Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 72.37 | 72.71 | 72.31 | 72.46 | 7,006,274 | -0.06(-0.08%) |
Jul 28, 2022 | 72.52 | 72.62 | 72.37 | 72.52 | 5,458,752 | +0.50(+0.69%) |
Jul 27, 2022 | 71.94 | 72.26 | 71.93 | 72.02 | 6,282,310 | +0.20(+0.28%) |
Jul 26, 2022 | 72.09 | 72.15 | 71.79 | 71.82 | 7,391,426 | +0.02(+0.03%) |
Jul 25, 2022 | 71.74 | 71.86 | 71.70 | 71.80 | 4,517,294 | -0.26(-0.37%) |
Jul 22, 2022 | 71.96 | 72.22 | 71.88 | 72.06 | 7,022,631 | +0.58(+0.82%) |
Jul 21, 2022 | 71.07 | 71.51 | 71.07 | 71.48 | 7,255,203 | +0.58(+0.82%) |
Jul 20, 2022 | 71.19 | 71.20 | 70.86 | 70.90 | 4,210,091 | -0.07(-0.09%) |
Jul 19, 2022 | 71.03 | 71.07 | 70.84 | 70.96 | 3,708,927 | -0.06(-0.08%) |
Jul 18, 2022 | 71.09 | 71.11 | 70.88 | 71.02 | 3,650,396 | -0.22(-0.30%) |
Jul 15, 2022 | 71.01 | 71.33 | 71.01 | 71.23 | 5,599,947 | +0.25(+0.36%) |
Jul 14, 2022 | 70.76 | 71.07 | 70.62 | 70.98 | 5,941,103 | -0.23(-0.32%) |
Jul 13, 2022 | 70.55 | 71.26 | 70.53 | 71.21 | 6,773,892 | +0.23(+0.32%) |
Jul 12, 2022 | 71.12 | 71.25 | 70.98 | 70.98 | 6,382,221 | +0.12(+0.17%) |
Jul 11, 2022 | 70.85 | 71.04 | 70.81 | 70.86 | 4,381,592 | +0.26(+0.37%) |
Jul 08, 2022 | 70.68 | 70.71 | 70.52 | 70.59 | 4,443,667 | -0.24(-0.33%) |
Jul 07, 2022 | 71.09 | 71.10 | 70.76 | 70.83 | 7,998,485 | -0.20(-0.28%) |
Jul 06, 2022 | 71.64 | 71.66 | 71.00 | 71.03 | 5,637,529 | -0.43(-0.61%) |
Jul 05, 2022 | 71.47 | 71.58 | 71.33 | 71.46 | 6,637,858 | +0.12(+0.17%) |
Jul 01, 2022 | 71.24 | 71.66 | 71.17 | 71.34 | 6,157,385 | +0.56(+0.80%) |
Jun 30, 2022 | 70.69 | 70.95 | 70.69 | 70.77 | 4,665,817 | +0.30(+0.43%) |
Jun 29, 2022 | 70.07 | 70.48 | 70.07 | 70.47 | 4,143,315 | +0.40(+0.58%) |
Jun 28, 2022 | 69.99 | 70.07 | 69.88 | 70.07 | 5,932,454 | +0.04(+0.05%) |
Jun 27, 2022 | 70.10 | 70.28 | 69.96 | 70.03 | 6,634,230 | -0.34(-0.48%) |
Jun 24, 2022 | 70.40 | 70.65 | 70.32 | 70.37 | 7,421,388 | -0.13(-0.19%) |
Jun 23, 2022 | 70.44 | 70.84 | 70.42 | 70.50 | 9,084,071 | +0.34(+0.48%) |
Jun 22, 2022 | 70.19 | 70.29 | 70.10 | 70.16 | 8,940,502 | +0.57(+0.82%) |
Jun 21, 2022 | 69.70 | 69.85 | 69.53 | 69.59 | 7,517,548 | -0.32(-0.46%) |
Jun 17, 2022 | 69.96 | 70.05 | 69.62 | 69.91 | 5,233,642 | +0.04(+0.05%) |
