Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.19 | 76.46 | 76.17 | 76.44 | 6,960,491 | +0.56(+0.74%) |
Feb 25, 2022 | 75.76 | 75.88 | 75.71 | 75.88 | 6,348,287 | +0.07(+0.09%) |
Feb 24, 2022 | 75.94 | 76.02 | 75.71 | 75.81 | 9,521,223 | +0.17(+0.22%) |
Feb 23, 2022 | 75.86 | 75.88 | 75.64 | 75.64 | 8,508,659 | -0.38(-0.50%) |
Feb 22, 2022 | 75.94 | 76.02 | 75.86 | 76.02 | 7,566,675 | -0.05(-0.06%) |
Feb 18, 2022 | 76.07 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 75.86 | 76.03 | 75.81 | 75.94 | 7,323,978 | +0.17(+0.22%) |
Feb 16, 2022 | 75.80 | 75.81 | 75.54 | 75.77 | 7,652,778 | +0.10(+0.14%) |
Feb 15, 2022 | 75.74 | 75.84 | 75.66 | 75.67 | 7,214,278 | -0.16(-0.21%) |
Feb 14, 2022 | 75.93 | 76.01 | 75.74 | 75.83 | 6,753,796 | -0.43(-0.56%) |
Feb 11, 2022 | 76.00 | 76.31 | 75.72 | 76.26 | 11,897,691 | +0.49(+0.65%) |
Feb 10, 2022 | 76.16 | 76.22 | 75.76 | 75.76 | 9,503,844 | -0.70(-0.92%) |
Feb 09, 2022 | 76.54 | 76.64 | 76.45 | 76.46 | 6,282,164 | +0.06(+0.07%) |
Feb 08, 2022 | 76.49 | 76.51 | 76.41 | 76.41 | 7,209,794 | -0.25(-0.33%) |
Feb 07, 2022 | 76.59 | 76.71 | 76.52 | 76.66 | 6,700,970 | +0.07(+0.09%) |
Feb 04, 2022 | 76.70 | 76.71 | 76.52 | 76.59 | 8,302,315 | -0.48(-0.62%) |
Feb 03, 2022 | 77.08 | 77.14 | 77.07 | 6,605,221 | -0.33(-0.42%) | |
Feb 02, 2022 | 77.39 | 77.57 | 77.36 | 77.40 | 7,769,045 | +0.11(+0.14%) |
Feb 01, 2022 | 77.34 | 77.36 | 77.15 | 77.28 | 5,373,072 | -0.03(-0.04%) |
Jan 31, 2022 | 77.22 | 77.32 | 8,618,897 | -0.06(-0.07%) | ||
Jan 28, 2022 | 77.11 | 77.39 | 77.10 | 77.37 | 6,433,159 | +0.09(+0.12%) |
Jan 27, 2022 | 77.22 | 77.40 | 77.21 | 77.28 | 6,758,523 | +0.25(+0.33%) |
Jan 26, 2022 | 77.52 | 77.56 | 77.03 | 77.03 | 7,925,253 | -0.43(-0.55%) |
Jan 25, 2022 | 77.60 | 77.69 | 77.45 | 77.45 | 6,304,529 | -0.10(-0.13%) |
Jan 24, 2022 | 77.73 | 77.78 | 77.55 | 77.56 | 11,091,882 | -0.12(-0.16%) |
Jan 21, 2022 | 77.64 | 77.76 | 77.58 | 77.68 | 5,587,393 | +0.29(+0.37%) |
Jan 20, 2022 | 77.42 | 77.45 | 77.34 | 77.39 | 5,315,322 | +0.08(+0.11%) |
Jan 19, 2022 | 77.29 | 77.43 | 77.26 | 77.31 | 9,279,735 | +0.19(+0.24%) |
Jan 18, 2022 | 77.34 | 77.39 | 77.12 | 77.12 | 8,001,292 | -0.48(-0.62%) |
Jan 14, 2022 | 77.60 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 77.92 | 78.05 | 77.86 | 78.03 | 6,168,938 | +0.13(+0.17%) |
Jan 12, 2022 | 78.00 | 78.05 | 77.89 | 77.90 | 7,160,973 | -0.03(-0.04%) |
