Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 78.66 | 78.79 | 78.64 | 78.79 | 6,727,783 | +0.10(+0.12%) |
Mar 30, 2023 | 78.60 | 78.69 | 78.60 | 78.69 | 4,251,865 | +0.01(+0.01%) |
Mar 29, 2023 | 78.63 | 78.73 | 78.62 | 78.68 | 4,220,776 | -0.03(-0.04%) |
Mar 28, 2023 | 78.74 | 78.77 | 78.68 | 78.71 | 9,974,371 | -0.09(-0.11%) |
Mar 27, 2023 | 78.85 | 78.91 | 78.77 | 78.80 | 4,111,318 | -0.34(-0.42%) |
Mar 24, 2023 | 79.30 | 79.34 | 79.08 | 79.13 | 9,008,740 | +0.04(+0.05%) |
Mar 23, 2023 | 78.92 | 79.13 | 78.86 | 79.09 | 5,141,893 | +0.23(+0.29%) |
Mar 22, 2023 | 78.47 | 78.88 | 78.42 | 78.86 | 8,346,246 | +0.36(+0.46%) |
Mar 21, 2023 | 78.55 | 78.63 | 78.48 | 78.50 | 5,048,179 | -0.30(-0.38%) |
Mar 20, 2023 | 78.97 | 78.99 | 78.72 | 78.80 | 5,117,845 | -0.10(-0.12%) |
Mar 17, 2023 | 78.64 | 78.99 | 78.63 | 78.89 | 8,999,198 | +0.39(+0.50%) |
Mar 16, 2023 | 78.86 | 78.91 | 78.46 | 78.50 | 8,890,412 | -0.32(-0.40%) |
Mar 15, 2023 | 78.87 | 79.03 | 78.64 | 78.82 | 13,985,895 | +0.46(+0.59%) |
Mar 14, 2023 | 78.33 | 78.45 | 78.15 | 78.35 | 19,243,262 | -0.30(-0.38%) |
Mar 13, 2023 | 78.49 | 78.68 | 78.33 | 78.65 | 12,577,081 | +0.78(+1.00%) |
Mar 10, 2023 | 77.76 | 77.88 | 77.67 | 77.88 | 11,042,034 | +0.42(+0.54%) |
Mar 09, 2023 | 77.33 | 77.47 | 77.32 | 77.45 | 6,730,039 | +0.25(+0.32%) |
Mar 08, 2023 | 77.28 | 77.32 | 77.18 | 77.20 | 7,954,550 | -0.04(-0.05%) |
Mar 07, 2023 | 77.43 | 77.44 | 77.23 | 77.24 | 7,036,575 | -0.16(-0.21%) |
Mar 06, 2023 | 77.47 | 77.48 | 77.40 | 77.41 | 4,027,755 | -0.04(-0.05%) |
Mar 03, 2023 | 77.45 | 77.45 | 77.37 | 77.44 | 6,303,950 | +0.05(+0.06%) |
Mar 02, 2023 | 77.35 | 77.41 | 77.33 | 77.40 | 6,908,963 | +0.03(+0.04%) |
Mar 01, 2023 | 77.43 | 77.47 | 77.36 | 77.37 | 5,616,768 | -0.14(-0.18%) |
Feb 28, 2023 | 77.48 | 77.53 | 77.46 | 77.51 | 4,156,861 | -0.02(-0.02%) |
Feb 27, 2023 | 77.52 | 77.53 | 77.49 | 77.53 | 3,391,933 | +0.07(+0.09%) |
Feb 24, 2023 | 77.50 | 77.51 | 77.43 | 77.46 | 4,377,824 | -0.16(-0.21%) |
Feb 23, 2023 | 77.59 | 77.63 | 77.57 | 77.62 | 4,255,278 | +0.05(+0.06%) |
Feb 22, 2023 | 77.59 | 77.62 | 77.56 | 77.58 | 4,063,999 | +0.04(+0.05%) |
Feb 21, 2023 | 77.59 | 77.61 | 77.54 | 77.54 | 6,673,808 | -0.15(-0.20%) |
Feb 17, 2023 | 77.61 | 77.69 | 77.59 | 77.69 | 3,943,405 | +0.07(+0.09%) |
Feb 16, 2023 | 77.63 | 77.68 | 77.59 | 77.62 | 6,354,709 | +0.01(+0.01%) |
