Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.46 | 71.69 | 71.35 | 71.38 | 7,600,496 | -0.49(-0.68%) |
Apr 28, 2022 | 71.71 | 71.87 | 71.61 | 71.87 | 8,159,131 | -0.03(-0.04%) |
Apr 27, 2022 | 72.13 | 72.20 | 71.82 | 71.89 | 11,598,760 | -0.22(-0.31%) |
Apr 26, 2022 | 72.25 | 72.29 | 72.05 | 72.12 | 9,432,862 | +0.19(+0.26%) |
Apr 25, 2022 | 71.83 | 72.16 | 71.83 | 71.93 | 6,502,088 | +0.45(+0.63%) |
Apr 22, 2022 | 71.37 | 71.64 | 71.30 | 71.48 | 9,206,730 | -0.09(-0.13%) |
Apr 21, 2022 | 71.84 | 71.85 | 71.36 | 71.58 | 8,400,507 | -0.38(-0.53%) |
Apr 20, 2022 | 71.77 | 72.05 | 71.73 | 71.96 | 7,862,618 | +0.45(+0.63%) |
Apr 19, 2022 | 71.70 | 71.81 | 71.48 | 71.51 | 12,347,704 | -0.45(-0.62%) |
Apr 18, 2022 | 72.20 | 72.21 | 71.93 | 71.96 | 7,672,163 | -0.23(-0.32%) |
Apr 14, 2022 | 72.66 | 72.70 | 72.15 | 72.19 | 7,521,286 | -0.50(-0.68%) |
Apr 13, 2022 | 72.69 | 72.93 | 72.67 | 72.69 | 8,315,324 | +0.08(+0.12%) |
Apr 12, 2022 | 72.72 | 72.84 | 72.57 | 72.61 | 8,718,719 | +0.23(+0.32%) |
Apr 11, 2022 | 72.51 | 72.55 | 72.30 | 72.37 | 8,389,346 | -0.34(-0.46%) |
Apr 08, 2022 | 72.76 | 72.91 | 72.62 | 72.71 | 9,595,580 | -0.39(-0.54%) |
Apr 07, 2022 | 73.17 | 73.25 | 72.99 | 73.10 | 9,774,879 | -0.15(-0.20%) |
Apr 06, 2022 | 73.08 | 73.45 | 72.98 | 73.25 | 9,232,391 | -0.22(-0.31%) |
Apr 05, 2022 | 74.01 | 74.03 | 73.43 | 73.48 | 7,425,389 | -0.75(-1.01%) |
Apr 04, 2022 | 74.21 | 74.24 | 73.98 | 74.23 | 9,705,371 | +0.06(+0.08%) |
Apr 01, 2022 | 73.85 | 74.29 | 73.80 | 74.17 | 6,753,296 | -0.16(-0.22%) |
Mar 31, 2022 | 74.31 | 74.45 | 74.24 | 74.33 | 8,821,806 | +0.06(+0.08%) |
Mar 30, 2022 | 73.91 | 74.30 | 73.90 | 74.28 | 7,567,388 | +0.17(+0.23%) |
Mar 29, 2022 | 73.90 | 74.14 | 73.82 | 74.11 | 7,822,940 | +0.33(+0.44%) |
Mar 28, 2022 | 73.65 | 73.87 | 73.60 | 73.78 | 8,019,031 | +0.22(+0.29%) |
Mar 25, 2022 | 73.92 | 73.92 | 73.46 | 73.57 | 22,870,364 | -0.65(-0.88%) |
Mar 24, 2022 | 73.95 | 74.24 | 73.93 | 74.22 | 20,231,956 | -0.09(-0.13%) |
Mar 23, 2022 | 74.14 | 74.31 | 73.96 | 74.31 | 9,547,580 | +0.34(+0.45%) |
Mar 22, 2022 | 73.97 | 74.06 | 73.88 | 73.98 | 6,943,025 | -0.19(-0.25%) |
Mar 21, 2022 | 74.58 | 74.60 | 74.13 | 74.16 | 7,311,525 | -0.77(-1.02%) |
Mar 18, 2022 | 74.83 | 74.98 | 74.80 | 74.93 | 9,519,384 | +0.21(+0.29%) |
Mar 17, 2022 | 74.78 | 74.91 | 74.66 | 74.72 | 7,249,176 | +0.07(+0.09%) |