Jun 16, 2022 | 69.11 | 69.89 | 69.03 | 69.87 | 9,014,981 | +0.15(+0.22%) |
Jun 15, 2022 | 69.45 | 69.77 | 69.12 | 69.72 | 9,675,296 | +0.79(+1.15%) |
Jun 14, 2022 | 69.50 | 69.60 | 68.84 | 68.93 | 10,133,639 | -0.38(-0.54%) |
Jun 13, 2022 | 69.79 | 69.82 | 69.00 | 69.31 | 11,968,679 | -1.14(-1.62%) |
Jun 10, 2022 | 70.77 | 70.92 | 70.30 | 70.45 | 15,624,739 | -0.60(-0.85%) |
Jun 09, 2022 | 71.09 | 71.19 | 71.01 | 71.05 | 5,134,557 | -0.09(-0.13%) |
Jun 08, 2022 | 71.28 | 71.40 | 71.14 | 71.14 | 4,017,786 | -0.29(-0.41%) |
Jun 07, 2022 | 71.33 | 71.57 | 71.30 | 71.43 | 7,432,929 | +0.24(+0.34%) |
Jun 06, 2022 | 71.50 | 71.56 | 71.16 | 71.19 | 7,122,467 | -0.42(-0.59%) |
Jun 03, 2022 | 71.46 | 71.65 | 71.46 | 71.61 | 5,901,408 | -0.10(-0.14%) |
Jun 02, 2022 | 71.75 | 71.78 | 71.51 | 71.71 | 5,611,016 | +0.07(+0.09%) |
Jun 01, 2022 | 72.00 | 72.08 | 71.53 | 71.65 | 7,756,606 | -0.32(-0.45%) |
May 31, 2022 | 71.96 | 72.03 | 71.76 | 71.97 | 9,660,268 | -0.41(-0.57%) |
May 27, 2022 | 72.37 | 72.48 | 72.27 | 72.38 | 6,771,363 | +0.21(+0.29%) |
May 26, 2022 | 72.27 | 72.36 | 72.09 | 72.18 | 5,677,104 | -0.08(-0.10%) |
May 25, 2022 | 72.20 | 72.27 | 72.07 | 72.25 | 6,112,636 | +0.29(+0.40%) |
May 24, 2022 | 71.63 | 72.06 | 71.63 | 71.96 | 7,018,688 | +0.58(+0.82%) |
May 23, 2022 | 71.60 | 71.68 | 71.33 | 71.38 | 7,813,018 | -0.25(-0.35%) |
May 20, 2022 | 71.44 | 71.68 | 71.44 | 71.63 | 7,415,530 | +0.22(+0.30%) |
May 19, 2022 | 71.65 | 71.68 | 71.37 | 71.42 | 5,819,735 | +0.15(+0.21%) |
May 18, 2022 | 70.90 | 71.30 | 70.90 | 71.27 | 5,288,110 | +0.30(+0.42%) |
May 17, 2022 | 71.03 | 71.17 | 70.95 | 70.97 | 6,265,794 | -0.42(-0.59%) |
May 16, 2022 | 71.37 | 71.55 | 71.36 | 71.39 | 6,503,826 | +0.11(+0.16%) |
May 13, 2022 | 71.39 | 71.42 | 71.23 | 71.28 | 5,353,585 | -0.26(-0.37%) |
May 12, 2022 | 71.55 | 71.69 | 71.48 | 71.54 | 6,477,898 | +0.14(+0.20%) |
May 11, 2022 | 70.88 | 71.42 | 70.83 | 71.40 | 10,487,820 | +0.24(+0.34%) |
May 10, 2022 | 71.23 | 71.36 | 71.09 | 71.15 | 31,902,746 | +0.21(+0.29%) |
May 09, 2022 | 70.56 | 70.98 | 70.53 | 70.95 | 7,906,364 | +0.32(+0.45%) |
May 06, 2022 | 70.64 | 70.88 | 70.55 | 70.63 | 9,379,075 | -0.30(-0.42%) |
