Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.48 | 72.50 | 71.50 | 71.52 | 1,137,753 | -1.41(-1.93%) |
Mar 30, 2022 | 72.98 | 73.56 | 72.72 | 72.93 | 892,636 | -0.25(-0.34%) |
Mar 29, 2022 | 73.06 | 73.33 | 72.75 | 73.17 | 1,655,108 | +1.29(+1.79%) |
Mar 28, 2022 | 71.61 | 71.92 | 71.21 | 71.89 | 798,368 | +0.30(+0.43%) |
Mar 25, 2022 | 71.41 | 71.61 | 71.07 | 71.58 | 1,052,934 | -0.77(-1.07%) |
Mar 24, 2022 | 72.15 | 72.37 | 71.69 | 72.36 | 1,011,358 | +0.37(+0.52%) |
Mar 23, 2022 | 72.03 | 72.90 | 71.70 | 71.98 | 1,183,255 | -0.80(-1.10%) |
Mar 22, 2022 | 72.42 | 73.06 | 72.37 | 72.78 | 1,546,535 | +1.35(+1.89%) |
Mar 21, 2022 | 71.72 | 71.87 | 70.88 | 71.43 | 1,631,470 | -1.56(-2.14%) |
Mar 18, 2022 | 71.27 | 73.12 | 71.01 | 72.99 | 1,704,499 | +1.28(+1.78%) |
Mar 17, 2022 | 71.65 | 71.79 | 70.70 | 71.72 | 3,434,785 | -0.61(-0.84%) |
Mar 16, 2022 | 69.67 | 72.33 | 69.34 | 72.33 | 4,174,766 | +6.03(+9.10%) |
Mar 15, 2022 | 65.20 | 66.37 | 64.81 | 66.29 | 5,559,691 | +0.11(+0.17%) |
Mar 14, 2022 | 67.01 | 67.63 | 65.98 | 66.18 | 1,975,212 | -1.63(-2.40%) |
Mar 11, 2022 | 69.89 | 69.96 | 67.80 | 67.81 | 1,853,388 | -1.61(-2.32%) |
Mar 10, 2022 | 69.71 | 69.80 | 69.01 | 69.42 | 1,938,247 | -1.50(-2.11%) |
Mar 09, 2022 | 70.15 | 71.03 | 69.71 | 70.92 | 1,994,938 | +1.93(+2.79%) |
Mar 08, 2022 | 69.19 | 69.86 | 68.36 | 68.99 | 2,945,657 | +0.11(+0.17%) |
Mar 07, 2022 | 70.27 | 70.57 | 68.82 | 68.88 | 2,678,559 | -2.79(-3.90%) |
Mar 04, 2022 | 71.98 | 72.36 | 71.33 | 71.67 | 2,861,252 | -1.58(-2.16%) |
Mar 03, 2022 | 74.36 | 74.36 | 73.13 | 73.25 | 1,019,633 | -1.12(-1.51%) |
Mar 02, 2022 | 74.35 | 74.62 | 73.68 | 74.38 | 1,314,864 | +0.11(+0.15%) |
Mar 01, 2022 | 74.75 | 75.19 | 73.93 | 74.26 | 3,186,483 | -0.68(-0.90%) |
Feb 28, 2022 | 74.46 | 75.10 | 74.32 | 74.94 | 1,958,152 | -0.73(-0.97%) |
Feb 25, 2022 | 74.69 | 75.67 | 74.59 | 75.67 | 1,526,017 | +1.18(+1.59%) |
Feb 24, 2022 | 72.34 | 74.59 | 72.28 | 74.49 | 3,231,976 | -0.99(-1.31%) |
Feb 23, 2022 | 76.75 | 76.76 | 75.40 | 75.48 | 1,360,673 | -0.83(-1.09%) |
Feb 22, 2022 | 76.47 | 76.89 | 75.92 | 76.31 | 1,015,691 | -1.17(-1.51%) |
Feb 18, 2022 | 77.48 | 0 | -0.69(-0.88%) | |||
Feb 17, 2022 | 78.72 | 78.92 | 78.06 | 78.17 | 1,145,652 | -0.71(-0.91%) |
Feb 16, 2022 | 78.25 | 79.16 | 78.22 | 78.88 | 1,260,384 | +0.39(+0.50%) |
