Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.47 | 73.57 | 73.45 | 73.49 | 7,535,548 | -0.16(-0.22%) |
Apr 28, 2022 | 73.73 | 73.73 | 73.56 | 73.66 | 4,267,596 | -0.09(-0.12%) |
Apr 27, 2022 | 73.92 | 73.92 | 73.71 | 73.74 | 4,677,621 | -0.09(-0.12%) |
Apr 26, 2022 | 73.74 | 73.84 | 73.74 | 73.83 | 3,980,473 | +0.18(+0.25%) |
Apr 25, 2022 | 73.66 | 73.81 | 73.62 | 73.65 | 4,188,338 | +0.18(+0.25%) |
Apr 22, 2022 | 73.29 | 73.50 | 73.28 | 73.47 | 3,945,502 | +0.02(+0.03%) |
Apr 21, 2022 | 73.37 | 73.60 | 73.36 | 73.45 | 3,711,411 | -0.22(-0.30%) |
Apr 20, 2022 | 73.60 | 73.69 | 73.60 | 73.67 | 3,637,688 | +0.11(+0.16%) |
Apr 19, 2022 | 73.70 | 73.73 | 73.54 | 73.55 | 3,863,240 | -0.28(-0.37%) |
Apr 18, 2022 | 73.85 | 73.89 | 73.81 | 73.83 | 3,571,568 | -0.05(-0.06%) |
Apr 14, 2022 | 73.96 | 74.02 | 73.86 | 73.88 | 4,374,264 | -0.19(-0.26%) |
Apr 13, 2022 | 74.07 | 74.21 | 74.05 | 74.07 | 3,761,310 | +0.07(+0.09%) |
Apr 12, 2022 | 73.93 | 74.06 | 73.91 | 74.00 | 3,472,687 | +0.24(+0.32%) |
Apr 11, 2022 | 73.69 | 73.80 | 73.69 | 73.76 | 5,020,358 | -0.03(-0.04%) |
Apr 08, 2022 | 73.76 | 73.85 | 73.76 | 73.79 | 4,666,527 | -0.15(-0.21%) |
Apr 07, 2022 | 73.94 | 74.00 | 73.88 | 73.94 | 5,248,654 | +0.08(+0.10%) |
Apr 06, 2022 | 73.77 | 73.97 | 73.75 | 73.87 | 4,536,064 | +0.00(+0.00%) |
Apr 05, 2022 | 74.05 | 74.11 | 73.84 | 73.87 | 3,100,474 | -0.25(-0.33%) |
Apr 04, 2022 | 74.07 | 74.11 | 74.02 | 74.11 | 2,962,981 | +0.05(+0.06%) |
Apr 01, 2022 | 74.00 | 74.11 | 74.00 | 74.07 | 4,823,044 | -0.16(-0.22%) |
Mar 31, 2022 | 74.26 | 74.32 | 74.22 | 74.23 | 4,991,661 | +0.00(+0.00%) |
Mar 30, 2022 | 74.13 | 74.26 | 74.13 | 74.23 | 5,621,975 | +0.08(+0.10%) |
Mar 29, 2022 | 74.09 | 74.19 | 74.06 | 74.15 | 5,468,835 | +0.15(+0.21%) |
Mar 28, 2022 | 74.03 | 74.12 | 74.00 | 74.00 | 3,801,489 | -0.09(-0.12%) |
Mar 25, 2022 | 74.28 | 74.28 | 74.03 | 74.09 | 13,483,776 | -0.27(-0.36%) |
Mar 24, 2022 | 74.24 | 74.40 | 74.24 | 74.35 | 13,677,263 | -0.07(-0.09%) |
Mar 23, 2022 | 74.41 | 74.47 | 74.35 | 74.42 | 12,189,614 | +0.06(+0.08%) |
Mar 22, 2022 | 74.33 | 74.39 | 74.31 | 74.36 | 4,598,424 | -0.08(-0.10%) |
Mar 21, 2022 | 74.66 | 74.66 | 74.42 | 74.44 | 3,086,807 | -0.36(-0.48%) |
Mar 18, 2022 | 74.76 | 74.80 | 74.74 | 74.80 | 7,130,064 | +0.02(+0.03%) |
Mar 17, 2022 | 74.73 | 74.82 | 74.71 | 74.78 | 2,936,577 | +0.02(+0.03%) |