Mar 16, 2022 | 74.55 | 74.65 | 74.16 | 74.65 | 8,752,610 | +0.11(+0.15%) |
Mar 15, 2022 | 74.71 | 74.77 | 74.44 | 74.54 | 6,703,952 | +0.12(+0.16%) |
Mar 14, 2022 | 74.70 | 74.71 | 74.40 | 74.42 | 20,576,266 | -0.69(-0.92%) |
Mar 11, 2022 | 75.14 | 75.22 | 75.07 | 75.11 | 8,435,717 | -0.06(-0.07%) |
Mar 10, 2022 | 75.30 | 75.33 | 75.03 | 75.16 | 8,840,599 | -0.40(-0.53%) |
Mar 09, 2022 | 75.60 | 75.70 | 75.50 | 75.57 | 6,165,974 | -0.21(-0.27%) |
Mar 08, 2022 | 75.74 | 75.81 | 75.67 | 75.77 | 9,166,021 | -0.36(-0.47%) |
Mar 07, 2022 | 76.19 | 76.38 | 76.05 | 76.13 | 6,875,756 | -0.37(-0.49%) |
Mar 04, 2022 | 76.53 | 76.65 | 76.42 | 76.50 | 8,606,297 | +0.27(+0.36%) |
Mar 03, 2022 | 76.14 | 76.28 | 76.02 | 76.23 | 11,072,848 | +0.34(+0.44%) |
Mar 02, 2022 | 76.50 | 76.55 | 75.89 | 75.89 | 6,946,342 | -0.94(-1.23%) |
Mar 01, 2022 | 76.67 | 77.09 | 76.66 | 76.84 | 9,970,705 | +0.40(+0.52%) |
Feb 28, 2022 | 76.19 | 76.46 | 76.17 | 76.44 | 6,960,392 | +0.56(+0.74%) |
Feb 25, 2022 | 75.76 | 75.89 | 75.71 | 75.88 | 6,348,196 | +0.07(+0.09%) |
Feb 24, 2022 | 75.94 | 76.03 | 75.71 | 75.81 | 9,521,087 | +0.17(+0.22%) |
Feb 23, 2022 | 75.86 | 75.88 | 75.64 | 75.64 | 8,508,537 | -0.38(-0.50%) |
Feb 22, 2022 | 75.94 | 76.03 | 75.86 | 76.03 | 7,566,567 | -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 | 7,323,874 | +0.17(+0.22%) |
Feb 16, 2022 | 75.80 | 75.82 | 75.54 | 75.77 | 7,652,669 | +0.10(+0.14%) |
Feb 15, 2022 | 75.74 | 75.84 | 75.66 | 75.67 | 7,214,175 | -0.16(-0.21%) |
Feb 14, 2022 | 75.93 | 76.01 | 75.75 | 75.83 | 6,753,700 | -0.43(-0.56%) |
Feb 11, 2022 | 76.00 | 76.31 | 75.72 | 76.26 | 11,897,521 | +0.49(+0.65%) |
Feb 10, 2022 | 76.17 | 76.22 | 75.76 | 75.76 | 9,503,709 | -0.70(-0.92%) |
Feb 09, 2022 | 76.54 | 76.64 | 76.45 | 76.46 | 6,282,075 | +0.06(+0.07%) |
Feb 08, 2022 | 76.49 | 76.52 | 76.41 | 76.41 | 7,209,691 | -0.25(-0.33%) |
Feb 07, 2022 | 76.59 | 76.72 | 76.52 | 76.66 | 6,700,874 | +0.07(+0.09%) |
Feb 04, 2022 | 76.70 | 76.72 | 76.52 | 76.59 | 8,302,197 | -0.48(-0.62%) |
Feb 03, 2022 | 77.08 | 77.15 | 77.07 | 6,605,127 | -0.33(-0.42%) | |
Feb 02, 2022 | 77.39 | 77.57 | 77.36 | 77.40 | 7,768,934 | +0.11(+0.14%) |
Feb 01, 2022 | 77.34 | 77.36 | 77.15 | 77.29 | 5,372,996 | -0.03(-0.04%) |
Jan 31, 2022 | 77.22 | 77.32 | 8,618,773 | -0.06(-0.07%) | ||
