Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.39 | 78.43 | 78.29 | 78.43 | 7,465,793 | +0.11(+0.14%) |
Apr 29, 2021 | 78.24 | 78.32 | 78.14 | 78.32 | 6,791,914 | -0.06(-0.08%) |
Apr 28, 2021 | 78.36 | 78.40 | 78.22 | 78.38 | 5,956,561 | +0.04(+0.05%) |
Apr 27, 2021 | 78.53 | 78.53 | 78.33 | 78.34 | 4,837,979 | -0.20(-0.26%) |
Apr 26, 2021 | 78.61 | 78.64 | 78.53 | 78.55 | 4,128,239 | -0.06(-0.07%) |
Apr 23, 2021 | 78.63 | 78.65 | 78.51 | 78.60 | 6,996,483 | +0.01(+0.01%) |
Apr 22, 2021 | 78.57 | 78.61 | 78.45 | 78.59 | 4,356,938 | +0.04(+0.05%) |
Apr 21, 2021 | 78.45 | 78.56 | 78.41 | 78.56 | 4,901,078 | +0.08(+0.11%) |
Apr 20, 2021 | 78.33 | 78.52 | 78.32 | 78.47 | 6,940,223 | +0.13(+0.16%) |
Apr 19, 2021 | 78.29 | 78.36 | 78.24 | 78.34 | 6,702,456 | -0.05(-0.06%) |
Apr 16, 2021 | 78.39 | 78.47 | 78.24 | 78.39 | 6,739,923 | -0.21(-0.27%) |
Apr 15, 2021 | 78.49 | 78.70 | 78.44 | 78.60 | 5,864,955 | +0.33(+0.42%) |
Apr 14, 2021 | 78.24 | 78.31 | 78.20 | 78.27 | 4,992,406 | -0.06(-0.07%) |
Apr 13, 2021 | 78.09 | 78.33 | 78.09 | 78.33 | 4,454,573 | +0.20(+0.26%) |
Apr 12, 2021 | 78.12 | 78.12 | 78.05 | 78.12 | 4,343,816 | -0.02(-0.02%) |
Apr 09, 2021 | 78.16 | 78.25 | 78.05 | 78.14 | 10,597,784 | -0.10(-0.13%) |
Apr 08, 2021 | 78.16 | 78.25 | 78.14 | 78.24 | 4,209,708 | +0.17(+0.22%) |
Apr 07, 2021 | 78.10 | 78.21 | 78.05 | 78.07 | 5,957,620 | -0.09(-0.12%) |
Apr 06, 2021 | 77.99 | 78.18 | 77.97 | 78.16 | 5,871,243 | +0.28(+0.35%) |
Apr 05, 2021 | 77.84 | 77.92 | 77.77 | 77.88 | 8,915,047 | -0.12(-0.15%) |
Apr 01, 2021 | 77.99 | 78.04 | 77.88 | 78.00 | 5,196,540 | +0.25(+0.32%) |
Mar 31, 2021 | 77.79 | 77.87 | 77.67 | 77.75 | 7,571,918 | -0.04(-0.05%) |
Mar 30, 2021 | 77.62 | 77.80 | 77.56 | 77.79 | 5,196,542 | +0.08(+0.11%) |
Mar 29, 2021 | 77.83 | 77.85 | 77.63 | 77.71 | 4,113,804 | -0.10(-0.13%) |
Mar 26, 2021 | 77.79 | 77.94 | 77.76 | 77.81 | 3,678,689 | -0.14(-0.18%) |
Mar 25, 2021 | 78.04 | 78.07 | 77.85 | 77.95 | 4,223,618 | -0.06(-0.07%) |
Mar 24, 2021 | 77.79 | 78.01 | 77.77 | 78.00 | 5,609,470 | +0.12(+0.15%) |
Mar 23, 2021 | 77.89 | 77.90 | 77.72 | 77.88 | 5,609,903 | +0.17(+0.22%) |
Mar 22, 2021 | 77.67 | 77.74 | 77.59 | 77.71 | 5,173,769 | +0.22(+0.28%) |
Mar 19, 2021 | 77.83 | 77.89 | 77.37 | 77.49 | 5,414,414 | +0.06(+0.08%) |
Mar 18, 2021 | 77.37 | 77.52 | 77.29 | 77.42 | 5,344,798 | -0.32(-0.41%) |
