Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.82 | 80.39 | 78.79 | 79.88 | 2,702,885 | -0.28(-0.36%) |
May 27, 2022 | 78.63 | 80.34 | 78.61 | 80.16 | 2,030,788 | +1.56(+1.98%) |
May 26, 2022 | 77.69 | 79.37 | 77.07 | 78.61 | 2,777,075 | +3.51(+4.68%) |
May 25, 2022 | 73.21 | 75.60 | 73.13 | 75.10 | 2,445,721 | +1.93(+2.63%) |
May 24, 2022 | 73.85 | 74.03 | 71.89 | 73.17 | 2,897,603 | -1.40(-1.88%) |
May 23, 2022 | 73.70 | 74.59 | 72.44 | 74.57 | 1,698,984 | +1.53(+2.09%) |
May 20, 2022 | 75.53 | 75.81 | 71.41 | 73.05 | 3,453,869 | -1.99(-2.66%) |
May 19, 2022 | 75.79 | 76.31 | 74.04 | 75.04 | 2,810,647 | -1.55(-2.02%) |
May 18, 2022 | 80.57 | 80.91 | 76.27 | 76.59 | 2,090,125 | -4.94(-6.06%) |
May 17, 2022 | 80.97 | 81.66 | 80.32 | 81.53 | 1,571,017 | +1.31(+1.63%) |
May 16, 2022 | 80.38 | 80.92 | 79.84 | 80.22 | 1,496,119 | -0.18(-0.22%) |
May 13, 2022 | 79.15 | 81.33 | 79.11 | 80.40 | 2,125,716 | +2.01(+2.57%) |
May 12, 2022 | 79.84 | 79.84 | 76.99 | 78.39 | 2,807,359 | -1.38(-1.72%) |
May 11, 2022 | 81.96 | 82.83 | 79.39 | 79.77 | 4,294,224 | -1.89(-2.31%) |
May 10, 2022 | 84.45 | 86.10 | 81.13 | 81.65 | 7,163,944 | +4.72(+6.13%) |
May 09, 2022 | 77.25 | 78.54 | 76.51 | 76.94 | 3,614,902 | -1.33(-1.70%) |
May 06, 2022 | 79.12 | 79.39 | 76.95 | 78.27 | 2,517,935 | -1.09(-1.38%) |
May 05, 2022 | 80.54 | 81.04 | 78.72 | 79.36 | 2,879,848 | -2.44(-2.98%) |
May 04, 2022 | 81.13 | 81.95 | 79.61 | 81.80 | 3,260,178 | +0.42(+0.51%) |
May 03, 2022 | 81.34 | 81.82 | 79.80 | 81.38 | 2,423,284 | +0.59(+0.73%) |
May 02, 2022 | 81.98 | 81.99 | 79.09 | 80.79 | 2,682,963 | -0.32(-0.40%) |
Apr 29, 2022 | 83.72 | 84.35 | 80.88 | 81.11 | 3,653,821 | -2.69(-3.22%) |
Apr 28, 2022 | 83.73 | 83.92 | 82.62 | 83.81 | 1,943,336 | +0.57(+0.68%) |
Apr 27, 2022 | 83.13 | 84.72 | 82.66 | 83.24 | 2,230,768 | +0.07(+0.08%) |
Apr 26, 2022 | 85.30 | 85.30 | 83.09 | 83.17 | 1,982,950 | -1.98(-2.33%) |
Apr 25, 2022 | 84.15 | 85.34 | 82.92 | 85.15 | 2,487,910 | +0.89(+1.06%) |
Apr 22, 2022 | 84.87 | 85.57 | 84.14 | 84.26 | 2,495,126 | -0.89(-1.05%) |
Apr 21, 2022 | 85.40 | 86.85 | 84.67 | 85.15 | 3,467,861 | +0.61(+0.72%) |
Apr 20, 2022 | 84.36 | 85.02 | 83.84 | 84.55 | 1,893,917 | +0.95(+1.14%) |
Apr 19, 2022 | 81.70 | 83.94 | 81.21 | 83.60 | 2,059,551 | +2.08(+2.55%) |
Apr 18, 2022 | 80.89 | 81.91 | 80.67 | 81.52 | 1,722,506 | -0.34(-0.42%) |
