Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 78.76 | 78.76 | 78.69 | 78.72 | 8,680,052 | -0.12(-0.16%) |
May 27, 2022 | 78.85 | 78.86 | 78.81 | 78.84 | 6,416,736 | +0.02(+0.02%) |
May 26, 2022 | 78.87 | 78.89 | 78.80 | 78.83 | 5,816,182 | +0.02(+0.02%) |
May 25, 2022 | 78.84 | 78.84 | 78.76 | 78.81 | 3,575,778 | +0.06(+0.07%) |
May 24, 2022 | 78.64 | 78.79 | 78.63 | 78.75 | 5,113,941 | +0.18(+0.23%) |
May 23, 2022 | 78.60 | 78.62 | 78.54 | 78.57 | 3,862,580 | -0.04(-0.05%) |
May 20, 2022 | 78.56 | 78.67 | 78.54 | 78.61 | 5,155,320 | +0.06(+0.07%) |
May 19, 2022 | 78.60 | 78.60 | 78.52 | 78.55 | 4,789,412 | +0.11(+0.14%) |
May 18, 2022 | 78.37 | 78.50 | 78.36 | 78.44 | 3,826,312 | +0.04(+0.05%) |
May 17, 2022 | 78.42 | 78.50 | 78.38 | 78.40 | 3,779,031 | -0.17(-0.22%) |
May 16, 2022 | 78.55 | 78.61 | 78.54 | 78.57 | 4,795,452 | +0.05(+0.06%) |
May 13, 2022 | 78.50 | 78.52 | 78.46 | 78.52 | 5,296,715 | -0.03(-0.04%) |
May 12, 2022 | 78.52 | 78.62 | 78.50 | 78.55 | 5,538,909 | +0.11(+0.14%) |
May 11, 2022 | 78.37 | 78.48 | 78.32 | 78.44 | 8,256,390 | +0.01(+0.01%) |
May 10, 2022 | 78.50 | 78.51 | 78.42 | 78.43 | 10,660,595 | -0.05(-0.06%) |
May 09, 2022 | 78.39 | 78.50 | 78.38 | 78.48 | 7,365,170 | +0.20(+0.25%) |
May 06, 2022 | 78.29 | 78.39 | 78.26 | 78.28 | 6,749,892 | -0.01(-0.01%) |
May 05, 2022 | 78.33 | 78.34 | 78.24 | 78.29 | 6,792,809 | -0.13(-0.17%) |
May 04, 2022 | 78.13 | 78.43 | 78.08 | 78.42 | 12,057,636 | +0.21(+0.27%) |
May 03, 2022 | 78.28 | 78.30 | 78.18 | 78.21 | 8,001,108 | -0.04(-0.05%) |
May 02, 2022 | 78.27 | 78.29 | 78.23 | 78.25 | 11,548,803 | -0.01(-0.01%) |
Apr 29, 2022 | 78.25 | 78.33 | 78.24 | 78.26 | 8,524,980 | -0.15(-0.19%) |
Apr 28, 2022 | 78.40 | 78.42 | 78.33 | 78.41 | 4,953,942 | -0.06(-0.07%) |
Apr 27, 2022 | 78.55 | 78.56 | 78.43 | 78.46 | 9,291,421 | -0.04(-0.05%) |
Apr 26, 2022 | 78.48 | 78.52 | 78.44 | 78.50 | 7,066,521 | +0.14(+0.18%) |
Apr 25, 2022 | 78.40 | 78.50 | 78.34 | 78.36 | 6,114,853 | +0.12(+0.16%) |
Apr 22, 2022 | 78.12 | 78.27 | 78.12 | 78.24 | 5,748,720 | -0.02(-0.02%) |
Apr 21, 2022 | 78.30 | 78.30 | 78.18 | 78.26 | 7,542,108 | -0.13(-0.17%) |
Apr 20, 2022 | 78.35 | 78.40 | 78.33 | 78.39 | 6,485,137 | +0.05(+0.06%) |
Apr 19, 2022 | 78.43 | 78.45 | 78.32 | 78.34 | 6,155,841 | -0.18(-0.23%) |
Apr 18, 2022 | 78.54 | 78.55 | 78.50 | 78.52 | 4,343,516 | +0.00(+0.00%) |