Mar 17, 2021 | 77.64 | 77.83 | 77.50 | 77.74 | 8,030,928 | -0.03(-0.04%) |
Mar 16, 2021 | 77.83 | 77.87 | 77.70 | 77.77 | 6,710,696 | -0.01(-0.01%) |
Mar 15, 2021 | 77.70 | 77.83 | 77.70 | 77.78 | 5,461,318 | +0.09(+0.12%) |
Mar 12, 2021 | 77.77 | 77.78 | 77.62 | 77.69 | 6,229,213 | -0.47(-0.60%) |
Mar 11, 2021 | 78.14 | 78.21 | 78.05 | 78.16 | 6,003,684 | +0.01(+0.01%) |
Mar 10, 2021 | 78.09 | 78.20 | 78.05 | 78.15 | 5,760,307 | +0.15(+0.19%) |
Mar 09, 2021 | 77.95 | 78.07 | 77.95 | 78.00 | 8,359,166 | +0.26(+0.33%) |
Mar 08, 2021 | 77.97 | 78.01 | 77.74 | 77.74 | 6,326,953 | -0.36(-0.46%) |
Mar 05, 2021 | 78.01 | 78.13 | 77.94 | 78.10 | 7,486,605 | -0.05(-0.06%) |
Mar 04, 2021 | 78.42 | 78.45 | 78.06 | 78.15 | 10,564,926 | -0.25(-0.32%) |
Mar 03, 2021 | 78.44 | 78.48 | 78.31 | 78.40 | 6,562,060 | -0.25(-0.32%) |
Mar 02, 2021 | 78.61 | 78.66 | 78.56 | 78.64 | 5,817,116 | -0.01(-0.01%) |
Mar 01, 2021 | 78.57 | 78.70 | 78.50 | 78.65 | 7,792,787 | -0.10(-0.13%) |
Feb 26, 2021 | 78.42 | 78.76 | 78.16 | 78.76 | 9,363,297 | +0.68(+0.87%) |
Feb 25, 2021 | 78.44 | 78.49 | 77.82 | 78.08 | 10,864,425 | -0.69(-0.87%) |
Feb 24, 2021 | 78.52 | 78.80 | 78.46 | 78.76 | 5,635,202 | -0.05(-0.06%) |
Feb 23, 2021 | 78.72 | 78.85 | 78.65 | 78.81 | 7,066,729 | -0.02(-0.02%) |
Feb 22, 2021 | 78.98 | 79.08 | 78.81 | 78.83 | 5,248,380 | -0.22(-0.28%) |
Feb 19, 2021 | 79.20 | 79.22 | 78.99 | 79.05 | 4,376,922 | -0.27(-0.35%) |
Feb 18, 2021 | 79.25 | 79.36 | 79.20 | 79.32 | 5,027,342 | -0.05(-0.06%) |
Feb 17, 2021 | 79.33 | 79.37 | 79.26 | 79.37 | 5,692,936 | +0.17(+0.21%) |
Feb 16, 2021 | 79.32 | 79.35 | 79.19 | 79.20 | 7,313,649 | -0.38(-0.47%) |
Feb 12, 2021 | 79.66 | 79.69 | 79.56 | 79.58 | 5,265,620 | -0.21(-0.26%) |
Feb 11, 2021 | 79.87 | 79.90 | 79.74 | 79.79 | 4,995,855 | -0.08(-0.10%) |
Feb 10, 2021 | 79.84 | 79.87 | 79.79 | 79.87 | 4,076,326 | +0.13(+0.16%) |
Feb 09, 2021 | 79.78 | 79.85 | 79.74 | 79.74 | 4,882,311 | -0.04(-0.05%) |
Feb 08, 2021 | 79.70 | 79.84 | 79.67 | 79.78 | 6,078,947 | +0.09(+0.11%) |
Feb 05, 2021 | 79.80 | 79.85 | 79.68 | 79.69 | 4,802,829 | -0.11(-0.14%) |
Feb 04, 2021 | 79.77 | 79.83 | 79.67 | 79.80 | 5,076,672 | +0.02(+0.02%) |
Feb 03, 2021 | 79.86 | 79.88 | 79.78 | 79.78 | 4,661,386 | -0.14(-0.17%) |
Feb 02, 2021 | 79.92 | 79.95 | 79.88 | 79.92 | 4,970,162 | -0.10(-0.13%) |