Jan 28, 2022 | 77.11 | 77.39 | 77.10 | 77.37 | 6,433,067 | +0.09(+0.12%) |
Jan 27, 2022 | 77.22 | 77.40 | 77.21 | 77.28 | 6,758,426 | +0.25(+0.33%) |
Jan 26, 2022 | 77.52 | 77.56 | 77.03 | 77.03 | 7,925,139 | -0.43(-0.55%) |
Jan 25, 2022 | 77.60 | 77.69 | 77.45 | 77.46 | 6,304,439 | -0.10(-0.13%) |
Jan 24, 2022 | 77.74 | 77.78 | 77.55 | 77.56 | 11,091,722 | -0.12(-0.16%) |
Jan 21, 2022 | 77.64 | 77.76 | 77.58 | 77.68 | 5,587,313 | +0.29(+0.37%) |
Jan 20, 2022 | 77.42 | 77.45 | 77.34 | 77.39 | 5,315,245 | +0.08(+0.11%) |
Jan 19, 2022 | 77.29 | 77.43 | 77.26 | 77.31 | 9,279,601 | +0.19(+0.24%) |
Jan 18, 2022 | 77.34 | 77.39 | 77.12 | 77.12 | 8,001,177 | -0.48(-0.62%) |
Jan 14, 2022 | 77.61 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 77.92 | 78.05 | 77.86 | 78.03 | 6,168,849 | +0.13(+0.17%) |
Jan 12, 2022 | 78.00 | 78.05 | 77.89 | 77.90 | 7,160,870 | -0.03(-0.04%) |
Jan 11, 2022 | 77.75 | 77.95 | 77.70 | 77.93 | 7,251,794 | +0.16(+0.20%) |
Jan 10, 2022 | 77.67 | 77.80 | 77.61 | 77.77 | 6,347,082 | -0.07(-0.08%) |
Jan 07, 2022 | 77.98 | 77.99 | 77.73 | 77.84 | 6,812,773 | -0.21(-0.27%) |
Jan 06, 2022 | 78.02 | 78.08 | 77.95 | 78.05 | 6,443,876 | -0.08(-0.11%) |
Jan 05, 2022 | 78.44 | 78.44 | 78.12 | 78.14 | 7,595,917 | -0.27(-0.34%) |
Jan 04, 2022 | 78.34 | 78.42 | 78.25 | 78.41 | 7,937,528 | -0.12(-0.15%) |
Jan 03, 2022 | 78.66 | 78.95 | 78.41 | 78.52 | 7,776,799 | -0.43(-0.54%) |
Dec 31, 2021 | 78.97 | 79.10 | 78.93 | 78.95 | 8,322,061 | -0.02(-0.02%) |
Dec 30, 2021 | 78.89 | 78.98 | 78.77 | 78.97 | 6,822,721 | +0.18(+0.22%) |
Dec 29, 2021 | 78.87 | 79.05 | 78.73 | 78.79 | 8,328,255 | -0.26(-0.33%) |
Dec 28, 2021 | 79.19 | 79.20 | 79.00 | 79.05 | 6,091,959 | -0.01(-0.01%) |
Dec 27, 2021 | 79.02 | 79.11 | 79.00 | 79.06 | 5,702,148 | +0.04(+0.05%) |
Dec 23, 2021 | 79.11 | 79.11 | 78.94 | 79.02 | 4,971,830 | -0.12(-0.15%) |
Dec 22, 2021 | 79.13 | 79.14 | 79.01 | 79.14 | 5,502,758 | +0.08(+0.11%) |
Dec 21, 2021 | 79.10 | 79.10 | 78.88 | 79.06 | 6,717,726 | -0.06(-0.08%) |
Dec 20, 2021 | 79.28 | 79.33 | 79.11 | 79.12 | 7,676,072 | -0.15(-0.19%) |
Dec 17, 2021 | 79.24 | 79.37 | 79.22 | 79.27 | 5,344,148 | +0.14(+0.18%) |
Dec 16, 2021 | 79.07 | 79.22 | 79.07 | 79.13 | 6,534,516 | +0.10(+0.13%) |
Dec 15, 2021 | 78.96 | 79.12 | 78.90 | 79.03 | 6,500,513 | -0.10(-0.13%) |
Dec 14, 2021 | 79.16 | 79.26 | 79.00 | 79.13 | 5,563,238 | -0.34(-0.43%) |
