Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.64 | 75.92 | 75.46 | 75.60 | 19,570,650 | -0.57(-0.75%) |
Apr 28, 2022 | 75.89 | 76.18 | 75.76 | 76.18 | 16,443,622 | +0.09(+0.12%) |
Apr 27, 2022 | 76.56 | 76.68 | 76.03 | 76.08 | 21,251,098 | -0.51(-0.67%) |
Apr 26, 2022 | 76.84 | 76.88 | 76.45 | 76.59 | 23,079,794 | +0.09(+0.12%) |
Apr 25, 2022 | 76.31 | 76.72 | 76.31 | 76.50 | 13,217,895 | +0.55(+0.72%) |
Apr 22, 2022 | 75.76 | 76.07 | 75.60 | 75.96 | 10,864,165 | -0.03(-0.04%) |
Apr 21, 2022 | 76.56 | 76.56 | 75.83 | 75.98 | 10,510,101 | -0.66(-0.86%) |
Apr 20, 2022 | 76.50 | 76.78 | 76.46 | 76.64 | 6,870,362 | +0.39(+0.51%) |
Apr 19, 2022 | 76.36 | 76.51 | 76.15 | 76.25 | 6,109,535 | -0.45(-0.59%) |
Apr 18, 2022 | 76.94 | 77.04 | 76.65 | 76.71 | 5,613,290 | -0.39(-0.50%) |
Apr 14, 2022 | 77.65 | 77.73 | 77.03 | 77.10 | 5,114,839 | -0.65(-0.83%) |
Apr 13, 2022 | 77.55 | 77.79 | 77.50 | 77.74 | 7,722,324 | +0.28(+0.36%) |
Apr 12, 2022 | 77.56 | 77.81 | 77.47 | 77.47 | 8,176,972 | +0.21(+0.28%) |
Apr 11, 2022 | 77.37 | 77.47 | 77.12 | 77.25 | 12,756,513 | -0.52(-0.67%) |
Apr 08, 2022 | 77.72 | 77.88 | 77.60 | 77.77 | 7,134,351 | -0.32(-0.40%) |
Apr 07, 2022 | 78.32 | 78.43 | 78.09 | 78.09 | 6,466,536 | -0.18(-0.23%) |
Apr 06, 2022 | 78.14 | 78.63 | 77.99 | 78.26 | 8,125,158 | -0.39(-0.49%) |
Apr 05, 2022 | 79.40 | 79.44 | 78.63 | 78.65 | 4,632,389 | -0.99(-1.25%) |
Apr 04, 2022 | 79.52 | 79.64 | 79.45 | 79.64 | 8,739,414 | +0.20(+0.26%) |
Apr 01, 2022 | 79.10 | 79.61 | 79.05 | 79.44 | 4,171,762 | -0.14(-0.17%) |
Mar 31, 2022 | 79.57 | 79.81 | 79.48 | 79.58 | 5,554,982 | +0.02(+0.02%) |
Mar 30, 2022 | 79.20 | 79.61 | 79.19 | 79.56 | 5,004,383 | +0.19(+0.24%) |
Mar 29, 2022 | 79.05 | 79.37 | 79.04 | 79.37 | 9,041,123 | +0.51(+0.65%) |
Mar 28, 2022 | 78.70 | 79.00 | 78.66 | 78.86 | 6,507,436 | +0.19(+0.25%) |
Mar 25, 2022 | 79.12 | 79.12 | 78.46 | 78.66 | 16,585,110 | -0.57(-0.72%) |
Mar 24, 2022 | 78.94 | 79.29 | 78.81 | 79.24 | 12,475,191 | -0.17(-0.21%) |
Mar 23, 2022 | 79.29 | 79.40 | 79.10 | 79.40 | 8,502,556 | +0.17(+0.21%) |
Mar 22, 2022 | 79.18 | 79.32 | 79.15 | 79.24 | 7,860,526 | -0.22(-0.28%) |
Mar 21, 2022 | 79.78 | 79.92 | 79.37 | 79.46 | 14,392,430 | -0.82(-1.03%) |
Mar 18, 2022 | 80.00 | 80.35 | 80.00 | 80.28 | 8,905,826 | +0.18(+0.22%) |
Mar 17, 2022 | 79.85 | 80.20 | 79.77 | 80.11 | 6,728,808 | +0.48(+0.60%) |