Jan 11, 2022 | 77.75 | 77.95 | 77.70 | 77.93 | 7,251,899 | +0.16(+0.20%) |
Jan 10, 2022 | 77.67 | 77.80 | 77.60 | 77.77 | 6,347,173 | -0.07(-0.08%) |
Jan 07, 2022 | 77.98 | 77.99 | 77.73 | 77.84 | 6,812,871 | -0.21(-0.27%) |
Jan 06, 2022 | 78.01 | 78.08 | 77.95 | 78.05 | 6,443,969 | -0.08(-0.11%) |
Jan 05, 2022 | 78.44 | 78.44 | 78.12 | 78.14 | 7,596,026 | -0.27(-0.34%) |
Jan 04, 2022 | 78.34 | 78.41 | 78.25 | 78.41 | 7,937,643 | -0.12(-0.15%) |
Jan 03, 2022 | 78.66 | 78.95 | 78.41 | 78.52 | 7,776,911 | -0.43(-0.54%) |
Dec 31, 2021 | 78.97 | 79.09 | 78.93 | 78.95 | 8,322,181 | -0.02(-0.02%) |
Dec 30, 2021 | 78.89 | 78.98 | 78.77 | 78.96 | 6,822,820 | +0.18(+0.22%) |
Dec 29, 2021 | 78.87 | 79.05 | 78.73 | 78.79 | 8,328,375 | -0.26(-0.33%) |
Dec 28, 2021 | 79.19 | 79.20 | 79.00 | 79.05 | 6,092,046 | -0.01(-0.01%) |
Dec 27, 2021 | 79.02 | 79.11 | 79.00 | 79.06 | 5,702,230 | +0.04(+0.05%) |
Dec 23, 2021 | 79.11 | 79.11 | 78.94 | 79.02 | 4,971,902 | -0.12(-0.15%) |
Dec 22, 2021 | 79.13 | 79.14 | 79.01 | 79.14 | 5,502,836 | +0.08(+0.11%) |
Dec 21, 2021 | 79.10 | 79.10 | 78.88 | 79.06 | 6,717,821 | -0.06(-0.08%) |
Dec 20, 2021 | 79.28 | 79.33 | 79.11 | 79.12 | 7,676,181 | -0.15(-0.19%) |
Dec 17, 2021 | 79.24 | 79.37 | 79.22 | 79.27 | 5,344,224 | +0.14(+0.18%) |
Dec 16, 2021 | 79.07 | 79.22 | 79.07 | 79.13 | 6,534,609 | +0.10(+0.13%) |
Dec 15, 2021 | 78.96 | 79.12 | 78.90 | 79.03 | 6,500,605 | -0.10(-0.13%) |
Dec 14, 2021 | 79.16 | 79.26 | 79.00 | 79.13 | 5,563,317 | -0.34(-0.43%) |
Dec 13, 2021 | 79.16 | 79.47 | 79.14 | 79.47 | 5,336,865 | +0.48(+0.61%) |
Dec 10, 2021 | 79.08 | 79.18 | 78.97 | 78.99 | 7,397,709 | +0.05(+0.06%) |
Dec 09, 2021 | 79.00 | 79.09 | 78.90 | 78.95 | 8,719,738 | +0.02(+0.02%) |
Dec 08, 2021 | 79.09 | 79.34 | 78.88 | 78.93 | 9,762,587 | -0.24(-0.30%) |
Dec 07, 2021 | 79.22 | 79.34 | 79.16 | 79.17 | 5,763,164 | -0.18(-0.22%) |
Dec 06, 2021 | 79.57 | 79.59 | 79.31 | 79.34 | 7,394,057 | -0.21(-0.27%) |
Dec 03, 2021 | 79.17 | 79.70 | 79.15 | 79.56 | 8,013,657 | +0.31(+0.39%) |
Dec 02, 2021 | 79.32 | 79.34 | 79.10 | 79.25 | 9,511,351 | +0.01(+0.01%) |
Dec 01, 2021 | 79.08 | 79.26 | 78.98 | 79.24 | 8,332,654 | +0.05(+0.06%) |
Nov 30, 2021 | 79.26 | 79.45 | 79.25 | 79.19 | 12,115,027 | +0.17(+0.21%) |
Nov 29, 2021 | 78.79 | 79.07 | 78.77 | 79.02 | 6,615,396 | -0.01(-0.01%) |