Mar 16, 2022 | 74.76 | 74.85 | 74.57 | 74.76 | 4,391,002 | -0.05(-0.06%) |
Mar 15, 2022 | 74.91 | 74.96 | 74.80 | 74.81 | 4,066,171 | +0.00(+0.00%) |
Mar 14, 2022 | 74.91 | 74.95 | 74.79 | 74.81 | 4,984,335 | -0.27(-0.36%) |
Mar 11, 2022 | 75.13 | 75.14 | 75.05 | 75.08 | 2,918,353 | -0.07(-0.09%) |
Mar 10, 2022 | 75.19 | 75.10 | 75.14 | 3,722,781 | -0.12(-0.16%) | |
Mar 09, 2022 | 75.26 | 75.30 | 75.22 | 75.27 | 3,706,672 | -0.09(-0.11%) |
Mar 08, 2022 | 75.43 | 75.43 | 75.31 | 75.35 | 4,247,471 | -0.17(-0.23%) |
Mar 07, 2022 | 75.63 | 75.66 | 75.53 | 75.53 | 3,235,215 | -0.17(-0.23%) |
Mar 04, 2022 | 75.68 | 75.79 | 75.68 | 75.70 | 3,339,849 | +0.10(+0.13%) |
Mar 03, 2022 | 75.60 | 75.64 | 75.55 | 75.60 | 3,255,846 | +0.04(+0.05%) |
Mar 02, 2022 | 75.78 | 75.79 | 75.56 | 75.56 | 3,818,948 | -0.39(-0.51%) |
Mar 01, 2022 | 75.88 | 76.10 | 75.82 | 75.95 | 9,106,773 | +0.26(+0.35%) |
Feb 28, 2022 | 75.65 | 75.76 | 75.61 | 75.69 | 3,197,102 | +0.25(+0.33%) |
Feb 25, 2022 | 75.42 | 75.47 | 75.38 | 75.44 | 3,649,850 | -0.03(-0.04%) |
Feb 24, 2022 | 75.53 | 75.57 | 75.45 | 75.47 | 6,749,899 | +0.10(+0.14%) |
Feb 23, 2022 | 75.42 | 75.45 | 75.37 | 75.37 | 2,290,180 | -0.12(-0.16%) |
Feb 22, 2022 | 75.49 | 75.52 | 75.44 | 75.49 | 2,613,819 | -0.09(-0.11%) |
Feb 18, 2022 | 75.58 | 0 | +0.04(+0.05%) | |||
Feb 17, 2022 | 75.50 | 75.54 | 75.49 | 75.54 | 3,518,739 | +0.09(+0.11%) |
Feb 16, 2022 | 75.41 | 75.48 | 75.39 | 75.45 | 2,985,169 | +0.10(+0.13%) |
Feb 15, 2022 | 75.37 | 75.41 | 75.33 | 75.36 | 2,956,423 | +0.01(+0.01%) |
Feb 14, 2022 | 75.41 | 75.44 | 75.33 | 75.35 | 3,619,229 | -0.21(-0.28%) |
Feb 11, 2022 | 75.43 | 75.58 | 75.33 | 75.56 | 5,232,543 | +0.27(+0.35%) |
Feb 10, 2022 | 75.54 | 75.57 | 75.29 | 75.29 | 7,240,128 | -0.43(-0.57%) |
Feb 09, 2022 | 75.74 | 75.81 | 75.72 | 75.72 | 3,897,388 | -0.02(-0.03%) |
Feb 08, 2022 | 75.80 | 75.81 | 75.74 | 75.74 | 3,380,152 | -0.10(-0.14%) |
Feb 07, 2022 | 75.82 | 75.87 | 75.81 | 75.84 | 3,051,389 | +0.04(+0.05%) |
Feb 04, 2022 | 75.88 | 75.88 | 75.80 | 75.81 | 2,768,626 | -0.25(-0.33%) |
Feb 03, 2022 | 76.16 | 76.05 | 5,626,174 | -0.11(-0.15%) | ||
Feb 02, 2022 | 76.15 | 76.19 | 76.13 | 76.17 | 7,800,087 | +0.08(+0.10%) |
Feb 01, 2022 | 76.12 | 76.17 | 76.04 | 76.09 | 11,033,075 | -0.01(-0.01%) |
Jan 31, 2022 | 76.06 | 76.14 | 76.10 | 3,829,392 | -0.01(-0.01%) | |