Apr 14, 2022 | 82.47 | 83.17 | 81.84 | 81.86 | 1,679,316 | -0.38(-0.46%) |
Apr 13, 2022 | 80.73 | 82.29 | 80.33 | 82.24 | 2,024,789 | +1.99(+2.48%) |
Apr 12, 2022 | 80.37 | 81.92 | 79.93 | 80.25 | 2,921,748 | -0.13(-0.17%) |
Apr 11, 2022 | 81.01 | 81.71 | 80.25 | 80.38 | 3,067,529 | -0.82(-1.00%) |
Apr 08, 2022 | 80.40 | 82.15 | 79.85 | 81.20 | 3,243,792 | +1.79(+2.26%) |
Apr 07, 2022 | 79.01 | 79.45 | 78.58 | 79.40 | 3,236,598 | +0.61(+0.77%) |
Apr 06, 2022 | 78.05 | 78.97 | 77.16 | 78.80 | 2,400,905 | +0.51(+0.65%) |
Apr 05, 2022 | 78.34 | 79.17 | 77.44 | 78.28 | 1,869,997 | -0.36(-0.46%) |
Apr 04, 2022 | 78.16 | 79.40 | 77.41 | 78.65 | 2,518,595 | +0.45(+0.57%) |
Apr 01, 2022 | 77.63 | 78.26 | 77.23 | 78.20 | 2,872,256 | +0.72(+0.93%) |
Mar 31, 2022 | 78.22 | 78.78 | 77.46 | 77.48 | 2,349,350 | -0.83(-1.05%) |
Mar 30, 2022 | 77.84 | 79.29 | 77.81 | 78.30 | 3,077,618 | -0.10(-0.13%) |
Mar 29, 2022 | 77.39 | 78.80 | 77.36 | 78.41 | 1,959,244 | +2.04(+2.67%) |
Mar 28, 2022 | 76.11 | 76.59 | 75.31 | 76.37 | 1,318,891 | +0.03(+0.04%) |
Mar 25, 2022 | 77.07 | 77.56 | 75.71 | 76.34 | 1,374,817 | -0.59(-0.76%) |
Mar 24, 2022 | 76.25 | 77.14 | 75.68 | 76.93 | 1,431,439 | +1.04(+1.37%) |
Mar 23, 2022 | 76.09 | 76.31 | 75.26 | 75.89 | 2,094,888 | -0.64(-0.84%) |
Mar 22, 2022 | 76.65 | 77.39 | 76.10 | 76.53 | 1,866,456 | +0.34(+0.45%) |
Mar 21, 2022 | 76.62 | 77.20 | 74.97 | 76.19 | 2,211,876 | -0.46(-0.60%) |
Mar 18, 2022 | 75.22 | 76.78 | 74.19 | 76.65 | 4,260,959 | +1.41(+1.87%) |
Mar 17, 2022 | 74.82 | 75.46 | 74.33 | 75.25 | 2,206,742 | -0.31(-0.41%) |
Mar 16, 2022 | 73.88 | 75.59 | 73.72 | 75.56 | 2,523,686 | +2.16(+2.94%) |
Mar 15, 2022 | 73.62 | 74.83 | 73.01 | 73.40 | 2,239,952 | +0.97(+1.34%) |
Mar 14, 2022 | 73.97 | 74.30 | 71.67 | 72.43 | 1,841,465 | -1.00(-1.36%) |
Mar 11, 2022 | 76.18 | 76.78 | 73.32 | 73.43 | 1,874,507 | -2.04(-2.70%) |
Mar 10, 2022 | 73.67 | 75.87 | 75.46 | 2,478,793 | +0.21(+0.28%) | |
Mar 09, 2022 | 73.60 | 76.10 | 73.38 | 75.26 | 3,505,286 | +4.20(+5.91%) |
Mar 08, 2022 | 73.37 | 74.84 | 70.98 | 71.06 | 6,459,172 | -2.30(-3.14%) |
Mar 07, 2022 | 80.05 | 80.07 | 73.21 | 73.36 | 5,732,725 | -6.80(-8.49%) |
Mar 04, 2022 | 80.90 | 81.31 | 78.15 | 80.16 | 4,198,146 | -2.00(-2.43%) |
Mar 03, 2022 | 83.63 | 84.09 | 81.69 | 82.16 | 2,131,345 | -1.22(-1.46%) |