Nov 26, 2021 | 78.89 | 79.10 | 78.84 | 79.03 | 4,748,750 | +0.56(+0.71%) |
Nov 24, 2021 | 78.32 | 78.51 | 78.27 | 78.48 | 5,131,802 | +0.19(+0.24%) |
Nov 23, 2021 | 78.51 | 78.51 | 78.29 | 78.29 | 6,234,063 | -0.35(-0.45%) |
Nov 22, 2021 | 78.81 | 78.85 | 78.57 | 78.64 | 8,086,742 | -0.37(-0.46%) |
Nov 19, 2021 | 79.03 | 79.11 | 78.98 | 79.01 | 5,930,632 | +0.16(+0.21%) |
Nov 18, 2021 | 78.73 | 78.85 | 78.71 | 78.85 | 5,739,238 | +0.09(+0.12%) |
Nov 17, 2021 | 78.55 | 78.77 | 78.53 | 78.76 | 7,107,422 | +0.17(+0.21%) |
Nov 16, 2021 | 78.64 | 78.76 | 78.56 | 78.59 | 6,019,665 | -0.06(-0.07%) |
Nov 15, 2021 | 78.89 | 78.91 | 78.64 | 78.64 | 6,730,250 | -0.32(-0.41%) |
Nov 12, 2021 | 79.07 | 79.13 | 78.90 | 78.97 | 5,275,813 | +0.01(+0.01%) |
Nov 11, 2021 | 79.10 | 79.13 | 78.94 | 78.96 | 4,150,132 | -0.13(-0.16%) |
Nov 10, 2021 | 79.50 | 79.08 | 6,694,635 | -0.54(-0.68%) | ||
Nov 09, 2021 | 79.65 | 79.76 | 79.61 | 79.63 | 6,501,970 | +0.22(+0.28%) |
Nov 08, 2021 | 79.47 | 79.48 | 79.36 | 79.40 | 7,029,800 | -0.18(-0.22%) |
Nov 05, 2021 | 79.39 | 79.63 | 79.33 | 79.58 | 4,957,343 | +0.24(+0.30%) |
Nov 04, 2021 | 79.03 | 79.34 | 79.02 | 79.34 | 6,001,765 | +0.36(+0.46%) |
Nov 03, 2021 | 79.16 | 79.18 | 78.87 | 78.98 | 5,456,753 | -0.14(-0.18%) |
Nov 02, 2021 | 79.01 | 79.16 | 79.00 | 79.12 | 4,529,687 | +0.15(+0.19%) |
Nov 01, 2021 | 78.82 | 78.98 | 78.81 | 78.97 | 5,609,949 | -0.02(-0.03%) |
Oct 29, 2021 | 78.82 | 79.09 | 78.99 | 9,696,341 | -0.02(-0.02%) | |
Oct 28, 2021 | 79.07 | 79.15 | 78.96 | 79.01 | 6,727,437 | -0.10(-0.13%) |
Oct 27, 2021 | 78.97 | 79.22 | 78.86 | 79.11 | 8,230,548 | +0.29(+0.36%) |
Oct 26, 2021 | 78.74 | 78.83 | 78.83 | 6,627,297 | +0.16(+0.20%) | |
Oct 25, 2021 | 78.60 | 78.67 | 5,026,471 | +0.04(+0.05%) | ||
Oct 22, 2021 | 78.56 | 78.66 | 78.48 | 78.63 | 6,564,320 | +0.17(+0.21%) |
Oct 21, 2021 | 78.56 | 78.58 | 78.44 | 78.47 | 6,561,269 | -0.11(-0.14%) |
Oct 20, 2021 | 78.64 | 78.73 | 78.58 | 78.58 | 5,760,902 | -0.09(-0.12%) |
Oct 19, 2021 | 78.81 | 78.81 | 78.66 | 78.67 | 4,176,769 | -0.22(-0.28%) |
Oct 18, 2021 | 78.83 | 78.95 | 78.73 | 78.89 | 6,334,795 | -0.05(-0.06%) |
Oct 15, 2021 | 78.99 | 78.99 | 78.90 | 78.94 | 6,267,392 | -0.19(-0.25%) |
Oct 14, 2021 | 79.04 | 79.14 | 78.98 | 79.13 | 4,684,888 | +0.14(+0.18%) |
Oct 13, 2021 | 78.86 | 79.01 | 78.86 | 78.99 | 5,421,297 | +0.21(+0.27%) |