Mar 16, 2022 | 79.56 | 79.70 | 78.92 | 79.62 | 9,537,774 | +0.24(+0.30%) |
Mar 15, 2022 | 79.48 | 79.55 | 79.27 | 79.38 | 7,323,044 | +0.22(+0.28%) |
Mar 14, 2022 | 79.60 | 79.61 | 79.16 | 79.16 | 4,349,161 | -0.90(-1.12%) |
Mar 11, 2022 | 80.11 | 80.21 | 80.02 | 80.06 | 4,159,189 | -0.14(-0.17%) |
Mar 10, 2022 | 80.47 | 79.97 | 80.20 | 5,990,064 | -0.52(-0.64%) | |
Mar 09, 2022 | 80.66 | 80.86 | 80.66 | 80.72 | 6,612,557 | -0.06(-0.07%) |
Mar 08, 2022 | 80.83 | 80.98 | 80.61 | 80.77 | 8,791,889 | -0.55(-0.68%) |
Mar 07, 2022 | 81.50 | 81.74 | 81.23 | 81.33 | 4,882,078 | -0.68(-0.82%) |
Mar 04, 2022 | 82.16 | 82.25 | 81.93 | 82.00 | 5,324,140 | +0.19(+0.23%) |
Mar 03, 2022 | 81.80 | 81.92 | 81.67 | 81.82 | 7,149,927 | +0.19(+0.24%) |
Mar 02, 2022 | 82.11 | 82.19 | 81.60 | 81.62 | 9,781,083 | -0.87(-1.05%) |
Mar 01, 2022 | 82.34 | 82.85 | 82.34 | 82.49 | 7,248,953 | +0.35(+0.43%) |
Feb 28, 2022 | 81.77 | 82.14 | 81.77 | 82.14 | 5,090,630 | +0.66(+0.80%) |
Feb 25, 2022 | 81.37 | 81.49 | 81.32 | 81.49 | 5,580,747 | +0.17(+0.20%) |
Feb 24, 2022 | 81.16 | 81.47 | 81.13 | 81.32 | 9,341,792 | +0.12(+0.15%) |
Feb 23, 2022 | 81.47 | 81.48 | 81.18 | 81.20 | 6,564,608 | -0.42(-0.52%) |
Feb 22, 2022 | 81.56 | 81.65 | 81.47 | 81.62 | 4,842,086 | -0.12(-0.15%) |
Feb 18, 2022 | 81.74 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 81.68 | 81.80 | 81.62 | 81.73 | 7,005,390 | +0.17(+0.20%) |
Feb 16, 2022 | 81.61 | 81.62 | 81.33 | 81.57 | 7,355,839 | +0.06(+0.07%) |
Feb 15, 2022 | 81.60 | 81.76 | 81.50 | 81.51 | 9,972,227 | -0.18(-0.23%) |
Feb 14, 2022 | 81.76 | 81.97 | 81.67 | 81.70 | 12,016,747 | -0.48(-0.58%) |
Feb 11, 2022 | 81.87 | 82.24 | 81.61 | 82.18 | 14,396,269 | +0.54(+0.67%) |
Feb 10, 2022 | 82.10 | 82.22 | 81.63 | 81.63 | 6,476,915 | -0.86(-1.04%) |
Feb 09, 2022 | 82.47 | 82.65 | 82.44 | 82.49 | 4,295,745 | +0.18(+0.22%) |
Feb 08, 2022 | 82.42 | 82.45 | 82.29 | 82.31 | 6,189,807 | -0.23(-0.28%) |
Feb 07, 2022 | 82.39 | 82.59 | 82.34 | 82.54 | 2,916,972 | +0.07(+0.09%) |
Feb 04, 2022 | 82.52 | 82.53 | 82.26 | 82.46 | 6,509,277 | -0.54(-0.65%) |
Feb 03, 2022 | 83.09 | 83.00 | 4,398,329 | -0.47(-0.56%) | ||
Feb 02, 2022 | 83.49 | 83.65 | 83.44 | 83.47 | 4,089,210 | +0.06(+0.07%) |
Feb 01, 2022 | 83.38 | 83.49 | 83.14 | 83.42 | 4,033,919 | +0.06(+0.07%) |