Feb 01, 2021 | 79.95 | 80.07 | 79.94 | 80.02 | 6,301,499 | +0.03(+0.03%) |
Jan 29, 2021 | 79.86 | 80.04 | 79.86 | 79.99 | 6,654,437 | -0.06(-0.08%) |
Jan 28, 2021 | 80.11 | 80.12 | 79.97 | 80.06 | 4,764,126 | -0.06(-0.08%) |
Jan 27, 2021 | 80.18 | 80.24 | 80.11 | 80.12 | 4,643,434 | +0.00(+0.00%) |
Jan 26, 2021 | 80.09 | 80.17 | 80.06 | 80.12 | 5,037,182 | -0.01(-0.01%) |
Jan 25, 2021 | 80.05 | 80.14 | 80.01 | 80.13 | 5,603,492 | +0.18(+0.23%) |
Jan 22, 2021 | 79.97 | 79.98 | 79.88 | 79.95 | 4,852,786 | +0.04(+0.05%) |
Jan 21, 2021 | 79.90 | 79.97 | 79.85 | 79.91 | 8,624,396 | -0.11(-0.14%) |
Jan 20, 2021 | 79.98 | 80.06 | 79.97 | 80.02 | 6,436,986 | -0.01(-0.01%) |
Jan 19, 2021 | 79.94 | 80.04 | 79.87 | 80.03 | 8,346,436 | +0.11(+0.14%) |
Jan 15, 2021 | 79.91 | 79.99 | 79.86 | 79.92 | 4,463,142 | +0.06(+0.08%) |
Jan 14, 2021 | 79.97 | 80.06 | 79.79 | 79.86 | 7,860,569 | -0.10(-0.13%) |
Jan 13, 2021 | 79.85 | 80.06 | 79.80 | 79.96 | 8,041,066 | +0.21(+0.26%) |
Jan 12, 2021 | 79.68 | 79.75 | 79.54 | 79.75 | 6,644,008 | -0.02(-0.02%) |
Jan 11, 2021 | 79.83 | 79.83 | 79.69 | 79.76 | 7,026,759 | -0.08(-0.10%) |
Jan 08, 2021 | 79.96 | 79.96 | 79.76 | 79.85 | 8,403,517 | -0.07(-0.09%) |
Jan 07, 2021 | 79.93 | 79.98 | 79.89 | 79.92 | 6,772,121 | -0.16(-0.21%) |
Jan 06, 2021 | 80.15 | 80.16 | 79.91 | 80.08 | 6,484,836 | -0.36(-0.44%) |
Jan 05, 2021 | 80.53 | 80.55 | 80.35 | 80.44 | 7,052,161 | -0.14(-0.17%) |
Jan 04, 2021 | 80.55 | 80.61 | 80.50 | 80.58 | 8,271,983 | -0.11(-0.14%) |
Dec 31, 2020 | 80.69 | 80.69 | 80.69 | 3,945,357 | +0.11(+0.14%) | |
Dec 30, 2020 | 80.54 | 80.59 | 80.49 | 80.58 | 3,945,357 | +0.05(+0.07%) |
Dec 29, 2020 | 80.47 | 80.55 | 80.43 | 80.52 | 5,339,185 | +0.03(+0.03%) |
Dec 28, 2020 | 80.46 | 80.54 | 80.39 | 80.50 | 5,144,052 | -0.03(-0.03%) |
Dec 24, 2020 | 80.51 | 80.54 | 80.45 | 80.52 | 2,164,954 | +0.14(+0.17%) |
Dec 23, 2020 | 80.39 | 80.40 | 80.24 | 80.39 | 6,168,350 | -0.09(-0.11%) |
Dec 22, 2020 | 80.39 | 80.49 | 80.33 | 80.48 | 6,420,545 | +0.13(+0.16%) |
Dec 21, 2020 | 80.42 | 80.45 | 80.30 | 80.35 | 5,882,234 | +0.01(+0.01%) |
Dec 18, 2020 | 80.42 | 80.47 | 80.30 | 80.34 | 3,808,103 | -0.03(-0.03%) |
Dec 17, 2020 | 80.46 | 80.52 | 80.29 | 80.37 | 5,442,989 | +0.02(+0.02%) |
Dec 16, 2020 | 80.33 | 80.42 | 80.24 | 80.35 | 4,591,063 | -0.08(-0.10%) |
Dec 15, 2020 | 80.35 | 80.44 | 80.34 | 80.43 | 7,429,894 | +0.04(+0.05%) |