Dec 13, 2021 | 79.16 | 79.48 | 79.14 | 79.48 | 5,336,789 | +0.48(+0.61%) |
Dec 10, 2021 | 79.08 | 79.18 | 78.97 | 78.99 | 7,397,604 | +0.05(+0.06%) |
Dec 09, 2021 | 79.00 | 79.09 | 78.90 | 78.95 | 8,719,614 | +0.02(+0.02%) |
Dec 08, 2021 | 79.09 | 79.35 | 78.88 | 78.93 | 9,762,449 | -0.24(-0.30%) |
Dec 07, 2021 | 79.22 | 79.35 | 79.16 | 79.17 | 5,763,083 | -0.18(-0.22%) |
Dec 06, 2021 | 79.57 | 79.59 | 79.31 | 79.35 | 7,393,952 | -0.21(-0.27%) |
Dec 03, 2021 | 79.17 | 79.70 | 79.16 | 79.56 | 8,013,543 | +0.31(+0.39%) |
Dec 02, 2021 | 79.32 | 79.35 | 79.10 | 79.25 | 9,511,216 | +0.01(+0.01%) |
Dec 01, 2021 | 79.08 | 79.26 | 78.98 | 79.24 | 8,332,536 | +0.05(+0.06%) |
Nov 30, 2021 | 79.26 | 79.45 | 79.25 | 79.19 | 12,114,855 | +0.17(+0.21%) |
Nov 29, 2021 | 78.79 | 79.07 | 78.78 | 79.03 | 6,615,302 | -0.01(-0.01%) |
Nov 26, 2021 | 78.89 | 79.10 | 78.84 | 79.03 | 4,748,682 | +0.56(+0.71%) |
Nov 24, 2021 | 78.32 | 78.52 | 78.27 | 78.48 | 5,131,729 | +0.19(+0.24%) |
Nov 23, 2021 | 78.52 | 78.52 | 78.29 | 78.29 | 6,233,975 | -0.35(-0.45%) |
Nov 22, 2021 | 78.81 | 78.85 | 78.57 | 78.65 | 8,086,627 | -0.37(-0.46%) |
Nov 19, 2021 | 79.03 | 79.11 | 78.98 | 79.01 | 5,930,547 | +0.16(+0.21%) |
Nov 18, 2021 | 78.73 | 78.85 | 78.71 | 78.85 | 5,739,156 | +0.09(+0.12%) |
Nov 17, 2021 | 78.55 | 78.78 | 78.53 | 78.76 | 7,107,321 | +0.17(+0.21%) |
Nov 16, 2021 | 78.65 | 78.76 | 78.56 | 78.59 | 6,019,579 | -0.06(-0.07%) |
Nov 15, 2021 | 78.90 | 78.91 | 78.64 | 78.65 | 6,730,154 | -0.32(-0.41%) |
Nov 12, 2021 | 79.07 | 79.13 | 78.90 | 78.97 | 5,275,738 | +0.01(+0.01%) |
Nov 11, 2021 | 79.10 | 79.13 | 78.94 | 78.96 | 4,150,073 | -0.13(-0.16%) |
Nov 10, 2021 | 79.50 | 79.09 | 6,694,540 | -0.54(-0.68%) | ||
Nov 09, 2021 | 79.66 | 79.76 | 79.61 | 79.63 | 6,501,878 | +0.22(+0.28%) |
Nov 08, 2021 | 79.47 | 79.48 | 79.36 | 79.41 | 7,029,701 | -0.18(-0.22%) |
Nov 05, 2021 | 79.39 | 79.63 | 79.33 | 79.58 | 4,957,272 | +0.24(+0.30%) |
Nov 04, 2021 | 79.03 | 79.34 | 79.03 | 79.34 | 6,001,679 | +0.36(+0.46%) |
Nov 03, 2021 | 79.16 | 79.18 | 78.87 | 78.98 | 5,456,675 | -0.14(-0.18%) |
Nov 02, 2021 | 79.01 | 79.16 | 79.00 | 79.12 | 4,529,623 | +0.15(+0.19%) |
Nov 01, 2021 | 78.82 | 78.98 | 78.81 | 78.97 | 5,609,870 | -0.02(-0.03%) |
Oct 29, 2021 | 78.83 | 79.09 | 78.99 | 9,696,202 | -0.02(-0.02%) | |