Jan 31, 2022 | 83.17 | 83.35 | 4,119,829 | +0.06(+0.08%) | ||
Jan 28, 2022 | 82.94 | 83.29 | 82.89 | 83.29 | 6,465,977 | +0.09(+0.11%) |
Jan 27, 2022 | 83.15 | 83.36 | 83.12 | 83.20 | 5,446,954 | +0.11(+0.13%) |
Jan 26, 2022 | 83.66 | 83.73 | 83.05 | 83.09 | 7,686,758 | -0.48(-0.57%) |
Jan 25, 2022 | 83.68 | 83.79 | 83.53 | 83.57 | 3,707,932 | -0.14(-0.17%) |
Jan 24, 2022 | 83.85 | 83.89 | 83.68 | 83.70 | 5,068,872 | -0.06(-0.07%) |
Jan 21, 2022 | 83.77 | 83.82 | 83.66 | 83.76 | 16,212,500 | +0.35(+0.42%) |
Jan 20, 2022 | 83.51 | 83.59 | 83.35 | 83.41 | 6,381,842 | +0.01(+0.01%) |
Jan 19, 2022 | 83.47 | 83.62 | 83.40 | 83.40 | 4,841,952 | +0.10(+0.12%) |
Jan 18, 2022 | 83.56 | 83.58 | 83.30 | 83.30 | 5,924,307 | -0.64(-0.76%) |
Jan 14, 2022 | 83.94 | 0 | -0.47(-0.56%) | |||
Jan 13, 2022 | 84.26 | 84.41 | 84.21 | 84.41 | 5,257,774 | +0.16(+0.19%) |
Jan 12, 2022 | 84.31 | 84.42 | 84.24 | 84.25 | 4,048,502 | +0.06(+0.07%) |
Jan 11, 2022 | 84.00 | 84.24 | 83.96 | 84.19 | 5,028,871 | +0.11(+0.13%) |
Jan 10, 2022 | 83.97 | 84.08 | 83.84 | 84.08 | 6,242,917 | -0.07(-0.09%) |
Jan 07, 2022 | 84.27 | 84.30 | 84.05 | 84.16 | 4,088,586 | -0.24(-0.28%) |
Jan 06, 2022 | 84.40 | 84.49 | 84.33 | 84.40 | 5,528,487 | -0.16(-0.19%) |
Jan 05, 2022 | 85.01 | 85.05 | 84.55 | 84.55 | 7,733,836 | -0.44(-0.52%) |
Jan 04, 2022 | 84.83 | 85.00 | 84.77 | 85.00 | 3,985,756 | +0.06(+0.08%) |
Jan 03, 2022 | 85.10 | 85.12 | 84.90 | 84.93 | 5,108,757 | -0.54(-0.64%) |
Dec 31, 2021 | 85.60 | 85.67 | 85.46 | 85.47 | 2,943,065 | -0.01(-0.01%) |
Dec 30, 2021 | 85.47 | 85.59 | 85.36 | 85.48 | 2,401,962 | +0.09(+0.11%) |
Dec 29, 2021 | 85.45 | 85.51 | 85.31 | 85.39 | 3,308,977 | -0.28(-0.32%) |
Dec 28, 2021 | 85.75 | 85.80 | 85.62 | 85.67 | 2,039,261 | +0.01(+0.01%) |
Dec 27, 2021 | 85.52 | 85.70 | 85.52 | 85.66 | 2,095,995 | +0.14(+0.16%) |
Dec 23, 2021 | 85.53 | 85.56 | 85.41 | 85.52 | 2,318,720 | -0.06(-0.07%) |
Dec 22, 2021 | 85.59 | 85.61 | 85.46 | 85.58 | 2,068,059 | +0.05(+0.05%) |
Dec 21, 2021 | 85.86 | 85.86 | 84.76 | 85.53 | 3,301,645 | -0.05(-0.06%) |
Dec 20, 2021 | 85.69 | 85.73 | 85.52 | 85.59 | 3,203,779 | -0.13(-0.15%) |
Dec 17, 2021 | 85.69 | 85.84 | 85.44 | 85.71 | 2,104,776 | +0.06(+0.07%) |
Dec 16, 2021 | 85.89 | 85.89 | 85.56 | 85.65 | 3,558,678 | +0.17(+0.19%) |
Dec 15, 2021 | 85.19 | 85.48 | 85.15 | 85.48 | 3,483,103 | +0.15(+0.17%) |