Oct 12, 2021 | 78.58 | 78.81 | 78.58 | 78.78 | 5,973,855 | +0.29(+0.37%) |
Oct 11, 2021 | 78.51 | 78.57 | 78.47 | 78.49 | 3,548,546 | -0.12(-0.15%) |
Oct 08, 2021 | 78.75 | 78.75 | 78.57 | 78.61 | 4,912,502 | -0.19(-0.25%) |
Oct 07, 2021 | 78.89 | 78.91 | 78.79 | 78.81 | 5,794,427 | -0.22(-0.28%) |
Oct 06, 2021 | 79.01 | 79.06 | 78.97 | 79.03 | 7,754,582 | +0.04(+0.05%) |
Oct 05, 2021 | 79.14 | 79.16 | 78.97 | 78.99 | 4,748,549 | -0.20(-0.26%) |
Oct 04, 2021 | 79.15 | 79.25 | 79.08 | 79.20 | 7,865,012 | -0.05(-0.06%) |
Oct 01, 2021 | 79.10 | 79.28 | 79.07 | 79.24 | 6,514,364 | +0.27(+0.34%) |
Sep 30, 2021 | 78.97 | 79.02 | 78.90 | 78.97 | 6,359,703 | -0.02(-0.02%) |
Sep 29, 2021 | 79.09 | 79.18 | 78.91 | 78.99 | 5,544,824 | +0.01(+0.01%) |
Sep 28, 2021 | 79.09 | 79.14 | 78.91 | 78.98 | 6,767,886 | -0.34(-0.43%) |
Sep 27, 2021 | 79.30 | 79.40 | 79.27 | 79.33 | 5,262,976 | -0.09(-0.12%) |
Sep 24, 2021 | 79.49 | 79.51 | 79.37 | 79.42 | 4,512,595 | -0.17(-0.21%) |
Sep 23, 2021 | 79.81 | 79.82 | 79.55 | 79.58 | 5,650,587 | -0.41(-0.51%) |
Sep 22, 2021 | 79.93 | 80.04 | 79.85 | 79.99 | 6,498,719 | +0.06(+0.08%) |
Sep 21, 2021 | 79.95 | 79.96 | 79.88 | 79.93 | 7,533,242 | -0.02(-0.02%) |
Sep 20, 2021 | 79.84 | 79.97 | 79.83 | 79.94 | 6,703,298 | +0.22(+0.28%) |
Sep 17, 2021 | 79.71 | 79.74 | 79.65 | 79.72 | 7,436,866 | -0.10(-0.13%) |
Sep 16, 2021 | 79.81 | 79.91 | 79.76 | 79.82 | 4,981,667 | -0.15(-0.18%) |
Sep 15, 2021 | 80.03 | 80.03 | 79.88 | 79.97 | 6,713,231 | -0.07(-0.09%) |
Sep 14, 2021 | 79.91 | 80.11 | 79.88 | 80.05 | 5,151,005 | +0.19(+0.24%) |
Sep 13, 2021 | 79.80 | 79.87 | 79.79 | 79.85 | 4,379,210 | +0.12(+0.15%) |
Sep 10, 2021 | 79.79 | 79.83 | 79.59 | 79.73 | 4,015,776 | -0.19(-0.24%) |
Sep 09, 2021 | 79.72 | 79.95 | 79.66 | 79.93 | 5,956,178 | +0.29(+0.36%) |
Sep 08, 2021 | 79.60 | 79.71 | 79.57 | 79.64 | 5,263,467 | +0.13(+0.16%) |
Sep 07, 2021 | 79.56 | 79.58 | 79.45 | 79.51 | 5,236,660 | -0.23(-0.29%) |
Sep 03, 2021 | 79.72 | 79.76 | 79.68 | 79.74 | 4,392,586 | -0.17(-0.21%) |
Sep 02, 2021 | 79.86 | 79.91 | 79.79 | 79.91 | 5,285,804 | +0.11(+0.14%) |
Sep 01, 2021 | 79.86 | 79.86 | 79.71 | 79.80 | 5,185,318 | +0.01(+0.02%) |
Aug 31, 2021 | 79.88 | 79.92 | 79.72 | 79.78 | 5,391,206 | -0.10(-0.13%) |
Aug 30, 2021 | 79.74 | 79.88 | 79.72 | 79.88 | 4,463,772 | +0.09(+0.12%) |