Oct 28, 2021 | 79.07 | 79.15 | 78.96 | 79.01 | 6,727,341 | -0.10(-0.13%) |
Oct 27, 2021 | 78.97 | 79.22 | 78.86 | 79.11 | 8,230,430 | +0.29(+0.36%) |
Oct 26, 2021 | 78.74 | 78.83 | 78.83 | 6,627,202 | +0.16(+0.20%) | |
Oct 25, 2021 | 78.61 | 78.67 | 5,026,399 | +0.04(+0.05%) | ||
Oct 22, 2021 | 78.56 | 78.66 | 78.48 | 78.63 | 6,564,226 | +0.17(+0.21%) |
Oct 21, 2021 | 78.56 | 78.58 | 78.44 | 78.47 | 6,561,174 | -0.11(-0.14%) |
Oct 20, 2021 | 78.64 | 78.73 | 78.58 | 78.58 | 5,760,819 | -0.09(-0.12%) |
Oct 19, 2021 | 78.81 | 78.81 | 78.66 | 78.67 | 4,176,709 | -0.22(-0.28%) |
Oct 18, 2021 | 78.83 | 78.95 | 78.73 | 78.89 | 6,334,704 | -0.05(-0.06%) |
Oct 15, 2021 | 78.99 | 78.99 | 78.90 | 78.94 | 6,267,302 | -0.19(-0.25%) |
Oct 14, 2021 | 79.04 | 79.14 | 78.98 | 79.13 | 4,684,821 | +0.14(+0.18%) |
Oct 13, 2021 | 78.86 | 79.01 | 78.86 | 78.99 | 5,421,220 | +0.21(+0.27%) |
Oct 12, 2021 | 78.58 | 78.81 | 78.58 | 78.78 | 5,973,770 | +0.29(+0.37%) |
Oct 11, 2021 | 78.51 | 78.57 | 78.48 | 78.49 | 3,548,495 | -0.12(-0.15%) |
Oct 08, 2021 | 78.75 | 78.75 | 78.57 | 78.61 | 4,912,432 | -0.19(-0.25%) |
Oct 07, 2021 | 78.89 | 78.91 | 78.79 | 78.81 | 5,794,343 | -0.22(-0.28%) |
Oct 06, 2021 | 79.01 | 79.06 | 78.97 | 79.03 | 7,754,470 | +0.04(+0.05%) |
Oct 05, 2021 | 79.14 | 79.16 | 78.97 | 78.99 | 4,748,480 | -0.20(-0.26%) |
Oct 04, 2021 | 79.15 | 79.25 | 79.08 | 79.20 | 7,864,899 | -0.05(-0.06%) |
Oct 01, 2021 | 79.11 | 79.28 | 79.07 | 79.24 | 6,514,271 | +0.27(+0.34%) |
Sep 30, 2021 | 78.97 | 79.02 | 78.91 | 78.98 | 6,359,611 | -0.02(-0.02%) |
Sep 29, 2021 | 79.10 | 79.18 | 78.91 | 78.99 | 5,544,744 | +0.01(+0.01%) |
Sep 28, 2021 | 79.09 | 79.14 | 78.92 | 78.98 | 6,767,788 | -0.34(-0.43%) |
Sep 27, 2021 | 79.30 | 79.41 | 79.27 | 79.33 | 5,262,900 | -0.09(-0.12%) |
Sep 24, 2021 | 79.49 | 79.51 | 79.37 | 79.42 | 4,512,529 | -0.17(-0.21%) |
Sep 23, 2021 | 79.81 | 79.83 | 79.55 | 79.59 | 5,650,506 | -0.41(-0.51%) |
Sep 22, 2021 | 79.93 | 80.04 | 79.85 | 79.99 | 6,498,625 | +0.06(+0.08%) |
Sep 21, 2021 | 79.96 | 79.96 | 79.89 | 79.93 | 7,533,133 | -0.02(-0.02%) |
Sep 20, 2021 | 79.84 | 79.97 | 79.83 | 79.95 | 6,703,201 | +0.22(+0.28%) |
Sep 17, 2021 | 79.71 | 79.74 | 79.65 | 79.72 | 7,436,758 | -0.10(-0.13%) |
Sep 16, 2021 | 79.81 | 79.91 | 79.76 | 79.83 | 4,981,595 | -0.15(-0.18%) |