Feb 15, 2022 | 78.01 | 78.54 | 77.83 | 78.49 | 1,171,189 | +1.61(+2.10%) |
Feb 14, 2022 | 77.17 | 77.27 | 76.50 | 76.88 | 968,133 | -0.70(-0.90%) |
Feb 11, 2022 | 78.92 | 79.13 | 77.43 | 77.58 | 1,910,208 | -1.24(-1.57%) |
Feb 10, 2022 | 78.61 | 79.77 | 78.61 | 78.82 | 1,238,930 | -0.60(-0.76%) |
Feb 09, 2022 | 78.80 | 79.43 | 78.77 | 79.42 | 963,033 | +1.33(+1.71%) |
Feb 08, 2022 | 77.28 | 78.15 | 77.28 | 78.08 | 744,612 | +0.59(+0.76%) |
Feb 07, 2022 | 77.48 | 77.84 | 77.25 | 77.49 | 1,313,043 | -0.21(-0.27%) |
Feb 04, 2022 | 77.14 | 77.97 | 77.00 | 77.70 | 675,360 | +0.43(+0.56%) |
Feb 03, 2022 | 77.30 | 77.27 | 734,044 | -0.82(-1.05%) | ||
Feb 02, 2022 | 78.60 | 78.60 | 77.72 | 78.09 | 969,088 | -0.10(-0.12%) |
Feb 01, 2022 | 78.10 | 78.25 | 77.38 | 78.19 | 1,117,987 | +0.36(+0.47%) |
Jan 31, 2022 | 76.09 | 77.90 | 77.83 | 1,077,478 | +2.54(+3.38%) | |
Jan 28, 2022 | 75.01 | 75.30 | 74.22 | 75.28 | 1,164,089 | +0.21(+0.28%) |
Jan 27, 2022 | 76.03 | 76.08 | 75.07 | 75.07 | 823,858 | -1.29(-1.69%) |
Jan 26, 2022 | 77.87 | 77.87 | 76.29 | 76.36 | 1,190,582 | -1.12(-1.45%) |
Jan 25, 2022 | 77.25 | 77.80 | 76.93 | 77.48 | 2,373,734 | -0.29(-0.37%) |
Jan 24, 2022 | 78.00 | 78.00 | 76.13 | 77.77 | 1,931,128 | -0.96(-1.22%) |
Jan 21, 2022 | 79.77 | 79.88 | 78.67 | 78.73 | 726,451 | -1.33(-1.67%) |
Jan 20, 2022 | 80.87 | 81.31 | 79.89 | 80.07 | 2,418,575 | +0.78(+0.99%) |
Jan 19, 2022 | 79.60 | 79.79 | 79.26 | 79.28 | 1,160,832 | +0.14(+0.18%) |
Jan 18, 2022 | 78.98 | 79.57 | 78.98 | 79.14 | 1,115,113 | -1.27(-1.58%) |
Jan 14, 2022 | 80.41 | 0 | -0.11(-0.14%) | |||
Jan 13, 2022 | 81.33 | 81.37 | 80.45 | 80.52 | 3,456,058 | -1.07(-1.31%) |
Jan 12, 2022 | 81.39 | 81.71 | 81.06 | 81.59 | 4,520,419 | +1.21(+1.51%) |
Jan 11, 2022 | 79.24 | 80.44 | 79.07 | 80.38 | 620,587 | +1.57(+2.00%) |
Jan 10, 2022 | 78.67 | 79.06 | 78.25 | 78.81 | 1,106,983 | -0.05(-0.06%) |
Jan 07, 2022 | 78.58 | 78.96 | 78.22 | 78.86 | 997,025 | +0.73(+0.94%) |
Jan 06, 2022 | 77.90 | 78.45 | 77.60 | 78.12 | 626,704 | +0.37(+0.48%) |
Jan 05, 2022 | 78.44 | 79.05 | 77.73 | 77.75 | 1,692,491 | -1.32(-1.66%) |
Jan 04, 2022 | 79.42 | 79.52 | 78.89 | 79.07 | 1,112,661 | -0.32(-0.41%) |
Jan 03, 2022 | 79.24 | 79.46 | 78.67 | 79.39 | 660,822 | +0.56(+0.71%) |
Dec 31, 2021 | 79.20 | 79.59 | 78.81 | 78.83 | 737,366 | -0.43(-0.54%) |