Jan 28, 2022 | 76.05 | 76.12 | 76.03 | 76.11 | 14,775,418 | +0.06(+0.08%) |
Jan 27, 2022 | 76.09 | 76.11 | 76.04 | 76.05 | 3,815,601 | -0.04(-0.05%) |
Jan 26, 2022 | 76.32 | 76.35 | 76.09 | 76.09 | 8,767,318 | -0.22(-0.29%) |
Jan 25, 2022 | 76.34 | 76.40 | 76.31 | 76.31 | 3,724,443 | -0.06(-0.07%) |
Jan 24, 2022 | 76.36 | 76.44 | 76.34 | 76.36 | 4,747,005 | +0.04(+0.05%) |
Jan 21, 2022 | 76.42 | 76.42 | 76.30 | 76.33 | 2,848,641 | +0.12(+0.16%) |
Jan 20, 2022 | 76.22 | 76.25 | 76.18 | 76.20 | 4,884,139 | -0.01(-0.01%) |
Jan 19, 2022 | 76.21 | 76.28 | 76.21 | 76.21 | 2,237,597 | +0.05(+0.06%) |
Jan 18, 2022 | 76.25 | 76.30 | 76.16 | 76.16 | 3,694,544 | -0.22(-0.29%) |
Jan 14, 2022 | 76.38 | 0 | -0.14(-0.19%) | |||
Jan 13, 2022 | 76.45 | 76.53 | 76.45 | 76.53 | 4,008,343 | +0.05(+0.06%) |
Jan 12, 2022 | 76.48 | 76.51 | 76.46 | 76.48 | 4,125,876 | +0.02(+0.02%) |
Jan 11, 2022 | 76.36 | 76.48 | 76.36 | 76.46 | 1,876,924 | +0.02(+0.02%) |
Jan 10, 2022 | 76.46 | 76.47 | 76.41 | 76.44 | 3,098,941 | -0.07(-0.09%) |
Jan 07, 2022 | 76.52 | 76.53 | 76.46 | 76.51 | 2,135,031 | -0.02(-0.02%) |
Jan 06, 2022 | 76.57 | 76.60 | 76.53 | 76.53 | 4,157,508 | -0.12(-0.16%) |
Jan 05, 2022 | 76.74 | 76.76 | 76.62 | 76.65 | 2,943,184 | -0.14(-0.19%) |
Jan 04, 2022 | 76.71 | 76.79 | 76.71 | 76.79 | 2,422,550 | +0.05(+0.06%) |
Jan 03, 2022 | 76.74 | 76.76 | 76.72 | 76.74 | 3,168,670 | -0.14(-0.19%) |
Dec 31, 2021 | 76.90 | 76.93 | 76.87 | 76.89 | 2,433,512 | -0.01(-0.01%) |
Dec 30, 2021 | 76.85 | 76.90 | 76.83 | 76.90 | 3,364,402 | +0.06(+0.07%) |
Dec 29, 2021 | 76.85 | 76.87 | 76.80 | 76.84 | 3,779,082 | -0.03(-0.04%) |
Dec 28, 2021 | 76.87 | 76.90 | 76.86 | 76.87 | 3,969,246 | +0.00(+0.00%) |
Dec 27, 2021 | 76.87 | 76.88 | 76.85 | 76.87 | 3,308,120 | -0.01(-0.01%) |
Dec 23, 2021 | 76.90 | 76.90 | 76.86 | 76.88 | 2,606,290 | -0.02(-0.03%) |
Dec 22, 2021 | 76.89 | 76.91 | 76.86 | 76.90 | 3,347,804 | +0.05(+0.06%) |
Dec 21, 2021 | 77.00 | 77.00 | 76.85 | 76.85 | 2,661,723 | -0.12(-0.16%) |
Dec 20, 2021 | 76.98 | 77.03 | 76.95 | 76.98 | 2,585,996 | +0.03(+0.04%) |
Dec 17, 2021 | 76.97 | 77.01 | 76.92 | 76.95 | 3,671,842 | +0.01(+0.01%) |
Dec 16, 2021 | 76.87 | 76.97 | 76.87 | 76.94 | 2,700,021 | +0.09(+0.12%) |
Dec 15, 2021 | 76.78 | 76.85 | 76.72 | 76.85 | 2,786,844 | +0.02(+0.02%) |