Apr 14, 2022 | 78.60 | 78.61 | 78.50 | 78.52 | 4,593,574 | -0.14(-0.18%) |
Apr 13, 2022 | 78.69 | 78.78 | 78.64 | 78.66 | 5,093,460 | +0.04(+0.05%) |
Apr 12, 2022 | 78.55 | 78.64 | 78.53 | 78.62 | 5,994,632 | +0.20(+0.25%) |
Apr 11, 2022 | 78.38 | 78.45 | 78.37 | 78.43 | 7,103,318 | +0.02(+0.02%) |
Apr 08, 2022 | 78.40 | 78.46 | 78.39 | 78.41 | 4,808,899 | -0.09(-0.12%) |
Apr 07, 2022 | 78.50 | 78.55 | 78.46 | 78.50 | 6,551,498 | +0.06(+0.07%) |
Apr 06, 2022 | 78.35 | 78.52 | 78.34 | 78.44 | 7,923,634 | +0.06(+0.07%) |
Apr 05, 2022 | 78.48 | 78.48 | 78.37 | 78.39 | 4,973,226 | -0.14(-0.18%) |
Apr 04, 2022 | 78.51 | 78.54 | 78.46 | 78.53 | 5,313,081 | +0.05(+0.06%) |
Apr 01, 2022 | 78.47 | 78.53 | 78.45 | 78.48 | 10,985,767 | -0.16(-0.21%) |
Mar 31, 2022 | 78.67 | 78.71 | 78.64 | 78.65 | 5,647,532 | +0.00(+0.00%) |
Mar 30, 2022 | 78.58 | 78.67 | 78.57 | 78.65 | 6,175,065 | +0.06(+0.07%) |
Mar 29, 2022 | 78.58 | 78.64 | 78.54 | 78.59 | 4,917,934 | +0.04(+0.05%) |
Mar 28, 2022 | 78.58 | 78.61 | 78.55 | 78.55 | 3,170,104 | -0.08(-0.10%) |
Mar 25, 2022 | 78.73 | 78.73 | 78.57 | 78.63 | 4,877,086 | -0.21(-0.27%) |
Mar 24, 2022 | 78.83 | 78.85 | 78.79 | 78.84 | 3,513,455 | -0.02(-0.03%) |
Mar 23, 2022 | 78.84 | 78.89 | 78.81 | 78.86 | 4,434,697 | +0.07(+0.08%) |
Mar 22, 2022 | 78.77 | 78.83 | 78.75 | 78.80 | 3,106,867 | -0.06(-0.07%) |
Mar 21, 2022 | 79.01 | 79.03 | 78.84 | 78.85 | 5,662,183 | -0.26(-0.33%) |
Mar 18, 2022 | 79.10 | 79.14 | 79.09 | 79.12 | 5,242,448 | -0.02(-0.02%) |
Mar 17, 2022 | 79.13 | 79.17 | 79.11 | 79.14 | 4,719,708 | -0.03(-0.04%) |
Mar 16, 2022 | 79.22 | 79.24 | 79.03 | 79.17 | 5,685,738 | -0.08(-0.10%) |
Mar 15, 2022 | 79.33 | 79.34 | 79.23 | 79.24 | 5,298,935 | +0.03(+0.04%) |
Mar 14, 2022 | 79.29 | 79.31 | 79.21 | 79.21 | 4,106,710 | -0.21(-0.26%) |
Mar 11, 2022 | 79.42 | 79.43 | 79.37 | 79.42 | 2,777,502 | -0.03(-0.04%) |
Mar 10, 2022 | 79.45 | 79.46 | 79.41 | 79.45 | 5,066,209 | -0.07(-0.08%) |
Mar 09, 2022 | 79.50 | 79.53 | 79.48 | 79.51 | 5,287,254 | -0.05(-0.06%) |
Mar 08, 2022 | 79.62 | 79.65 | 79.54 | 79.56 | 5,918,371 | -0.10(-0.13%) |
Mar 07, 2022 | 79.69 | 79.74 | 79.67 | 79.67 | 6,679,679 | -0.10(-0.13%) |
Mar 04, 2022 | 79.76 | 79.83 | 79.75 | 79.77 | 3,052,845 | +0.08(+0.11%) |
Mar 03, 2022 | 79.67 | 79.72 | 79.64 | 79.68 | 7,283,832 | +0.00(+0.00%) |