May 05, 2022 | 71.21 | 71.21 | 70.64 | 70.93 | 11,229,923 | -0.71(-1.00%) |
May 04, 2022 | 71.13 | 71.64 | 70.99 | 71.64 | 13,049,365 | +0.46(+0.65%) |
May 03, 2022 | 71.40 | 71.47 | 71.13 | 71.18 | 8,277,347 | +0.17(+0.24%) |
May 02, 2022 | 71.16 | 71.18 | 70.94 | 71.01 | 10,869,955 | -0.37(-0.51%) |
Apr 29, 2022 | 71.46 | 71.69 | 71.35 | 71.38 | 7,600,605 | -0.49(-0.68%) |
Apr 28, 2022 | 71.71 | 71.87 | 71.61 | 71.87 | 8,159,249 | -0.03(-0.04%) |
Apr 27, 2022 | 72.13 | 72.20 | 71.82 | 71.89 | 11,598,927 | -0.22(-0.31%) |
Apr 26, 2022 | 72.25 | 72.29 | 72.05 | 72.12 | 9,432,998 | +0.19(+0.26%) |
Apr 25, 2022 | 71.83 | 72.16 | 71.83 | 71.93 | 6,502,182 | +0.45(+0.63%) |
Apr 22, 2022 | 71.37 | 71.64 | 71.29 | 71.48 | 9,206,863 | -0.09(-0.13%) |
Apr 21, 2022 | 71.84 | 71.85 | 71.36 | 71.58 | 8,400,629 | -0.38(-0.53%) |
Apr 20, 2022 | 71.77 | 72.05 | 71.73 | 71.96 | 7,862,732 | +0.45(+0.63%) |
Apr 19, 2022 | 71.70 | 71.81 | 71.48 | 71.51 | 12,347,882 | -0.45(-0.62%) |
Apr 18, 2022 | 72.20 | 72.21 | 71.93 | 71.96 | 7,672,273 | -0.23(-0.32%) |
Apr 14, 2022 | 72.66 | 72.70 | 72.15 | 72.19 | 7,521,394 | -0.50(-0.68%) |
Apr 13, 2022 | 72.69 | 72.93 | 72.67 | 72.69 | 8,315,444 | +0.08(+0.12%) |
Apr 12, 2022 | 72.72 | 72.84 | 72.57 | 72.61 | 8,718,845 | +0.23(+0.32%) |
Apr 11, 2022 | 72.51 | 72.54 | 72.30 | 72.37 | 8,389,467 | -0.34(-0.46%) |
Apr 08, 2022 | 72.76 | 72.91 | 72.62 | 72.71 | 9,595,718 | -0.39(-0.54%) |
Apr 07, 2022 | 73.17 | 73.25 | 72.99 | 73.10 | 9,775,020 | -0.15(-0.20%) |
Apr 06, 2022 | 73.08 | 73.45 | 72.98 | 73.25 | 9,232,524 | -0.22(-0.31%) |
Apr 05, 2022 | 74.01 | 74.03 | 73.43 | 73.48 | 7,425,496 | -0.75(-1.01%) |
Apr 04, 2022 | 74.21 | 74.24 | 73.98 | 74.23 | 9,705,511 | +0.06(+0.08%) |
Apr 01, 2022 | 73.85 | 74.29 | 73.80 | 74.17 | 6,753,394 | -0.16(-0.22%) |
Mar 31, 2022 | 74.31 | 74.45 | 74.24 | 74.33 | 8,821,932 | +0.06(+0.08%) |
Mar 30, 2022 | 73.91 | 74.30 | 73.90 | 74.28 | 7,567,496 | +0.17(+0.23%) |
Mar 29, 2022 | 73.90 | 74.14 | 73.82 | 74.11 | 7,823,051 | +0.33(+0.44%) |
Mar 28, 2022 | 73.65 | 73.86 | 73.60 | 73.78 | 8,019,145 | +0.21(+0.29%) |
Mar 25, 2022 | 73.92 | 73.92 | 73.46 | 73.57 | 22,870,690 | -0.65(-0.88%) |