Sep 15, 2021 | 80.03 | 80.03 | 79.88 | 79.97 | 6,713,134 | -0.07(-0.09%) |
Sep 14, 2021 | 79.91 | 80.11 | 79.89 | 80.05 | 5,150,931 | +0.19(+0.24%) |
Sep 13, 2021 | 79.80 | 79.87 | 79.79 | 79.85 | 4,379,147 | +0.12(+0.15%) |
Sep 10, 2021 | 79.79 | 79.83 | 79.59 | 79.73 | 4,015,718 | -0.19(-0.24%) |
Sep 09, 2021 | 79.72 | 79.96 | 79.66 | 79.93 | 5,956,092 | +0.29(+0.36%) |
Sep 08, 2021 | 79.60 | 79.71 | 79.57 | 79.64 | 5,263,391 | +0.13(+0.16%) |
Sep 07, 2021 | 79.56 | 79.58 | 79.45 | 79.51 | 5,236,585 | -0.23(-0.29%) |
Sep 03, 2021 | 79.72 | 79.76 | 79.68 | 79.74 | 4,392,522 | -0.17(-0.21%) |
Sep 02, 2021 | 79.86 | 79.91 | 79.79 | 79.91 | 5,285,727 | +0.11(+0.14%) |
Sep 01, 2021 | 79.86 | 79.86 | 79.71 | 79.80 | 5,185,243 | +0.01(+0.02%) |
Aug 31, 2021 | 79.88 | 79.92 | 79.72 | 79.78 | 5,391,130 | -0.10(-0.13%) |
Aug 30, 2021 | 79.74 | 79.89 | 79.72 | 79.89 | 4,463,709 | +0.09(+0.12%) |
Aug 27, 2021 | 79.58 | 79.79 | 79.52 | 79.79 | 5,180,961 | +0.23(+0.29%) |
Aug 26, 2021 | 79.58 | 79.59 | 79.46 | 79.56 | 5,213,497 | +0.01(+0.01%) |
Aug 25, 2021 | 79.72 | 79.73 | 79.49 | 79.55 | 4,232,755 | -0.13(-0.16%) |
Aug 24, 2021 | 79.77 | 79.80 | 79.68 | 79.68 | 5,597,005 | -0.16(-0.20%) |
Aug 23, 2021 | 79.80 | 79.85 | 79.76 | 79.84 | 4,340,733 | +0.02(+0.02%) |
Aug 20, 2021 | 79.86 | 79.88 | 79.79 | 79.82 | 3,880,995 | -0.02(-0.02%) |
Aug 19, 2021 | 79.81 | 79.84 | 79.73 | 79.84 | 5,793,158 | +0.18(+0.22%) |
Aug 18, 2021 | 79.66 | 79.75 | 79.58 | 79.66 | 4,943,633 | -0.02(-0.02%) |
Aug 17, 2021 | 79.70 | 79.79 | 79.66 | 79.68 | 7,768,174 | -0.08(-0.10%) |
Aug 16, 2021 | 79.79 | 79.91 | 79.74 | 79.77 | 4,246,886 | +0.07(+0.09%) |
Aug 13, 2021 | 79.48 | 79.69 | 79.46 | 79.69 | 4,691,870 | +0.31(+0.40%) |
Aug 12, 2021 | 79.34 | 79.40 | 79.27 | 79.38 | 5,360,409 | +0.01(+0.01%) |
Aug 11, 2021 | 79.33 | 79.49 | 79.23 | 79.37 | 7,037,442 | +0.06(+0.07%) |
Aug 10, 2021 | 79.47 | 79.47 | 79.31 | 79.31 | 4,673,153 | -0.12(-0.15%) |
Aug 09, 2021 | 79.65 | 79.70 | 79.43 | 79.43 | 4,921,453 | -0.15(-0.19%) |
Aug 06, 2021 | 79.65 | 79.73 | 79.56 | 79.58 | 4,692,152 | -0.38(-0.47%) |
Aug 05, 2021 | 80.07 | 80.09 | 79.93 | 79.96 | 5,000,230 | -0.18(-0.23%) |
Aug 04, 2021 | 80.29 | 80.33 | 79.95 | 80.14 | 4,244,684 | +0.00(+0.00%) |
Aug 03, 2021 | 80.13 | 80.23 | 80.11 | 80.14 | 5,740,998 | +0.02(+0.02%) |
Aug 02, 2021 | 79.99 | 80.23 | 79.94 | 80.13 | 5,051,051 | +0.19(+0.24%) |