Dec 14, 2021 | 76.83 | 76.86 | 76.81 | 76.83 | 2,684,145 | -0.05(-0.06%) |
Dec 13, 2021 | 76.85 | 76.91 | 76.82 | 76.87 | 2,502,179 | +0.05(+0.06%) |
Dec 10, 2021 | 76.82 | 76.88 | 76.70 | 76.83 | 2,351,301 | +0.06(+0.07%) |
Dec 09, 2021 | 76.82 | 76.84 | 76.77 | 76.77 | 2,448,846 | +0.00(+0.00%) |
Dec 08, 2021 | 76.79 | 76.80 | 76.73 | 76.77 | 2,809,264 | -0.03(-0.04%) |
Dec 07, 2021 | 76.83 | 76.85 | 76.77 | 76.80 | 2,431,077 | -0.08(-0.10%) |
Dec 06, 2021 | 76.98 | 76.98 | 76.87 | 76.87 | 2,774,215 | -0.09(-0.12%) |
Dec 03, 2021 | 76.83 | 77.03 | 76.83 | 76.97 | 2,694,167 | +0.09(+0.11%) |
Dec 02, 2021 | 76.96 | 76.96 | 76.85 | 76.88 | 7,271,230 | -0.13(-0.17%) |
Dec 01, 2021 | 76.93 | 77.02 | 76.87 | 77.02 | 3,026,069 | +0.01(+0.01%) |
Nov 30, 2021 | 77.10 | 77.21 | 77.10 | 77.00 | 3,808,259 | +0.00(+0.00%) |
Nov 29, 2021 | 76.89 | 77.02 | 76.89 | 77.00 | 2,465,027 | +0.02(+0.02%) |
Nov 26, 2021 | 76.86 | 77.03 | 76.85 | 76.99 | 1,174,651 | +0.27(+0.36%) |
Nov 24, 2021 | 76.70 | 76.75 | 76.70 | 76.71 | 5,224,588 | -0.07(-0.09%) |
Nov 23, 2021 | 76.79 | 76.82 | 76.76 | 76.78 | 7,219,407 | -0.02(-0.02%) |
Nov 22, 2021 | 76.87 | 76.89 | 76.78 | 76.80 | 2,381,574 | -0.16(-0.21%) |
Nov 19, 2021 | 77.05 | 77.10 | 76.96 | 76.96 | 4,086,425 | -0.04(-0.05%) |
Nov 18, 2021 | 76.93 | 77.00 | 76.93 | 77.00 | 1,616,404 | +0.01(+0.01%) |
Nov 17, 2021 | 76.93 | 76.99 | 76.92 | 76.99 | 3,062,740 | +0.06(+0.07%) |
Nov 16, 2021 | 76.89 | 76.96 | 76.89 | 76.93 | 1,722,867 | -0.01(-0.01%) |
Nov 15, 2021 | 76.98 | 77.00 | 76.92 | 76.94 | 2,778,607 | -0.05(-0.06%) |
Nov 12, 2021 | 77.01 | 77.01 | 76.95 | 76.99 | 2,930,316 | +0.08(+0.10%) |
Nov 11, 2021 | 76.97 | 76.98 | 76.90 | 76.91 | 2,250,226 | -0.13(-0.17%) |
Nov 10, 2021 | 77.12 | 77.04 | 4,065,975 | -0.21(-0.27%) | ||
Nov 09, 2021 | 77.28 | 77.29 | 77.25 | 77.25 | 2,684,797 | +0.01(+0.01%) |
Nov 08, 2021 | 77.26 | 77.28 | 77.18 | 77.24 | 2,904,050 | -0.09(-0.11%) |
Nov 05, 2021 | 77.27 | 77.34 | 77.22 | 77.33 | 2,817,481 | +0.09(+0.11%) |
Nov 04, 2021 | 77.17 | 77.28 | 77.17 | 77.24 | 3,122,101 | +0.09(+0.12%) |
Nov 03, 2021 | 77.14 | 77.17 | 77.00 | 77.15 | 3,001,237 | -0.01(-0.01%) |
Nov 02, 2021 | 77.10 | 77.18 | 77.08 | 77.16 | 2,768,372 | +0.09(+0.12%) |
Nov 01, 2021 | 77.03 | 77.08 | 77.00 | 77.06 | 2,486,763 | +0.01(+0.02%) |
Oct 29, 2021 | 76.99 | 77.12 | 76.96 | 77.05 | 3,512,946 | -0.02(-0.02%) |
