Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 67.06 | 68.10 | 67.06 | 68.07 | 70,707 | +1.01(+1.50%) |
Jul 28, 2022 | 65.82 | 67.13 | 65.47 | 67.07 | 54,419 | +1.52(+2.33%) |
Jul 27, 2022 | 64.98 | 65.97 | 64.44 | 65.54 | 75,671 | +0.99(+1.53%) |
Jul 26, 2022 | 64.22 | 64.96 | 63.89 | 64.56 | 75,060 | +0.14(+0.22%) |
Jul 25, 2022 | 64.15 | 64.87 | 63.69 | 64.42 | 110,228 | +0.24(+0.37%) |
Jul 22, 2022 | 64.00 | 64.61 | 63.29 | 64.18 | 102,640 | +0.07(+0.12%) |
Jul 21, 2022 | 63.79 | 68.05 | 62.48 | 64.10 | 130,178 | -0.56(-0.87%) |
Jul 20, 2022 | 64.31 | 65.10 | 63.27 | 64.67 | 116,494 | +0.26(+0.40%) |
Jul 19, 2022 | 62.79 | 64.59 | 62.79 | 64.41 | 240,756 | +2.21(+3.55%) |
Jul 18, 2022 | 63.28 | 64.17 | 62.05 | 62.20 | 94,925 | -0.54(-0.85%) |
Jul 15, 2022 | 62.63 | 63.22 | 61.60 | 62.74 | 100,571 | +1.25(+2.03%) |
Jul 14, 2022 | 59.59 | 61.64 | 59.27 | 61.49 | 109,614 | +1.02(+1.68%) |
Jul 13, 2022 | 59.83 | 61.01 | 59.30 | 60.47 | 89,985 | -0.22(-0.37%) |
Jul 12, 2022 | 60.44 | 61.75 | 60.07 | 60.69 | 100,179 | +0.28(+0.46%) |
Jul 11, 2022 | 60.66 | 60.96 | 60.11 | 60.42 | 78,461 | -0.67(-1.09%) |
Jul 08, 2022 | 61.75 | 62.19 | 60.28 | 61.08 | 126,661 | -0.79(-1.28%) |
Jul 07, 2022 | 61.63 | 62.41 | 61.23 | 61.88 | 91,869 | +0.93(+1.53%) |
Jul 06, 2022 | 61.24 | 61.41 | 60.18 | 60.94 | 115,073 | -0.12(-0.20%) |
Jul 05, 2022 | 58.86 | 61.09 | 57.79 | 61.06 | 132,271 | +0.99(+1.65%) |
Jul 01, 2022 | 58.19 | 60.14 | 58.19 | 60.07 | 114,747 | +1.33(+2.26%) |
Jun 30, 2022 | 58.66 | 59.03 | 57.32 | 58.74 | 334,330 | -1.06(-1.78%) |
Jun 29, 2022 | 62.51 | 62.51 | 59.63 | 59.81 | 178,160 | -2.20(-3.55%) |
Jun 28, 2022 | 63.83 | 64.07 | 61.96 | 62.01 | 76,073 | -1.34(-2.11%) |
Jun 27, 2022 | 63.65 | 63.86 | 62.82 | 63.34 | 100,417 | +0.23(+0.37%) |
Jun 24, 2022 | 61.06 | 63.21 | 60.77 | 63.11 | 240,011 | +2.61(+4.32%) |
Jun 23, 2022 | 60.60 | 60.95 | 59.70 | 60.50 | 99,572 | -0.04(-0.06%) |
Jun 22, 2022 | 60.79 | 61.47 | 60.47 | 60.54 | 199,960 | -0.89(-1.44%) |
Jun 21, 2022 | 61.86 | 61.88 | 61.18 | 61.42 | 104,027 | +0.84(+1.39%) |
Jun 17, 2022 | 60.44 | 61.47 | 60.30 | 60.58 | 184,778 | +0.85(+1.42%) |
Jun 16, 2022 | 59.54 | 60.18 | 59.05 | 59.73 | 136,151 | -1.56(-2.55%) |
Jun 15, 2022 | 60.49 | 62.25 | 59.59 | 61.29 | 236,787 | +1.27(+2.11%) |