Dec 14, 2021 | 85.44 | 85.46 | 85.27 | 85.34 | 6,131,664 | -0.28(-0.33%) |
Dec 13, 2021 | 85.50 | 85.71 | 85.50 | 85.62 | 4,003,746 | +0.28(+0.33%) |
Dec 10, 2021 | 85.34 | 85.48 | 85.28 | 85.34 | 4,333,085 | +0.11(+0.13%) |
Dec 09, 2021 | 85.35 | 85.42 | 85.21 | 85.23 | 2,489,776 | +0.00(+0.00%) |
Dec 08, 2021 | 85.37 | 85.44 | 85.11 | 85.23 | 4,411,798 | -0.23(-0.27%) |
Dec 07, 2021 | 85.38 | 85.57 | 85.38 | 85.46 | 5,906,216 | +0.05(+0.05%) |
Dec 06, 2021 | 85.65 | 85.67 | 85.37 | 85.41 | 5,326,200 | -0.19(-0.22%) |
Dec 03, 2021 | 85.27 | 85.82 | 85.20 | 85.60 | 4,484,100 | +0.45(+0.53%) |
Dec 02, 2021 | 85.19 | 85.26 | 85.07 | 85.14 | 4,170,924 | -0.08(-0.09%) |
Dec 01, 2021 | 85.11 | 85.25 | 85.04 | 85.22 | 4,622,671 | +0.02(+0.02%) |
Nov 30, 2021 | 85.42 | 85.64 | 85.39 | 85.20 | 10,197,235 | +0.13(+0.15%) |
Nov 29, 2021 | 84.77 | 85.13 | 84.73 | 85.08 | 5,360,434 | +0.14(+0.16%) |
Nov 26, 2021 | 84.81 | 85.08 | 84.78 | 84.94 | 3,981,373 | +0.40(+0.48%) |
Nov 24, 2021 | 84.33 | 84.54 | 84.29 | 84.54 | 3,934,321 | +0.11(+0.13%) |
Nov 23, 2021 | 84.63 | 84.67 | 84.42 | 84.43 | 5,949,345 | -0.32(-0.38%) |
Nov 22, 2021 | 85.03 | 85.14 | 84.74 | 84.75 | 4,515,188 | -0.57(-0.66%) |
Nov 19, 2021 | 85.32 | 85.47 | 85.29 | 85.31 | 6,904,800 | +0.14(+0.16%) |
Nov 18, 2021 | 85.19 | 85.19 | 85.01 | 85.18 | 2,808,335 | +0.07(+0.09%) |
Nov 17, 2021 | 84.91 | 85.12 | 84.86 | 85.10 | 4,272,886 | +0.21(+0.25%) |
Nov 16, 2021 | 84.90 | 85.09 | 84.88 | 84.89 | 4,044,143 | -0.09(-0.11%) |
Nov 15, 2021 | 85.29 | 85.32 | 84.97 | 84.99 | 4,476,085 | -0.38(-0.45%) |
Nov 12, 2021 | 85.51 | 85.52 | 85.30 | 85.37 | 3,123,230 | +0.11(+0.13%) |
Nov 11, 2021 | 85.50 | 85.61 | 85.22 | 85.25 | 1,737,697 | -0.29(-0.34%) |
Nov 10, 2021 | 85.96 | 85.54 | 4,663,906 | -0.59(-0.69%) | ||
Nov 09, 2021 | 86.21 | 86.27 | 86.11 | 86.13 | 3,681,453 | +0.17(+0.20%) |
Nov 08, 2021 | 86.15 | 86.15 | 85.90 | 85.96 | 3,651,533 | -0.26(-0.31%) |
Nov 05, 2021 | 85.89 | 86.30 | 85.89 | 86.23 | 4,188,497 | +0.41(+0.48%) |
Nov 04, 2021 | 85.61 | 85.92 | 85.59 | 85.82 | 3,312,829 | +0.30(+0.35%) |
Nov 03, 2021 | 85.57 | 85.63 | 85.32 | 85.51 | 4,032,393 | -0.10(-0.12%) |
Nov 02, 2021 | 85.43 | 85.63 | 85.43 | 85.61 | 5,057,993 | +0.20(+0.23%) |
Nov 01, 2021 | 85.36 | 85.45 | 85.23 | 85.41 | 2,089,802 | -0.08(-0.09%) |
Oct 29, 2021 | 85.27 | 85.58 | 85.23 | 85.49 | 4,455,083 | +0.01(+0.01%) |