Dec 14, 2020 | 80.35 | 80.41 | 80.26 | 80.40 | 5,676,813 | -0.03(-0.03%) |
Dec 11, 2020 | 80.40 | 80.46 | 80.35 | 80.42 | 5,830,640 | +0.13(+0.16%) |
Dec 10, 2020 | 80.21 | 80.34 | 80.18 | 80.29 | 5,188,377 | +0.16(+0.20%) |
Dec 09, 2020 | 80.15 | 80.18 | 80.08 | 80.13 | 5,662,651 | -0.14(-0.17%) |
Dec 08, 2020 | 80.39 | 80.40 | 80.26 | 80.27 | 4,098,268 | +0.03(+0.03%) |
Dec 07, 2020 | 80.23 | 80.31 | 80.21 | 80.24 | 5,191,352 | +0.11(+0.14%) |
Dec 04, 2020 | 80.25 | 80.27 | 80.08 | 80.13 | 5,351,434 | -0.21(-0.26%) |
Dec 03, 2020 | 80.37 | 80.42 | 80.25 | 80.34 | 4,041,197 | +0.16(+0.19%) |
Dec 02, 2020 | 80.27 | 80.41 | 80.09 | 80.19 | 5,078,651 | -0.14(-0.17%) |
Dec 01, 2020 | 80.48 | 80.50 | 80.25 | 80.32 | 8,042,814 | -0.24(-0.30%) |
Nov 30, 2020 | 80.46 | 80.57 | 80.44 | 80.57 | 5,195,215 | +0.11(+0.14%) |
Nov 27, 2020 | 80.38 | 80.47 | 80.37 | 80.46 | 2,445,170 | +0.17(+0.22%) |
Nov 25, 2020 | 80.37 | 80.40 | 80.27 | 80.28 | 5,801,541 | -0.04(-0.05%) |
Nov 24, 2020 | 80.39 | 80.41 | 80.30 | 80.32 | 5,139,066 | -0.08(-0.10%) |
Nov 23, 2020 | 80.45 | 80.46 | 80.37 | 80.40 | 3,852,375 | -0.06(-0.08%) |
Nov 20, 2020 | 80.41 | 80.49 | 80.35 | 80.47 | 7,263,679 | +0.07(+0.09%) |
Nov 19, 2020 | 80.31 | 80.43 | 80.27 | 80.39 | 6,806,549 | +0.16(+0.20%) |
Nov 18, 2020 | 80.23 | 80.24 | 80.16 | 80.23 | 6,688,519 | +0.09(+0.11%) |
Nov 17, 2020 | 80.08 | 80.16 | 80.05 | 80.14 | 6,082,192 | +0.14(+0.17%) |
Nov 16, 2020 | 79.96 | 80.01 | 79.93 | 80.00 | 4,458,677 | +0.05(+0.06%) |
Nov 13, 2020 | 79.96 | 80.01 | 79.93 | 79.96 | 3,515,413 | +0.03(+0.03%) |
Nov 12, 2020 | 79.80 | 79.93 | 79.76 | 79.93 | 4,589,508 | +0.26(+0.33%) |
Nov 11, 2020 | 79.61 | 79.67 | 79.55 | 79.66 | 3,696,765 | +0.05(+0.07%) |
Nov 10, 2020 | 79.60 | 79.71 | 79.56 | 79.61 | 5,678,080 | -0.15(-0.19%) |
Nov 09, 2020 | 79.88 | 79.90 | 79.61 | 79.76 | 6,274,656 | -0.37(-0.47%) |
Nov 06, 2020 | 80.13 | 80.18 | 80.05 | 80.14 | 4,222,648 | -0.18(-0.23%) |
Nov 05, 2020 | 80.37 | 80.38 | 80.22 | 80.32 | 4,533,652 | +0.08(+0.10%) |
Nov 04, 2020 | 80.18 | 80.28 | 80.12 | 80.24 | 6,225,189 | +0.55(+0.69%) |
Nov 03, 2020 | 79.68 | 79.70 | 79.59 | 79.69 | 4,377,388 | -0.02(-0.02%) |
Nov 02, 2020 | 79.72 | 79.78 | 79.68 | 79.71 | 4,416,759 | +0.11(+0.14%) |
Oct 30, 2020 | 79.69 | 79.76 | 79.53 | 79.60 | 10,707,044 | -0.14(-0.17%) |