Jun 14, 2022 | 61.04 | 61.40 | 59.88 | 60.03 | 168,168 | -1.04(-1.71%) |
Jun 13, 2022 | 62.95 | 62.95 | 60.73 | 61.07 | 162,140 | -3.49(-5.41%) |
Jun 10, 2022 | 64.15 | 65.26 | 63.59 | 64.56 | 209,770 | -0.47(-0.72%) |
Jun 09, 2022 | 67.01 | 67.12 | 64.84 | 65.04 | 167,785 | -2.40(-3.56%) |
Jun 08, 2022 | 69.02 | 69.25 | 67.20 | 67.44 | 121,874 | -2.43(-3.48%) |
Jun 07, 2022 | 68.42 | 69.97 | 68.41 | 69.87 | 60,729 | +0.54(+0.77%) |
Jun 06, 2022 | 70.35 | 70.35 | 69.04 | 69.33 | 57,314 | -0.14(-0.20%) |
Jun 03, 2022 | 70.26 | 70.32 | 69.09 | 69.47 | 77,392 | -1.13(-1.60%) |
Jun 02, 2022 | 69.02 | 70.67 | 68.51 | 70.60 | 71,900 | +1.82(+2.65%) |
Jun 01, 2022 | 70.16 | 70.16 | 68.36 | 68.78 | 111,677 | -1.63(-2.31%) |
May 31, 2022 | 70.51 | 71.51 | 69.48 | 70.40 | 190,062 | -0.84(-1.18%) |
May 27, 2022 | 69.49 | 71.28 | 69.49 | 71.24 | 89,870 | +1.96(+2.83%) |
May 26, 2022 | 69.72 | 69.82 | 68.03 | 69.28 | 102,213 | -0.31(-0.45%) |
May 25, 2022 | 67.21 | 69.72 | 67.21 | 69.60 | 131,518 | +1.69(+2.49%) |
May 24, 2022 | 67.27 | 68.19 | 65.79 | 67.91 | 112,377 | +0.15(+0.22%) |
May 23, 2022 | 68.04 | 68.33 | 67.21 | 67.76 | 107,036 | +0.81(+1.21%) |
May 20, 2022 | 67.32 | 67.32 | 65.55 | 66.95 | 97,389 | +0.49(+0.74%) |
May 19, 2022 | 65.16 | 67.25 | 65.16 | 66.46 | 105,325 | +0.54(+0.81%) |
May 18, 2022 | 66.74 | 67.56 | 65.35 | 65.92 | 80,731 | -1.75(-2.58%) |
May 17, 2022 | 66.98 | 67.91 | 66.29 | 67.67 | 63,374 | +1.86(+2.82%) |
May 16, 2022 | 66.97 | 66.97 | 65.71 | 65.81 | 67,192 | -1.51(-2.24%) |
May 13, 2022 | 66.10 | 68.09 | 66.10 | 67.32 | 97,052 | +2.23(+3.42%) |
May 12, 2022 | 64.10 | 65.23 | 63.59 | 65.09 | 100,240 | +1.04(+1.63%) |
May 11, 2022 | 67.03 | 67.15 | 63.95 | 64.05 | 178,652 | -3.09(-4.60%) |
May 10, 2022 | 70.49 | 70.49 | 66.77 | 67.14 | 216,896 | -2.34(-3.36%) |
May 09, 2022 | 68.67 | 70.08 | 68.19 | 69.47 | 129,335 | -0.39(-0.56%) |
May 06, 2022 | 69.86 | 70.80 | 68.75 | 69.87 | 77,257 | -0.29(-0.42%) |
May 05, 2022 | 72.23 | 72.24 | 69.29 | 70.16 | 69,176 | -3.10(-4.23%) |
May 04, 2022 | 71.40 | 73.44 | 70.49 | 73.26 | 75,830 | +2.02(+2.83%) |
May 03, 2022 | 71.39 | 72.10 | 70.58 | 71.24 | 69,050 | -0.25(-0.35%) |
May 02, 2022 | 71.16 | 72.26 | 70.05 | 71.49 | 100,927 | +0.27(+0.39%) |