Mar 02, 2022 | 81.62 | 84.18 | 81.56 | 83.38 | 3,596,605 | +2.09(+2.58%) |
Mar 01, 2022 | 81.84 | 82.34 | 80.40 | 81.29 | 2,723,985 | -0.90(-1.09%) |
Feb 28, 2022 | 81.35 | 82.61 | 80.89 | 82.18 | 2,966,324 | -0.14(-0.17%) |
Feb 25, 2022 | 80.62 | 82.37 | 80.77 | 82.32 | 2,590,364 | +2.16(+2.70%) |
Feb 24, 2022 | 78.41 | 80.45 | 77.49 | 80.16 | 3,657,077 | +0.82(+1.03%) |
Feb 23, 2022 | 79.80 | 80.50 | 78.90 | 79.34 | 2,842,861 | -0.14(-0.18%) |
Feb 22, 2022 | 79.09 | 80.01 | 78.10 | 79.48 | 2,346,592 | +0.65(+0.83%) |
Feb 18, 2022 | 78.83 | 0 | -0.67(-0.84%) | |||
Feb 17, 2022 | 79.98 | 80.45 | 79.20 | 79.50 | 2,325,112 | -1.24(-1.53%) |
Feb 16, 2022 | 79.46 | 81.13 | 79.46 | 80.74 | 2,749,842 | +1.15(+1.45%) |
Feb 15, 2022 | 78.31 | 79.75 | 78.18 | 79.59 | 2,572,689 | +2.23(+2.88%) |
Feb 14, 2022 | 78.22 | 78.67 | 76.26 | 77.36 | 3,345,055 | -0.55(-0.70%) |
Feb 11, 2022 | 78.33 | 79.51 | 77.44 | 77.91 | 2,837,740 | -0.35(-0.45%) |
Feb 10, 2022 | 76.82 | 78.36 | 76.10 | 78.26 | 3,023,104 | +1.46(+1.90%) |
Feb 09, 2022 | 77.13 | 79.62 | 76.61 | 76.79 | 4,304,246 | +0.05(+0.06%) |
Feb 08, 2022 | 70.80 | 77.01 | 70.58 | 76.75 | 5,752,940 | +1.34(+1.78%) |
Feb 07, 2022 | 74.91 | 76.08 | 74.71 | 75.41 | 3,006,077 | +1.09(+1.47%) |
Feb 04, 2022 | 74.11 | 74.89 | 72.90 | 74.31 | 1,913,736 | -0.44(-0.59%) |
Feb 03, 2022 | 75.15 | 74.56 | 74.76 | 1,732,647 | -0.72(-0.95%) | |
Feb 02, 2022 | 74.54 | 75.78 | 74.48 | 75.47 | 2,434,883 | +1.30(+1.76%) |
Feb 01, 2022 | 74.17 | 75.37 | 74.09 | 74.17 | 2,604,143 | +0.43(+0.59%) |
Jan 31, 2022 | 72.43 | 73.83 | 73.74 | 2,349,036 | +0.49(+0.67%) | |
Jan 28, 2022 | 72.19 | 73.36 | 71.10 | 73.25 | 2,442,927 | +0.92(+1.27%) |
Jan 27, 2022 | 73.28 | 74.60 | 71.96 | 72.33 | 2,362,098 | -0.38(-0.52%) |
Jan 26, 2022 | 73.23 | 74.80 | 71.83 | 72.71 | 2,818,162 | -0.01(-0.01%) |
Jan 25, 2022 | 71.73 | 73.20 | 70.02 | 72.72 | 2,740,552 | -0.09(-0.13%) |
Jan 24, 2022 | 71.59 | 73.16 | 69.79 | 72.81 | 3,313,581 | -0.23(-0.31%) |
Jan 21, 2022 | 73.90 | 74.47 | 72.73 | 73.04 | 3,427,659 | -0.58(-0.79%) |
Jan 20, 2022 | 73.12 | 74.89 | 73.04 | 73.62 | 3,501,829 | +0.32(+0.44%) |
Jan 19, 2022 | 74.07 | 74.54 | 73.01 | 73.30 | 2,125,957 | -1.16(-1.56%) |
Jan 18, 2022 | 74.91 | 75.62 | 73.95 | 74.46 | 2,727,129 | -0.82(-1.09%) |
Jan 14, 2022 | 75.28 | 0 | -0.59(-0.78%) | |||
Jan 13, 2022 | 74.22 | 76.41 | 74.15 | 75.88 | 2,514,959 | +2.10(+2.85%) |