Oct 29, 2020 | 79.91 | 79.93 | 79.65 | 79.74 | 4,622,053 | -0.17(-0.22%) |
Oct 28, 2020 | 80.06 | 80.06 | 79.88 | 79.91 | 5,244,265 | -0.11(-0.14%) |
Oct 27, 2020 | 79.95 | 80.04 | 79.89 | 80.02 | 3,623,234 | +0.19(+0.24%) |
Oct 26, 2020 | 79.81 | 79.90 | 79.79 | 79.83 | 4,595,776 | +0.12(+0.15%) |
Oct 23, 2020 | 79.60 | 79.75 | 79.59 | 79.71 | 3,561,973 | +0.10(+0.13%) |
Oct 22, 2020 | 79.74 | 79.75 | 79.59 | 79.61 | 5,542,608 | -0.14(-0.17%) |
Oct 21, 2020 | 79.80 | 79.84 | 79.73 | 79.75 | 4,528,371 | -0.09(-0.11%) |
Oct 20, 2020 | 79.92 | 79.92 | 79.81 | 79.84 | 5,119,567 | -0.14(-0.17%) |
Oct 19, 2020 | 79.99 | 80.01 | 79.91 | 79.97 | 5,728,595 | -0.07(-0.09%) |
Oct 16, 2020 | 80.13 | 80.17 | 80.02 | 80.04 | 3,768,051 | -0.06(-0.08%) |
Oct 15, 2020 | 80.15 | 80.20 | 80.07 | 80.11 | 4,266,694 | -0.05(-0.06%) |
Oct 14, 2020 | 80.14 | 80.19 | 80.09 | 80.15 | 7,664,984 | +0.05(+0.06%) |
Oct 13, 2020 | 80.09 | 80.16 | 80.06 | 80.11 | 4,534,302 | +0.06(+0.08%) |
Oct 12, 2020 | 79.97 | 80.07 | 79.94 | 80.04 | 3,722,704 | +0.12(+0.15%) |
Oct 09, 2020 | 79.83 | 79.93 | 79.76 | 79.93 | 4,516,886 | +0.02(+0.02%) |
Oct 08, 2020 | 79.88 | 79.94 | 79.84 | 79.91 | 6,229,263 | +0.14(+0.17%) |
Oct 07, 2020 | 79.82 | 79.89 | 79.73 | 79.77 | 3,844,945 | -0.11(-0.14%) |
Oct 06, 2020 | 79.85 | 80.02 | 79.75 | 79.88 | 6,277,935 | +0.11(+0.14%) |
Oct 05, 2020 | 79.96 | 79.96 | 79.77 | 79.77 | 6,929,893 | -0.30(-0.37%) |
Oct 02, 2020 | 80.17 | 80.17 | 79.96 | 80.07 | 6,114,240 | -0.05(-0.07%) |
Oct 01, 2020 | 79.97 | 80.15 | 79.95 | 80.13 | 4,935,634 | +0.08(+0.10%) |
Sep 30, 2020 | 80.10 | 80.12 | 79.96 | 80.04 | 6,737,974 | -0.13(-0.16%) |
Sep 29, 2020 | 80.20 | 80.24 | 80.14 | 80.17 | 8,739,667 | +0.05(+0.07%) |
Sep 28, 2020 | 80.09 | 80.13 | 80.05 | 80.12 | 4,645,627 | +0.07(+0.09%) |
Sep 25, 2020 | 80.12 | 80.12 | 80.02 | 80.04 | 6,175,263 | -0.01(-0.01%) |
Sep 24, 2020 | 80.14 | 80.14 | 80.02 | 80.05 | 4,657,470 | +0.01(+0.01%) |
Sep 23, 2020 | 80.22 | 80.24 | 80.04 | 80.04 | 5,135,458 | -0.18(-0.23%) |
Sep 22, 2020 | 80.21 | 80.27 | 80.16 | 80.23 | 4,895,869 | +0.03(+0.03%) |
Sep 21, 2020 | 80.29 | 80.30 | 80.19 | 80.20 | 5,490,278 | +0.05(+0.06%) |
Sep 18, 2020 | 80.32 | 80.32 | 80.14 | 80.15 | 3,239,285 | -0.09(-0.11%) |
Sep 17, 2020 | 80.39 | 80.40 | 80.23 | 80.24 | 3,102,939 | +0.00(+0.00%) |
Sep 16, 2020 | 80.37 | 80.39 | 80.15 | 80.24 | 5,347,329 | -0.02(-0.02%) |