Feb 15, 2023 | 77.61 | 77.65 | 77.59 | 77.61 | 5,251,492 | +0.01(+0.01%) |
Feb 14, 2023 | 77.67 | 77.70 | 77.60 | 77.60 | 8,242,310 | -0.16(-0.21%) |
Feb 13, 2023 | 77.72 | 77.77 | 77.72 | 77.77 | 5,156,052 | +0.02(+0.02%) |
Feb 10, 2023 | 77.81 | 77.82 | 77.75 | 77.75 | 5,272,940 | -0.04(-0.05%) |
Feb 09, 2023 | 77.88 | 77.89 | 77.77 | 77.79 | 4,522,756 | -0.06(-0.07%) |
Feb 08, 2023 | 77.83 | 77.86 | 77.80 | 77.84 | 5,342,297 | +0.03(+0.04%) |
Feb 07, 2023 | 77.83 | 77.92 | 77.78 | 77.81 | 5,108,689 | +0.04(+0.05%) |
Feb 06, 2023 | 77.85 | 77.88 | 77.78 | 77.78 | 4,260,147 | -0.22(-0.28%) |
Feb 03, 2023 | 78.09 | 78.12 | 78.00 | 78.00 | 7,494,030 | -0.29(-0.37%) |
Feb 02, 2023 | 78.33 | 78.34 | 78.26 | 78.28 | 10,791,252 | +0.01(+0.01%) |
Feb 01, 2023 | 78.13 | 78.27 | 78.03 | 78.27 | 8,805,557 | +0.14(+0.17%) |
Jan 31, 2023 | 78.08 | 78.14 | 78.03 | 78.14 | 7,580,364 | +0.14(+0.18%) |
Jan 30, 2023 | 78.01 | 78.01 | 77.99 | 77.99 | 6,746,863 | -0.08(-0.10%) |
Jan 27, 2023 | 78.05 | 78.07 | 78.03 | 78.07 | 4,001,832 | +0.00(+0.00%) |
Jan 26, 2023 | 78.10 | 78.12 | 78.06 | 78.07 | 5,670,874 | -0.05(-0.06%) |
Jan 25, 2023 | 78.09 | 78.15 | 78.09 | 78.12 | 3,317,625 | +0.05(+0.06%) |
Jan 24, 2023 | 78.04 | 78.10 | 78.01 | 78.07 | 4,375,012 | +0.03(+0.04%) |
Jan 23, 2023 | 78.07 | 78.09 | 78.02 | 78.04 | 5,819,614 | -0.08(-0.10%) |
Jan 20, 2023 | 78.10 | 78.13 | 78.07 | 78.12 | 4,231,823 | -0.07(-0.09%) |
Jan 19, 2023 | 78.20 | 78.21 | 78.16 | 78.19 | 5,012,560 | -0.02(-0.02%) |
Jan 18, 2023 | 78.20 | 78.22 | 78.17 | 78.20 | 4,751,278 | +0.17(+0.22%) |
Jan 17, 2023 | 77.99 | 78.06 | 77.99 | 78.03 | 6,091,050 | +0.05(+0.06%) |
Jan 13, 2023 | 78.06 | 78.10 | 77.97 | 77.99 | 4,759,607 | -0.13(-0.17%) |
Jan 12, 2023 | 78.08 | 78.13 | 78.02 | 78.12 | 5,829,452 | +0.17(+0.22%) |
Jan 11, 2023 | 77.88 | 77.96 | 77.87 | 77.95 | 7,093,832 | +0.07(+0.09%) |
Jan 10, 2023 | 77.88 | 77.90 | 77.83 | 77.88 | 4,180,090 | -0.07(-0.09%) |
Jan 09, 2023 | 77.88 | 77.97 | 77.88 | 77.95 | 6,494,113 | +0.08(+0.10%) |
Jan 06, 2023 | 77.65 | 77.88 | 77.62 | 77.87 | 6,655,560 | +0.30(+0.38%) |
Jan 05, 2023 | 77.55 | 77.61 | 77.52 | 77.57 | 5,107,930 | -0.11(-0.14%) |
Jan 04, 2023 | 77.72 | 77.74 | 77.64 | 77.68 | 4,293,700 | +0.08(+0.10%) |
Jan 03, 2023 | 77.65 | 77.66 | 77.57 | 77.60 | 7,524,885 | +0.07(+0.09%) |