Mar 02, 2022 | 79.83 | 79.84 | 79.67 | 79.68 | 5,562,822 | -0.26(-0.33%) |
Mar 01, 2022 | 79.93 | 80.07 | 79.91 | 79.95 | 7,825,242 | +0.18(+0.23%) |
Feb 28, 2022 | 79.76 | 79.83 | 79.75 | 79.76 | 5,581,079 | +0.14(+0.18%) |
Feb 25, 2022 | 79.58 | 79.62 | 79.54 | 79.62 | 4,536,370 | +0.00(+0.00%) |
Feb 24, 2022 | 79.72 | 79.74 | 79.60 | 79.62 | 4,848,646 | +0.07(+0.08%) |
Feb 23, 2022 | 79.58 | 79.60 | 79.54 | 79.56 | 4,514,766 | -0.05(-0.06%) |
Feb 22, 2022 | 79.63 | 79.63 | 79.58 | 79.60 | 3,697,026 | -0.08(-0.09%) |
Feb 18, 2022 | 79.68 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 79.62 | 79.67 | 79.61 | 79.67 | 4,710,034 | +0.05(+0.06%) |
Feb 16, 2022 | 79.55 | 79.63 | 79.53 | 79.62 | 3,536,619 | +0.10(+0.13%) |
Feb 15, 2022 | 79.49 | 79.54 | 79.47 | 79.52 | 2,255,589 | +0.03(+0.04%) |
Feb 14, 2022 | 79.50 | 79.55 | 79.44 | 79.49 | 4,638,538 | -0.17(-0.21%) |
Feb 11, 2022 | 79.55 | 79.66 | 79.47 | 79.66 | 5,759,033 | +0.25(+0.31%) |
Feb 10, 2022 | 79.66 | 79.67 | 79.41 | 79.41 | 6,246,309 | -0.41(-0.51%) |
Feb 09, 2022 | 79.86 | 79.87 | 79.81 | 79.82 | 3,155,847 | -0.01(-0.01%) |
Feb 08, 2022 | 79.88 | 79.89 | 79.83 | 79.83 | 15,218,812 | -0.08(-0.11%) |
Feb 07, 2022 | 79.91 | 79.92 | 79.88 | 79.91 | 3,769,462 | +0.02(+0.02%) |
Feb 04, 2022 | 79.94 | 79.94 | 79.86 | 79.90 | 9,970,247 | -0.16(-0.20%) |
Feb 03, 2022 | 80.08 | 80.04 | 80.06 | 3,832,073 | -0.07(-0.08%) | |
Feb 02, 2022 | 80.12 | 80.15 | 80.11 | 80.12 | 5,822,203 | +0.02(+0.02%) |
Feb 01, 2022 | 80.12 | 80.13 | 80.06 | 80.10 | 13,923,904 | -0.01(-0.01%) |
Jan 28, 2022 | 80.08 | 80.13 | 80.08 | 80.11 | 4,891,931 | +0.03(+0.04%) |
Jan 27, 2022 | 80.08 | 80.12 | 80.06 | 80.08 | 7,979,510 | -0.07(-0.08%) |
Jan 26, 2022 | 80.30 | 80.33 | 80.13 | 80.15 | 11,536,264 | -0.14(-0.18%) |
Jan 25, 2022 | 80.34 | 80.36 | 80.29 | 80.29 | 4,938,521 | -0.04(-0.05%) |
Jan 24, 2022 | 80.32 | 80.38 | 80.30 | 80.33 | 8,309,183 | +0.05(+0.06%) |
Jan 21, 2022 | 80.30 | 80.32 | 80.27 | 80.28 | 5,644,436 | +0.07(+0.08%) |
Jan 20, 2022 | 80.22 | 80.23 | 80.20 | 80.21 | 2,929,272 | -0.02(-0.02%) |
Jan 19, 2022 | 80.22 | 80.27 | 80.22 | 80.23 | 3,980,293 | +0.04(+0.05%) |
Jan 18, 2022 | 80.24 | 80.25 | 80.19 | 80.19 | 3,456,192 | -0.12(-0.15%) |
Jan 14, 2022 | 80.32 | 0 | -0.10(-0.13%) | |||
Jan 13, 2022 | 80.40 | 80.43 | 80.39 | 80.42 | 3,964,976 | +0.04(+0.05%) |