Dec 30, 2021 | 78.31 | 79.45 | 78.31 | 79.26 | 1,292,844 | +0.94(+1.20%) |
Dec 29, 2021 | 78.53 | 78.61 | 77.93 | 78.31 | 1,282,942 | -0.33(-0.42%) |
Dec 28, 2021 | 79.01 | 79.01 | 78.61 | 78.65 | 775,417 | -0.18(-0.23%) |
Dec 27, 2021 | 78.69 | 79.05 | 78.55 | 78.83 | 873,686 | +0.21(+0.27%) |
Dec 23, 2021 | 78.40 | 78.77 | 78.07 | 78.62 | 1,124,881 | +0.38(+0.49%) |
Dec 22, 2021 | 77.77 | 78.26 | 77.54 | 78.24 | 1,156,172 | +0.34(+0.44%) |
Dec 21, 2021 | 77.17 | 77.91 | 77.15 | 77.89 | 1,307,012 | +1.47(+1.92%) |
Dec 20, 2021 | 76.37 | 76.63 | 76.06 | 76.43 | 1,004,421 | -1.12(-1.44%) |
Dec 17, 2021 | 77.42 | 77.89 | 77.17 | 77.54 | 1,331,082 | -0.44(-0.56%) |
Dec 16, 2021 | 78.72 | 78.97 | 77.90 | 77.98 | 1,259,667 | -0.13(-0.17%) |
Dec 15, 2021 | 78.10 | 78.20 | 77.09 | 78.11 | 1,113,858 | -0.40(-0.51%) |
Dec 14, 2021 | 78.21 | 78.61 | 78.06 | 78.51 | 1,923,358 | -0.20(-0.25%) |
Dec 13, 2021 | 79.42 | 79.42 | 78.47 | 78.71 | 1,614,775 | -1.19(-1.48%) |
Dec 10, 2021 | 79.83 | 80.07 | 79.69 | 79.90 | 865,819 | -0.03(-0.03%) |
Dec 09, 2021 | 79.97 | 80.33 | 79.79 | 79.93 | 1,533,003 | -0.25(-0.32%) |
Dec 08, 2021 | 79.74 | 80.35 | 79.56 | 80.18 | 1,603,425 | +0.44(+0.55%) |
Dec 07, 2021 | 79.55 | 79.79 | 79.42 | 79.74 | 1,517,486 | +1.30(+1.66%) |
Dec 06, 2021 | 77.58 | 78.44 | 77.29 | 78.44 | 1,132,524 | +0.75(+0.96%) |
Dec 03, 2021 | 78.69 | 78.74 | 77.37 | 77.69 | 1,475,984 | -1.19(-1.51%) |
Dec 02, 2021 | 78.96 | 79.22 | 78.48 | 78.88 | 1,509,764 | +0.86(+1.10%) |
Dec 01, 2021 | 79.03 | 79.48 | 78.02 | 78.02 | 963,329 | +0.07(+0.08%) |
Nov 30, 2021 | 77.85 | 78.40 | 77.85 | 77.95 | 1,300,275 | -0.22(-0.28%) |
Nov 29, 2021 | 78.55 | 78.57 | 77.90 | 78.17 | 3,079,172 | +0.12(+0.16%) |
Nov 26, 2021 | 78.45 | 78.52 | 77.64 | 78.05 | 1,941,694 | -2.39(-2.97%) |
Nov 24, 2021 | 80.05 | 80.47 | 79.89 | 80.43 | 1,679,538 | -0.07(-0.09%) |
Nov 23, 2021 | 80.74 | 81.01 | 80.26 | 80.51 | 858,335 | -0.24(-0.30%) |
Nov 22, 2021 | 81.12 | 81.44 | 80.66 | 80.75 | 785,336 | -0.34(-0.42%) |
Nov 19, 2021 | 81.12 | 81.51 | 81.04 | 81.09 | 628,590 | +0.04(+0.05%) |
Nov 18, 2021 | 81.12 | 81.10 | 80.65 | 81.05 | 1,011,748 | -0.86(-1.05%) |
Nov 17, 2021 | 82.47 | 82.73 | 81.72 | 81.91 | 840,035 | -0.45(-0.55%) |
Nov 16, 2021 | 82.38 | 82.52 | 82.11 | 82.36 | 595,540 | +0.29(+0.35%) |