Mar 24, 2022 | 73.95 | 74.24 | 73.92 | 74.22 | 20,232,244 | -0.09(-0.13%) |
Mar 23, 2022 | 74.14 | 74.31 | 73.96 | 74.31 | 9,547,716 | +0.34(+0.45%) |
Mar 22, 2022 | 73.97 | 74.06 | 73.88 | 73.98 | 6,943,124 | -0.19(-0.25%) |
Mar 21, 2022 | 74.57 | 74.60 | 74.13 | 74.16 | 7,311,630 | -0.77(-1.02%) |
Mar 18, 2022 | 74.83 | 74.98 | 74.80 | 74.93 | 9,519,520 | +0.21(+0.29%) |
Mar 17, 2022 | 74.78 | 74.91 | 74.66 | 74.71 | 7,249,280 | +0.07(+0.09%) |
Mar 16, 2022 | 74.55 | 74.65 | 74.16 | 74.65 | 8,752,735 | +0.11(+0.15%) |
Mar 15, 2022 | 74.71 | 74.77 | 74.44 | 74.54 | 6,704,047 | +0.12(+0.16%) |
Mar 14, 2022 | 74.70 | 74.71 | 74.40 | 74.42 | 20,576,560 | -0.69(-0.92%) |
Mar 11, 2022 | 75.14 | 75.22 | 75.07 | 75.11 | 8,435,838 | -0.06(-0.07%) |
Mar 10, 2022 | 75.30 | 75.33 | 75.03 | 75.16 | 8,840,725 | -0.40(-0.53%) |
Mar 09, 2022 | 75.60 | 75.70 | 75.50 | 75.56 | 6,166,062 | -0.21(-0.27%) |
Mar 08, 2022 | 75.74 | 75.81 | 75.67 | 75.77 | 9,166,152 | -0.36(-0.47%) |
Mar 07, 2022 | 76.19 | 76.38 | 76.05 | 76.13 | 6,875,854 | -0.37(-0.49%) |
Mar 04, 2022 | 76.53 | 76.65 | 76.42 | 76.50 | 8,606,420 | +0.27(+0.36%) |
Mar 03, 2022 | 76.14 | 76.28 | 76.02 | 76.23 | 11,073,006 | +0.34(+0.44%) |
Mar 02, 2022 | 76.50 | 76.55 | 75.89 | 75.89 | 6,946,441 | -0.94(-1.23%) |
Mar 01, 2022 | 76.67 | 77.09 | 76.66 | 76.84 | 9,970,847 | +0.40(+0.52%) |
Feb 28, 2022 | 76.19 | 76.46 | 76.17 | 76.44 | 6,960,491 | +0.56(+0.74%) |
Feb 25, 2022 | 75.76 | 75.88 | 75.71 | 75.88 | 6,348,287 | +0.07(+0.09%) |
Feb 24, 2022 | 75.94 | 76.02 | 75.71 | 75.81 | 9,521,223 | +0.17(+0.22%) |
Feb 23, 2022 | 75.86 | 75.88 | 75.64 | 75.64 | 8,508,659 | -0.38(-0.50%) |
Feb 22, 2022 | 75.94 | 76.02 | 75.86 | 76.02 | 7,566,675 | -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 | 7,323,978 | +0.17(+0.22%) |
Feb 16, 2022 | 75.80 | 75.81 | 75.54 | 75.77 | 7,652,778 | +0.10(+0.14%) |
Feb 15, 2022 | 75.74 | 75.84 | 75.66 | 75.67 | 7,214,278 | -0.16(-0.21%) |
Feb 14, 2022 | 75.93 | 76.01 | 75.74 | 75.83 | 6,753,796 | -0.43(-0.56%) |
Feb 11, 2022 | 76.00 | 76.31 | 75.72 | 76.26 | 11,897,691 | +0.49(+0.65%) |
Feb 10, 2022 | 76.16 | 76.22 | 75.76 | 75.76 | 9,503,844 | -0.70(-0.92%) |