Jan 12, 2022 | 80.42 | 80.42 | 80.38 | 80.38 | 7,726,442 | -0.03(-0.04%) |
Jan 11, 2022 | 80.34 | 80.41 | 80.34 | 80.41 | 16,828,108 | +0.03(+0.04%) |
Jan 10, 2022 | 80.40 | 80.42 | 80.38 | 80.38 | 4,610,004 | -0.05(-0.06%) |
Jan 07, 2022 | 80.42 | 80.46 | 80.40 | 80.43 | 2,818,683 | -0.02(-0.02%) |
Jan 06, 2022 | 80.47 | 80.48 | 80.43 | 80.45 | 3,739,925 | -0.07(-0.08%) |
Jan 05, 2022 | 80.59 | 80.59 | 80.51 | 80.52 | 3,024,121 | -0.10(-0.13%) |
Jan 04, 2022 | 80.57 | 80.62 | 80.57 | 80.62 | 2,926,076 | -0.02(-0.02%) |
Jan 03, 2022 | 80.58 | 80.64 | 80.55 | 80.64 | 5,621,990 | -0.04(-0.05%) |
Dec 31, 2021 | 80.69 | 80.69 | 80.64 | 80.68 | 2,809,545 | +0.00(+0.00%) |
Dec 30, 2021 | 80.64 | 80.68 | 80.63 | 80.68 | 1,716,907 | +0.05(+0.06%) |
Dec 29, 2021 | 80.63 | 80.65 | 80.62 | 80.63 | 3,298,201 | -0.01(-0.01%) |
Dec 28, 2021 | 80.64 | 80.66 | 80.63 | 80.64 | 3,674,168 | +0.00(+0.00%) |
Dec 27, 2021 | 80.62 | 80.64 | 80.61 | 80.64 | 2,407,878 | -0.03(-0.04%) |
Dec 23, 2021 | 80.68 | 80.68 | 80.65 | 80.67 | 2,035,843 | -0.01(-0.01%) |
Dec 22, 2021 | 80.69 | 80.69 | 80.66 | 80.68 | 3,951,164 | -0.01(-0.01%) |
Dec 21, 2021 | 80.69 | 80.70 | 80.66 | 80.69 | 2,154,446 | -0.05(-0.06%) |
Dec 20, 2021 | 80.76 | 80.79 | 80.73 | 80.73 | 5,440,604 | +0.02(+0.02%) |
Dec 17, 2021 | 80.74 | 80.77 | 80.69 | 80.71 | 2,607,869 | -0.04(-0.05%) |
Dec 16, 2021 | 80.70 | 80.75 | 80.70 | 80.75 | 2,675,948 | +0.06(+0.08%) |
Dec 15, 2021 | 80.65 | 80.69 | 80.58 | 80.69 | 6,215,138 | +0.03(+0.04%) |
Dec 14, 2021 | 80.66 | 80.69 | 80.66 | 80.66 | 4,170,143 | -0.05(-0.06%) |
Dec 13, 2021 | 80.66 | 80.72 | 80.65 | 80.71 | 2,746,429 | +0.05(+0.06%) |
Dec 10, 2021 | 80.65 | 80.72 | 80.63 | 80.66 | 1,967,075 | +0.04(+0.05%) |
Dec 09, 2021 | 80.64 | 80.67 | 80.62 | 80.62 | 1,940,220 | -0.03(-0.04%) |
Dec 08, 2021 | 80.60 | 80.65 | 80.59 | 80.65 | 2,542,093 | +0.03(+0.04%) |
Dec 07, 2021 | 80.66 | 80.67 | 80.62 | 80.62 | 4,448,938 | -0.10(-0.13%) |
Dec 06, 2021 | 80.76 | 80.77 | 80.71 | 80.72 | 4,387,368 | -0.07(-0.08%) |
Dec 03, 2021 | 80.71 | 80.81 | 80.69 | 80.79 | 3,109,374 | +0.05(+0.06%) |
Dec 02, 2021 | 80.78 | 80.79 | 80.72 | 80.74 | 4,367,698 | -0.10(-0.13%) |
Dec 01, 2021 | 80.77 | 80.85 | 80.72 | 80.85 | 10,655,409 | +0.01(+0.01%) |
Nov 30, 2021 | 80.95 | 81.00 | 80.93 | 80.84 | 6,748,157 | -0.07(-0.08%) |