Jan 12, 2022 | 74.08 | 74.83 | 73.20 | 73.77 | 3,518,874 | -0.23(-0.31%) |
Jan 11, 2022 | 75.02 | 75.29 | 73.44 | 74.00 | 2,938,201 | -0.83(-1.11%) |
Jan 10, 2022 | 76.13 | 76.24 | 73.19 | 74.83 | 2,766,320 | -1.08(-1.43%) |
Jan 07, 2022 | 75.18 | 76.37 | 75.15 | 75.92 | 3,908,892 | +0.75(+0.99%) |
Jan 06, 2022 | 75.48 | 76.35 | 75.11 | 75.17 | 2,126,594 | -0.06(-0.08%) |
Jan 05, 2022 | 76.12 | 76.53 | 74.97 | 75.23 | 3,012,562 | -0.64(-0.84%) |
Jan 04, 2022 | 74.52 | 76.16 | 74.40 | 75.87 | 2,704,701 | +1.81(+2.44%) |
Jan 03, 2022 | 73.43 | 74.09 | 73.25 | 74.06 | 2,080,008 | +0.38(+0.51%) |
Dec 31, 2021 | 73.16 | 74.10 | 72.95 | 73.68 | 1,495,359 | +0.52(+0.71%) |
Dec 30, 2021 | 73.24 | 73.78 | 72.96 | 73.16 | 767,442 | +0.06(+0.08%) |
Dec 29, 2021 | 73.35 | 73.76 | 72.95 | 73.11 | 1,196,619 | -0.36(-0.49%) |
Dec 28, 2021 | 72.65 | 73.78 | 72.65 | 73.46 | 1,693,241 | +0.76(+1.05%) |
Dec 27, 2021 | 71.63 | 72.78 | 71.35 | 72.70 | 1,505,957 | +0.81(+1.12%) |
Dec 23, 2021 | 71.12 | 72.22 | 70.75 | 71.90 | 2,600,055 | +1.29(+1.83%) |
Dec 22, 2021 | 69.69 | 70.63 | 69.52 | 70.60 | 2,079,007 | +0.73(+1.05%) |
Dec 21, 2021 | 67.34 | 70.00 | 67.14 | 69.87 | 3,971,064 | +3.08(+4.61%) |
Dec 20, 2021 | 66.24 | 67.26 | 65.51 | 66.80 | 3,579,809 | -0.84(-1.25%) |
Dec 17, 2021 | 68.65 | 69.99 | 67.41 | 67.64 | 7,925,288 | -1.78(-2.57%) |
Dec 16, 2021 | 69.95 | 70.65 | 69.32 | 69.42 | 2,856,296 | -0.53(-0.75%) |
Dec 15, 2021 | 69.59 | 70.47 | 68.61 | 69.95 | 3,361,975 | +0.98(+1.43%) |
Dec 14, 2021 | 68.91 | 69.51 | 68.32 | 68.96 | 3,767,934 | +0.13(+0.19%) |
Dec 13, 2021 | 68.81 | 69.47 | 67.86 | 68.83 | 3,614,525 | -0.27(-0.39%) |
Dec 10, 2021 | 69.82 | 70.26 | 68.75 | 69.10 | 1,729,266 | -0.19(-0.27%) |
Dec 09, 2021 | 68.57 | 69.30 | 68.20 | 69.29 | 2,897,664 | +0.35(+0.50%) |
Dec 08, 2021 | 68.79 | 69.45 | 68.48 | 68.94 | 2,584,253 | +0.54(+0.80%) |
Dec 07, 2021 | 68.95 | 69.88 | 68.30 | 68.40 | 3,128,598 | -0.07(-0.10%) |
Dec 06, 2021 | 66.75 | 70.17 | 66.70 | 68.46 | 4,674,911 | +2.82(+4.30%) |
Dec 03, 2021 | 66.29 | 66.43 | 65.24 | 65.64 | 2,857,300 | -0.19(-0.28%) |
Dec 02, 2021 | 64.47 | 66.43 | 64.09 | 65.83 | 3,362,215 | +1.98(+3.10%) |
Dec 01, 2021 | 67.03 | 67.77 | 63.83 | 63.85 | 4,521,796 | -1.85(-2.81%) |
Nov 30, 2021 | 67.84 | 68.33 | 65.58 | 65.70 | 4,861,429 | -2.96(-4.32%) |