Nov 15, 2021 | 82.39 | 82.64 | 82.02 | 82.07 | 592,520 | -0.22(-0.27%) |
Nov 12, 2021 | 81.98 | 82.36 | 81.88 | 82.29 | 765,184 | +0.46(+0.56%) |
Nov 11, 2021 | 81.52 | 82.00 | 81.47 | 81.84 | 1,168,562 | +1.29(+1.60%) |
Nov 10, 2021 | 80.88 | 80.54 | 5,029,248 | -0.19(-0.23%) | ||
Nov 09, 2021 | 81.10 | 81.39 | 80.59 | 80.73 | 5,016,065 | -0.56(-0.69%) |
Nov 08, 2021 | 80.99 | 81.29 | 80.98 | 81.29 | 537,389 | +0.83(+1.04%) |
Nov 05, 2021 | 80.92 | 81.01 | 80.24 | 80.46 | 540,251 | -0.29(-0.36%) |
Nov 04, 2021 | 80.85 | 81.15 | 80.38 | 80.75 | 822,223 | -0.09(-0.12%) |
Nov 03, 2021 | 80.39 | 80.97 | 80.17 | 80.84 | 950,179 | +0.32(+0.40%) |
Nov 02, 2021 | 80.83 | 80.83 | 80.49 | 80.53 | 1,397,276 | -0.89(-1.09%) |
Nov 01, 2021 | 80.61 | 81.46 | 81.24 | 81.42 | 922,857 | +0.64(+0.79%) |
Oct 29, 2021 | 80.90 | 80.99 | 80.37 | 80.78 | 448,262 | -1.03(-1.26%) |
Oct 28, 2021 | 81.29 | 81.85 | 81.19 | 81.81 | 537,071 | +0.17(+0.21%) |
Oct 27, 2021 | 82.00 | 82.22 | 81.64 | 81.64 | 575,216 | -0.66(-0.81%) |
Oct 26, 2021 | 83.20 | 82.30 | 1,539,185 | -0.42(-0.51%) | ||
Oct 25, 2021 | 82.78 | 82.73 | 426,947 | +0.29(+0.35%) | ||
Oct 22, 2021 | 82.84 | 83.17 | 82.32 | 82.44 | 745,932 | -0.18(-0.22%) |
Oct 21, 2021 | 82.37 | 82.74 | 82.29 | 82.61 | 645,863 | -0.33(-0.39%) |
Oct 20, 2021 | 83.12 | 83.21 | 82.78 | 82.94 | 601,167 | -0.11(-0.14%) |
Oct 19, 2021 | 82.45 | 83.08 | 82.29 | 83.05 | 1,225,510 | +1.39(+1.70%) |
Oct 18, 2021 | 81.27 | 81.90 | 81.25 | 81.67 | 483,081 | -0.08(-0.10%) |
Oct 15, 2021 | 81.51 | 81.93 | 81.23 | 81.75 | 800,740 | +0.85(+1.05%) |
Oct 14, 2021 | 80.95 | 81.09 | 80.54 | 80.90 | 767,570 | +0.28(+0.35%) |
Oct 13, 2021 | 80.14 | 80.80 | 80.08 | 80.62 | 1,128,540 | +1.28(+1.62%) |
Oct 12, 2021 | 79.75 | 80.02 | 79.33 | 79.34 | 1,435,763 | -0.53(-0.67%) |
Oct 11, 2021 | 80.41 | 80.70 | 79.87 | 79.87 | 882,534 | -0.28(-0.35%) |
Oct 08, 2021 | 80.06 | 80.25 | 79.85 | 80.15 | 549,231 | +0.21(+0.26%) |
Oct 07, 2021 | 79.37 | 80.25 | 79.37 | 79.95 | 634,684 | +1.68(+2.15%) |
Oct 06, 2021 | 77.62 | 78.27 | 77.37 | 78.26 | 645,104 | -0.35(-0.44%) |
Oct 05, 2021 | 78.24 | 78.91 | 78.24 | 78.61 | 766,596 | +0.55(+0.71%) |
Oct 04, 2021 | 78.67 | 78.78 | 77.62 | 78.06 | 970,856 | -1.18(-1.49%) |
Oct 01, 2021 | 79.49 | 79.62 | 78.58 | 79.23 | 884,492 | -0.25(-0.32%) |