Nov 29, 2021 | 80.86 | 80.90 | 80.84 | 80.90 | 3,998,704 | +0.04(+0.05%) |
Nov 26, 2021 | 80.88 | 80.93 | 80.87 | 80.87 | 3,016,833 | +0.16(+0.20%) |
Nov 24, 2021 | 80.70 | 80.72 | 80.68 | 80.71 | 1,712,244 | -0.02(-0.02%) |
Nov 23, 2021 | 80.73 | 80.75 | 80.72 | 80.72 | 3,069,496 | +0.00(+0.00%) |
Nov 22, 2021 | 80.73 | 80.76 | 80.71 | 80.72 | 3,318,126 | -0.09(-0.12%) |
Nov 19, 2021 | 80.90 | 80.92 | 80.82 | 80.82 | 2,962,077 | -0.02(-0.02%) |
Nov 18, 2021 | 80.83 | 80.85 | 80.82 | 80.84 | 1,719,606 | -0.01(-0.01%) |
Nov 17, 2021 | 80.81 | 80.85 | 80.80 | 80.85 | 1,534,428 | +0.03(+0.03%) |
Nov 16, 2021 | 80.80 | 80.83 | 80.72 | 80.82 | 1,828,017 | +0.00(+0.00%) |
Nov 15, 2021 | 80.84 | 80.84 | 80.79 | 80.82 | 2,582,579 | -0.01(-0.01%) |
Nov 12, 2021 | 80.83 | 80.85 | 80.80 | 80.83 | 3,337,482 | +0.07(+0.08%) |
Nov 11, 2021 | 80.80 | 80.81 | 80.76 | 80.76 | 1,951,777 | -0.08(-0.10%) |
Nov 10, 2021 | 80.87 | 80.82 | 80.85 | 5,712,140 | -0.13(-0.16%) | |
Nov 09, 2021 | 80.98 | 81.00 | 80.97 | 80.98 | 2,057,493 | +0.05(+0.06%) |
Nov 08, 2021 | 80.99 | 80.99 | 80.92 | 80.93 | 2,433,385 | -0.09(-0.12%) |
Nov 05, 2021 | 80.97 | 81.04 | 80.96 | 81.03 | 3,127,250 | +0.04(+0.05%) |
Nov 04, 2021 | 80.96 | 81.02 | 80.96 | 80.99 | 3,763,019 | +0.08(+0.09%) |
Nov 03, 2021 | 80.91 | 80.93 | 80.84 | 80.91 | 3,441,015 | -0.02(-0.02%) |
Nov 02, 2021 | 80.90 | 80.94 | 80.88 | 80.93 | 2,321,868 | +0.08(+0.10%) |
Nov 01, 2021 | 80.84 | 80.87 | 80.82 | 80.85 | 5,359,907 | -0.04(-0.05%) |
Oct 29, 2021 | 80.82 | 80.91 | 80.80 | 80.88 | 4,200,919 | +0.01(+0.01%) |
Oct 28, 2021 | 80.84 | 80.91 | 80.83 | 80.87 | 3,152,303 | +0.01(+0.01%) |
Oct 27, 2021 | 80.89 | 80.90 | 80.81 | 80.87 | 4,642,105 | -0.02(-0.02%) |
Oct 26, 2021 | 80.88 | 80.88 | 3,046,486 | -0.02(-0.02%) | ||
Oct 25, 2021 | 80.87 | 80.91 | 80.87 | 80.90 | 2,112,628 | +0.04(+0.05%) |
Oct 22, 2021 | 80.86 | 80.87 | 80.81 | 80.87 | 3,624,588 | -0.02(-0.02%) |
Oct 21, 2021 | 80.91 | 80.92 | 80.87 | 80.88 | 2,247,447 | -0.09(-0.12%) |
Oct 20, 2021 | 80.97 | 80.98 | 80.97 | 80.98 | 2,505,687 | +0.03(+0.03%) |
Oct 19, 2021 | 80.95 | 80.97 | 80.95 | 80.95 | 1,951,522 | +0.03(+0.03%) |
Oct 18, 2021 | 80.92 | 80.95 | 80.90 | 80.92 | 3,151,124 | -0.06(-0.07%) |
Oct 15, 2021 | 81.00 | 81.02 | 80.96 | 80.98 | 3,014,114 | -0.05(-0.06%) |
Oct 14, 2021 | 81.03 | 81.04 | 80.97 | 81.03 | 3,711,221 | +0.00(+0.00%) |