Sep 15, 2020 | 80.26 | 80.29 | 80.21 | 80.26 | 4,130,031 | +0.05(+0.06%) |
Sep 14, 2020 | 80.29 | 80.33 | 80.21 | 80.22 | 4,691,032 | +0.00(+0.00%) |
Sep 11, 2020 | 80.24 | 80.26 | 80.16 | 80.22 | 5,842,749 | +0.08(+0.10%) |
Sep 10, 2020 | 80.04 | 80.17 | 80.00 | 80.14 | 5,876,322 | +0.02(+0.02%) |
Sep 09, 2020 | 80.21 | 80.25 | 80.06 | 80.12 | 6,665,953 | -0.05(-0.07%) |
Sep 08, 2020 | 80.23 | 80.29 | 80.14 | 80.17 | 4,893,912 | +0.12(+0.15%) |
Sep 04, 2020 | 80.41 | 80.43 | 80.05 | 80.05 | 7,261,197 | -0.47(-0.59%) |
Sep 03, 2020 | 80.58 | 80.65 | 80.49 | 80.53 | 8,314,430 | +0.01(+0.01%) |
Sep 02, 2020 | 80.33 | 80.54 | 80.33 | 80.52 | 5,571,329 | +0.17(+0.21%) |
Sep 01, 2020 | 80.07 | 80.36 | 80.01 | 80.34 | 7,937,248 | +0.22(+0.28%) |
Aug 31, 2020 | 79.98 | 80.20 | 79.94 | 80.12 | 17,665,114 | +0.24(+0.29%) |
Aug 28, 2020 | 79.92 | 79.97 | 79.82 | 79.89 | 4,726,528 | +0.06(+0.08%) |
Aug 27, 2020 | 80.27 | 80.27 | 79.82 | 79.82 | 5,658,971 | -0.29(-0.36%) |
Aug 26, 2020 | 80.13 | 80.17 | 80.02 | 80.11 | 5,358,848 | -0.05(-0.06%) |
Aug 25, 2020 | 80.18 | 80.21 | 80.01 | 80.16 | 5,333,573 | -0.15(-0.19%) |
Aug 24, 2020 | 80.39 | 80.42 | 80.29 | 80.31 | 3,268,438 | -0.09(-0.11%) |
Aug 21, 2020 | 80.32 | 80.40 | 80.23 | 80.40 | 4,021,484 | +0.17(+0.21%) |
Aug 20, 2020 | 80.30 | 80.32 | 80.22 | 80.23 | 5,104,508 | +0.14(+0.17%) |
Aug 19, 2020 | 80.34 | 80.34 | 80.07 | 80.10 | 5,109,602 | -0.14(-0.17%) |
Aug 18, 2020 | 80.22 | 80.28 | 80.17 | 80.23 | 7,034,198 | +0.11(+0.14%) |
Aug 17, 2020 | 80.11 | 80.20 | 80.06 | 80.12 | 4,411,080 | +0.10(+0.12%) |
Aug 14, 2020 | 80.16 | 80.20 | 80.01 | 80.02 | 3,813,813 | -0.09(-0.11%) |
Aug 13, 2020 | 80.40 | 80.40 | 80.03 | 80.11 | 4,382,882 | -0.26(-0.33%) |
Aug 12, 2020 | 80.48 | 80.48 | 80.35 | 80.38 | 5,002,191 | -0.21(-0.26%) |
Aug 11, 2020 | 80.70 | 80.70 | 80.50 | 80.59 | 8,971,159 | -0.28(-0.35%) |
Aug 10, 2020 | 81.05 | 81.07 | 80.86 | 80.87 | 4,094,410 | -0.09(-0.11%) |
Aug 07, 2020 | 81.11 | 81.15 | 80.93 | 80.96 | 4,156,178 | -0.09(-0.11%) |
Aug 06, 2020 | 81.05 | 81.14 | 81.01 | 81.05 | 4,342,669 | +0.13(+0.16%) |
Aug 05, 2020 | 80.95 | 80.97 | 80.87 | 80.92 | 5,444,757 | -0.11(-0.13%) |
Aug 04, 2020 | 80.95 | 81.03 | 80.93 | 81.03 | 5,879,148 | +0.17(+0.21%) |
Aug 03, 2020 | 80.90 | 80.91 | 80.77 | 80.86 | 6,922,370 | -0.03(-0.03%) |