Jul 30, 2021 | 79.88 | 79.95 | 79.85 | 79.94 | 8,202,372 | +0.12(+0.15%) |
Jul 29, 2021 | 79.79 | 79.87 | 79.77 | 79.82 | 5,645,069 | -0.14(-0.17%) |
Jul 28, 2021 | 79.78 | 79.95 | 79.70 | 79.95 | 7,203,312 | +0.07(+0.09%) |
Jul 27, 2021 | 79.86 | 79.90 | 79.79 | 79.88 | 4,714,980 | +0.20(+0.25%) |
Jul 26, 2021 | 79.82 | 79.82 | 79.65 | 79.68 | 5,891,294 | -0.05(-0.06%) |
Jul 23, 2021 | 79.61 | 79.75 | 79.60 | 79.72 | 9,646,364 | -0.09(-0.12%) |
Jul 22, 2021 | 79.65 | 79.88 | 79.65 | 79.82 | 5,312,898 | +0.17(+0.22%) |
Jul 21, 2021 | 79.69 | 79.73 | 79.57 | 79.64 | 6,830,222 | -0.26(-0.32%) |
Jul 20, 2021 | 80.20 | 80.23 | 79.85 | 79.90 | 7,339,511 | -0.08(-0.10%) |
Jul 19, 2021 | 79.88 | 80.06 | 79.86 | 79.98 | 7,047,672 | +0.45(+0.57%) |
Jul 16, 2021 | 79.42 | 79.58 | 79.41 | 79.53 | 6,213,957 | -0.07(-0.09%) |
Jul 15, 2021 | 79.55 | 79.61 | 79.40 | 79.60 | 3,713,768 | +0.19(+0.24%) |
Jul 14, 2021 | 79.31 | 79.43 | 79.29 | 79.41 | 5,466,264 | +0.27(+0.34%) |
Jul 13, 2021 | 79.38 | 79.45 | 79.11 | 79.14 | 9,318,289 | -0.25(-0.31%) |
Jul 12, 2021 | 79.47 | 79.50 | 79.35 | 79.39 | 10,619,652 | -0.03(-0.03%) |
Jul 09, 2021 | 79.47 | 79.48 | 79.42 | 79.42 | 11,184,707 | -0.25(-0.31%) |
Jul 08, 2021 | 79.62 | 79.76 | 79.59 | 79.67 | 7,588,293 | +0.07(+0.09%) |
Jul 07, 2021 | 79.51 | 79.64 | 79.45 | 79.59 | 6,440,595 | +0.17(+0.21%) |
Jul 06, 2021 | 79.24 | 79.48 | 79.24 | 79.43 | 6,199,298 | +0.29(+0.36%) |
Jul 02, 2021 | 79.01 | 79.14 | 79.00 | 79.14 | 4,684,784 | +0.14(+0.17%) |
Jul 01, 2021 | 78.99 | 79.03 | 78.89 | 79.00 | 6,260,453 | -0.01(-0.01%) |
Jun 30, 2021 | 79.01 | 79.09 | 78.99 | 79.01 | 5,268,483 | +0.06(+0.07%) |
Jun 29, 2021 | 78.80 | 78.96 | 78.80 | 78.96 | 11,601,878 | +0.04(+0.05%) |
Jun 28, 2021 | 78.83 | 78.97 | 78.81 | 78.92 | 6,157,200 | +0.21(+0.27%) |
Jun 25, 2021 | 78.87 | 78.88 | 78.61 | 78.71 | 6,542,588 | -0.15(-0.19%) |
Jun 24, 2021 | 78.86 | 78.91 | 78.83 | 78.86 | 5,274,481 | +0.04(+0.05%) |
Jun 23, 2021 | 78.83 | 78.89 | 78.77 | 78.82 | 6,239,530 | -0.06(-0.07%) |
Jun 22, 2021 | 78.67 | 78.88 | 78.66 | 78.87 | 4,438,301 | +0.11(+0.14%) |
Jun 21, 2021 | 78.86 | 78.88 | 78.75 | 78.76 | 8,596,163 | -0.28(-0.35%) |
Jun 18, 2021 | 78.86 | 79.10 | 78.77 | 79.04 | 6,351,695 | +0.25(+0.32%) |
Jun 17, 2021 | 78.65 | 78.99 | 78.63 | 78.79 | 7,030,548 | +0.27(+0.34%) |