Apr 29, 2022 | 73.45 | 74.42 | 70.96 | 71.21 | 117,092 | -2.67(-3.61%) |
Apr 28, 2022 | 73.47 | 74.24 | 71.96 | 73.88 | 80,611 | +1.39(+1.92%) |
Apr 27, 2022 | 72.06 | 73.30 | 72.04 | 72.49 | 103,574 | +0.50(+0.70%) |
Apr 26, 2022 | 74.56 | 76.17 | 71.64 | 71.98 | 96,439 | -3.34(-4.43%) |
Apr 25, 2022 | 74.98 | 75.71 | 73.46 | 75.32 | 93,074 | +0.15(+0.20%) |
Apr 22, 2022 | 76.99 | 76.99 | 75.08 | 75.17 | 101,154 | -1.70(-2.21%) |
Apr 21, 2022 | 78.49 | 80.20 | 76.75 | 76.87 | 116,179 | -2.57(-3.23%) |
Apr 20, 2022 | 78.87 | 79.87 | 78.63 | 79.44 | 113,091 | +1.15(+1.46%) |
Apr 19, 2022 | 75.06 | 78.29 | 75.06 | 78.29 | 106,941 | +3.16(+4.21%) |
Apr 18, 2022 | 75.16 | 75.62 | 74.47 | 75.13 | 82,111 | -0.53(-0.70%) |
Apr 14, 2022 | 78.08 | 78.10 | 75.27 | 75.66 | 83,093 | -2.38(-3.05%) |
Apr 13, 2022 | 77.45 | 78.19 | 76.80 | 78.04 | 107,955 | +0.25(+0.32%) |
Apr 12, 2022 | 79.04 | 79.75 | 77.71 | 77.80 | 138,824 | -0.23(-0.29%) |
Apr 11, 2022 | 78.92 | 79.12 | 76.60 | 78.02 | 102,320 | -0.79(-1.00%) |
Apr 08, 2022 | 80.38 | 80.38 | 78.54 | 78.81 | 110,775 | -1.39(-1.74%) |
Apr 07, 2022 | 80.13 | 80.60 | 79.33 | 80.21 | 180,315 | -0.14(-0.17%) |
Apr 06, 2022 | 79.33 | 80.69 | 78.90 | 80.34 | 155,042 | +0.65(+0.82%) |
Apr 05, 2022 | 80.24 | 80.86 | 79.22 | 79.69 | 86,913 | -0.50(-0.63%) |
Apr 04, 2022 | 80.61 | 80.73 | 80.05 | 80.20 | 86,966 | -0.19(-0.24%) |
Apr 01, 2022 | 79.11 | 80.55 | 79.10 | 80.39 | 86,078 | +1.66(+2.11%) |
Mar 31, 2022 | 78.31 | 79.72 | 78.31 | 78.73 | 126,576 | -0.14(-0.17%) |
Mar 30, 2022 | 79.60 | 80.11 | 78.44 | 78.87 | 101,343 | -0.54(-0.68%) |
Mar 29, 2022 | 78.47 | 79.65 | 78.47 | 79.41 | 87,083 | +1.85(+2.39%) |
Mar 28, 2022 | 76.72 | 77.56 | 75.91 | 77.56 | 82,645 | +0.86(+1.12%) |
Mar 25, 2022 | 75.71 | 77.06 | 75.71 | 76.70 | 79,188 | +1.22(+1.62%) |
Mar 24, 2022 | 75.51 | 75.51 | 74.90 | 75.48 | 45,370 | +0.30(+0.40%) |
Mar 23, 2022 | 75.60 | 75.89 | 74.74 | 75.17 | 80,621 | -1.25(-1.63%) |
Mar 22, 2022 | 75.79 | 76.91 | 75.70 | 76.42 | 100,780 | +1.14(+1.51%) |
Mar 21, 2022 | 75.34 | 76.42 | 75.02 | 75.28 | 104,988 | -0.63(-0.83%) |
Mar 18, 2022 | 74.21 | 75.93 | 73.71 | 75.92 | 268,173 | +1.93(+2.61%) |
Mar 17, 2022 | 73.62 | 74.24 | 73.10 | 73.98 | 71,066 | -0.09(-0.12%) |