Oct 13, 2021 | 81.01 | 81.03 | 81.01 | 81.03 | 2,933,974 | -0.03(-0.03%) |
Oct 12, 2021 | 81.05 | 81.06 | 81.03 | 81.05 | 2,065,393 | +0.04(+0.05%) |
Oct 11, 2021 | 81.04 | 81.06 | 81.02 | 81.02 | 2,135,675 | -0.07(-0.08%) |
Oct 08, 2021 | 81.12 | 81.12 | 81.07 | 81.08 | 2,091,749 | -0.03(-0.03%) |
Oct 07, 2021 | 81.12 | 81.12 | 81.10 | 81.11 | 2,602,613 | -0.03(-0.03%) |
Oct 06, 2021 | 81.14 | 81.14 | 81.12 | 81.14 | 4,086,545 | -0.01(-0.01%) |
Oct 05, 2021 | 81.15 | 81.16 | 81.14 | 81.15 | 3,811,366 | -0.02(-0.02%) |
Oct 04, 2021 | 81.17 | 81.18 | 81.16 | 81.17 | 12,892,624 | -0.03(-0.03%) |
Oct 01, 2021 | 81.18 | 81.19 | 81.17 | 81.19 | 4,236,774 | +0.04(+0.05%) |
Sep 30, 2021 | 81.12 | 81.16 | 81.12 | 81.16 | 4,775,419 | +0.02(+0.02%) |
Sep 29, 2021 | 81.12 | 81.14 | 81.12 | 81.14 | 3,770,694 | +0.03(+0.03%) |
Sep 28, 2021 | 81.11 | 81.12 | 81.10 | 81.11 | 2,642,645 | +0.01(+0.01%) |
Sep 27, 2021 | 81.11 | 81.12 | 81.10 | 81.10 | 1,948,198 | -0.01(-0.01%) |
Sep 24, 2021 | 81.14 | 81.14 | 81.11 | 81.11 | 1,552,760 | -0.03(-0.03%) |
Sep 23, 2021 | 81.16 | 81.17 | 81.14 | 81.14 | 3,031,496 | -0.05(-0.06%) |
Sep 22, 2021 | 81.21 | 81.23 | 81.17 | 81.18 | 1,704,877 | -0.05(-0.06%) |
Sep 21, 2021 | 81.22 | 81.24 | 81.22 | 81.23 | 2,050,229 | +0.02(+0.02%) |
Sep 20, 2021 | 81.21 | 81.22 | 81.20 | 81.21 | 2,555,506 | +0.02(+0.02%) |
Sep 17, 2021 | 81.20 | 81.20 | 81.19 | 81.19 | 3,083,707 | -0.02(-0.02%) |
Sep 16, 2021 | 81.21 | 81.22 | 81.20 | 81.21 | 1,162,730 | -0.03(-0.03%) |
Sep 15, 2021 | 81.23 | 81.24 | 81.22 | 81.24 | 1,900,622 | +0.00(+0.00%) |
Sep 14, 2021 | 81.24 | 81.25 | 81.23 | 81.24 | 1,510,470 | +0.01(+0.01%) |
Sep 13, 2021 | 81.22 | 81.23 | 81.22 | 81.23 | 1,164,037 | +0.02(+0.02%) |
Sep 10, 2021 | 81.21 | 81.23 | 81.21 | 81.21 | 1,465,076 | -0.03(-0.03%) |
Sep 09, 2021 | 81.21 | 81.24 | 81.21 | 81.24 | 1,699,205 | +0.02(+0.02%) |
Sep 08, 2021 | 81.22 | 81.23 | 81.21 | 81.22 | 1,706,056 | +0.00(+0.01%) |
Sep 07, 2021 | 81.22 | 81.22 | 81.21 | 81.22 | 1,559,097 | -0.01(-0.02%) |
Sep 03, 2021 | 81.23 | 81.24 | 81.23 | 81.23 | 1,206,554 | -0.01(-0.01%) |
Sep 02, 2021 | 81.23 | 81.24 | 81.22 | 81.24 | 1,741,050 | +0.01(+0.01%) |
Sep 01, 2021 | 81.24 | 81.24 | 81.22 | 81.23 | 1,406,141 | -0.01(-0.01%) |
Aug 31, 2021 | 81.24 | 81.25 | 81.24 | 81.24 | 2,178,758 | -0.01(-0.01%) |