Oct 28, 2021 | 85.56 | 85.59 | 85.38 | 85.48 | 4,516,851 | -0.13(-0.15%) |
Oct 27, 2021 | 85.51 | 85.73 | 85.36 | 85.61 | 5,116,795 | +0.28(+0.33%) |
Oct 26, 2021 | 85.26 | 85.34 | 85.33 | 5,484,575 | +0.11(+0.13%) | |
Oct 25, 2021 | 85.12 | 85.22 | 2,950,252 | +0.14(+0.16%) | ||
Oct 22, 2021 | 85.08 | 85.14 | 84.87 | 85.08 | 3,450,340 | +0.15(+0.18%) |
Oct 21, 2021 | 84.99 | 85.07 | 84.87 | 84.93 | 6,039,312 | -0.23(-0.27%) |
Oct 20, 2021 | 85.17 | 85.32 | 85.15 | 85.16 | 12,141,567 | -0.05(-0.06%) |
Oct 19, 2021 | 85.37 | 85.37 | 85.20 | 85.21 | 2,973,996 | -0.21(-0.25%) |
Oct 18, 2021 | 85.39 | 85.48 | 85.27 | 85.42 | 3,927,761 | -0.21(-0.24%) |
Oct 15, 2021 | 85.72 | 85.72 | 85.58 | 85.63 | 3,144,779 | -0.28(-0.33%) |
Oct 14, 2021 | 85.79 | 85.92 | 85.59 | 85.91 | 2,938,298 | +0.23(+0.27%) |
Oct 13, 2021 | 85.52 | 85.71 | 85.49 | 85.68 | 3,412,996 | +0.22(+0.26%) |
Oct 12, 2021 | 85.38 | 85.49 | 85.27 | 85.47 | 2,270,647 | +0.24(+0.28%) |
Oct 11, 2021 | 85.26 | 85.33 | 85.17 | 85.23 | 1,215,703 | -0.17(-0.20%) |
Oct 08, 2021 | 85.26 | 85.62 | 85.03 | 85.40 | 2,692,445 | -0.23(-0.27%) |
Oct 07, 2021 | 85.76 | 85.84 | 85.62 | 85.63 | 1,711,906 | -0.25(-0.29%) |
Oct 06, 2021 | 85.86 | 85.92 | 85.78 | 85.88 | 2,689,993 | -0.05(-0.06%) |
Oct 05, 2021 | 86.02 | 86.06 | 85.88 | 85.93 | 2,812,625 | -0.19(-0.22%) |
Oct 04, 2021 | 86.07 | 86.18 | 86.01 | 86.12 | 2,305,678 | -0.08(-0.10%) |
Oct 01, 2021 | 86.00 | 86.27 | 85.97 | 86.20 | 3,506,465 | +0.39(+0.46%) |
Sep 30, 2021 | 85.83 | 85.93 | 85.72 | 85.81 | 4,049,386 | -0.08(-0.10%) |
Sep 29, 2021 | 85.97 | 86.14 | 85.82 | 85.89 | 4,838,430 | +0.05(+0.06%) |
Sep 28, 2021 | 86.04 | 86.04 | 85.80 | 85.84 | 3,132,319 | -0.42(-0.48%) |
Sep 27, 2021 | 86.23 | 86.34 | 86.19 | 86.25 | 2,568,689 | -0.14(-0.16%) |
Sep 24, 2021 | 86.39 | 86.43 | 86.30 | 86.39 | 1,662,928 | -0.10(-0.12%) |
Sep 23, 2021 | 86.68 | 86.69 | 86.46 | 86.49 | 3,072,152 | -0.39(-0.45%) |
Sep 22, 2021 | 86.82 | 86.95 | 86.74 | 86.88 | 3,222,755 | +0.06(+0.07%) |
Sep 21, 2021 | 86.85 | 86.91 | 86.79 | 86.82 | 2,249,966 | -0.01(-0.01%) |
Sep 20, 2021 | 86.69 | 86.84 | 86.63 | 86.83 | 3,454,986 | +0.23(+0.26%) |
Sep 17, 2021 | 86.62 | 86.65 | 86.54 | 86.60 | 1,948,520 | -0.18(-0.21%) |
Sep 16, 2021 | 86.70 | 86.82 | 86.65 | 86.78 | 2,466,827 | -0.15(-0.17%) |