Aug 27, 2021 | 79.58 | 79.79 | 79.52 | 79.79 | 5,181,034 | +0.23(+0.29%) |
Aug 26, 2021 | 79.58 | 79.59 | 79.46 | 79.56 | 5,213,571 | +0.01(+0.01%) |
Aug 25, 2021 | 79.72 | 79.73 | 79.49 | 79.55 | 4,232,815 | -0.13(-0.16%) |
Aug 24, 2021 | 79.77 | 79.80 | 79.68 | 79.68 | 5,597,084 | -0.16(-0.20%) |
Aug 23, 2021 | 79.80 | 79.85 | 79.76 | 79.84 | 4,340,795 | +0.02(+0.02%) |
Aug 20, 2021 | 79.86 | 79.88 | 79.79 | 79.82 | 3,881,050 | -0.02(-0.02%) |
Aug 19, 2021 | 79.81 | 79.84 | 79.73 | 79.84 | 5,793,240 | +0.18(+0.22%) |
Aug 18, 2021 | 79.66 | 79.75 | 79.58 | 79.66 | 4,943,703 | -0.02(-0.02%) |
Aug 17, 2021 | 79.70 | 79.79 | 79.66 | 79.68 | 7,768,284 | -0.08(-0.10%) |
Aug 16, 2021 | 79.79 | 79.91 | 79.74 | 79.76 | 4,246,946 | +0.07(+0.09%) |
Aug 13, 2021 | 79.48 | 79.69 | 79.46 | 79.69 | 4,691,937 | +0.31(+0.40%) |
Aug 12, 2021 | 79.34 | 79.40 | 79.27 | 79.38 | 5,360,485 | +0.01(+0.01%) |
Aug 11, 2021 | 79.33 | 79.49 | 79.23 | 79.37 | 7,037,541 | +0.06(+0.07%) |
Aug 10, 2021 | 79.47 | 79.47 | 79.31 | 79.31 | 4,673,219 | -0.12(-0.15%) |
Aug 09, 2021 | 79.65 | 79.70 | 79.43 | 79.43 | 4,921,523 | -0.15(-0.19%) |
Aug 06, 2021 | 79.65 | 79.73 | 79.56 | 79.58 | 4,692,218 | -0.38(-0.47%) |
Aug 05, 2021 | 80.07 | 80.09 | 79.93 | 79.96 | 5,000,301 | -0.18(-0.23%) |
Aug 04, 2021 | 80.29 | 80.33 | 79.95 | 80.14 | 4,244,744 | +0.00(+0.00%) |
Aug 03, 2021 | 80.13 | 80.23 | 80.11 | 80.14 | 5,741,079 | +0.02(+0.02%) |
Aug 02, 2021 | 79.99 | 80.23 | 79.94 | 80.12 | 5,051,123 | +0.19(+0.24%) |
Jul 30, 2021 | 79.88 | 79.95 | 79.85 | 79.93 | 8,202,488 | +0.12(+0.15%) |
Jul 29, 2021 | 79.79 | 79.87 | 79.77 | 79.81 | 5,645,150 | -0.14(-0.17%) |
Jul 28, 2021 | 79.78 | 79.95 | 79.69 | 79.95 | 7,203,414 | +0.07(+0.09%) |
Jul 27, 2021 | 79.86 | 79.90 | 79.79 | 79.88 | 4,715,047 | +0.20(+0.25%) |
Jul 26, 2021 | 79.81 | 79.81 | 79.65 | 79.68 | 5,891,378 | -0.05(-0.06%) |
Jul 23, 2021 | 79.61 | 79.75 | 79.60 | 79.72 | 9,646,501 | -0.09(-0.12%) |
Jul 22, 2021 | 79.65 | 79.88 | 79.65 | 79.81 | 5,312,974 | +0.18(+0.22%) |
Jul 21, 2021 | 79.69 | 79.73 | 79.57 | 79.64 | 6,830,319 | -0.26(-0.32%) |
Jul 20, 2021 | 80.20 | 80.22 | 79.85 | 79.90 | 7,339,616 | -0.08(-0.10%) |
Jul 19, 2021 | 79.88 | 80.05 | 79.86 | 79.98 | 7,047,772 | +0.45(+0.57%) |
Jul 16, 2021 | 79.42 | 79.57 | 79.41 | 79.53 | 6,214,046 | -0.07(-0.09%) |
Jul 15, 2021 | 79.55 | 79.61 | 79.40 | 79.60 | 3,713,820 | +0.19(+0.24%) |