Sep 30, 2021 | 79.60 | 80.12 | 79.44 | 79.49 | 2,614,160 | +0.51(+0.65%) |
Sep 29, 2021 | 79.52 | 79.74 | 78.95 | 78.97 | 1,107,853 | -0.71(-0.89%) |
Sep 28, 2021 | 80.15 | 80.27 | 79.43 | 79.68 | 947,116 | -0.95(-1.17%) |
Sep 27, 2021 | 80.32 | 80.80 | 79.95 | 80.63 | 581,577 | +0.59(+0.74%) |
Sep 24, 2021 | 80.37 | 80.42 | 79.98 | 80.04 | 1,376,102 | -1.10(-1.36%) |
Sep 23, 2021 | 81.03 | 81.22 | 80.75 | 81.14 | 1,249,293 | +0.50(+0.62%) |
Sep 22, 2021 | 80.21 | 81.12 | 80.21 | 80.65 | 1,800,928 | +1.09(+1.38%) |
Sep 21, 2021 | 79.73 | 79.81 | 79.34 | 79.55 | 1,366,927 | +0.59(+0.75%) |
Sep 20, 2021 | 79.42 | 79.68 | 78.37 | 78.96 | 1,388,881 | -2.41(-2.96%) |
Sep 17, 2021 | 81.68 | 81.73 | 81.17 | 81.37 | 616,168 | -0.07(-0.09%) |
Sep 16, 2021 | 81.21 | 81.59 | 81.00 | 81.44 | 456,472 | -0.93(-1.12%) |
Sep 15, 2021 | 82.21 | 82.42 | 81.85 | 82.37 | 961,940 | -0.37(-0.44%) |
Sep 14, 2021 | 83.06 | 83.18 | 82.53 | 82.73 | 503,183 | -0.82(-0.99%) |
Sep 13, 2021 | 83.49 | 83.72 | 83.08 | 83.56 | 617,049 | +0.10(+0.12%) |
Sep 10, 2021 | 84.16 | 84.27 | 83.46 | 83.46 | 1,706,291 | -0.02(-0.02%) |
Sep 09, 2021 | 83.49 | 83.71 | 83.21 | 83.47 | 684,724 | -0.33(-0.39%) |
Sep 08, 2021 | 84.39 | 84.39 | 83.59 | 83.80 | 790,132 | -1.09(-1.28%) |
Sep 07, 2021 | 84.48 | 85.16 | 84.48 | 84.89 | 1,445,778 | +0.65(+0.77%) |
Sep 03, 2021 | 84.07 | 84.36 | 83.98 | 84.24 | 1,080,723 | +0.37(+0.44%) |
Sep 02, 2021 | 84.01 | 84.28 | 83.78 | 83.88 | 848,653 | -0.28(-0.33%) |
Sep 01, 2021 | 83.56 | 84.45 | 83.56 | 84.16 | 690,195 | +1.09(+1.31%) |
Aug 31, 2021 | 83.03 | 83.16 | 82.83 | 83.07 | 1,224,889 | +1.25(+1.53%) |
Aug 30, 2021 | 81.85 | 81.99 | 81.42 | 81.82 | 802,246 | +0.16(+0.19%) |
Aug 27, 2021 | 81.10 | 81.70 | 81.10 | 81.66 | 503,071 | +0.89(+1.10%) |
Aug 26, 2021 | 81.25 | 81.25 | 80.76 | 80.77 | 1,095,891 | -0.80(-0.98%) |
Aug 25, 2021 | 81.52 | 81.68 | 81.28 | 81.56 | 955,497 | +0.00(+0.00%) |
Aug 24, 2021 | 80.84 | 81.61 | 80.84 | 81.56 | 923,556 | +1.79(+2.24%) |
Aug 23, 2021 | 79.19 | 79.94 | 79.17 | 79.78 | 2,243,189 | +1.27(+1.62%) |
Aug 20, 2021 | 78.09 | 78.79 | 78.09 | 78.50 | 899,623 | -0.16(-0.20%) |
Aug 19, 2021 | 78.47 | 79.04 | 78.36 | 78.66 | 988,302 | -1.30(-1.63%) |
Aug 18, 2021 | 80.27 | 80.68 | 79.92 | 79.96 | 2,024,492 | +0.36(+0.46%) |
Aug 17, 2021 | 79.66 | 80.09 | 79.37 | 79.60 | 2,331,219 | -1.78(-2.19%) |