Mar 16, 2022 | 72.29 | 74.20 | 72.02 | 74.07 | 110,388 | +2.72(+3.82%) |
Mar 15, 2022 | 70.99 | 71.92 | 70.57 | 71.35 | 48,924 | +0.36(+0.50%) |
Mar 14, 2022 | 71.42 | 72.56 | 70.65 | 70.99 | 88,005 | -0.15(-0.21%) |
Mar 11, 2022 | 71.76 | 72.20 | 70.56 | 71.14 | 80,699 | -0.14(-0.19%) |
Mar 10, 2022 | 70.16 | 71.36 | 69.93 | 71.28 | 77,862 | -0.15(-0.21%) |
Mar 09, 2022 | 71.29 | 71.94 | 70.80 | 71.42 | 68,522 | +1.76(+2.53%) |
Mar 08, 2022 | 69.86 | 71.07 | 68.91 | 69.67 | 105,893 | +0.25(+0.36%) |
Mar 07, 2022 | 71.18 | 71.18 | 69.42 | 69.42 | 92,306 | -2.09(-2.92%) |
Mar 04, 2022 | 71.53 | 72.33 | 70.77 | 71.51 | 73,643 | -1.11(-1.53%) |
Mar 03, 2022 | 74.23 | 74.23 | 72.02 | 72.62 | 94,352 | -1.32(-1.79%) |
Mar 02, 2022 | 72.50 | 74.53 | 72.09 | 73.94 | 95,302 | +2.21(+3.08%) |
Mar 01, 2022 | 73.85 | 74.49 | 71.22 | 71.72 | 116,552 | -2.25(-3.04%) |
Feb 28, 2022 | 72.58 | 74.36 | 72.09 | 73.97 | 145,125 | +0.45(+0.61%) |
Feb 25, 2022 | 71.80 | 73.64 | 72.00 | 73.53 | 95,616 | +2.47(+3.47%) |
Feb 24, 2022 | 70.09 | 71.13 | 69.26 | 71.06 | 133,315 | -0.67(-0.94%) |
Feb 23, 2022 | 73.41 | 73.41 | 71.65 | 71.73 | 82,615 | -0.78(-1.08%) |
Feb 22, 2022 | 72.60 | 73.20 | 71.99 | 72.52 | 82,576 | -0.15(-0.20%) |
Feb 18, 2022 | 72.66 | 0 | +0.52(+0.72%) | |||
Feb 17, 2022 | 73.90 | 74.12 | 72.10 | 72.14 | 62,276 | -2.64(-3.53%) |
Feb 16, 2022 | 73.79 | 75.12 | 73.48 | 74.78 | 85,128 | +0.30(+0.40%) |
Feb 15, 2022 | 73.86 | 74.73 | 73.86 | 74.48 | 73,943 | +1.58(+2.17%) |
Feb 14, 2022 | 73.42 | 73.76 | 71.95 | 72.90 | 86,893 | -0.61(-0.83%) |
Feb 11, 2022 | 74.94 | 75.12 | 73.09 | 73.51 | 89,883 | -1.17(-1.57%) |
Feb 10, 2022 | 74.81 | 75.88 | 74.26 | 74.68 | 166,225 | -1.57(-2.07%) |
Feb 09, 2022 | 75.96 | 76.48 | 75.34 | 76.26 | 153,310 | +1.56(+2.08%) |
Feb 08, 2022 | 73.35 | 75.07 | 73.35 | 74.70 | 118,553 | +1.36(+1.85%) |
Feb 07, 2022 | 72.92 | 73.92 | 72.85 | 73.34 | 87,757 | +0.43(+0.59%) |
Feb 04, 2022 | 72.83 | 73.75 | 72.10 | 72.92 | 113,125 | -0.02(-0.02%) |
Feb 03, 2022 | 73.55 | 72.94 | 143,614 | -1.34(-1.80%) | ||
Feb 02, 2022 | 75.18 | 75.88 | 73.79 | 74.27 | 183,134 | -2.02(-2.65%) |
Feb 01, 2022 | 76.18 | 76.46 | 74.26 | 76.29 | 123,927 | +0.25(+0.34%) |