Dec 30, 2022 | 77.56 | 77.63 | 77.53 | 77.54 | 6,335,814 | -0.10(-0.12%) |
Dec 29, 2022 | 77.61 | 77.64 | 77.59 | 77.63 | 4,343,690 | +0.06(+0.07%) |
Dec 28, 2022 | 77.59 | 77.61 | 77.57 | 77.57 | 4,510,853 | +0.00(+0.00%) |
Dec 27, 2022 | 77.61 | 77.62 | 77.53 | 77.57 | 4,155,553 | -0.11(-0.14%) |
Dec 23, 2022 | 77.67 | 77.70 | 77.66 | 77.68 | 2,865,504 | -0.04(-0.05%) |
Dec 22, 2022 | 77.75 | 77.80 | 77.72 | 77.72 | 6,922,699 | -0.05(-0.06%) |
Dec 21, 2022 | 77.78 | 77.78 | 77.74 | 77.77 | 5,464,546 | +0.08(+0.10%) |
Dec 20, 2022 | 77.65 | 77.71 | 77.63 | 77.69 | 3,910,642 | +0.00(+0.00%) |
Dec 19, 2022 | 77.75 | 77.76 | 77.69 | 77.69 | 5,072,729 | -0.10(-0.12%) |
Dec 16, 2022 | 77.66 | 77.83 | 77.65 | 77.78 | 4,174,621 | +0.08(+0.10%) |
Dec 15, 2022 | 77.75 | 77.75 | 77.67 | 77.71 | 6,452,106 | +0.01(+0.01%) |
Dec 14, 2022 | 77.76 | 77.79 | 77.61 | 77.70 | 5,929,289 | +0.01(+0.01%) |
Dec 13, 2022 | 77.76 | 77.79 | 77.67 | 77.69 | 6,075,624 | +0.23(+0.30%) |
Dec 12, 2022 | 77.55 | 77.56 | 77.43 | 77.46 | 4,814,133 | -0.05(-0.06%) |
Dec 09, 2022 | 77.54 | 77.58 | 77.51 | 77.51 | 4,850,841 | -0.04(-0.05%) |
Dec 08, 2022 | 77.57 | 77.60 | 77.54 | 77.55 | 4,323,696 | -0.08(-0.10%) |
Dec 07, 2022 | 77.56 | 77.63 | 77.54 | 77.62 | 5,413,781 | +0.16(+0.21%) |
Dec 06, 2022 | 77.41 | 77.48 | 77.40 | 77.46 | 4,445,655 | +0.09(+0.11%) |
Dec 05, 2022 | 77.51 | 77.52 | 77.37 | 77.37 | 6,915,676 | -0.22(-0.28%) |
Dec 02, 2022 | 77.48 | 77.60 | 77.43 | 77.59 | 5,417,373 | -0.02(-0.02%) |
Dec 01, 2022 | 77.48 | 77.61 | 77.46 | 77.61 | 24,763,812 | +0.17(+0.22%) |
Nov 30, 2022 | 77.18 | 77.44 | 77.15 | 77.44 | 10,899,118 | +0.23(+0.30%) |
Nov 29, 2022 | 77.25 | 77.26 | 77.22 | 77.22 | 4,947,013 | -0.03(-0.04%) |
Nov 28, 2022 | 77.25 | 77.28 | 77.23 | 77.25 | 4,552,348 | +0.02(+0.02%) |
Nov 25, 2022 | 77.20 | 77.24 | 77.19 | 77.23 | 1,618,021 | +0.01(+0.01%) |
Nov 23, 2022 | 77.14 | 77.23 | 77.12 | 77.22 | 4,282,211 | +0.07(+0.09%) |
Nov 22, 2022 | 77.14 | 77.16 | 77.10 | 77.15 | 3,597,082 | +0.06(+0.07%) |
Nov 21, 2022 | 77.17 | 77.18 | 77.08 | 77.09 | 3,612,092 | -0.02(-0.02%) |
Nov 18, 2022 | 77.18 | 77.22 | 77.11 | 77.11 | 4,597,007 | -0.09(-0.11%) |
Nov 17, 2022 | 77.23 | 77.23 | 77.16 | 77.20 | 5,683,162 | -0.10(-0.12%) |
Nov 16, 2022 | 77.32 | 77.33 | 77.27 | 77.29 | 8,676,952 | +0.01(+0.01%) |