Nov 29, 2021 | 68.72 | 69.40 | 67.99 | 68.66 | 2,654,496 | +0.44(+0.65%) |
Nov 26, 2021 | 69.07 | 69.87 | 67.59 | 68.22 | 3,097,272 | -3.38(-4.72%) |
Nov 24, 2021 | 71.30 | 71.74 | 70.67 | 71.60 | 1,795,829 | -0.17(-0.24%) |
Nov 23, 2021 | 70.94 | 72.18 | 70.54 | 71.77 | 3,051,551 | +1.07(+1.51%) |
Nov 22, 2021 | 70.09 | 71.34 | 69.59 | 70.70 | 2,004,845 | +1.13(+1.62%) |
Nov 19, 2021 | 69.96 | 70.14 | 68.48 | 69.57 | 3,482,248 | -0.71(-1.01%) |
Nov 18, 2021 | 71.01 | 70.55 | 70.26 | 70.28 | 2,567,745 | -0.68(-0.96%) |
Nov 17, 2021 | 71.40 | 72.17 | 70.66 | 70.97 | 2,466,210 | -0.82(-1.14%) |
Nov 16, 2021 | 71.73 | 71.79 | 70.65 | 71.79 | 2,979,971 | +0.09(+0.13%) |
Nov 15, 2021 | 71.85 | 72.51 | 71.30 | 71.69 | 1,873,665 | +0.21(+0.29%) |
Nov 12, 2021 | 72.83 | 73.16 | 71.47 | 71.49 | 2,174,121 | -1.28(-1.75%) |
Nov 11, 2021 | 73.54 | 74.22 | 72.39 | 72.76 | 2,115,926 | -0.92(-1.25%) |
Nov 10, 2021 | 74.38 | 73.68 | 2,742,555 | -0.98(-1.32%) | ||
Nov 09, 2021 | 74.69 | 76.71 | 72.97 | 74.66 | 4,191,085 | -0.76(-1.01%) |
Nov 08, 2021 | 76.45 | 76.72 | 74.89 | 75.42 | 2,885,508 | -0.84(-1.11%) |
Nov 05, 2021 | 73.87 | 76.44 | 73.87 | 76.27 | 2,731,486 | +3.38(+4.63%) |
Nov 04, 2021 | 72.77 | 73.86 | 72.62 | 72.89 | 1,961,090 | +0.31(+0.43%) |
Nov 03, 2021 | 72.59 | 73.54 | 72.41 | 72.58 | 1,866,861 | -0.22(-0.30%) |
Nov 02, 2021 | 73.74 | 73.74 | 72.64 | 72.80 | 1,624,121 | -0.71(-0.97%) |
Nov 01, 2021 | 72.42 | 74.22 | 72.13 | 73.51 | 1,898,872 | +1.38(+1.91%) |
Oct 29, 2021 | 71.60 | 72.43 | 71.33 | 72.13 | 2,952,700 | +0.24(+0.34%) |
Oct 28, 2021 | 71.64 | 72.35 | 71.22 | 71.89 | 1,465,867 | +0.21(+0.29%) |
Oct 27, 2021 | 72.35 | 72.94 | 71.54 | 71.68 | 1,918,841 | -0.58(-0.80%) |
Oct 26, 2021 | 73.14 | 72.26 | 2,859,490 | -0.95(-1.29%) | ||
Oct 25, 2021 | 73.19 | 74.45 | 73.10 | 73.21 | 1,943,344 | -0.59(-0.80%) |
Oct 22, 2021 | 74.61 | 75.03 | 73.76 | 73.80 | 1,512,195 | -0.89(-1.19%) |
Oct 21, 2021 | 74.95 | 75.75 | 74.41 | 74.69 | 1,670,689 | -0.18(-0.24%) |
Oct 20, 2021 | 76.30 | 76.52 | 74.74 | 74.87 | 2,918,595 | -1.43(-1.87%) |
Oct 19, 2021 | 76.62 | 76.66 | 74.56 | 76.30 | 2,203,015 | +0.04(+0.05%) |
Oct 18, 2021 | 76.34 | 76.97 | 75.85 | 76.26 | 1,571,545 | -0.86(-1.12%) |
Oct 15, 2021 | 77.91 | 78.63 | 77.04 | 77.12 | 1,910,143 | -0.01(-0.01%) |
Oct 14, 2021 | 77.12 | 77.64 | 76.81 | 77.13 | 1,511,674 | +0.37(+0.48%) |