Jul 31, 2020 | 80.79 | 80.89 | 80.71 | 80.89 | 5,652,254 | +0.11(+0.13%) |
Jul 30, 2020 | 80.76 | 80.80 | 80.74 | 80.78 | 2,899,102 | +0.05(+0.06%) |
Jul 29, 2020 | 80.65 | 80.73 | 80.61 | 80.73 | 3,468,674 | +0.13(+0.16%) |
Jul 28, 2020 | 80.66 | 80.69 | 80.54 | 80.61 | 6,135,650 | +0.04(+0.04%) |
Jul 27, 2020 | 80.71 | 80.72 | 80.47 | 80.57 | 5,692,685 | -0.05(-0.07%) |
Jul 24, 2020 | 80.61 | 80.68 | 80.55 | 80.62 | 3,296,346 | -0.02(-0.02%) |
Jul 23, 2020 | 80.69 | 80.69 | 80.61 | 80.64 | 4,860,894 | +0.07(+0.09%) |
Jul 22, 2020 | 80.58 | 80.60 | 80.51 | 80.57 | 6,203,726 | +0.11(+0.13%) |
Jul 21, 2020 | 80.48 | 80.51 | 80.44 | 80.46 | 3,367,449 | +0.05(+0.06%) |
Jul 20, 2020 | 80.47 | 80.47 | 80.36 | 80.42 | 3,064,821 | +0.08(+0.10%) |
Jul 17, 2020 | 80.39 | 80.41 | 80.26 | 80.33 | 2,687,931 | +0.08(+0.10%) |
Jul 16, 2020 | 80.31 | 80.34 | 80.25 | 80.25 | 3,158,816 | +0.05(+0.07%) |
Jul 15, 2020 | 80.22 | 80.26 | 80.14 | 80.20 | 3,704,984 | +0.01(+0.01%) |
Jul 14, 2020 | 80.17 | 80.23 | 80.14 | 80.19 | 3,392,490 | +0.10(+0.12%) |
Jul 13, 2020 | 80.04 | 80.11 | 80.01 | 80.09 | 3,446,127 | +0.04(+0.05%) |
Jul 10, 2020 | 80.24 | 80.24 | 80.04 | 80.05 | 3,274,226 | -0.09(-0.11%) |
Jul 09, 2020 | 79.97 | 80.19 | 79.95 | 80.14 | 3,527,853 | +0.22(+0.27%) |
Jul 08, 2020 | 80.00 | 80.01 | 79.88 | 79.93 | 3,216,354 | -0.05(-0.06%) |
Jul 07, 2020 | 79.90 | 79.97 | 79.83 | 79.97 | 3,650,756 | +0.13(+0.16%) |
Jul 06, 2020 | 79.79 | 79.86 | 79.73 | 79.85 | 4,453,723 | -0.03(-0.03%) |
Jul 02, 2020 | 79.77 | 79.87 | 79.72 | 79.87 | 4,431,774 | +0.13(+0.16%) |
Jul 01, 2020 | 79.69 | 79.75 | 79.57 | 79.75 | 3,947,493 | +0.02(+0.03%) |
Jun 30, 2020 | 79.73 | 79.74 | 79.57 | 79.73 | 5,989,957 | +0.08(+0.10%) |
Jun 29, 2020 | 79.62 | 79.65 | 79.54 | 79.64 | 3,376,568 | +0.05(+0.07%) |
Jun 26, 2020 | 79.57 | 79.61 | 79.46 | 79.59 | 3,226,294 | +0.14(+0.18%) |
Jun 25, 2020 | 79.54 | 79.55 | 79.42 | 79.45 | 4,784,933 | +0.08(+0.10%) |
Jun 24, 2020 | 79.34 | 79.42 | 79.28 | 79.36 | 3,608,548 | +0.01(+0.01%) |
Jun 23, 2020 | 79.43 | 79.44 | 79.34 | 79.36 | 3,365,341 | -0.04(-0.05%) |
Jun 22, 2020 | 79.53 | 79.56 | 79.37 | 79.39 | 3,377,709 | -0.03(-0.03%) |
Jun 19, 2020 | 79.36 | 79.44 | 79.36 | 79.42 | 2,887,897 | +0.03(+0.03%) |
Jun 18, 2020 | 79.36 | 79.42 | 79.31 | 79.39 | 3,311,531 | +0.09(+0.11%) |
Jun 17, 2020 | 79.36 | 79.36 | 79.16 | 79.30 | 4,321,744 | +0.02(+0.02%) |