Nov 15, 2022 | 77.28 | 77.29 | 77.22 | 77.28 | 22,322,310 | +0.08(+0.10%) |
Nov 14, 2022 | 77.19 | 77.21 | 77.15 | 77.21 | 7,560,758 | -0.07(-0.09%) |
Nov 11, 2022 | 77.22 | 77.31 | 77.21 | 77.27 | 4,487,102 | -0.02(-0.02%) |
Nov 10, 2022 | 77.21 | 77.32 | 77.20 | 77.29 | 6,971,315 | +0.42(+0.54%) |
Nov 09, 2022 | 76.78 | 76.89 | 76.76 | 76.87 | 4,987,098 | +0.12(+0.16%) |
Nov 08, 2022 | 76.71 | 76.77 | 76.70 | 76.75 | 7,456,141 | +0.08(+0.10%) |
Nov 07, 2022 | 76.70 | 76.70 | 76.67 | 76.67 | 4,616,777 | -0.07(-0.09%) |
Nov 04, 2022 | 76.69 | 76.77 | 76.64 | 76.74 | 4,570,480 | +0.09(+0.11%) |
Nov 03, 2022 | 76.63 | 76.70 | 76.63 | 76.66 | 5,080,901 | -0.14(-0.19%) |
Nov 02, 2022 | 76.88 | 77.00 | 76.75 | 76.80 | 6,008,007 | -0.04(-0.05%) |
Nov 01, 2022 | 77.03 | 77.04 | 76.84 | 76.84 | 5,624,305 | -0.08(-0.10%) |
Oct 31, 2022 | 76.92 | 76.94 | 76.87 | 76.91 | 7,202,912 | -0.11(-0.15%) |
Oct 28, 2022 | 77.04 | 77.09 | 77.00 | 77.03 | 4,701,730 | -0.11(-0.15%) |
Oct 27, 2022 | 77.06 | 77.15 | 77.03 | 77.14 | 4,224,091 | +0.16(+0.21%) |
Oct 26, 2022 | 76.93 | 77.02 | 76.92 | 76.98 | 6,361,058 | +0.07(+0.09%) |
Oct 25, 2022 | 76.95 | 77.00 | 76.89 | 76.91 | 5,385,187 | +0.08(+0.10%) |
Oct 24, 2022 | 76.82 | 76.88 | 76.79 | 76.84 | 3,875,767 | -0.02(-0.02%) |
Oct 21, 2022 | 76.75 | 76.90 | 76.72 | 76.85 | 5,455,708 | +0.20(+0.26%) |
Oct 20, 2022 | 76.69 | 76.74 | 76.66 | 76.66 | 6,105,489 | -0.09(-0.11%) |
Oct 19, 2022 | 76.77 | 76.80 | 76.73 | 76.74 | 4,580,000 | -0.14(-0.19%) |
Oct 18, 2022 | 76.92 | 76.93 | 76.84 | 76.88 | 7,384,773 | +0.04(+0.05%) |
Oct 17, 2022 | 76.89 | 76.90 | 76.84 | 76.85 | 4,225,868 | +0.09(+0.11%) |
Oct 14, 2022 | 76.88 | 76.90 | 76.74 | 76.76 | 6,103,360 | -0.04(-0.05%) |
Oct 13, 2022 | 76.72 | 76.89 | 76.71 | 76.80 | 6,057,362 | -0.23(-0.30%) |
Oct 12, 2022 | 76.97 | 77.04 | 76.96 | 77.03 | 9,254,749 | +0.08(+0.10%) |
Oct 11, 2022 | 76.98 | 77.03 | 76.95 | 76.95 | 4,040,417 | +0.04(+0.05%) |
Oct 10, 2022 | 76.95 | 76.96 | 76.87 | 76.91 | 3,090,872 | -0.03(-0.04%) |
Oct 07, 2022 | 76.97 | 76.99 | 76.94 | 76.94 | 4,864,553 | -0.09(-0.12%) |
Oct 06, 2022 | 77.13 | 77.14 | 77.04 | 77.04 | 5,371,346 | -0.09(-0.12%) |
Oct 05, 2022 | 77.13 | 77.16 | 77.06 | 77.13 | 7,557,440 | -0.08(-0.10%) |
Oct 04, 2022 | 77.22 | 77.30 | 77.19 | 77.21 | 6,550,563 | +0.03(+0.04%) |
Oct 03, 2022 | 77.17 | 77.30 | 77.13 | 77.18 | 9,379,905 | +0.17(+0.22%) |