Feb 09, 2022 | 76.54 | 76.64 | 76.45 | 76.46 | 6,282,164 | +0.06(+0.07%) |
Feb 08, 2022 | 76.49 | 76.51 | 76.41 | 76.41 | 7,209,794 | -0.25(-0.33%) |
Feb 07, 2022 | 76.59 | 76.71 | 76.52 | 76.66 | 6,700,970 | +0.07(+0.09%) |
Feb 04, 2022 | 76.70 | 76.71 | 76.52 | 76.59 | 8,302,315 | -0.48(-0.62%) |
Feb 03, 2022 | 77.08 | 77.14 | 77.07 | 6,605,221 | -0.33(-0.42%) | |
Feb 02, 2022 | 77.39 | 77.57 | 77.36 | 77.40 | 7,769,045 | +0.11(+0.14%) |
Feb 01, 2022 | 77.34 | 77.36 | 77.15 | 77.28 | 5,373,072 | -0.03(-0.04%) |
Jan 31, 2022 | 77.22 | 77.32 | 8,618,897 | -0.06(-0.07%) | ||
Jan 28, 2022 | 77.11 | 77.39 | 77.10 | 77.37 | 6,433,159 | +0.09(+0.12%) |
Jan 27, 2022 | 77.22 | 77.40 | 77.21 | 77.28 | 6,758,523 | +0.25(+0.33%) |
Jan 26, 2022 | 77.52 | 77.56 | 77.03 | 77.03 | 7,925,253 | -0.43(-0.55%) |
Jan 25, 2022 | 77.60 | 77.69 | 77.45 | 77.45 | 6,304,529 | -0.10(-0.13%) |
Jan 24, 2022 | 77.73 | 77.78 | 77.55 | 77.56 | 11,091,882 | -0.12(-0.16%) |
Jan 21, 2022 | 77.64 | 77.76 | 77.58 | 77.68 | 5,587,393 | +0.29(+0.37%) |
Jan 20, 2022 | 77.42 | 77.45 | 77.34 | 77.39 | 5,315,322 | +0.08(+0.11%) |
Jan 19, 2022 | 77.29 | 77.43 | 77.26 | 77.31 | 9,279,735 | +0.19(+0.24%) |
Jan 18, 2022 | 77.34 | 77.39 | 77.12 | 77.12 | 8,001,292 | -0.48(-0.62%) |
Jan 14, 2022 | 77.60 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 77.92 | 78.05 | 77.86 | 78.03 | 6,168,938 | +0.13(+0.17%) |
Jan 12, 2022 | 78.00 | 78.05 | 77.89 | 77.90 | 7,160,973 | -0.03(-0.04%) |
Jan 11, 2022 | 77.75 | 77.95 | 77.70 | 77.93 | 7,251,899 | +0.16(+0.20%) |
Jan 10, 2022 | 77.67 | 77.80 | 77.60 | 77.77 | 6,347,173 | -0.07(-0.08%) |
Jan 07, 2022 | 77.98 | 77.99 | 77.73 | 77.84 | 6,812,871 | -0.21(-0.27%) |
Jan 06, 2022 | 78.01 | 78.08 | 77.95 | 78.05 | 6,443,969 | -0.08(-0.11%) |
Jan 05, 2022 | 78.44 | 78.44 | 78.12 | 78.14 | 7,596,026 | -0.27(-0.34%) |
Jan 04, 2022 | 78.34 | 78.41 | 78.25 | 78.41 | 7,937,643 | -0.12(-0.15%) |
Jan 03, 2022 | 78.66 | 78.95 | 78.41 | 78.52 | 7,776,911 | -0.43(-0.54%) |
Dec 31, 2021 | 78.97 | 79.09 | 78.93 | 78.95 | 8,322,181 | -0.02(-0.02%) |
Dec 30, 2021 | 78.89 | 78.98 | 78.77 | 78.96 | 6,822,820 | +0.18(+0.22%) |
Dec 29, 2021 | 78.87 | 79.05 | 78.73 | 78.79 | 8,328,375 | -0.26(-0.33%) |