Sep 15, 2021 | 86.75 | 86.99 | 86.75 | 86.93 | 2,909,305 | -0.06(-0.07%) |
Sep 14, 2021 | 86.91 | 87.05 | 86.89 | 86.99 | 4,107,718 | +0.17(+0.20%) |
Sep 13, 2021 | 86.83 | 86.91 | 86.82 | 86.82 | 8,259,143 | +0.05(+0.06%) |
Sep 10, 2021 | 86.82 | 86.86 | 86.66 | 86.76 | 1,431,232 | -0.14(-0.16%) |
Sep 09, 2021 | 86.71 | 86.97 | 86.65 | 86.90 | 3,032,358 | +0.30(+0.35%) |
Sep 08, 2021 | 86.52 | 86.68 | 86.47 | 86.60 | 2,536,949 | +0.15(+0.17%) |
Sep 07, 2021 | 86.27 | 86.51 | 86.27 | 86.45 | 4,322,489 | -0.31(-0.36%) |
Sep 03, 2021 | 86.75 | 86.80 | 86.69 | 86.76 | 1,217,843 | -0.18(-0.21%) |
Sep 02, 2021 | 86.89 | 86.95 | 86.81 | 86.95 | 3,605,831 | +0.15(+0.18%) |
Sep 01, 2021 | 86.75 | 86.87 | 86.66 | 86.79 | 2,488,260 | +0.08(+0.09%) |
Aug 31, 2021 | 86.82 | 86.91 | 86.71 | 86.71 | 4,161,183 | -0.12(-0.14%) |
Aug 30, 2021 | 86.42 | 86.84 | 86.42 | 86.83 | 3,416,412 | +0.17(+0.20%) |
Aug 27, 2021 | 86.38 | 86.69 | 86.28 | 86.66 | 2,877,696 | +0.29(+0.34%) |
Aug 26, 2021 | 86.51 | 86.51 | 86.29 | 86.37 | 5,168,909 | -0.05(-0.05%) |
Aug 25, 2021 | 86.58 | 86.59 | 86.35 | 86.41 | 1,907,478 | -0.12(-0.14%) |
Aug 24, 2021 | 86.66 | 86.69 | 86.53 | 86.53 | 1,908,627 | -0.16(-0.19%) |
Aug 23, 2021 | 86.68 | 86.75 | 86.63 | 86.70 | 1,447,979 | +0.04(+0.04%) |
Aug 20, 2021 | 86.72 | 86.73 | 86.61 | 86.66 | 1,308,728 | -0.02(-0.02%) |
Aug 19, 2021 | 86.63 | 86.73 | 86.54 | 86.68 | 1,885,033 | +0.15(+0.18%) |
Aug 18, 2021 | 86.64 | 86.66 | 86.45 | 86.52 | 2,499,015 | -0.15(-0.18%) |
Aug 17, 2021 | 86.70 | 86.76 | 86.63 | 86.68 | 2,153,088 | -0.09(-0.10%) |
Aug 16, 2021 | 86.80 | 86.92 | 86.73 | 86.77 | 1,891,430 | +0.11(+0.13%) |
Aug 13, 2021 | 86.44 | 86.66 | 86.42 | 86.66 | 1,334,535 | +0.32(+0.37%) |
Aug 12, 2021 | 86.27 | 86.35 | 86.21 | 86.34 | 2,006,528 | +0.02(+0.02%) |
Aug 11, 2021 | 86.21 | 86.44 | 86.11 | 86.32 | 2,854,591 | +0.15(+0.17%) |
Aug 10, 2021 | 86.24 | 86.51 | 86.14 | 86.18 | 1,830,128 | -0.14(-0.16%) |
Aug 09, 2021 | 86.56 | 86.61 | 86.29 | 86.31 | 1,790,121 | -0.26(-0.30%) |
Aug 06, 2021 | 86.62 | 86.69 | 86.53 | 86.58 | 2,488,113 | -0.36(-0.42%) |
Aug 05, 2021 | 87.03 | 87.06 | 86.89 | 86.94 | 3,135,987 | -0.22(-0.25%) |
Aug 04, 2021 | 87.36 | 87.45 | 86.94 | 87.16 | 3,694,296 | -0.05(-0.06%) |
Aug 03, 2021 | 87.23 | 87.33 | 87.18 | 87.21 | 2,485,943 | +0.00(+0.00%) |