Oct 28, 2021 | 77.04 | 77.13 | 77.03 | 77.07 | 3,269,345 | -0.02(-0.02%) |
Oct 27, 2021 | 77.10 | 77.13 | 76.99 | 77.09 | 3,519,076 | +0.02(+0.02%) |
Oct 26, 2021 | 77.09 | 77.07 | 2,562,755 | -0.04(-0.05%) | ||
Oct 25, 2021 | 77.05 | 77.12 | 77.02 | 77.11 | 2,944,399 | +0.09(+0.11%) |
Oct 22, 2021 | 77.03 | 77.06 | 76.95 | 77.02 | 3,787,626 | +0.01(+0.01%) |
Oct 21, 2021 | 77.11 | 77.15 | 77.01 | 77.01 | 2,843,125 | -0.16(-0.21%) |
Oct 20, 2021 | 77.16 | 77.19 | 77.16 | 77.17 | 2,648,087 | +0.02(+0.02%) |
Oct 19, 2021 | 77.14 | 77.18 | 77.13 | 77.15 | 3,123,928 | +0.03(+0.04%) |
Oct 18, 2021 | 77.13 | 77.16 | 77.09 | 77.12 | 2,521,011 | -0.09(-0.12%) |
Oct 15, 2021 | 77.27 | 77.31 | 77.20 | 77.22 | 1,862,920 | -0.09(-0.12%) |
Oct 14, 2021 | 77.32 | 77.34 | 77.30 | 77.31 | 1,634,005 | +0.03(+0.04%) |
Oct 13, 2021 | 77.29 | 77.31 | 77.27 | 77.29 | 2,701,343 | -0.03(-0.04%) |
Oct 12, 2021 | 77.20 | 77.32 | 77.20 | 77.31 | 1,688,524 | +0.06(+0.07%) |
Oct 11, 2021 | 77.30 | 77.31 | 77.26 | 77.26 | 1,028,665 | -0.09(-0.12%) |
Oct 08, 2021 | 77.41 | 77.41 | 77.34 | 77.35 | 2,671,469 | -0.05(-0.06%) |
Oct 07, 2021 | 77.44 | 77.44 | 77.39 | 77.40 | 3,340,218 | -0.05(-0.06%) |
Oct 06, 2021 | 77.46 | 77.46 | 77.43 | 77.45 | 1,930,104 | -0.02(-0.02%) |
Oct 05, 2021 | 77.51 | 77.51 | 77.47 | 77.47 | 1,629,319 | -0.05(-0.06%) |
Oct 04, 2021 | 77.53 | 77.55 | 77.49 | 77.51 | 2,400,394 | -0.05(-0.06%) |
Oct 01, 2021 | 77.51 | 77.56 | 77.48 | 77.56 | 3,275,823 | +0.11(+0.14%) |
Sep 30, 2021 | 77.42 | 77.46 | 77.41 | 77.45 | 4,040,739 | +0.00(+0.00%) |
Sep 29, 2021 | 77.43 | 77.45 | 77.42 | 77.45 | 3,249,600 | +0.04(+0.05%) |
Sep 28, 2021 | 77.43 | 77.46 | 77.38 | 77.42 | 2,069,861 | -0.03(-0.04%) |
Sep 27, 2021 | 77.44 | 77.45 | 77.42 | 77.44 | 3,402,412 | -0.02(-0.02%) |
Sep 24, 2021 | 77.51 | 77.51 | 77.46 | 77.46 | 1,732,311 | -0.05(-0.06%) |
Sep 23, 2021 | 77.55 | 77.55 | 77.49 | 77.51 | 1,871,267 | -0.06(-0.07%) |
Sep 22, 2021 | 77.63 | 77.64 | 77.55 | 77.57 | 2,679,262 | -0.09(-0.11%) |
Sep 21, 2021 | 77.65 | 77.66 | 77.63 | 77.65 | 2,526,879 | +0.02(+0.02%) |
Sep 20, 2021 | 77.60 | 77.64 | 77.60 | 77.63 | 2,871,667 | +0.04(+0.05%) |
Sep 17, 2021 | 77.59 | 77.59 | 77.57 | 77.59 | 5,451,303 | -0.04(-0.05%) |
Sep 16, 2021 | 77.61 | 77.64 | 77.60 | 77.63 | 2,469,967 | -0.05(-0.06%) |