Aug 16, 2021 | 81.37 | 81.38 | 80.84 | 81.38 | 1,351,923 | -0.57(-0.70%) |
Aug 13, 2021 | 82.00 | 82.00 | 81.57 | 81.95 | 399,175 | -0.35(-0.42%) |
Aug 12, 2021 | 82.43 | 82.50 | 81.96 | 82.29 | 1,222,426 | -0.77(-0.92%) |
Aug 11, 2021 | 83.28 | 83.34 | 82.75 | 83.06 | 674,159 | +0.09(+0.11%) |
Aug 10, 2021 | 83.21 | 83.24 | 82.81 | 82.97 | 736,843 | +0.08(+0.10%) |
Aug 09, 2021 | 82.81 | 83.25 | 82.48 | 82.88 | 1,153,967 | +0.36(+0.44%) |
Aug 06, 2021 | 83.04 | 83.04 | 82.31 | 82.52 | 1,405,189 | -0.75(-0.90%) |
Aug 05, 2021 | 83.13 | 83.46 | 83.08 | 83.27 | 1,826,668 | -0.33(-0.39%) |
Aug 04, 2021 | 83.54 | 84.00 | 83.42 | 83.60 | 1,611,075 | +0.63(+0.76%) |
Aug 03, 2021 | 82.62 | 82.97 | 82.27 | 82.97 | 1,097,401 | +0.37(+0.45%) |
Aug 02, 2021 | 82.66 | 83.05 | 82.57 | 82.59 | 924,667 | +0.42(+0.51%) |
Jul 30, 2021 | 81.67 | 82.31 | 81.53 | 82.17 | 1,678,495 | -0.44(-0.53%) |
Jul 29, 2021 | 82.95 | 82.98 | 82.32 | 82.61 | 2,021,043 | +0.31(+0.38%) |
Jul 28, 2021 | 81.02 | 82.48 | 80.95 | 82.30 | 2,824,101 | +2.26(+2.82%) |
Jul 27, 2021 | 80.04 | 80.32 | 78.97 | 80.05 | 4,699,451 | -2.03(-2.47%) |
Jul 26, 2021 | 82.11 | 82.58 | 81.82 | 82.08 | 3,403,492 | -2.09(-2.48%) |
Jul 23, 2021 | 84.27 | 84.48 | 83.60 | 84.17 | 1,311,395 | -1.30(-1.52%) |
Jul 22, 2021 | 85.65 | 85.68 | 85.16 | 85.47 | 1,241,718 | +0.20(+0.23%) |
Jul 21, 2021 | 84.57 | 85.29 | 84.21 | 85.27 | 431,532 | +0.44(+0.52%) |
Jul 20, 2021 | 84.26 | 84.98 | 84.00 | 84.83 | 558,018 | +0.37(+0.43%) |
Jul 19, 2021 | 84.54 | 84.66 | 84.07 | 84.47 | 2,995,771 | -1.46(-1.70%) |
Jul 16, 2021 | 86.57 | 86.69 | 85.75 | 85.93 | 143,334 | -0.59(-0.68%) |
Jul 15, 2021 | 86.60 | 86.90 | 86.35 | 86.52 | 451,005 | +0.18(+0.21%) |
Jul 14, 2021 | 86.67 | 86.73 | 86.05 | 86.34 | 389,721 | +0.10(+0.12%) |
Jul 13, 2021 | 86.23 | 86.69 | 86.16 | 86.23 | 491,717 | +0.33(+0.38%) |
Jul 12, 2021 | 85.69 | 85.91 | 85.44 | 85.91 | 478,143 | +0.13(+0.15%) |
Jul 09, 2021 | 85.28 | 85.84 | 85.08 | 85.78 | 516,786 | +1.46(+1.73%) |
Jul 08, 2021 | 84.20 | 84.54 | 84.00 | 84.32 | 1,130,931 | -1.91(-2.21%) |
Jul 07, 2021 | 86.86 | 86.88 | 85.95 | 86.23 | 836,319 | -0.12(-0.14%) |
Jul 06, 2021 | 86.92 | 86.92 | 86.04 | 86.35 | 867,138 | -1.26(-1.44%) |
Jul 02, 2021 | 87.25 | 87.64 | 87.11 | 87.61 | 3,406,042 | -0.22(-0.25%) |