Aug 02, 2021 | 87.12 | 87.34 | 87.06 | 87.21 | 3,037,063 | +0.20(+0.23%) |
Jul 30, 2021 | 86.93 | 87.03 | 86.92 | 87.01 | 2,326,597 | +0.11(+0.13%) |
Jul 29, 2021 | 86.87 | 86.94 | 86.82 | 86.91 | 2,378,133 | -0.14(-0.16%) |
Jul 28, 2021 | 86.80 | 87.04 | 86.74 | 87.04 | 3,564,102 | +0.13(+0.15%) |
Jul 27, 2021 | 86.89 | 86.92 | 86.79 | 86.91 | 3,465,175 | +0.23(+0.26%) |
Jul 26, 2021 | 86.67 | 86.83 | 86.67 | 86.69 | 3,253,698 | -0.09(-0.10%) |
Jul 23, 2021 | 86.61 | 86.80 | 86.58 | 86.78 | 2,487,919 | -0.04(-0.04%) |
Jul 22, 2021 | 86.66 | 86.88 | 86.63 | 86.81 | 2,321,149 | +0.21(+0.24%) |
Jul 21, 2021 | 86.69 | 86.72 | 86.51 | 86.61 | 3,057,976 | -0.28(-0.32%) |
Jul 20, 2021 | 87.15 | 87.18 | 86.81 | 86.89 | 5,886,523 | -0.02(-0.02%) |
Jul 19, 2021 | 86.79 | 86.98 | 86.64 | 86.91 | 4,267,276 | +0.43(+0.50%) |
Jul 16, 2021 | 86.36 | 86.52 | 86.34 | 86.47 | 3,332,916 | -0.05(-0.06%) |
Jul 15, 2021 | 86.49 | 86.56 | 86.34 | 86.53 | 3,685,360 | +0.14(+0.16%) |
Jul 14, 2021 | 86.27 | 86.39 | 86.25 | 86.39 | 7,192,214 | +0.29(+0.34%) |
Jul 13, 2021 | 86.31 | 86.35 | 86.06 | 86.10 | 7,018,599 | -0.22(-0.25%) |
Jul 12, 2021 | 86.35 | 86.40 | 86.24 | 86.32 | 4,278,905 | -0.04(-0.04%) |
Jul 09, 2021 | 86.43 | 86.43 | 86.34 | 86.35 | 2,188,789 | -0.24(-0.28%) |
Jul 08, 2021 | 86.49 | 86.68 | 86.48 | 86.60 | 3,563,552 | +0.05(+0.06%) |
Jul 07, 2021 | 86.44 | 86.60 | 86.38 | 86.54 | 2,893,409 | +0.18(+0.21%) |
Jul 06, 2021 | 86.11 | 86.44 | 86.11 | 86.36 | 3,806,367 | +0.28(+0.33%) |
Jul 02, 2021 | 85.95 | 86.09 | 85.87 | 86.08 | 2,341,021 | +0.21(+0.24%) |
Jul 01, 2021 | 85.98 | 86.01 | 85.79 | 85.87 | 1,861,151 | -0.06(-0.07%) |
Jun 30, 2021 | 85.96 | 86.05 | 85.92 | 85.94 | 3,715,844 | +0.05(+0.05%) |
Jun 29, 2021 | 85.79 | 85.89 | 85.69 | 85.89 | 2,640,162 | +0.11(+0.13%) |
Jun 28, 2021 | 85.70 | 85.81 | 85.62 | 85.78 | 3,844,319 | +0.19(+0.23%) |
Jun 25, 2021 | 85.75 | 85.77 | 85.46 | 85.59 | 3,299,844 | -0.11(-0.13%) |
Jun 24, 2021 | 85.68 | 85.75 | 85.60 | 85.70 | 3,270,239 | +0.10(+0.12%) |
Jun 23, 2021 | 85.67 | 85.77 | 85.42 | 85.60 | 10,675,438 | -0.15(-0.18%) |
Jun 22, 2021 | 85.57 | 85.76 | 85.54 | 85.76 | 1,676,640 | +0.13(+0.15%) |
Jun 21, 2021 | 85.67 | 85.75 | 85.60 | 85.63 | 2,632,637 | -0.15(-0.18%) |
Jun 18, 2021 | 85.57 | 85.83 | 85.42 | 85.78 | 3,091,254 | +0.23(+0.26%) |
Jun 17, 2021 | 85.44 | 85.69 | 85.41 | 85.56 | 4,294,066 | +0.19(+0.22%) |