Aug 30, 2021 | 81.23 | 81.26 | 81.22 | 81.25 | 1,526,757 | +0.02(+0.02%) |
Aug 27, 2021 | 81.18 | 81.23 | 81.16 | 81.23 | 2,946,069 | +0.05(+0.06%) |
Aug 26, 2021 | 81.17 | 81.19 | 81.16 | 81.18 | 2,206,800 | +0.01(+0.01%) |
Aug 25, 2021 | 81.19 | 81.19 | 81.16 | 81.17 | 1,401,002 | +0.00(+0.00%) |
Aug 24, 2021 | 81.19 | 81.19 | 81.17 | 81.17 | 1,327,014 | -0.02(-0.02%) |
Aug 23, 2021 | 81.18 | 81.19 | 81.17 | 81.19 | 1,627,042 | +0.00(+0.00%) |
Aug 20, 2021 | 81.19 | 81.20 | 81.18 | 81.19 | 1,789,233 | +0.00(+0.00%) |
Aug 19, 2021 | 81.21 | 81.21 | 81.18 | 81.19 | 1,890,641 | +0.00(+0.00%) |
Aug 18, 2021 | 81.19 | 81.21 | 81.17 | 81.19 | 2,452,592 | +0.00(+0.00%) |
Aug 17, 2021 | 81.20 | 81.22 | 81.19 | 81.19 | 1,676,999 | -0.01(-0.02%) |
Aug 16, 2021 | 81.21 | 81.23 | 81.20 | 81.21 | 1,908,000 | +0.01(+0.02%) |
Aug 13, 2021 | 81.17 | 81.20 | 81.17 | 81.19 | 1,415,185 | +0.01(+0.02%) |
Aug 12, 2021 | 81.17 | 81.18 | 81.16 | 81.18 | 1,903,360 | -0.00(-0.01%) |
Aug 11, 2021 | 81.16 | 81.19 | 81.16 | 81.18 | 1,950,625 | +0.04(+0.05%) |
Aug 10, 2021 | 81.17 | 81.18 | 81.14 | 81.14 | 1,272,054 | -0.03(-0.03%) |
Aug 09, 2021 | 81.21 | 81.22 | 81.17 | 81.17 | 1,977,668 | -0.03(-0.03%) |
Aug 06, 2021 | 81.20 | 81.21 | 81.20 | 81.20 | 2,456,370 | -0.03(-0.03%) |
Aug 05, 2021 | 81.23 | 81.24 | 81.21 | 81.23 | 1,486,350 | -0.04(-0.05%) |
Aug 04, 2021 | 81.30 | 81.32 | 81.25 | 81.27 | 1,994,625 | -0.03(-0.03%) |
Aug 03, 2021 | 81.30 | 81.30 | 81.29 | 81.30 | 1,297,027 | +0.00(+0.00%) |
Aug 02, 2021 | 81.28 | 81.30 | 81.28 | 81.30 | 3,609,629 | +0.04(+0.04%) |
Jul 30, 2021 | 81.25 | 81.26 | 81.25 | 81.26 | 2,144,125 | +0.01(+0.02%) |
Jul 29, 2021 | 81.23 | 81.25 | 81.23 | 81.25 | 1,271,607 | +0.00(+0.00%) |
Jul 28, 2021 | 81.24 | 81.26 | 81.20 | 81.25 | 2,589,278 | +0.01(+0.01%) |
Jul 27, 2021 | 81.24 | 81.25 | 81.24 | 81.24 | 1,472,808 | +0.02(+0.02%) |
Jul 26, 2021 | 81.24 | 81.24 | 81.22 | 81.22 | 2,398,886 | -0.02(-0.02%) |
Jul 23, 2021 | 81.22 | 81.24 | 81.22 | 81.24 | 1,472,606 | +0.01(+0.01%) |
Jul 22, 2021 | 81.22 | 81.24 | 81.21 | 81.23 | 2,437,695 | +0.01(+0.01%) |
Jul 21, 2021 | 81.23 | 81.24 | 81.21 | 81.22 | 2,963,413 | -0.03(-0.03%) |
Jul 20, 2021 | 81.25 | 81.26 | 81.23 | 81.25 | 2,554,082 | +0.04(+0.05%) |
Jul 19, 2021 | 81.22 | 81.25 | 81.21 | 81.21 | 9,930,881 | +0.04(+0.05%) |
Jul 16, 2021 | 81.15 | 81.19 | 81.14 | 81.17 | 1,966,097 | -0.01(-0.01%) |