Jul 01, 2021 | 88.42 | 88.42 | 87.45 | 87.83 | 1,063,534 | -0.62(-0.70%) |
Jun 30, 2021 | 88.28 | 88.62 | 88.23 | 88.44 | 293,918 | -0.50(-0.56%) |
Jun 29, 2021 | 88.28 | 88.94 | 88.06 | 88.94 | 854,980 | -0.09(-0.11%) |
Jun 28, 2021 | 88.84 | 89.06 | 88.78 | 89.03 | 811,110 | +0.23(+0.26%) |
Jun 25, 2021 | 88.77 | 88.87 | 88.47 | 88.80 | 2,122,232 | +0.77(+0.87%) |
Jun 24, 2021 | 87.78 | 88.09 | 87.73 | 88.03 | 1,393,678 | +0.75(+0.86%) |
Jun 23, 2021 | 87.36 | 87.77 | 87.23 | 87.28 | 582,711 | +0.62(+0.71%) |
Jun 22, 2021 | 86.81 | 86.81 | 86.19 | 86.67 | 1,095,982 | -0.46(-0.53%) |
Jun 21, 2021 | 86.76 | 87.14 | 86.36 | 87.12 | 918,105 | +0.18(+0.20%) |
Jun 18, 2021 | 87.07 | 87.27 | 86.80 | 86.95 | 1,192,733 | -0.55(-0.63%) |
Jun 17, 2021 | 87.16 | 87.73 | 87.16 | 87.50 | 617,872 | +0.69(+0.80%) |
Jun 16, 2021 | 87.85 | 87.97 | 86.61 | 86.81 | 604,540 | -1.16(-1.32%) |
Jun 15, 2021 | 88.45 | 88.45 | 87.86 | 87.97 | 471,163 | -0.85(-0.96%) |
Jun 14, 2021 | 88.56 | 88.86 | 88.44 | 88.82 | 433,414 | +0.26(+0.30%) |
Jun 11, 2021 | 88.45 | 88.56 | 88.10 | 88.56 | 4,596,822 | -0.09(-0.11%) |
Jun 10, 2021 | 88.28 | 88.71 | 88.24 | 88.65 | 375,667 | +0.80(+0.92%) |
Jun 09, 2021 | 88.03 | 88.32 | 87.81 | 87.85 | 760,037 | -0.37(-0.42%) |
Jun 08, 2021 | 88.38 | 88.42 | 87.91 | 88.22 | 867,306 | -0.45(-0.51%) |
Jun 07, 2021 | 88.72 | 88.87 | 88.26 | 88.67 | 771,803 | -0.52(-0.59%) |
Jun 04, 2021 | 88.94 | 89.19 | 88.89 | 89.19 | 460,436 | +0.77(+0.88%) |
Jun 03, 2021 | 88.54 | 88.73 | 88.25 | 88.41 | 744,211 | -1.02(-1.14%) |
Jun 02, 2021 | 89.41 | 89.53 | 89.19 | 89.43 | 395,048 | -0.21(-0.23%) |
Jun 01, 2021 | 89.90 | 89.95 | 89.32 | 89.64 | 530,925 | +1.61(+1.83%) |
May 28, 2021 | 87.79 | 88.26 | 87.72 | 88.02 | 949,222 | +0.46(+0.52%) |
May 27, 2021 | 87.72 | 87.84 | 87.43 | 87.57 | 1,375,411 | -0.06(-0.06%) |
May 26, 2021 | 87.44 | 87.71 | 87.32 | 87.62 | 613,065 | +0.56(+0.64%) |
May 25, 2021 | 87.24 | 87.24 | 86.76 | 87.06 | 1,180,190 | +1.19(+1.39%) |
May 24, 2021 | 85.62 | 86.08 | 85.43 | 85.87 | 676,833 | +0.70(+0.82%) |
May 21, 2021 | 86.15 | 86.15 | 85.05 | 85.17 | 391,485 | -1.05(-1.21%) |
May 20, 2021 | 85.84 | 86.30 | 85.79 | 86.21 | 445,562 | +0.50(+0.59%) |
May 19, 2021 | 84.91 | 85.92 | 84.64 | 85.71 | 557,139 | -0.01(-0.01%) |
May 18, 2021 | 85.69 | 86.22 | 85.65 | 85.72 | 819,302 | +1.17(+1.38%) |