Dec 28, 2021 | 79.19 | 79.20 | 79.00 | 79.05 | 6,092,046 | -0.01(-0.01%) |
Dec 27, 2021 | 79.02 | 79.11 | 79.00 | 79.06 | 5,702,230 | +0.04(+0.05%) |
Dec 23, 2021 | 79.11 | 79.11 | 78.94 | 79.02 | 4,971,902 | -0.12(-0.15%) |
Dec 22, 2021 | 79.13 | 79.14 | 79.01 | 79.14 | 5,502,836 | +0.08(+0.11%) |
Dec 21, 2021 | 79.10 | 79.10 | 78.88 | 79.06 | 6,717,821 | -0.06(-0.08%) |
Dec 20, 2021 | 79.28 | 79.33 | 79.11 | 79.12 | 7,676,181 | -0.15(-0.19%) |
Dec 17, 2021 | 79.24 | 79.37 | 79.22 | 79.27 | 5,344,224 | +0.14(+0.18%) |
Dec 16, 2021 | 79.07 | 79.22 | 79.07 | 79.13 | 6,534,609 | +0.10(+0.13%) |
Dec 15, 2021 | 78.96 | 79.12 | 78.90 | 79.03 | 6,500,605 | -0.10(-0.13%) |
Dec 14, 2021 | 79.16 | 79.26 | 79.00 | 79.13 | 5,563,317 | -0.34(-0.43%) |
Dec 13, 2021 | 79.16 | 79.47 | 79.14 | 79.47 | 5,336,865 | +0.48(+0.61%) |
Dec 10, 2021 | 79.08 | 79.18 | 78.97 | 78.99 | 7,397,709 | +0.05(+0.06%) |
Dec 09, 2021 | 79.00 | 79.09 | 78.90 | 78.95 | 8,719,738 | +0.02(+0.02%) |
Dec 08, 2021 | 79.09 | 79.34 | 78.88 | 78.93 | 9,762,587 | -0.24(-0.30%) |
Dec 07, 2021 | 79.22 | 79.34 | 79.16 | 79.17 | 5,763,164 | -0.18(-0.22%) |
Dec 06, 2021 | 79.57 | 79.59 | 79.31 | 79.34 | 7,394,057 | -0.21(-0.27%) |
Dec 03, 2021 | 79.17 | 79.70 | 79.15 | 79.56 | 8,013,657 | +0.31(+0.39%) |
Dec 02, 2021 | 79.32 | 79.34 | 79.10 | 79.25 | 9,511,351 | +0.01(+0.01%) |
Dec 01, 2021 | 79.08 | 79.26 | 78.98 | 79.24 | 8,332,654 | +0.05(+0.06%) |
Nov 30, 2021 | 79.26 | 79.45 | 79.25 | 79.19 | 12,115,027 | +0.17(+0.21%) |
Nov 29, 2021 | 78.79 | 79.07 | 78.77 | 79.02 | 6,615,396 | -0.01(-0.01%) |
Nov 26, 2021 | 78.89 | 79.10 | 78.84 | 79.03 | 4,748,750 | +0.56(+0.71%) |
Nov 24, 2021 | 78.32 | 78.51 | 78.27 | 78.48 | 5,131,802 | +0.19(+0.24%) |
Nov 23, 2021 | 78.51 | 78.51 | 78.29 | 78.29 | 6,234,063 | -0.35(-0.45%) |
Nov 22, 2021 | 78.81 | 78.85 | 78.57 | 78.64 | 8,086,742 | -0.37(-0.46%) |
Nov 19, 2021 | 79.03 | 79.11 | 78.98 | 79.01 | 5,930,632 | +0.16(+0.21%) |
Nov 18, 2021 | 78.73 | 78.85 | 78.71 | 78.85 | 5,739,238 | +0.09(+0.12%) |
Nov 17, 2021 | 78.55 | 78.77 | 78.53 | 78.76 | 7,107,422 | +0.17(+0.21%) |
Nov 16, 2021 | 78.64 | 78.76 | 78.56 | 78.59 | 6,019,665 | -0.06(-0.07%) |