Jun 16, 2021 | 78.82 | 78.86 | 78.43 | 78.52 | 7,938,039 | -0.22(-0.28%) |
Jun 15, 2021 | 78.71 | 78.77 | 78.67 | 78.75 | 6,711,003 | +0.00(+0.00%) |
Jun 14, 2021 | 78.89 | 78.89 | 78.73 | 78.75 | 4,824,159 | -0.20(-0.26%) |
Jun 11, 2021 | 78.95 | 78.98 | 78.87 | 78.95 | 4,559,707 | -0.02(-0.02%) |
Jun 10, 2021 | 78.69 | 78.98 | 78.66 | 78.97 | 8,044,535 | +0.17(+0.21%) |
Jun 09, 2021 | 78.83 | 78.87 | 78.75 | 78.80 | 5,229,058 | +0.16(+0.20%) |
Jun 08, 2021 | 78.64 | 78.66 | 78.60 | 78.64 | 5,543,598 | +0.15(+0.19%) |
Jun 07, 2021 | 78.50 | 78.52 | 78.46 | 78.50 | 11,638,385 | -0.06(-0.07%) |
Jun 04, 2021 | 78.34 | 78.55 | 78.32 | 78.55 | 31,113,200 | +0.31(+0.40%) |
Jun 03, 2021 | 78.31 | 78.31 | 78.22 | 78.24 | 5,249,360 | -0.15(-0.19%) |
Jun 02, 2021 | 78.29 | 78.40 | 78.27 | 78.39 | 5,956,966 | +0.08(+0.11%) |
Jun 01, 2021 | 78.26 | 78.32 | 78.17 | 78.30 | 5,867,844 | -0.01(-0.01%) |
May 28, 2021 | 78.32 | 78.43 | 78.30 | 78.31 | 5,725,349 | -0.01(-0.01%) |
May 27, 2021 | 78.36 | 78.38 | 78.25 | 78.32 | 5,678,140 | -0.11(-0.14%) |
May 26, 2021 | 78.41 | 78.49 | 78.36 | 78.43 | 5,263,567 | -0.03(-0.04%) |
May 25, 2021 | 78.30 | 78.46 | 78.29 | 78.46 | 5,700,285 | +0.20(+0.26%) |
May 24, 2021 | 78.21 | 78.29 | 78.20 | 78.25 | 7,572,616 | +0.09(+0.12%) |
May 21, 2021 | 78.18 | 78.21 | 78.10 | 78.16 | 5,499,120 | +0.02(+0.02%) |
May 20, 2021 | 77.97 | 78.15 | 77.97 | 78.14 | 5,863,771 | +0.26(+0.33%) |
May 19, 2021 | 77.99 | 78.07 | 77.79 | 77.89 | 7,089,279 | -0.08(-0.11%) |
May 18, 2021 | 77.99 | 78.01 | 77.93 | 77.97 | 5,042,134 | -0.08(-0.11%) |
May 17, 2021 | 78.11 | 78.11 | 78.02 | 78.05 | 5,174,907 | -0.07(-0.09%) |
May 14, 2021 | 78.05 | 78.13 | 78.00 | 78.13 | 6,818,007 | +0.18(+0.24%) |
May 13, 2021 | 77.78 | 77.98 | 77.78 | 77.94 | 7,611,586 | +0.16(+0.20%) |
May 12, 2021 | 77.93 | 77.93 | 77.76 | 77.79 | 7,634,409 | -0.28(-0.35%) |
May 11, 2021 | 78.08 | 78.10 | 78.01 | 78.06 | 7,219,488 | -0.16(-0.20%) |
May 10, 2021 | 78.41 | 78.43 | 78.20 | 78.22 | 6,763,306 | -0.18(-0.23%) |
May 07, 2021 | 78.51 | 78.62 | 78.35 | 78.40 | 5,320,026 | +0.01(+0.01%) |
May 06, 2021 | 78.30 | 78.44 | 78.29 | 78.39 | 4,511,430 | +0.04(+0.05%) |
May 05, 2021 | 78.26 | 78.38 | 78.23 | 78.35 | 6,478,036 | +0.05(+0.06%) |
May 04, 2021 | 78.29 | 78.43 | 78.26 | 78.31 | 6,010,453 | +0.10(+0.13%) |