44%) |
Nov 22, 2021 | 79.97 | 81.40 | 79.80 | 80.95 | 955,677 | +0.84(+1.05%) |
Nov 19, 2021 | 79.60 | 80.23 | 79.35 | 80.11 | 1,059,016 | +0.90(+1.14%) |
Nov 18, 2021 | 80.11 | 79.34 | 79.05 | 79.20 | 927,440 | -1.00(-1.25%) |
Nov 17, 2021 | 79.64 | 80.44 | 79.23 | 80.21 | 616,058 | +0.33(+0.41%) |
Nov 16, 2021 | 80.59 | 80.87 | 79.83 | 79.88 | 654,797 | -0.61(-0.76%) |
Nov 15, 2021 | 79.78 | 80.53 | 79.47 | 80.49 | 846,848 | +1.16(+1.47%) |
Nov 12, 2021 | 79.08 | 79.48 | 78.52 | 79.33 | 800,666 | +0.42(+0.54%) |
Nov 11, 2021 | 78.92 | 79.13 | 78.21 | 78.90 | 700,266 | -0.30(-0.38%) |
Nov 10, 2021 | 78.29 | 79.28 | 79.20 | 1,127,817 | +1.29(+1.66%) | |
Nov 09, 2021 | 77.99 | 78.75 | 77.83 | 77.91 | 1,528,081 | +0.06(+0.07%) |
Nov 08, 2021 | 80.27 | 80.27 | 77.07 | 77.85 | 1,526,832 | -2.36(-2.95%) |
Nov 05, 2021 | 79.50 | 80.56 | 79.11 | 80.22 | 778,107 | +1.06(+1.34%) |
Nov 04, 2021 | 78.84 | 79.76 | 77.93 | 79.16 | 1,454,741 | +0.17(+0.21%) |
Nov 03, 2021 | 79.13 | 79.80 | 78.31 | 78.99 | 1,029,655 | -0.13(-0.17%) |
Nov 02, 2021 | 79.35 | 79.62 | 78.38 | 79.12 | 980,339 | +0.05(+0.06%) |
Nov 01, 2021 | 79.22 | 79.08 | 78.37 | 79.07 | 971,000 | -0.01(-0.01%) |
Oct 29, 2021 | 79.48 | 80.02 | 78.62 | 79.08 | 867,838 | -0.49(-0.61%) |
Oct 28, 2021 | 78.94 | 79.69 | 78.89 | 79.57 | 562,922 | +0.33(+0.41%) |
Oct 27, 2021 | 80.32 | 80.39 | 79.09 | 79.24 | 692,535 | -0.83(-1.03%) |
Oct 26, 2021 | 79.56 | 80.07 | 624,673 | +0.57(+0.72%) | ||
Oct 25, 2021 | 79.91 | 80.07 | 79.29 | 79.50 | 549,110 | -0.52(-0.64%) |
Oct 22, 2021 | 79.41 | 80.20 | 79.37 | 80.01 | 440,123 | +0.74(+0.94%) |
Oct 21, 2021 | 79.27 | 79.53 | 78.98 | 79.27 | 619,389 | +0.13(+0.17%) |
Oct 20, 2021 | 78.66 | 79.53 | 78.64 | 79.14 | 612,889 | +0.79(+1.01%) |
Oct 19, 2021 | 77.91 | 78.51 | 77.73 | 78.35 | 710,279 | +0.78(+1.00%) |
Oct 18, 2021 | 77.50 | 78.09 | 77.04 | 77.57 | 1,336,427 | -0.47(-0.60%) |
Oct 15, 2021 | 78.94 | 79.08 | 77.97 | 78.04 | 1,073,963 | -0.68(-0.86%) |
Oct 14, 2021 | 77.82 | 78.74 | 77.50 | 78.72 | 1,862,724 | +1.22(+1.57%) |
Oct 13, 2021 | 76.64 | 77.59 | 76.24 | 77.50 | 794,636 | +0.93(+1.21%) |
Oct 12, 2021 | 76.27 | 76.91 | 76.00 | 76.57 | 899,627 | +0.32(+0.42%) |
Oct 11, 2021 | 77.12 | 77.19 | 76.11 | 76.25 | 765,732 | -0.82(-1.06%) |
Oct 08, 2021 | 77.49 | 77.68 | 76.94 | 77.07 | 643,936 | -0.54(-0.70%) |
Oct 07, 2021 | 78.09 | 78.73 | 77.46 | 77.61 | 839,352 | -0.23(-0.30%) |
Oct 06, 2021 | 76.50 | 77.98 | 76.03 | 77.84 | 1,001,752 | +1.28(+1.67%) |
Oct 05, 2021 | 76.70 | 77.18 | 76.49 | 76.57 | 1,100,976 | -0.23(-0.31%) |
Oct 04, 2021 | 75.38 | 77.20 | 75.31 | 76.80 | 1,182,124 | +1.17(+1.55%) |
Oct 01, 2021 | 76.47 | 76.47 | 75.49 | 75.63 | 977,986 | -0.37(-0.48%) |
Sep 30, 2021 | 77.18 | 77.24 | 75.83 | 76.00 | 1,609,399 | -1.26(-1.63%) |
Sep 29, 2021 | 76.37 | 77.76 | 76.33 | 77.25 | 1,018,026 | +0.86(+1.13%) |
Sep 28, 2021 | 76.78 | 77.18 | 75.93 | 76.39 | 1,155,663 | -0.73(-0.95%) |