Sep 30, 2022 | 77.08 | 77.14 | 76.98 | 77.01 | 8,907,922 | -0.07(-0.09%) |
Sep 29, 2022 | 77.05 | 77.10 | 76.99 | 77.07 | 4,993,181 | -0.10(-0.14%) |
Sep 28, 2022 | 77.09 | 77.18 | 77.03 | 77.18 | 8,216,047 | +0.33(+0.43%) |
Sep 27, 2022 | 76.91 | 76.92 | 76.82 | 76.85 | 15,911,441 | +0.00(+0.00%) |
Sep 26, 2022 | 76.98 | 77.00 | 76.81 | 76.85 | 6,481,123 | -0.17(-0.22%) |
Sep 23, 2022 | 77.11 | 77.13 | 77.00 | 77.02 | 10,749,002 | -0.09(-0.12%) |
Sep 22, 2022 | 77.17 | 77.18 | 77.07 | 77.11 | 6,965,493 | -0.14(-0.18%) |
Sep 21, 2022 | 77.32 | 77.33 | 77.11 | 77.25 | 4,717,208 | -0.07(-0.09%) |
Sep 20, 2022 | 77.32 | 77.44 | 77.29 | 77.32 | 16,846,980 | -0.04(-0.05%) |
Sep 19, 2022 | 77.33 | 77.38 | 77.31 | 77.36 | 4,617,091 | -0.09(-0.11%) |
Sep 16, 2022 | 77.38 | 77.47 | 77.37 | 77.44 | 4,604,474 | +0.04(+0.05%) |
Sep 15, 2022 | 77.44 | 77.46 | 77.41 | 77.41 | 3,788,046 | -0.09(-0.11%) |
Sep 14, 2022 | 77.49 | 77.56 | 77.48 | 77.49 | 5,003,734 | -0.07(-0.09%) |
Sep 13, 2022 | 77.59 | 77.62 | 77.51 | 77.56 | 6,900,655 | -0.27(-0.34%) |
Sep 12, 2022 | 77.88 | 77.89 | 77.81 | 77.82 | 3,312,058 | -0.01(-0.01%) |
Sep 09, 2022 | 77.89 | 77.93 | 77.81 | 77.83 | 4,294,458 | -0.07(-0.09%) |
Sep 08, 2022 | 77.95 | 77.97 | 77.89 | 77.90 | 5,251,587 | -0.09(-0.12%) |
Sep 07, 2022 | 77.93 | 77.99 | 77.91 | 77.99 | 4,666,826 | +0.11(+0.15%) |
Sep 06, 2022 | 77.93 | 77.95 | 77.88 | 77.88 | 5,264,122 | -0.17(-0.22%) |
Sep 02, 2022 | 78.03 | 78.08 | 77.99 | 78.05 | 4,330,092 | +0.17(+0.22%) |
Sep 01, 2022 | 77.89 | 77.94 | 77.82 | 77.88 | 7,095,780 | -0.06(-0.07%) |
Aug 31, 2022 | 77.95 | 77.99 | 77.92 | 77.94 | 5,727,124 | -0.01(-0.01%) |
Aug 30, 2022 | 77.97 | 78.00 | 77.90 | 77.95 | 4,884,539 | -0.04(-0.05%) |
Aug 29, 2022 | 78.02 | 78.03 | 77.98 | 77.98 | 3,860,311 | -0.06(-0.07%) |
Aug 26, 2022 | 78.05 | 78.09 | 77.98 | 78.04 | 4,544,413 | -0.02(-0.02%) |
Aug 25, 2022 | 78.08 | 78.10 | 78.04 | 78.06 | 3,195,448 | +0.05(+0.06%) |
Aug 24, 2022 | 78.07 | 78.09 | 78.01 | 78.01 | 4,805,962 | -0.09(-0.11%) |
Aug 23, 2022 | 78.08 | 78.20 | 78.05 | 78.10 | 4,463,672 | +0.04(+0.05%) |
Aug 22, 2022 | 78.10 | 78.13 | 78.04 | 78.06 | 3,948,521 | -0.10(-0.13%) |
Aug 19, 2022 | 78.15 | 78.17 | 78.12 | 78.16 | 4,771,807 | -0.06(-0.07%) |
Aug 18, 2022 | 78.19 | 78.24 | 78.16 | 78.22 | 3,852,227 | +0.11(+0.15%) |