Jul 14, 2021 | 79.31 | 79.43 | 79.29 | 79.41 | 5,466,342 | +0.27(+0.34%) |
Jul 13, 2021 | 79.38 | 79.45 | 79.11 | 79.14 | 9,318,422 | -0.25(-0.31%) |
Jul 12, 2021 | 79.47 | 79.50 | 79.35 | 79.39 | 10,619,803 | -0.03(-0.03%) |
Jul 09, 2021 | 79.47 | 79.48 | 79.42 | 79.42 | 11,184,866 | -0.25(-0.31%) |
Jul 08, 2021 | 79.62 | 79.76 | 79.58 | 79.67 | 7,588,401 | +0.07(+0.09%) |
Jul 07, 2021 | 79.51 | 79.64 | 79.45 | 79.59 | 6,440,687 | +0.17(+0.21%) |
Jul 06, 2021 | 79.23 | 79.48 | 79.23 | 79.43 | 6,199,386 | +0.29(+0.36%) |
Jul 02, 2021 | 79.01 | 79.14 | 78.99 | 79.14 | 4,684,850 | +0.14(+0.17%) |
Jul 01, 2021 | 78.99 | 79.03 | 78.89 | 79.00 | 6,260,542 | -0.01(-0.01%) |
Jun 30, 2021 | 79.01 | 79.09 | 78.99 | 79.01 | 5,268,560 | +0.06(+0.07%) |
Jun 29, 2021 | 78.80 | 78.96 | 78.80 | 78.96 | 11,602,046 | +0.04(+0.05%) |
Jun 28, 2021 | 78.83 | 78.96 | 78.81 | 78.92 | 6,157,289 | +0.21(+0.27%) |
Jun 25, 2021 | 78.87 | 78.88 | 78.61 | 78.71 | 6,542,683 | -0.15(-0.19%) |
Jun 24, 2021 | 78.86 | 78.91 | 78.83 | 78.85 | 5,274,557 | +0.04(+0.05%) |
Jun 23, 2021 | 78.83 | 78.89 | 78.77 | 78.82 | 6,239,620 | -0.06(-0.07%) |
Jun 22, 2021 | 78.67 | 78.88 | 78.66 | 78.87 | 4,438,365 | +0.11(+0.14%) |
Jun 21, 2021 | 78.85 | 78.88 | 78.74 | 78.76 | 8,596,287 | -0.28(-0.35%) |
Jun 18, 2021 | 78.85 | 79.10 | 78.77 | 79.04 | 6,351,787 | +0.25(+0.32%) |
Jun 17, 2021 | 78.65 | 78.99 | 78.63 | 78.79 | 7,030,649 | +0.27(+0.34%) |
Jun 16, 2021 | 78.82 | 78.86 | 78.43 | 78.52 | 7,938,153 | -0.22(-0.28%) |
Jun 15, 2021 | 78.71 | 78.77 | 78.67 | 78.74 | 6,711,100 | +0.00(+0.00%) |
Jun 14, 2021 | 78.89 | 78.89 | 78.73 | 78.74 | 4,824,229 | -0.20(-0.26%) |
Jun 11, 2021 | 78.95 | 78.97 | 78.87 | 78.95 | 4,559,773 | -0.02(-0.02%) |
Jun 10, 2021 | 78.69 | 78.98 | 78.66 | 78.96 | 8,044,651 | +0.17(+0.21%) |
Jun 09, 2021 | 78.83 | 78.87 | 78.74 | 78.80 | 5,229,134 | +0.16(+0.20%) |
Jun 08, 2021 | 78.64 | 78.66 | 78.60 | 78.64 | 5,543,678 | +0.15(+0.19%) |
Jun 07, 2021 | 78.50 | 78.52 | 78.46 | 78.50 | 11,638,553 | -0.06(-0.07%) |
Jun 04, 2021 | 78.34 | 78.55 | 78.32 | 78.55 | 31,113,650 | +0.31(+0.40%) |
Jun 03, 2021 | 78.31 | 78.31 | 78.22 | 78.24 | 5,249,436 | -0.15(-0.19%) |
Jun 02, 2021 | 78.29 | 78.40 | 78.27 | 78.39 | 5,957,053 | +0.08(+0.11%) |
Jun 01, 2021 | 78.26 | 78.32 | 78.17 | 78.30 | 5,867,928 | -0.01(-0.01%) |