Sep 15, 2021 | 77.65 | 77.68 | 77.65 | 77.68 | 2,193,704 | +0.00(+0.00%) |
Sep 14, 2021 | 77.69 | 77.71 | 77.67 | 77.68 | 1,382,716 | +0.02(+0.02%) |
Sep 13, 2021 | 77.63 | 77.68 | 77.63 | 77.66 | 2,063,350 | +0.01(+0.01%) |
Sep 10, 2021 | 77.67 | 77.67 | 77.62 | 77.65 | 2,648,964 | -0.02(-0.02%) |
Sep 09, 2021 | 77.66 | 77.68 | 77.62 | 77.67 | 1,536,022 | +0.03(+0.04%) |
Sep 08, 2021 | 77.68 | 77.68 | 77.61 | 77.64 | 1,876,636 | +0.03(+0.04%) |
Sep 07, 2021 | 77.65 | 77.79 | 77.61 | 77.61 | 1,630,356 | -0.07(-0.09%) |
Sep 03, 2021 | 77.68 | 77.68 | 77.66 | 77.68 | 1,710,911 | -0.01(-0.01%) |
Sep 02, 2021 | 77.68 | 77.69 | 77.67 | 77.69 | 3,297,277 | +0.01(+0.01%) |
Sep 01, 2021 | 77.69 | 77.69 | 77.64 | 77.68 | 1,526,946 | -0.00(-0.01%) |
Aug 31, 2021 | 77.67 | 77.68 | 77.65 | 77.68 | 1,794,389 | +0.00(+0.00%) |
Aug 30, 2021 | 77.62 | 77.68 | 77.62 | 77.68 | 2,300,733 | +0.05(+0.06%) |
Aug 27, 2021 | 77.53 | 77.64 | 77.52 | 77.64 | 1,664,989 | +0.08(+0.10%) |
Aug 26, 2021 | 77.54 | 77.57 | 77.52 | 77.56 | 2,088,761 | -0.01(-0.01%) |
Aug 25, 2021 | 77.57 | 77.67 | 77.55 | 77.57 | 2,019,231 | -0.02(-0.02%) |
Aug 24, 2021 | 77.61 | 77.61 | 77.57 | 77.59 | 1,770,925 | -0.02(-0.02%) |
Aug 23, 2021 | 77.57 | 77.61 | 77.57 | 77.61 | 3,108,854 | +0.02(+0.02%) |
Aug 20, 2021 | 77.63 | 77.63 | 77.58 | 77.59 | 1,203,698 | +0.01(+0.01%) |
Aug 19, 2021 | 77.60 | 77.64 | 77.58 | 77.58 | 3,804,659 | +0.00(+0.00%) |
Aug 18, 2021 | 77.62 | 77.63 | 77.55 | 77.58 | 1,927,018 | -0.04(-0.05%) |
Aug 17, 2021 | 77.63 | 77.64 | 77.47 | 77.62 | 1,384,177 | -0.04(-0.05%) |
Aug 16, 2021 | 77.66 | 77.67 | 77.64 | 77.66 | 1,528,599 | +0.06(+0.07%) |
Aug 13, 2021 | 77.58 | 77.60 | 77.54 | 77.60 | 1,563,928 | +0.06(+0.07%) |
Aug 12, 2021 | 77.53 | 77.56 | 77.53 | 77.54 | 3,361,635 | -0.02(-0.02%) |
Aug 11, 2021 | 77.56 | 77.59 | 77.51 | 77.56 | 2,577,193 | +0.06(+0.07%) |
Aug 10, 2021 | 77.59 | 77.59 | 77.50 | 77.50 | 3,523,080 | -0.06(-0.07%) |
Aug 09, 2021 | 77.64 | 77.66 | 77.55 | 77.56 | 5,181,003 | -0.05(-0.06%) |
Aug 06, 2021 | 77.63 | 77.67 | 77.58 | 77.61 | 2,402,245 | -0.08(-0.10%) |
Aug 05, 2021 | 77.72 | 77.76 | 77.67 | 77.68 | 2,606,298 | -0.09(-0.11%) |
Aug 04, 2021 | 77.85 | 77.86 | 77.72 | 77.77 | 2,046,634 | -0.05(-0.06%) |
Aug 03, 2021 | 77.81 | 77.84 | 77.80 | 77.82 | 1,974,917 | +0.02(+0.02%) |