Jun 16, 2020 | 79.50 | 79.50 | 79.22 | 79.28 | 10,347,498 | -0.10(-0.13%) |
Jun 15, 2020 | 79.29 | 79.47 | 79.23 | 79.38 | 4,970,888 | +0.16(+0.21%) |
Jun 12, 2020 | 79.27 | 79.34 | 79.14 | 79.22 | 4,528,911 | +0.08(+0.10%) |
Jun 11, 2020 | 79.36 | 79.36 | 79.13 | 79.14 | 5,569,670 | -0.14(-0.18%) |
Jun 10, 2020 | 79.09 | 79.28 | 78.97 | 79.28 | 4,378,494 | +0.33(+0.42%) |
Jun 09, 2020 | 79.05 | 79.08 | 78.95 | 78.95 | 6,034,002 | +0.05(+0.07%) |
Jun 08, 2020 | 78.77 | 78.96 | 78.72 | 78.90 | 4,976,281 | +0.08(+0.10%) |
Jun 05, 2020 | 78.70 | 78.81 | 78.55 | 78.81 | 7,164,174 | -0.01(-0.01%) |
Jun 04, 2020 | 79.07 | 79.09 | 78.79 | 78.82 | 7,026,970 | -0.19(-0.24%) |
Jun 03, 2020 | 79.09 | 79.13 | 78.93 | 79.01 | 5,580,565 | -0.18(-0.23%) |
Jun 02, 2020 | 79.12 | 79.19 | 79.09 | 79.19 | 6,033,893 | +0.06(+0.08%) |
Jun 01, 2020 | 79.05 | 79.13 | 79.01 | 79.13 | 4,815,082 | -0.06(-0.08%) |
May 29, 2020 | 79.01 | 79.21 | 78.93 | 79.19 | 6,879,202 | +0.23(+0.29%) |
May 28, 2020 | 78.86 | 78.97 | 78.82 | 78.97 | 8,196,456 | +0.03(+0.03%) |
May 27, 2020 | 79.04 | 79.07 | 78.88 | 78.94 | 8,444,560 | +0.04(+0.05%) |
May 26, 2020 | 78.96 | 78.96 | 78.84 | 78.91 | 5,766,149 | -0.05(-0.06%) |
May 22, 2020 | 78.98 | 78.98 | 78.92 | 78.95 | 4,119,305 | +0.03(+0.03%) |
May 21, 2020 | 78.91 | 78.99 | 78.87 | 78.92 | 6,397,014 | +0.08(+0.10%) |
May 20, 2020 | 78.70 | 78.88 | 78.61 | 78.84 | 4,872,088 | +0.21(+0.26%) |
May 19, 2020 | 78.61 | 78.65 | 78.51 | 78.64 | 3,422,768 | +0.10(+0.13%) |
May 18, 2020 | 78.72 | 78.72 | 78.43 | 78.54 | 3,967,420 | -0.14(-0.18%) |
May 15, 2020 | 78.83 | 78.83 | 78.62 | 78.68 | 3,187,535 | +0.05(+0.06%) |
May 14, 2020 | 78.57 | 78.64 | 78.53 | 78.64 | 3,158,172 | +0.22(+0.28%) |
May 13, 2020 | 78.49 | 78.54 | 78.38 | 78.42 | 2,918,544 | +0.09(+0.11%) |
May 12, 2020 | 78.25 | 78.43 | 78.17 | 78.33 | 4,377,265 | +0.25(+0.32%) |
May 11, 2020 | 78.30 | 78.34 | 78.03 | 78.08 | 4,822,913 | -0.24(-0.31%) |
May 08, 2020 | 78.48 | 78.52 | 78.28 | 78.32 | 3,418,008 | -0.23(-0.29%) |
May 07, 2020 | 78.53 | 78.58 | 78.34 | 78.55 | 3,803,025 | +0.25(+0.32%) |
May 06, 2020 | 78.58 | 78.62 | 78.24 | 78.29 | 5,558,197 | -0.35(-0.45%) |
May 05, 2020 | 78.65 | 78.70 | 78.62 | 78.65 | 4,025,009 | -0.07(-0.09%) |
May 04, 2020 | 78.67 | 78.74 | 78.61 | 78.72 | 8,078,314 | +0.08(+0.10%) |