May 28, 2021 | 78.32 | 78.43 | 78.30 | 78.31 | 5,725,430 | -0.01(-0.01%) |
May 27, 2021 | 78.36 | 78.38 | 78.25 | 78.32 | 5,678,220 | -0.11(-0.14%) |
May 26, 2021 | 78.41 | 78.49 | 78.36 | 78.43 | 5,263,641 | -0.03(-0.04%) |
May 25, 2021 | 78.30 | 78.45 | 78.29 | 78.45 | 5,700,366 | +0.20(+0.26%) |
May 24, 2021 | 78.21 | 78.29 | 78.20 | 78.25 | 7,572,723 | +0.09(+0.12%) |
May 21, 2021 | 78.18 | 78.21 | 78.10 | 78.16 | 5,499,198 | +0.02(+0.02%) |
May 20, 2021 | 77.97 | 78.15 | 77.97 | 78.14 | 5,863,854 | +0.26(+0.33%) |
May 19, 2021 | 77.99 | 78.06 | 77.79 | 77.89 | 7,089,379 | -0.08(-0.11%) |
May 18, 2021 | 77.99 | 78.00 | 77.93 | 77.97 | 5,042,206 | -0.08(-0.11%) |
May 17, 2021 | 78.11 | 78.11 | 78.02 | 78.05 | 5,174,980 | -0.07(-0.09%) |
May 14, 2021 | 78.05 | 78.12 | 78.00 | 78.12 | 6,818,103 | +0.18(+0.24%) |
May 13, 2021 | 77.77 | 77.98 | 77.77 | 77.94 | 7,611,694 | +0.16(+0.20%) |
May 12, 2021 | 77.93 | 77.93 | 77.76 | 77.78 | 7,634,517 | -0.28(-0.35%) |
May 11, 2021 | 78.08 | 78.10 | 78.01 | 78.06 | 7,219,590 | -0.16(-0.20%) |
May 10, 2021 | 78.41 | 78.43 | 78.20 | 78.22 | 6,763,402 | -0.18(-0.23%) |
May 07, 2021 | 78.51 | 78.62 | 78.34 | 78.40 | 5,320,101 | +0.01(+0.01%) |
May 06, 2021 | 78.30 | 78.44 | 78.28 | 78.39 | 4,511,494 | +0.04(+0.05%) |
May 05, 2021 | 78.26 | 78.38 | 78.22 | 78.35 | 6,478,128 | +0.05(+0.06%) |
May 04, 2021 | 78.29 | 78.43 | 78.26 | 78.31 | 6,010,538 | +0.10(+0.13%) |
May 03, 2021 | 78.18 | 78.35 | 78.17 | 78.21 | 5,009,722 | +0.02(+0.02%) |
Apr 30, 2021 | 78.15 | 78.19 | 78.05 | 78.19 | 7,488,682 | +0.11(+0.14%) |
Apr 29, 2021 | 78.00 | 78.08 | 77.90 | 78.08 | 6,812,737 | -0.06(-0.08%) |
Apr 28, 2021 | 78.12 | 78.16 | 77.98 | 78.14 | 5,974,823 | +0.04(+0.05%) |
Apr 27, 2021 | 78.29 | 78.29 | 78.09 | 78.11 | 4,852,812 | -0.20(-0.26%) |
Apr 26, 2021 | 78.37 | 78.40 | 78.29 | 78.31 | 4,140,896 | -0.06(-0.07%) |
Apr 23, 2021 | 78.39 | 78.41 | 78.27 | 78.36 | 7,017,934 | +0.01(+0.01%) |
Apr 22, 2021 | 78.33 | 78.37 | 78.22 | 78.35 | 4,370,295 | +0.04(+0.05%) |
Apr 21, 2021 | 78.21 | 78.32 | 78.17 | 78.32 | 4,916,104 | +0.08(+0.11%) |
Apr 20, 2021 | 78.09 | 78.28 | 78.08 | 78.23 | 6,961,500 | +0.13(+0.16%) |
Apr 19, 2021 | 78.05 | 78.12 | 78.00 | 78.11 | 6,723,004 | -0.05(-0.06%) |
Apr 16, 2021 | 78.15 | 78.23 | 78.00 | 78.15 | 6,760,587 | -0.21(-0.27%) |
Apr 15, 2021 | 78.25 | 78.46 | 78.20 | 78.36 | 5,882,936 | +0.33(+0.42%) |