Aug 02, 2021 | 77.78 | 77.82 | 77.75 | 77.80 | 2,144,727 | +0.06(+0.07%) |
Jul 30, 2021 | 77.70 | 77.74 | 77.68 | 77.74 | 3,829,011 | +0.04(+0.05%) |
Jul 29, 2021 | 77.68 | 77.71 | 77.67 | 77.70 | 3,586,377 | -0.04(-0.05%) |
Jul 28, 2021 | 77.70 | 77.74 | 77.64 | 77.74 | 22,140,260 | +0.04(+0.05%) |
Jul 27, 2021 | 77.71 | 77.71 | 77.67 | 77.70 | 11,428,228 | +0.02(+0.02%) |
Jul 26, 2021 | 77.66 | 77.69 | 77.66 | 77.68 | 19,403,934 | +0.00(+0.00%) |
Jul 23, 2021 | 77.63 | 77.70 | 77.63 | 77.68 | 39,350,532 | +0.00(+0.00%) |
Jul 22, 2021 | 77.62 | 77.69 | 77.62 | 77.68 | 3,752,311 | +0.04(+0.05%) |
Jul 21, 2021 | 77.64 | 77.67 | 77.61 | 77.64 | 4,000,765 | -0.03(-0.04%) |
Jul 20, 2021 | 77.75 | 77.76 | 77.66 | 77.67 | 5,568,077 | +0.02(+0.02%) |
Jul 19, 2021 | 77.64 | 77.71 | 77.61 | 77.65 | 3,102,384 | +0.11(+0.15%) |
Jul 16, 2021 | 77.50 | 77.61 | 77.49 | 77.54 | 1,619,700 | -0.03(-0.04%) |
Jul 15, 2021 | 77.58 | 77.58 | 77.52 | 77.57 | 2,055,837 | +0.02(+0.02%) |
Jul 14, 2021 | 77.53 | 77.55 | 77.47 | 77.55 | 1,619,472 | +0.08(+0.10%) |
Jul 13, 2021 | 77.52 | 77.53 | 77.47 | 77.47 | 1,671,011 | -0.07(-0.09%) |
Jul 12, 2021 | 77.59 | 77.59 | 77.53 | 77.54 | 1,505,276 | -0.05(-0.06%) |
Jul 09, 2021 | 77.61 | 77.61 | 77.57 | 77.59 | 2,433,118 | -0.06(-0.07%) |
Jul 08, 2021 | 77.61 | 77.65 | 77.59 | 77.64 | 2,202,746 | +0.06(+0.07%) |
Jul 07, 2021 | 77.52 | 77.59 | 77.52 | 77.59 | 1,687,216 | +0.04(+0.05%) |
Jul 06, 2021 | 77.49 | 77.57 | 77.47 | 77.55 | 1,648,818 | +0.07(+0.09%) |
Jul 02, 2021 | 77.47 | 77.48 | 77.44 | 77.48 | 1,202,931 | +0.06(+0.07%) |
Jul 01, 2021 | 77.46 | 77.52 | 77.40 | 77.43 | 1,990,414 | -0.02(-0.03%) |
Jun 30, 2021 | 77.47 | 77.47 | 77.44 | 77.45 | 2,011,994 | +0.01(+0.01%) |
Jun 29, 2021 | 77.42 | 77.44 | 77.41 | 77.44 | 1,642,382 | +0.02(+0.02%) |
Jun 28, 2021 | 77.41 | 77.43 | 77.39 | 77.42 | 3,182,412 | +0.04(+0.05%) |
Jun 25, 2021 | 77.39 | 77.42 | 77.36 | 77.38 | 1,765,313 | -0.02(-0.02%) |
Jun 24, 2021 | 77.44 | 77.44 | 77.38 | 77.40 | 1,920,164 | -0.01(-0.01%) |
Jun 23, 2021 | 77.46 | 77.46 | 77.40 | 77.41 | 2,568,350 | -0.05(-0.06%) |
Jun 22, 2021 | 77.39 | 77.46 | 77.39 | 77.46 | 1,551,045 | +0.07(+0.09%) |
Jun 21, 2021 | 77.39 | 77.40 | 77.32 | 77.39 | 3,361,861 | +0.00(+0.00%) |
Jun 18, 2021 | 77.39 | 77.40 | 77.28 | 77.39 | 3,265,942 | -0.03(-0.04%) |
Jun 17, 2021 | 77.44 | 77.45 | 77.42 | 77.42 | 1,634,856 | -0.03(-0.04%) |