Oct 13, 2021 | 77.57 | 77.70 | 75.44 | 76.77 | 1,709,380 | -1.14(-1.47%) |
Oct 12, 2021 | 77.54 | 78.64 | 77.00 | 77.91 | 1,913,627 | +0.19(+0.24%) |
Oct 11, 2021 | 77.99 | 78.56 | 77.17 | 77.72 | 1,560,010 | -0.46(-0.59%) |
Oct 08, 2021 | 77.71 | 78.55 | 77.10 | 78.18 | 4,508,803 | +0.45(+0.58%) |
Oct 07, 2021 | 76.56 | 77.77 | 76.27 | 77.73 | 3,215,272 | +1.65(+2.17%) |
Oct 06, 2021 | 75.32 | 76.47 | 74.56 | 76.08 | 1,714,962 | +0.35(+0.46%) |
Oct 05, 2021 | 76.59 | 76.61 | 75.43 | 75.73 | 2,644,312 | -0.64(-0.84%) |
Oct 04, 2021 | 75.72 | 76.60 | 75.47 | 76.37 | 3,041,016 | +0.56(+0.74%) |
Oct 01, 2021 | 74.00 | 76.39 | 74.00 | 75.81 | 1,970,530 | +2.18(+2.96%) |
Sep 30, 2021 | 75.96 | 75.91 | 73.55 | 73.63 | 2,707,055 | -1.84(-2.44%) |
Sep 29, 2021 | 75.26 | 76.25 | 74.73 | 75.47 | 2,095,365 | +0.21(+0.29%) |
Sep 28, 2021 | 76.03 | 77.14 | 75.08 | 75.26 | 2,003,015 | -0.90(-1.18%) |
Sep 27, 2021 | 75.35 | 76.97 | 75.05 | 76.15 | 2,601,433 | +1.10(+1.47%) |
Sep 24, 2021 | 74.52 | 75.48 | 74.03 | 75.05 | 4,662,016 | +0.64(+0.86%) |
Sep 23, 2021 | 72.35 | 75.15 | 72.32 | 74.41 | 2,990,552 | +1.95(+2.69%) |
Sep 22, 2021 | 71.94 | 72.59 | 71.57 | 72.46 | 2,714,047 | +1.15(+1.61%) |
Sep 21, 2021 | 71.14 | 71.82 | 70.69 | 71.31 | 1,925,448 | +0.31(+0.43%) |
Sep 20, 2021 | 69.89 | 71.39 | 69.49 | 71.00 | 2,361,570 | +0.05(+0.07%) |
Sep 17, 2021 | 71.27 | 71.69 | 70.32 | 70.96 | 4,028,573 | -0.62(-0.87%) |
Sep 16, 2021 | 71.20 | 71.98 | 71.00 | 71.58 | 1,576,731 | +0.46(+0.64%) |
Sep 15, 2021 | 70.46 | 71.25 | 70.17 | 71.13 | 1,618,673 | +0.46(+0.65%) |
Sep 14, 2021 | 72.03 | 72.05 | 70.18 | 70.67 | 1,731,393 | -1.02(-1.42%) |
Sep 13, 2021 | 71.79 | 72.13 | 71.28 | 71.69 | 1,718,706 | +0.29(+0.40%) |
Sep 10, 2021 | 73.03 | 73.14 | 71.38 | 71.40 | 2,164,599 | -1.31(-1.81%) |
Sep 09, 2021 | 70.95 | 72.97 | 70.59 | 72.71 | 3,336,100 | +1.45(+2.04%) |
Sep 08, 2021 | 71.99 | 72.27 | 70.86 | 71.26 | 2,063,452 | -0.68(-0.95%) |
Sep 07, 2021 | 71.82 | 72.21 | 71.14 | 71.94 | 1,782,361 | -0.20(-0.27%) |
Sep 03, 2021 | 72.85 | 72.91 | 72.03 | 72.13 | 2,041,488 | -0.94(-1.29%) |
Sep 02, 2021 | 73.76 | 74.23 | 72.73 | 73.08 | 1,570,354 | -0.59(-0.80%) |
Sep 01, 2021 | 74.42 | 74.51 | 73.39 | 73.66 | 1,798,508 | -0.62(-0.83%) |
Aug 31, 2021 | 74.02 | 74.42 | 73.46 | 74.28 | 2,617,489 | +0.62(+0.84%) |