Jan 31, 2022 | 74.07 | 76.20 | 76.04 | 136,750 | +1.70(+2.29%) | |
Jan 28, 2022 | 73.75 | 74.53 | 71.98 | 74.34 | 384,558 | -0.13(-0.17%) |
Jan 27, 2022 | 75.09 | 76.74 | 73.25 | 74.46 | 163,648 | +0.29(+0.39%) |
Jan 26, 2022 | 76.52 | 76.96 | 73.06 | 74.17 | 109,893 | -1.16(-1.53%) |
Jan 25, 2022 | 75.14 | 76.77 | 74.02 | 75.33 | 150,875 | -1.08(-1.42%) |
Jan 24, 2022 | 74.99 | 76.62 | 73.51 | 76.41 | 201,412 | +0.04(+0.05%) |
Jan 21, 2022 | 77.51 | 78.24 | 76.37 | 76.38 | 116,170 | -1.15(-1.48%) |
Jan 20, 2022 | 79.57 | 80.75 | 77.39 | 77.52 | 128,188 | -2.05(-2.57%) |
Jan 19, 2022 | 79.92 | 80.36 | 78.38 | 79.57 | 112,586 | +0.66(+0.84%) |
Jan 18, 2022 | 78.78 | 79.47 | 78.14 | 78.91 | 103,277 | -0.66(-0.82%) |
Jan 14, 2022 | 79.56 | 0 | -1.86(-2.28%) | |||
Jan 13, 2022 | 82.56 | 82.56 | 81.04 | 81.42 | 79,097 | -0.58(-0.71%) |
Jan 12, 2022 | 82.54 | 83.68 | 81.42 | 82.00 | 147,277 | +0.24(+0.29%) |
Jan 11, 2022 | 80.86 | 81.98 | 79.27 | 81.77 | 119,383 | +1.26(+1.56%) |
Jan 10, 2022 | 81.98 | 81.98 | 79.87 | 80.51 | 115,904 | -2.24(-2.71%) |
Jan 07, 2022 | 82.52 | 83.29 | 82.02 | 82.75 | 75,312 | +0.23(+0.28%) |
Jan 06, 2022 | 82.20 | 83.54 | 82.03 | 82.52 | 87,803 | +0.43(+0.52%) |
Jan 05, 2022 | 84.95 | 84.95 | 81.98 | 82.09 | 98,048 | -2.65(-3.13%) |
Jan 04, 2022 | 83.50 | 85.93 | 83.50 | 84.74 | 71,367 | +1.65(+1.98%) |
Jan 03, 2022 | 84.72 | 85.21 | 82.39 | 83.09 | 98,095 | -1.12(-1.33%) |
Dec 31, 2021 | 83.38 | 84.50 | 83.26 | 84.21 | 82,316 | +0.53(+0.63%) |
Dec 30, 2021 | 83.35 | 84.43 | 83.35 | 83.69 | 57,001 | +0.40(+0.48%) |
Dec 29, 2021 | 84.00 | 84.31 | 82.21 | 83.29 | 132,641 | -0.46(-0.55%) |
Dec 28, 2021 | 84.64 | 85.42 | 83.57 | 83.75 | 78,544 | -0.92(-1.09%) |
Dec 27, 2021 | 82.10 | 84.75 | 81.89 | 84.67 | 102,246 | +2.78(+3.39%) |
Dec 23, 2021 | 82.78 | 82.78 | 81.24 | 81.89 | 129,881 | -0.26(-0.32%) |
Dec 22, 2021 | 82.45 | 83.27 | 81.74 | 82.16 | 178,557 | -0.60(-0.73%) |
Dec 21, 2021 | 80.76 | 82.99 | 80.76 | 82.76 | 73,693 | +2.49(+3.10%) |
Dec 20, 2021 | 81.92 | 81.92 | 78.58 | 80.27 | 107,791 | -2.84(-3.42%) |
Dec 17, 2021 | 83.08 | 83.75 | 81.97 | 83.11 | 246,480 | -0.50(-0.60%) |
Dec 16, 2021 | 84.70 | 85.22 | 82.88 | 83.61 | 83,331 | -0.22(-0.26%) |
Dec 15, 2021 | 82.59 | 83.89 | 82.20 | 83.83 | 177,356 | +1.24(+1.50%) |