Jun 16, 2021 | 85.85 | 85.91 | 85.19 | 85.37 | 2,710,851 | -0.43(-0.51%) |
Jun 15, 2021 | 85.50 | 85.80 | 85.50 | 85.80 | 2,259,987 | +0.09(+0.11%) |
Jun 14, 2021 | 85.84 | 85.84 | 85.65 | 85.71 | 1,265,920 | -0.19(-0.22%) |
Jun 11, 2021 | 85.96 | 85.96 | 85.83 | 85.90 | 1,667,485 | -0.01(-0.01%) |
Jun 10, 2021 | 85.55 | 85.91 | 85.50 | 85.91 | 2,144,448 | +0.29(+0.34%) |
Jun 09, 2021 | 85.65 | 85.72 | 85.54 | 85.62 | 2,215,228 | +0.19(+0.22%) |
Jun 08, 2021 | 85.42 | 85.46 | 85.35 | 85.43 | 2,784,628 | +0.20(+0.23%) |
Jun 07, 2021 | 85.19 | 85.24 | 85.16 | 85.23 | 2,237,730 | -0.03(-0.03%) |
Jun 04, 2021 | 85.04 | 85.28 | 85.03 | 85.26 | 3,079,092 | +0.38(+0.45%) |
Jun 03, 2021 | 84.92 | 84.96 | 84.87 | 84.88 | 2,225,542 | -0.29(-0.34%) |
Jun 02, 2021 | 85.13 | 85.18 | 85.10 | 85.17 | 2,909,652 | +0.14(+0.16%) |
Jun 01, 2021 | 84.92 | 85.04 | 84.86 | 85.03 | 2,433,909 | +0.05(+0.06%) |
May 28, 2021 | 84.97 | 85.14 | 84.97 | 84.98 | 1,421,222 | +0.03(+0.03%) |
May 27, 2021 | 85.00 | 85.03 | 84.90 | 84.96 | 2,326,365 | -0.15(-0.18%) |
May 26, 2021 | 85.06 | 85.15 | 84.99 | 85.11 | 4,594,784 | -0.04(-0.04%) |
May 25, 2021 | 84.94 | 85.16 | 84.85 | 85.15 | 3,935,137 | +0.23(+0.28%) |
May 24, 2021 | 84.85 | 84.95 | 84.83 | 84.91 | 2,140,670 | +0.11(+0.13%) |
May 21, 2021 | 84.47 | 84.88 | 84.47 | 84.80 | 1,820,054 | +0.04(+0.04%) |
May 20, 2021 | 84.60 | 84.80 | 84.59 | 84.77 | 1,669,141 | +0.32(+0.38%) |
May 19, 2021 | 84.58 | 84.69 | 84.32 | 84.44 | 2,362,215 | -0.16(-0.19%) |
May 18, 2021 | 84.65 | 84.67 | 84.58 | 84.60 | 1,670,717 | -0.09(-0.11%) |
May 17, 2021 | 84.73 | 84.73 | 84.63 | 84.70 | 2,021,358 | -0.09(-0.11%) |
May 14, 2021 | 84.70 | 84.79 | 84.62 | 84.79 | 1,745,412 | +0.25(+0.30%) |
May 13, 2021 | 84.41 | 84.56 | 84.39 | 84.53 | 3,291,299 | +0.31(+0.36%) |
May 12, 2021 | 84.97 | 84.97 | 84.22 | 84.23 | 5,100,818 | -0.41(-0.48%) |
May 11, 2021 | 84.63 | 84.67 | 84.56 | 84.63 | 2,132,407 | -0.19(-0.22%) |
May 10, 2021 | 84.90 | 85.00 | 84.74 | 84.82 | 2,355,477 | -0.12(-0.14%) |
May 07, 2021 | 85.07 | 85.21 | 84.88 | 84.94 | 3,605,604 | +0.08(+0.10%) |
May 06, 2021 | 84.70 | 84.86 | 84.68 | 84.86 | 2,738,144 | +0.13(+0.15%) |
May 05, 2021 | 84.64 | 84.77 | 84.59 | 84.73 | 2,332,035 | +0.09(+0.11%) |
May 04, 2021 | 84.79 | 84.81 | 84.59 | 84.64 | 3,173,463 | -0.01(-0.01%) |