Aug 17, 2022 | 78.06 | 78.13 | 78.03 | 78.11 | 4,394,968 | -0.07(-0.08%) |
Aug 16, 2022 | 78.22 | 78.22 | 78.16 | 78.17 | 3,430,783 | -0.07(-0.08%) |
Aug 15, 2022 | 78.25 | 78.28 | 78.22 | 78.24 | 17,966,194 | +0.07(+0.08%) |
Aug 12, 2022 | 78.24 | 78.25 | 78.15 | 78.17 | 5,050,052 | +0.02(+0.02%) |
Aug 11, 2022 | 78.29 | 78.32 | 78.16 | 78.16 | 4,298,849 | -0.03(-0.04%) |
Aug 10, 2022 | 78.29 | 78.34 | 78.17 | 78.18 | 7,202,590 | +0.08(+0.10%) |
Aug 09, 2022 | 78.12 | 78.13 | 78.08 | 78.11 | 3,951,050 | -0.08(-0.10%) |
Aug 08, 2022 | 78.16 | 78.19 | 78.15 | 78.18 | 7,252,531 | +0.08(+0.10%) |
Aug 05, 2022 | 78.14 | 78.17 | 78.09 | 78.11 | 5,331,754 | -0.32(-0.41%) |
Aug 04, 2022 | 78.34 | 78.45 | 78.32 | 78.43 | 5,713,739 | +0.10(+0.13%) |
Aug 03, 2022 | 78.27 | 78.33 | 78.15 | 78.33 | 6,847,757 | +0.03(+0.04%) |
Aug 02, 2022 | 78.56 | 78.58 | 78.30 | 78.30 | 15,062,031 | -0.27(-0.35%) |
Aug 01, 2022 | 78.57 | 78.59 | 78.52 | 78.57 | 6,823,955 | -0.00(-0.00%) |
Jul 29, 2022 | 78.53 | 78.61 | 78.51 | 78.57 | 5,862,042 | -0.01(-0.01%) |
Jul 28, 2022 | 78.59 | 78.62 | 78.54 | 78.58 | 5,891,065 | +0.17(+0.22%) |
Jul 27, 2022 | 78.31 | 78.44 | 78.27 | 78.41 | 7,452,816 | +0.12(+0.16%) |
Jul 26, 2022 | 78.40 | 78.41 | 78.29 | 78.29 | 3,017,243 | -0.04(-0.05%) |
Jul 25, 2022 | 78.33 | 78.37 | 78.31 | 78.33 | 21,614,630 | -0.07(-0.08%) |
Jul 22, 2022 | 78.36 | 78.48 | 78.34 | 78.39 | 6,382,123 | +0.20(+0.25%) |
Jul 21, 2022 | 78.09 | 78.21 | 78.07 | 78.20 | 6,183,328 | +0.22(+0.28%) |
Jul 20, 2022 | 78.06 | 78.06 | 77.97 | 77.98 | 5,764,485 | -0.01(-0.01%) |
Jul 19, 2022 | 78.08 | 78.09 | 77.98 | 77.99 | 9,650,999 | -0.09(-0.11%) |
Jul 18, 2022 | 78.07 | 78.09 | 78.02 | 78.07 | 2,756,831 | -0.05(-0.06%) |
Jul 15, 2022 | 78.05 | 78.18 | 78.04 | 78.12 | 6,305,564 | +0.06(+0.07%) |
Jul 14, 2022 | 77.94 | 78.11 | 77.90 | 78.06 | 7,036,078 | -0.03(-0.04%) |
Jul 13, 2022 | 78.00 | 78.18 | 77.99 | 78.09 | 12,440,310 | -0.09(-0.11%) |
Jul 12, 2022 | 78.23 | 78.27 | 78.17 | 78.18 | 6,736,207 | +0.04(+0.05%) |
Jul 11, 2022 | 78.19 | 78.23 | 78.13 | 78.14 | 17,613,168 | +0.03(+0.04%) |
Jul 08, 2022 | 78.13 | 78.14 | 78.07 | 78.11 | 3,434,247 | -0.09(-0.12%) |
Jul 07, 2022 | 78.25 | 78.26 | 78.16 | 78.20 | 5,185,775 | -0.06(-0.07%) |
Jul 06, 2022 | 78.50 | 78.50 | 78.25 | 78.26 | 5,161,928 | -0.22(-0.28%) |