Dec 14, 2021 | 82.83 | 83.53 | 81.36 | 82.59 | 219,099 | -0.97(-1.17%) |
Dec 13, 2021 | 81.94 | 83.84 | 81.75 | 83.57 | 163,799 | +1.07(+1.30%) |
Dec 10, 2021 | 83.45 | 83.53 | 81.85 | 82.49 | 135,070 | -0.02(-0.02%) |
Dec 09, 2021 | 84.03 | 84.10 | 82.28 | 82.51 | 83,850 | -2.56(-3.01%) |
Dec 08, 2021 | 84.42 | 85.56 | 83.73 | 85.07 | 72,603 | +0.74(+0.87%) |
Dec 07, 2021 | 82.47 | 84.73 | 82.47 | 84.33 | 61,715 | +2.63(+3.22%) |
Dec 06, 2021 | 82.18 | 82.45 | 81.00 | 81.70 | 81,290 | +0.65(+0.80%) |
Dec 03, 2021 | 83.14 | 83.18 | 80.51 | 81.06 | 71,601 | -1.70(-2.06%) |
Dec 02, 2021 | 80.82 | 83.59 | 80.38 | 82.76 | 144,872 | +2.49(+3.10%) |
Dec 01, 2021 | 83.51 | 84.86 | 80.20 | 80.27 | 130,730 | -1.45(-1.77%) |
Nov 30, 2021 | 83.94 | 84.22 | 81.60 | 81.72 | 103,906 | -2.86(-3.38%) |
Nov 29, 2021 | 86.29 | 86.54 | 84.50 | 84.58 | 107,446 | -0.33(-0.39%) |
Nov 26, 2021 | 88.00 | 88.00 | 84.58 | 84.91 | 74,097 | -5.33(-5.90%) |
Nov 24, 2021 | 89.47 | 90.45 | 89.47 | 90.23 | 48,549 | +0.26(+0.29%) |
Nov 23, 2021 | 89.52 | 90.39 | 88.37 | 89.97 | 57,349 | +0.77(+0.87%) |
Nov 22, 2021 | 90.26 | 91.01 | 89.17 | 89.19 | 75,060 | -0.42(-0.47%) |
Nov 19, 2021 | 90.47 | 90.91 | 89.58 | 89.61 | 98,776 | -1.25(-1.37%) |
Nov 18, 2021 | 90.19 | 91.03 | 90.81 | 90.86 | 107,809 | +1.05(+1.17%) |
Nov 17, 2021 | 90.35 | 90.35 | 89.06 | 89.81 | 57,932 | -0.96(-1.06%) |
Nov 16, 2021 | 90.28 | 91.26 | 89.64 | 90.78 | 95,224 | +0.02(+0.02%) |
Nov 15, 2021 | 91.01 | 91.27 | 90.09 | 90.76 | 64,975 | -0.05(-0.05%) |
Nov 12, 2021 | 89.96 | 90.88 | 88.91 | 90.80 | 65,968 | +1.32(+1.47%) |
Nov 11, 2021 | 89.53 | 89.75 | 89.02 | 89.48 | 83,524 | +0.32(+0.36%) |
Nov 10, 2021 | 89.64 | 89.16 | 90,309 | -0.69(-0.77%) | ||
Nov 09, 2021 | 89.23 | 90.00 | 88.17 | 89.85 | 60,204 | +0.49(+0.55%) |
Nov 08, 2021 | 90.58 | 90.58 | 88.91 | 89.36 | 107,280 | -0.53(-0.59%) |
Nov 05, 2021 | 89.49 | 90.16 | 88.91 | 89.89 | 112,314 | +1.36(+1.54%) |
Nov 04, 2021 | 87.95 | 88.96 | 87.26 | 88.53 | 67,186 | +0.47(+0.54%) |
Nov 03, 2021 | 85.49 | 88.73 | 84.97 | 88.05 | 84,841 | +2.42(+2.83%) |
Nov 02, 2021 | 86.42 | 86.90 | 85.41 | 85.63 | 64,415 | -0.34(-0.40%) |
Nov 01, 2021 | 85.55 | 86.26 | 84.33 | 85.97 | 114,230 | +1.06(+1.24%) |