Aug 30, 2021 | 74.87 | 75.01 | 73.31 | 73.66 | 1,469,523 | -1.18(-1.57%) |
Aug 27, 2021 | 73.99 | 75.29 | 73.67 | 74.84 | 2,960,232 | +1.15(+1.56%) |
Aug 26, 2021 | 73.82 | 73.96 | 73.18 | 73.69 | 1,804,707 | -0.12(-0.16%) |
Aug 25, 2021 | 73.02 | 74.06 | 72.86 | 73.81 | 1,926,759 | +0.65(+0.89%) |
Aug 24, 2021 | 72.48 | 73.29 | 72.16 | 73.16 | 2,194,374 | +0.83(+1.15%) |
Aug 23, 2021 | 71.94 | 72.66 | 71.11 | 72.33 | 2,843,860 | +0.72(+1.00%) |
Aug 20, 2021 | 70.33 | 71.86 | 69.69 | 71.61 | 2,075,909 | +1.16(+1.64%) |
Aug 19, 2021 | 71.03 | 71.94 | 69.30 | 70.45 | 3,170,422 | -1.30(-1.81%) |
Aug 18, 2021 | 72.99 | 72.99 | 71.65 | 71.75 | 1,774,195 | -1.61(-2.20%) |
Aug 17, 2021 | 73.55 | 74.27 | 73.24 | 73.36 | 2,261,752 | -0.62(-0.83%) |
Aug 16, 2021 | 73.77 | 74.31 | 73.31 | 73.98 | 2,217,933 | -0.10(-0.14%) |
Aug 13, 2021 | 73.59 | 74.39 | 73.16 | 74.08 | 2,086,762 | +0.62(+0.84%) |
Aug 12, 2021 | 72.73 | 73.58 | 72.46 | 73.47 | 2,715,007 | +0.58(+0.79%) |
Aug 11, 2021 | 73.39 | 73.42 | 72.38 | 72.89 | 2,613,579 | -0.07(-0.10%) |
Aug 10, 2021 | 71.81 | 73.39 | 70.16 | 72.96 | 4,876,537 | +4.47(+6.52%) |
Aug 09, 2021 | 69.95 | 70.10 | 68.34 | 68.50 | 2,807,515 | -0.44(-0.64%) |
Aug 06, 2021 | 69.16 | 69.53 | 68.59 | 68.93 | 2,185,465 | +0.37(+0.54%) |
Aug 05, 2021 | 67.39 | 68.59 | 67.39 | 68.56 | 2,122,021 | +1.65(+2.47%) |
Aug 04, 2021 | 67.03 | 67.41 | 66.48 | 66.91 | 2,508,269 | -0.76(-1.12%) |
Aug 03, 2021 | 68.41 | 68.50 | 66.72 | 67.67 | 2,870,854 | -0.58(-0.85%) |
Aug 02, 2021 | 69.59 | 70.56 | 68.22 | 68.24 | 1,801,476 | -0.95(-1.37%) |
Jul 30, 2021 | 69.63 | 70.53 | 68.98 | 69.20 | 3,267,575 | -0.82(-1.17%) |
Jul 29, 2021 | 69.57 | 70.87 | 69.36 | 70.02 | 2,341,376 | +1.33(+1.94%) |
Jul 28, 2021 | 69.03 | 69.47 | 67.96 | 68.68 | 1,658,497 | +0.06(+0.08%) |
Jul 27, 2021 | 67.99 | 68.93 | 67.69 | 68.63 | 2,149,246 | +0.25(+0.37%) |
Jul 26, 2021 | 67.58 | 68.65 | 67.58 | 68.37 | 1,396,530 | +0.42(+0.62%) |
Jul 23, 2021 | 67.40 | 68.23 | 67.08 | 67.96 | 2,097,266 | +0.85(+1.26%) |
Jul 22, 2021 | 68.21 | 68.21 | 66.96 | 67.11 | 2,030,197 | -1.22(-1.79%) |
Jul 21, 2021 | 68.40 | 69.34 | 68.24 | 68.33 | 3,024,948 | +0.56(+0.83%) |
Jul 20, 2021 | 65.94 | 68.23 | 65.85 | 67.77 | 3,917,123 | +2.05(+3.12%) |
Jul 19, 2021 | 65.21 | 65.86 | 64.25 | 65.72 | 4,874,159 | -1.04(-1.55%) |
Jul 16, 2021 | 68.35 | 68.35 | 66.54 | 66.75 | 2,848,588 | -0.94(-1.39%) |