Jul 05, 2022 | 78.50 | 78.54 | 78.46 | 78.48 | 10,452,221 | -0.01(-0.01%) |
Jul 01, 2022 | 78.45 | 78.59 | 78.42 | 78.49 | 10,103,933 | +0.24(+0.30%) |
Jun 30, 2022 | 78.22 | 78.31 | 78.21 | 78.25 | 17,712,980 | +0.15(+0.19%) |
Jun 29, 2022 | 78.01 | 78.11 | 78.00 | 78.10 | 4,412,608 | +0.09(+0.12%) |
Jun 28, 2022 | 77.99 | 78.02 | 77.97 | 78.01 | 4,654,641 | -0.02(-0.02%) |
Jun 27, 2022 | 78.03 | 78.09 | 77.96 | 78.03 | 7,804,151 | -0.09(-0.11%) |
Jun 24, 2022 | 78.08 | 78.20 | 78.06 | 78.11 | 6,457,193 | -0.02(-0.02%) |
Jun 23, 2022 | 78.20 | 78.31 | 78.12 | 78.13 | 6,590,586 | +0.07(+0.08%) |
Jun 22, 2022 | 78.01 | 78.06 | 77.98 | 78.06 | 4,349,491 | +0.23(+0.29%) |
Jun 21, 2022 | 77.82 | 77.85 | 77.80 | 77.84 | 5,758,385 | -0.03(-0.04%) |
Jun 17, 2022 | 77.91 | 77.92 | 77.78 | 77.87 | 8,688,497 | -0.02(-0.02%) |
Jun 16, 2022 | 77.69 | 77.91 | 77.66 | 77.88 | 8,544,729 | +0.10(+0.13%) |
Jun 15, 2022 | 77.63 | 77.83 | 77.51 | 77.78 | 9,540,130 | +0.30(+0.39%) |
Jun 14, 2022 | 77.65 | 77.68 | 77.45 | 77.48 | 8,576,257 | -0.15(-0.19%) |
Jun 13, 2022 | 77.80 | 77.83 | 77.52 | 77.63 | 9,304,366 | -0.40(-0.51%) |
Jun 10, 2022 | 78.19 | 78.21 | 78.03 | 78.03 | 6,479,274 | -0.33(-0.42%) |
Jun 09, 2022 | 78.39 | 78.41 | 78.34 | 78.36 | 5,641,773 | -0.06(-0.07%) |
Jun 08, 2022 | 78.44 | 78.46 | 78.41 | 78.41 | 4,372,774 | -0.06(-0.07%) |
Jun 07, 2022 | 78.50 | 78.53 | 78.46 | 78.47 | 4,173,825 | +0.01(+0.01%) |
Jun 06, 2022 | 78.52 | 78.53 | 78.46 | 78.46 | 3,792,757 | -0.10(-0.13%) |
Jun 03, 2022 | 78.55 | 78.58 | 78.55 | 78.56 | 3,410,925 | -0.03(-0.04%) |
Jun 02, 2022 | 78.60 | 78.62 | 78.56 | 78.59 | 7,745,715 | +0.02(+0.02%) |
Jun 01, 2022 | 78.68 | 78.71 | 78.55 | 78.57 | 11,617,615 | -0.15(-0.19%) |
May 31, 2022 | 78.76 | 78.76 | 78.69 | 78.72 | 8,680,152 | -0.12(-0.16%) |
May 27, 2022 | 78.85 | 78.86 | 78.81 | 78.84 | 6,416,810 | +0.02(+0.02%) |
May 26, 2022 | 78.87 | 78.89 | 78.80 | 78.82 | 5,816,250 | +0.02(+0.02%) |
May 25, 2022 | 78.83 | 78.84 | 78.76 | 78.81 | 3,575,819 | +0.06(+0.07%) |
May 24, 2022 | 78.64 | 78.79 | 78.63 | 78.75 | 5,114,000 | +0.18(+0.23%) |
May 23, 2022 | 78.60 | 78.62 | 78.54 | 78.57 | 3,862,625 | -0.04(-0.05%) |
May 20, 2022 | 78.56 | 78.66 | 78.54 | 78.61 | 5,155,379 | +0.06(+0.07%) |
May 19, 2022 | 78.60 | 78.60 | 78.52 | 78.55 | 4,789,467 | +0.11(+0.14%) |
May 18, 2022 | 78.37 | 78.49 | 78.36 | 78.44 | 3,826,356 | +0.04(+0.05%) |