Oct 29, 2021 | 83.64 | 85.17 | 83.64 | 84.91 | 97,100 | +1.22(+1.45%) |
Oct 28, 2021 | 82.08 | 83.87 | 82.08 | 83.70 | 74,490 | +1.89(+2.31%) |
Oct 27, 2021 | 83.83 | 84.17 | 81.73 | 81.81 | 73,030 | -2.31(-2.74%) |
Oct 26, 2021 | 84.12 | 84.12 | 65,641 | +0.54(+0.64%) | ||
Oct 25, 2021 | 83.12 | 83.84 | 82.85 | 83.58 | 63,085 | +0.61(+0.73%) |
Oct 22, 2021 | 82.47 | 83.56 | 82.07 | 82.97 | 119,098 | +1.06(+1.30%) |
Oct 21, 2021 | 82.70 | 83.12 | 81.06 | 81.91 | 102,393 | -0.60(-0.73%) |
Oct 20, 2021 | 80.54 | 82.69 | 80.27 | 82.51 | 146,007 | +2.18(+2.72%) |
Oct 19, 2021 | 79.24 | 80.42 | 79.24 | 80.32 | 103,022 | +1.75(+2.23%) |
Oct 18, 2021 | 77.69 | 78.59 | 77.34 | 78.57 | 55,500 | +0.41(+0.53%) |
Oct 15, 2021 | 79.48 | 79.52 | 78.10 | 78.16 | 91,531 | +0.16(+0.21%) |
Oct 14, 2021 | 77.49 | 78.15 | 77.30 | 78.00 | 54,809 | +1.49(+1.94%) |
Oct 13, 2021 | 75.97 | 77.23 | 74.85 | 76.51 | 88,936 | +0.74(+0.98%) |
Oct 12, 2021 | 75.61 | 75.77 | 74.64 | 75.77 | 78,384 | -0.05(-0.07%) |
Oct 11, 2021 | 77.06 | 77.71 | 75.78 | 75.82 | 49,604 | -1.46(-1.89%) |
Oct 08, 2021 | 77.24 | 77.48 | 76.67 | 77.28 | 47,418 | +0.48(+0.63%) |
Oct 07, 2021 | 77.60 | 78.50 | 76.59 | 76.80 | 93,753 | -0.13(-0.16%) |
Oct 06, 2021 | 77.05 | 77.44 | 75.93 | 76.92 | 62,188 | -0.57(-0.74%) |
Oct 05, 2021 | 76.83 | 77.85 | 76.46 | 77.49 | 84,789 | +0.85(+1.11%) |
Oct 04, 2021 | 76.27 | 76.81 | 75.07 | 76.64 | 85,183 | +0.30(+0.40%) |
Oct 01, 2021 | 75.59 | 76.88 | 74.41 | 76.34 | 92,745 | +1.38(+1.84%) |
Sep 30, 2021 | 74.87 | 75.57 | 73.96 | 74.96 | 106,735 | +0.61(+0.82%) |
Sep 29, 2021 | 75.88 | 76.51 | 74.23 | 74.35 | 74,507 | -0.99(-1.32%) |
Sep 28, 2021 | 77.66 | 77.66 | 75.25 | 75.35 | 57,078 | -2.34(-3.01%) |
Sep 27, 2021 | 76.72 | 78.31 | 76.72 | 77.68 | 48,052 | +0.97(+1.26%) |
Sep 24, 2021 | 76.52 | 77.42 | 75.93 | 76.72 | 56,397 | -0.34(-0.44%) |
Sep 23, 2021 | 75.85 | 77.40 | 75.45 | 77.06 | 44,303 | +1.44(+1.91%) |
Sep 22, 2021 | 75.86 | 76.20 | 75.33 | 75.61 | 72,647 | +0.41(+0.55%) |
Sep 21, 2021 | 75.87 | 76.06 | 74.93 | 75.20 | 63,529 | -0.30(-0.40%) |
Sep 20, 2021 | 76.86 | 77.82 | 74.34 | 75.51 | 113,097 | -2.54(-3.26%) |
Sep 17, 2021 | 77.48 | 78.19 | 75.85 | 78.05 | 499,247 | +0.55(+0.72%) |
Sep 16, 2021 | 76.92 | 77.52 | 75.81 | 77.49 | 145,545 | +0.81(+1.05%) |