May 17, 2021 | 84.11 | 84.57 | 83.95 | 84.55 | 1,103,967 | -0.15(-0.18%) |
May 14, 2021 | 84.29 | 84.86 | 84.04 | 84.70 | 3,025,336 | +1.38(+1.66%) |
May 13, 2021 | 83.66 | 84.02 | 82.88 | 83.32 | 2,287,379 | -0.06(-0.07%) |
May 12, 2021 | 84.36 | 84.59 | 83.31 | 83.38 | 4,224,836 | -2.23(-2.61%) |
May 11, 2021 | 84.39 | 85.78 | 84.36 | 85.61 | 2,261,058 | -0.63(-0.73%) |
May 10, 2021 | 87.46 | 87.46 | 86.18 | 86.23 | 2,013,775 | -1.60(-1.82%) |
May 07, 2021 | 87.64 | 88.28 | 87.53 | 87.83 | 1,180,642 | +0.68(+0.78%) |
May 06, 2021 | 86.73 | 87.17 | 86.51 | 87.15 | 1,752,417 | +0.73(+0.84%) |
May 05, 2021 | 86.62 | 86.75 | 86.24 | 86.42 | 1,617,125 | +0.11(+0.13%) |
May 04, 2021 | 86.66 | 86.82 | 85.60 | 86.31 | 1,267,471 | -0.95(-1.09%) |
May 03, 2021 | 87.29 | 87.60 | 86.93 | 87.26 | 412,150 | -0.16(-0.18%) |
Apr 30, 2021 | 87.64 | 87.89 | 87.18 | 87.42 | 457,166 | -1.43(-1.61%) |
Apr 29, 2021 | 89.40 | 89.40 | 88.12 | 88.84 | 804,584 | -0.07(-0.07%) |
Apr 28, 2021 | 88.74 | 89.28 | 88.47 | 88.91 | 922,284 | +0.40(+0.45%) |
Apr 27, 2021 | 88.44 | 88.66 | 88.34 | 88.51 | 552,789 | +0.07(+0.07%) |
Apr 26, 2021 | 88.07 | 88.47 | 88.01 | 88.44 | 2,618,816 | +0.11(+0.13%) |
Apr 23, 2021 | 87.92 | 88.40 | 87.91 | 88.33 | 1,106,801 | +1.31(+1.50%) |
Apr 22, 2021 | 87.56 | 87.57 | 86.73 | 87.02 | 711,522 | -0.32(-0.36%) |
Apr 21, 2021 | 86.50 | 87.42 | 86.29 | 87.34 | 434,668 | +0.41(+0.47%) |
Apr 20, 2021 | 87.58 | 87.69 | 86.62 | 86.93 | 1,110,969 | -0.59(-0.67%) |
Apr 19, 2021 | 87.63 | 87.82 | 87.19 | 87.52 | 449,106 | -0.29(-0.33%) |
Apr 16, 2021 | 87.84 | 87.94 | 87.51 | 87.81 | 746,619 | +0.19(+0.21%) |
Apr 15, 2021 | 87.67 | 87.70 | 87.29 | 87.62 | 654,307 | +0.54(+0.62%) |
Apr 14, 2021 | 87.54 | 87.58 | 86.94 | 87.08 | 743,181 | +0.41(+0.47%) |
Apr 13, 2021 | 86.32 | 86.86 | 86.18 | 86.67 | 2,128,137 | +0.44(+0.51%) |
Apr 12, 2021 | 86.40 | 86.40 | 86.01 | 86.23 | 2,279,744 | -0.78(-0.90%) |
Apr 09, 2021 | 86.82 | 87.02 | 86.62 | 87.02 | 1,367,856 | -0.63(-0.72%) |
Apr 08, 2021 | 87.91 | 88.03 | 87.63 | 87.65 | 626,841 | +0.89(+1.02%) |
Apr 07, 2021 | 86.88 | 87.02 | 86.48 | 86.76 | 825,052 | -1.47(-1.67%) |
Apr 06, 2021 | 87.72 | 88.63 | 87.54 | 88.24 | 1,130,205 | +0.55(+0.63%) |
Apr 05, 2021 | 87.93 | 87.96 | 87.47 | 87.69 | 736,125 | +0.24(+0.28%) |