Sep 27, 2021 | 78.48 | 79.05 | 77.02 | 77.12 | 1,138,854 | -1.29(-1.64%) |
Sep 24, 2021 | 78.17 | 78.70 | 78.01 | 78.41 | 878,074 | +0.24(+0.31%) |
Sep 23, 2021 | 78.27 | 79.02 | 78.06 | 78.16 | 1,294,112 | -0.24(-0.31%) |
Sep 22, 2021 | 78.25 | 78.69 | 77.53 | 78.41 | 1,127,177 | +0.61(+0.78%) |
Sep 21, 2021 | 78.49 | 79.04 | 77.73 | 77.80 | 1,056,892 | -0.49(-0.62%) |
Sep 20, 2021 | 78.25 | 79.07 | 77.61 | 78.29 | 1,163,872 | -0.15(-0.19%) |
Sep 17, 2021 | 79.40 | 80.12 | 78.32 | 78.44 | 1,890,964 | -1.36(-1.70%) |
Sep 16, 2021 | 80.31 | 80.87 | 79.66 | 79.80 | 1,309,777 | -0.27(-0.34%) |
Sep 15, 2021 | 80.30 | 80.81 | 79.80 | 80.07 | 952,268 | -0.55(-0.69%) |
Sep 14, 2021 | 81.14 | 81.54 | 80.45 | 80.62 | 833,339 | -0.15(-0.19%) |
Sep 13, 2021 | 82.25 | 82.48 | 80.57 | 80.77 | 1,244,446 | -0.86(-1.06%) |
Sep 10, 2021 | 82.36 | 82.56 | 81.60 | 81.63 | 1,374,974 | -0.82(-0.99%) |
Sep 09, 2021 | 83.01 | 83.11 | 82.29 | 82.45 | 1,009,124 | -0.52(-0.62%) |
Sep 08, 2021 | 80.92 | 83.22 | 80.60 | 82.97 | 1,277,805 | +2.15(+2.66%) |
Sep 07, 2021 | 81.66 | 81.84 | 80.51 | 80.82 | 1,333,916 | -1.33(-1.62%) |
Sep 03, 2021 | 82.84 | 83.07 | 82.11 | 82.15 | 845,154 | -0.81(-0.98%) |
Sep 02, 2021 | 83.00 | 83.18 | 82.44 | 82.96 | 1,251,720 | +0.21(+0.25%) |
Sep 01, 2021 | 81.99 | 83.09 | 81.70 | 82.76 | 1,504,002 | +0.97(+1.19%) |
Aug 31, 2021 | 82.53 | 82.81 | 81.36 | 81.79 | 1,759,201 | -0.72(-0.87%) |
Aug 30, 2021 | 82.13 | 82.76 | 81.87 | 82.50 | 795,109 | +0.44(+0.53%) |
Aug 27, 2021 | 81.95 | 82.33 | 81.62 | 82.07 | 978,079 | +0.37(+0.46%) |
Aug 26, 2021 | 81.35 | 81.84 | 80.86 | 81.69 | 974,725 | +0.26(+0.32%) |
Aug 25, 2021 | 81.07 | 81.79 | 80.61 | 81.43 | 846,080 | +0.19(+0.23%) |
Aug 24, 2021 | 81.67 | 81.75 | 80.74 | 81.25 | 1,251,487 | -0.38(-0.47%) |
Aug 23, 2021 | 83.43 | 83.43 | 81.56 | 81.63 | 1,720,735 | -1.90(-2.28%) |
Aug 20, 2021 | 83.35 | 84.01 | 82.84 | 83.53 | 1,704,896 | +0.02(+0.02%) |
Aug 19, 2021 | 83.39 | 84.63 | 83.26 | 83.51 | 1,029,688 | +0.27(+0.32%) |
Aug 18, 2021 | 83.84 | 84.02 | 82.93 | 83.24 | 669,954 | -0.65(-0.78%) |
Aug 17, 2021 | 83.47 | 83.96 | 83.09 | 83.89 | 761,415 | +0.34(+0.41%) |
Aug 16, 2021 | 83.00 | 83.80 | 82.83 | 83.55 | 756,348 | +0.72(+0.87%) |
Aug 13, 2021 | 82.21 | 82.94 | 81.90 | 82.83 | 778,758 | +0.86(+1.05%) |
Aug 12, 2021 | 82.39 | 82.39 | 81.88 | 81.97 | 976,418 | -0.22(-0.27%) |
Aug 11, 2021 | 81.92 | 82.48 | 81.74 | 82.20 | 898,480 | +0.45(+0.55%) |
Aug 10, 2021 | 81.87 | 82.05 | 81.36 | 81.75 | 870,044 | -0.03(-0.03%) |
Aug 09, 2021 | 80.99 | 81.87 | 80.99 | 81.78 | 1,249,636 | +0.79(+0.98%) |
Aug 06, 2021 | 80.41 | 81.99 | 79.96 | 80.99 | 1,497,350 | +0.68(+0.85%) |
Aug 05, 2021 | 79.61 | 80.33 | 79.11 | 80.30 | 921,601 | +0.82(+1.03%) |
Aug 04, 2021 | 79.58 | 79.58 | 78.39 | 79.48 | 962,506 | -0.34(-0.42%) |
Aug 03, 2021 | 79.27 | 80.16 | 78.54 | 79.82 | 853,335 | +0.75(+0.94%) |