Sep 15, 2021 | 76.60 | 76.94 | 75.97 | 76.69 | 97,930 | +0.46(+0.60%) |
Sep 14, 2021 | 77.48 | 77.94 | 76.05 | 76.23 | 75,761 | -0.89(-1.16%) |
Sep 13, 2021 | 78.13 | 78.13 | 76.61 | 77.13 | 77,543 | -0.42(-0.54%) |
Sep 10, 2021 | 78.48 | 79.02 | 77.37 | 77.55 | 88,402 | -0.78(-0.99%) |
Sep 09, 2021 | 78.32 | 79.39 | 77.99 | 78.33 | 61,311 | -0.18(-0.23%) |
Sep 08, 2021 | 77.65 | 78.74 | 77.65 | 78.51 | 82,032 | +0.49(+0.63%) |
Sep 07, 2021 | 79.07 | 79.07 | 77.80 | 78.01 | 60,571 | -0.68(-0.86%) |
Sep 03, 2021 | 78.90 | 78.90 | 77.92 | 78.69 | 60,834 | -0.42(-0.53%) |
Sep 02, 2021 | 78.41 | 79.78 | 77.45 | 79.11 | 93,450 | +1.26(+1.62%) |
Sep 01, 2021 | 78.81 | 78.81 | 77.29 | 77.85 | 71,323 | -0.64(-0.81%) |
Aug 31, 2021 | 79.03 | 79.08 | 77.70 | 78.49 | 57,967 | -0.34(-0.43%) |
Aug 30, 2021 | 79.55 | 79.95 | 78.72 | 78.83 | 73,150 | -0.26(-0.33%) |
Aug 27, 2021 | 77.30 | 79.38 | 77.14 | 79.09 | 80,885 | +1.94(+2.52%) |
Aug 26, 2021 | 77.96 | 78.29 | 76.83 | 77.14 | 52,479 | -1.07(-1.37%) |
Aug 25, 2021 | 78.51 | 78.83 | 77.93 | 78.22 | 48,561 | +0.05(+0.07%) |
Aug 24, 2021 | 79.39 | 79.49 | 77.73 | 78.17 | 58,553 | -0.76(-0.96%) |
Aug 23, 2021 | 78.72 | 79.44 | 78.28 | 78.93 | 65,427 | +0.55(+0.71%) |
Aug 20, 2021 | 76.06 | 78.45 | 76.06 | 78.37 | 88,547 | +2.32(+3.05%) |
Aug 19, 2021 | 75.87 | 76.87 | 75.46 | 76.05 | 121,967 | -0.70(-0.91%) |
Aug 18, 2021 | 77.12 | 77.54 | 76.39 | 76.75 | 61,167 | -0.40(-0.52%) |
Aug 17, 2021 | 77.52 | 77.71 | 76.54 | 77.15 | 54,076 | -1.18(-1.51%) |
Aug 16, 2021 | 78.61 | 79.02 | 77.75 | 78.34 | 64,489 | -0.56(-0.71%) |
Aug 13, 2021 | 79.09 | 79.30 | 78.60 | 78.90 | 38,442 | -0.20(-0.25%) |
Aug 12, 2021 | 78.43 | 79.22 | 77.90 | 79.10 | 61,108 | +0.54(+0.69%) |
Aug 11, 2021 | 79.20 | 79.20 | 78.02 | 78.55 | 113,999 | -0.27(-0.34%) |
Aug 10, 2021 | 77.63 | 78.85 | 77.59 | 78.82 | 60,029 | +1.14(+1.47%) |
Aug 09, 2021 | 77.51 | 77.93 | 77.25 | 77.68 | 50,488 | -0.04(-0.05%) |
Aug 06, 2021 | 76.57 | 78.35 | 76.57 | 77.72 | 109,294 | +0.83(+1.08%) |
Aug 05, 2021 | 75.99 | 76.99 | 75.43 | 76.89 | 65,409 | +1.30(+1.72%) |
Aug 04, 2021 | 74.68 | 75.67 | 74.68 | 75.59 | 85,777 | +0.55(+0.74%) |
Aug 03, 2021 | 74.67 | 75.50 | 73.66 | 75.04 | 82,106 | +0.74(+0.99%) |