May 17, 2022 | 78.42 | 78.49 | 78.38 | 78.40 | 3,779,075 | -0.17(-0.22%) |
May 16, 2022 | 78.55 | 78.61 | 78.54 | 78.57 | 4,795,507 | +0.05(+0.06%) |
May 13, 2022 | 78.49 | 78.52 | 78.46 | 78.52 | 5,296,776 | -0.03(-0.04%) |
May 12, 2022 | 78.52 | 78.62 | 78.49 | 78.55 | 5,538,973 | +0.11(+0.14%) |
May 11, 2022 | 78.37 | 78.48 | 78.31 | 78.44 | 8,256,485 | +0.01(+0.01%) |
May 10, 2022 | 78.49 | 78.51 | 78.42 | 78.43 | 10,660,718 | -0.05(-0.06%) |
May 09, 2022 | 78.39 | 78.49 | 78.38 | 78.48 | 7,365,255 | +0.20(+0.25%) |
May 06, 2022 | 78.29 | 78.39 | 78.26 | 78.28 | 6,749,970 | -0.01(-0.01%) |
May 05, 2022 | 78.32 | 78.34 | 78.24 | 78.29 | 6,792,888 | -0.13(-0.17%) |
May 04, 2022 | 78.13 | 78.43 | 78.08 | 78.42 | 12,057,775 | +0.21(+0.27%) |
May 03, 2022 | 78.28 | 78.30 | 78.18 | 78.21 | 8,001,201 | -0.04(-0.05%) |
May 02, 2022 | 78.27 | 78.29 | 78.23 | 78.25 | 11,548,937 | -0.01(-0.01%) |
Apr 29, 2022 | 78.25 | 78.33 | 78.24 | 78.25 | 8,525,079 | -0.15(-0.19%) |
Apr 28, 2022 | 78.40 | 78.42 | 78.33 | 78.41 | 4,954,000 | -0.06(-0.07%) |
Apr 27, 2022 | 78.55 | 78.56 | 78.42 | 78.46 | 9,291,529 | -0.04(-0.05%) |
Apr 26, 2022 | 78.48 | 78.52 | 78.44 | 78.50 | 7,066,603 | +0.14(+0.18%) |
Apr 25, 2022 | 78.40 | 78.50 | 78.34 | 78.36 | 6,114,924 | +0.12(+0.16%) |
Apr 22, 2022 | 78.12 | 78.27 | 78.12 | 78.24 | 5,748,787 | -0.02(-0.02%) |
Apr 21, 2022 | 78.30 | 78.30 | 78.17 | 78.25 | 7,542,195 | -0.13(-0.17%) |
Apr 20, 2022 | 78.35 | 78.40 | 78.33 | 78.39 | 6,485,213 | +0.05(+0.06%) |
Apr 19, 2022 | 78.42 | 78.45 | 78.32 | 78.34 | 6,155,913 | -0.18(-0.23%) |
Apr 18, 2022 | 78.54 | 78.55 | 78.50 | 78.52 | 4,343,567 | +0.00(+0.00%) |
Apr 14, 2022 | 78.59 | 78.61 | 78.50 | 78.52 | 4,593,628 | -0.14(-0.18%) |
Apr 13, 2022 | 78.69 | 78.78 | 78.64 | 78.66 | 5,093,519 | +0.04(+0.05%) |
Apr 12, 2022 | 78.55 | 78.64 | 78.53 | 78.62 | 5,994,701 | +0.20(+0.25%) |
Apr 11, 2022 | 78.38 | 78.45 | 78.37 | 78.42 | 7,103,401 | +0.02(+0.02%) |
Apr 08, 2022 | 78.40 | 78.46 | 78.39 | 78.41 | 4,808,954 | -0.09(-0.12%) |
Apr 07, 2022 | 78.50 | 78.55 | 78.46 | 78.50 | 6,551,574 | +0.06(+0.07%) |
Apr 06, 2022 | 78.35 | 78.52 | 78.34 | 78.44 | 7,923,726 | +0.06(+0.07%) |
Apr 05, 2022 | 78.48 | 78.48 | 78.37 | 78.39 | 4,973,284 | -0.14(-0.18%) |
Apr 04, 2022 | 78.51 | 78.54 | 78.46 | 78.53 | 5,313,142 | +0.05(+0.06%) |