Jun 16, 2021 | 77.58 | 77.63 | 77.41 | 77.45 | 2,662,698 | -0.17(-0.22%) |
Jun 15, 2021 | 77.59 | 77.62 | 77.59 | 77.62 | 1,537,374 | -0.01(-0.01%) |
Jun 14, 2021 | 77.66 | 77.67 | 77.60 | 77.63 | 1,518,230 | -0.04(-0.05%) |
Jun 11, 2021 | 77.71 | 77.71 | 77.66 | 77.66 | 1,354,019 | -0.04(-0.05%) |
Jun 10, 2021 | 77.64 | 77.70 | 77.62 | 77.70 | 2,016,446 | +0.06(+0.07%) |
Jun 09, 2021 | 77.67 | 77.68 | 77.64 | 77.65 | 1,968,476 | +0.02(+0.02%) |
Jun 08, 2021 | 77.61 | 77.63 | 77.61 | 77.63 | 1,523,768 | +0.03(+0.04%) |
Jun 07, 2021 | 77.59 | 77.60 | 77.57 | 77.60 | 2,339,387 | -0.01(-0.01%) |
Jun 04, 2021 | 77.58 | 77.61 | 77.56 | 77.61 | 3,379,721 | +0.08(+0.11%) |
Jun 03, 2021 | 77.56 | 77.56 | 77.52 | 77.52 | 1,356,076 | -0.08(-0.10%) |
Jun 02, 2021 | 77.65 | 77.65 | 77.59 | 77.60 | 1,650,112 | +0.02(+0.02%) |
Jun 01, 2021 | 77.60 | 77.60 | 77.57 | 77.58 | 1,957,814 | -0.02(-0.02%) |
May 28, 2021 | 77.56 | 77.62 | 77.55 | 77.60 | 2,157,709 | +0.04(+0.05%) |
May 27, 2021 | 77.57 | 77.59 | 77.50 | 77.56 | 3,076,230 | -0.03(-0.04%) |
May 26, 2021 | 77.56 | 77.60 | 77.56 | 77.59 | 3,149,683 | -0.01(-0.01%) |
May 25, 2021 | 77.53 | 77.60 | 77.53 | 77.60 | 2,286,091 | +0.04(+0.05%) |
May 24, 2021 | 77.52 | 77.56 | 77.51 | 77.56 | 4,791,550 | +0.02(+0.02%) |
May 21, 2021 | 77.52 | 77.55 | 77.51 | 77.54 | 2,462,452 | +0.00(+0.00%) |
May 20, 2021 | 77.50 | 77.55 | 77.47 | 77.54 | 4,251,447 | +0.06(+0.07%) |
May 19, 2021 | 77.52 | 77.52 | 77.46 | 77.48 | 3,846,005 | -0.04(-0.05%) |
May 18, 2021 | 77.51 | 77.53 | 77.46 | 77.52 | 6,074,844 | +0.02(+0.02%) |
May 17, 2021 | 77.50 | 77.51 | 77.48 | 77.50 | 3,078,971 | -0.01(-0.01%) |
May 14, 2021 | 77.50 | 77.52 | 77.48 | 77.51 | 3,637,803 | +0.02(+0.02%) |
May 13, 2021 | 77.46 | 77.49 | 77.44 | 77.49 | 3,643,528 | +0.06(+0.07%) |
May 12, 2021 | 77.43 | 77.45 | 77.41 | 77.44 | 2,571,216 | -0.06(-0.07%) |
May 11, 2021 | 77.53 | 77.55 | 77.49 | 77.49 | 2,381,691 | -0.04(-0.05%) |
May 10, 2021 | 77.55 | 77.57 | 77.53 | 77.53 | 2,548,435 | -0.03(-0.04%) |
May 07, 2021 | 77.53 | 77.60 | 77.53 | 77.56 | 1,897,724 | +0.06(+0.07%) |
May 06, 2021 | 77.50 | 77.51 | 77.48 | 77.50 | 1,455,727 | -0.02(-0.02%) |
May 05, 2021 | 77.47 | 77.52 | 77.46 | 77.52 | 1,819,294 | +0.07(+0.09%) |
May 04, 2021 | 77.47 | 77.48 | 77.42 | 77.46 | 2,334,842 | +0.01(+0.01%) |