Jul 15, 2021 | 67.81 | 68.34 | 67.19 | 67.69 | 2,655,728 | -0.59(-0.86%) |
Jul 14, 2021 | 68.54 | 69.42 | 68.23 | 68.28 | 1,821,449 | -0.08(-0.12%) |
Jul 13, 2021 | 69.84 | 69.86 | 68.16 | 68.37 | 2,339,720 | -1.79(-2.55%) |
Jul 12, 2021 | 70.18 | 70.61 | 69.85 | 70.16 | 2,151,042 | -0.85(-1.20%) |
Jul 09, 2021 | 70.20 | 71.36 | 69.78 | 71.00 | 1,717,685 | +1.73(+2.49%) |
Jul 08, 2021 | 69.23 | 69.72 | 68.55 | 69.28 | 2,351,819 | -0.52(-0.75%) |
Jul 07, 2021 | 70.29 | 70.56 | 69.26 | 69.80 | 2,237,903 | -0.46(-0.65%) |
Jul 06, 2021 | 71.20 | 71.53 | 70.22 | 70.26 | 4,775,823 | -1.17(-1.63%) |
Jul 02, 2021 | 71.70 | 71.84 | 71.33 | 71.42 | 3,216,466 | -0.21(-0.30%) |
Jul 01, 2021 | 72.34 | 72.64 | 71.41 | 71.64 | 2,768,221 | -0.43(-0.60%) |
Jun 30, 2021 | 70.16 | 72.17 | 70.07 | 72.07 | 3,091,809 | +1.92(+2.74%) |
Jun 29, 2021 | 70.83 | 71.18 | 70.11 | 70.15 | 1,935,007 | -0.50(-0.71%) |
Jun 28, 2021 | 71.42 | 71.42 | 70.18 | 70.65 | 3,430,582 | -0.76(-1.06%) |
Jun 25, 2021 | 71.67 | 71.99 | 71.26 | 71.41 | 4,219,882 | -0.18(-0.25%) |
Jun 24, 2021 | 71.85 | 71.98 | 71.36 | 71.59 | 1,717,634 | -0.04(-0.05%) |
Jun 23, 2021 | 71.54 | 72.17 | 71.28 | 71.62 | 1,322,034 | +0.13(+0.18%) |
Jun 22, 2021 | 71.51 | 72.05 | 70.42 | 71.49 | 2,864,161 | -0.21(-0.30%) |
Jun 21, 2021 | 69.89 | 71.73 | 69.59 | 71.71 | 3,255,173 | +2.46(+3.55%) |
Jun 18, 2021 | 69.48 | 69.94 | 68.78 | 69.25 | 5,036,791 | -1.23(-1.75%) |
Jun 17, 2021 | 72.09 | 72.15 | 70.17 | 70.48 | 2,273,356 | -1.30(-1.81%) |
Jun 16, 2021 | 73.33 | 73.48 | 71.75 | 71.78 | 2,020,051 | -1.65(-2.25%) |
Jun 15, 2021 | 73.80 | 74.01 | 73.33 | 73.43 | 1,547,929 | -0.17(-0.23%) |
Jun 14, 2021 | 74.26 | 74.44 | 73.04 | 73.60 | 1,482,384 | -0.44(-0.59%) |
Jun 11, 2021 | 73.41 | 74.11 | 73.11 | 74.03 | 1,726,826 | +0.87(+1.19%) |
Jun 10, 2021 | 73.59 | 73.78 | 72.66 | 73.16 | 1,947,319 | -0.49(-0.67%) |
Jun 09, 2021 | 74.64 | 74.68 | 73.57 | 73.65 | 2,010,894 | -0.79(-1.06%) |
Jun 08, 2021 | 73.94 | 74.64 | 73.85 | 74.44 | 3,402,075 | +0.44(+0.60%) |
Jun 07, 2021 | 74.02 | 74.33 | 73.28 | 74.00 | 2,729,658 | +0.20(+0.28%) |
Jun 04, 2021 | 74.66 | 74.89 | 73.25 | 73.79 | 2,117,205 | -0.63(-0.85%) |
Jun 03, 2021 | 74.49 | 74.70 | 73.64 | 74.42 | 2,492,384 | -0.36(-0.48%) |
Jun 02, 2021 | 75.59 | 76.12 | 74.49 | 74.78 | 2,757,387 | -0.71(-0.95%) |