Jul 15, 2021 | 81.18 | 81.18 | 81.16 | 81.18 | 1,482,746 | +0.01(+0.01%) |
Jul 14, 2021 | 81.15 | 81.17 | 81.15 | 81.17 | 1,800,849 | +0.06(+0.07%) |
Jul 13, 2021 | 81.14 | 81.14 | 81.11 | 81.11 | 2,850,354 | -0.07(-0.08%) |
Jul 12, 2021 | 81.19 | 81.20 | 81.16 | 81.18 | 1,349,582 | -0.02(-0.02%) |
Jul 09, 2021 | 81.21 | 81.22 | 81.19 | 81.20 | 1,335,837 | -0.03(-0.03%) |
Jul 08, 2021 | 81.21 | 81.24 | 81.21 | 81.23 | 1,529,927 | +0.04(+0.05%) |
Jul 07, 2021 | 81.16 | 81.19 | 81.16 | 81.19 | 1,829,534 | +0.01(+0.01%) |
Jul 06, 2021 | 81.15 | 81.19 | 81.14 | 81.18 | 3,353,910 | +0.03(+0.03%) |
Jul 02, 2021 | 81.14 | 81.15 | 81.12 | 81.15 | 1,978,671 | +0.04(+0.05%) |
Jul 01, 2021 | 81.12 | 81.12 | 81.10 | 81.11 | 2,364,864 | -0.02(-0.02%) |
Jun 30, 2021 | 81.13 | 81.13 | 81.11 | 81.13 | 2,746,133 | +0.02(+0.02%) |
Jun 29, 2021 | 81.10 | 81.12 | 81.10 | 81.11 | 1,796,106 | -0.01(-0.01%) |
Jun 28, 2021 | 81.11 | 81.12 | 81.10 | 81.12 | 1,576,954 | +0.03(+0.03%) |
Jun 25, 2021 | 81.11 | 81.11 | 81.09 | 81.09 | 1,427,655 | -0.01(-0.01%) |
Jun 24, 2021 | 81.11 | 81.11 | 81.09 | 81.10 | 1,352,500 | +0.01(+0.01%) |
Jun 23, 2021 | 81.14 | 81.14 | 81.09 | 81.09 | 2,932,395 | -0.06(-0.07%) |
Jun 22, 2021 | 81.12 | 81.15 | 81.11 | 81.15 | 2,847,535 | +0.05(+0.06%) |
Jun 21, 2021 | 81.06 | 81.10 | 81.05 | 81.10 | 6,425,192 | +0.02(+0.02%) |
Jun 18, 2021 | 81.09 | 81.10 | 81.03 | 81.08 | 4,585,411 | -0.06(-0.08%) |
Jun 17, 2021 | 81.17 | 81.17 | 81.14 | 81.14 | 2,683,743 | -0.00(-0.01%) |
Jun 16, 2021 | 81.23 | 81.24 | 81.14 | 81.15 | 2,224,675 | -0.08(-0.09%) |
Jun 15, 2021 | 81.24 | 81.24 | 81.22 | 81.22 | 13,062,044 | -0.01(-0.01%) |
Jun 14, 2021 | 81.25 | 81.26 | 81.23 | 81.23 | 3,745,494 | -0.03(-0.03%) |
Jun 11, 2021 | 81.28 | 81.28 | 81.26 | 81.26 | 1,764,230 | -0.02(-0.02%) |
Jun 10, 2021 | 81.25 | 81.28 | 81.24 | 81.28 | 1,844,001 | +0.03(+0.03%) |
Jun 09, 2021 | 81.28 | 81.28 | 81.25 | 81.25 | 2,425,591 | -0.02(-0.02%) |
Jun 08, 2021 | 81.26 | 81.27 | 81.26 | 81.27 | 1,597,630 | +0.02(+0.02%) |
Jun 07, 2021 | 81.25 | 81.25 | 81.24 | 81.25 | 1,317,273 | -0.01(-0.01%) |
Jun 04, 2021 | 81.25 | 81.26 | 81.25 | 81.26 | 2,188,318 | +0.03(+0.03%) |
Jun 03, 2021 | 81.24 | 81.25 | 81.23 | 81.23 | 1,707,513 | -0.03(-0.03%) |
Jun 02, 2021 | 81.27 | 81.27 | 81.25 | 81.26 | 1,311,480 | +0.01(+0.01%) |