Apr 14, 2021 | 78.00 | 78.07 | 77.96 | 78.03 | 5,007,712 | -0.06(-0.07%) |
Apr 13, 2021 | 77.85 | 78.09 | 77.85 | 78.09 | 4,468,230 | +0.20(+0.26%) |
Apr 12, 2021 | 77.89 | 77.89 | 77.81 | 77.89 | 4,357,134 | -0.02(-0.02%) |
Apr 09, 2021 | 77.92 | 78.01 | 77.81 | 77.90 | 10,630,276 | -0.10(-0.13%) |
Apr 08, 2021 | 77.92 | 78.01 | 77.90 | 78.00 | 4,222,614 | +0.17(+0.22%) |
Apr 07, 2021 | 77.86 | 77.97 | 77.81 | 77.83 | 5,975,885 | -0.09(-0.12%) |
Apr 06, 2021 | 77.75 | 77.94 | 77.73 | 77.92 | 5,889,243 | +0.28(+0.35%) |
Apr 05, 2021 | 77.60 | 77.68 | 77.54 | 77.65 | 8,942,380 | -0.12(-0.15%) |
Apr 01, 2021 | 77.75 | 77.80 | 77.65 | 77.77 | 5,212,471 | +0.25(+0.32%) |
Mar 31, 2021 | 77.55 | 77.64 | 77.43 | 77.52 | 7,595,133 | -0.04(-0.05%) |
Mar 30, 2021 | 77.38 | 77.56 | 77.32 | 77.55 | 5,212,474 | +0.08(+0.11%) |
Mar 29, 2021 | 77.59 | 77.62 | 77.39 | 77.47 | 4,126,416 | -0.10(-0.13%) |
Mar 26, 2021 | 77.55 | 77.70 | 77.53 | 77.57 | 3,689,968 | -0.14(-0.18%) |
Mar 25, 2021 | 77.80 | 77.83 | 77.62 | 77.71 | 4,236,567 | -0.05(-0.07%) |
Mar 24, 2021 | 77.55 | 77.77 | 77.53 | 77.76 | 5,626,668 | +0.12(+0.15%) |
Mar 23, 2021 | 77.65 | 77.66 | 77.48 | 77.64 | 5,627,102 | +0.17(+0.22%) |
Mar 22, 2021 | 77.43 | 77.51 | 77.35 | 77.47 | 5,189,631 | +0.22(+0.28%) |
Mar 19, 2021 | 77.59 | 77.65 | 77.13 | 77.25 | 5,431,014 | +0.06(+0.08%) |
Mar 18, 2021 | 77.13 | 77.29 | 77.06 | 77.19 | 5,361,184 | -0.32(-0.41%) |
Mar 17, 2021 | 77.41 | 77.59 | 77.26 | 77.51 | 8,055,549 | -0.03(-0.04%) |
Mar 16, 2021 | 77.59 | 77.64 | 77.46 | 77.53 | 6,731,270 | -0.01(-0.01%) |
Mar 15, 2021 | 77.46 | 77.59 | 77.46 | 77.54 | 5,478,061 | +0.09(+0.12%) |
Mar 12, 2021 | 77.53 | 77.54 | 77.38 | 77.45 | 6,248,311 | -0.47(-0.60%) |
Mar 11, 2021 | 77.90 | 77.97 | 77.81 | 77.92 | 6,022,091 | +0.01(+0.01%) |
Mar 10, 2021 | 77.85 | 77.96 | 77.81 | 77.91 | 5,777,967 | +0.15(+0.19%) |
Mar 09, 2021 | 77.71 | 77.84 | 77.71 | 77.76 | 8,384,794 | +0.26(+0.33%) |
Mar 08, 2021 | 77.74 | 77.77 | 77.51 | 77.51 | 6,346,350 | -0.36(-0.46%) |
Mar 05, 2021 | 77.77 | 77.89 | 77.70 | 77.86 | 7,509,558 | -0.05(-0.06%) |
Mar 04, 2021 | 78.18 | 78.21 | 77.82 | 77.91 | 10,597,317 | -0.25(-0.32%) |
Mar 03, 2021 | 78.20 | 78.24 | 78.07 | 78.16 | 6,582,179 | -0.25(-0.32%) |
Mar 02, 2021 | 78.37 | 78.42 | 78.32 | 78.40 | 5,834,951 | -0.01(-0.01%) |