Nov 15, 2021 | 78.89 | 78.91 | 78.64 | 78.64 | 6,730,250 | -0.32(-0.41%) |
Nov 12, 2021 | 79.07 | 79.13 | 78.90 | 78.97 | 5,275,813 | +0.01(+0.01%) |
Nov 11, 2021 | 79.10 | 79.13 | 78.94 | 78.96 | 4,150,132 | -0.13(-0.16%) |
Nov 10, 2021 | 79.50 | 79.08 | 6,694,635 | -0.54(-0.68%) | ||
Nov 09, 2021 | 79.65 | 79.76 | 79.61 | 79.63 | 6,501,970 | +0.22(+0.28%) |
Nov 08, 2021 | 79.47 | 79.48 | 79.36 | 79.40 | 7,029,800 | -0.18(-0.22%) |
Nov 05, 2021 | 79.39 | 79.63 | 79.33 | 79.58 | 4,957,343 | +0.24(+0.30%) |
Nov 04, 2021 | 79.03 | 79.34 | 79.02 | 79.34 | 6,001,765 | +0.36(+0.46%) |
Nov 03, 2021 | 79.16 | 79.18 | 78.87 | 78.98 | 5,456,753 | -0.14(-0.18%) |
Nov 02, 2021 | 79.01 | 79.16 | 79.00 | 79.12 | 4,529,687 | +0.15(+0.19%) |
Nov 01, 2021 | 78.82 | 78.98 | 78.81 | 78.97 | 5,609,949 | -0.02(-0.03%) |
Oct 29, 2021 | 78.82 | 79.09 | 78.99 | 9,696,341 | -0.02(-0.02%) | |
Oct 28, 2021 | 79.07 | 79.15 | 78.96 | 79.01 | 6,727,437 | -0.10(-0.13%) |
Oct 27, 2021 | 78.97 | 79.22 | 78.86 | 79.11 | 8,230,548 | +0.29(+0.36%) |
Oct 26, 2021 | 78.74 | 78.83 | 78.83 | 6,627,297 | +0.16(+0.20%) | |
Oct 25, 2021 | 78.60 | 78.67 | 5,026,471 | +0.04(+0.05%) | ||
Oct 22, 2021 | 78.56 | 78.66 | 78.48 | 78.63 | 6,564,320 | +0.17(+0.21%) |
Oct 21, 2021 | 78.56 | 78.58 | 78.44 | 78.47 | 6,561,269 | -0.11(-0.14%) |
Oct 20, 2021 | 78.64 | 78.73 | 78.58 | 78.58 | 5,760,902 | -0.09(-0.12%) |
Oct 19, 2021 | 78.81 | 78.81 | 78.66 | 78.67 | 4,176,769 | -0.22(-0.28%) |
Oct 18, 2021 | 78.83 | 78.95 | 78.73 | 78.89 | 6,334,795 | -0.05(-0.06%) |
Oct 15, 2021 | 78.99 | 78.99 | 78.90 | 78.94 | 6,267,392 | -0.19(-0.25%) |
Oct 14, 2021 | 79.04 | 79.14 | 78.98 | 79.13 | 4,684,888 | +0.14(+0.18%) |
Oct 13, 2021 | 78.86 | 79.01 | 78.86 | 78.99 | 5,421,297 | +0.21(+0.27%) |
Oct 12, 2021 | 78.58 | 78.81 | 78.58 | 78.78 | 5,973,855 | +0.29(+0.37%) |
Oct 11, 2021 | 78.51 | 78.57 | 78.47 | 78.49 | 3,548,546 | -0.12(-0.15%) |
Oct 08, 2021 | 78.75 | 78.75 | 78.57 | 78.61 | 4,912,502 | -0.19(-0.25%) |
Oct 07, 2021 | 78.89 | 78.91 | 78.79 | 78.81 | 5,794,427 | -0.22(-0.28%) |
Oct 06, 2021 | 79.01 | 79.06 | 78.97 | 79.03 | 7,754,582 | +0.04(+0.05%) |
Oct 05, 2021 | 79.14 | 79.16 | 78.97 | 78.99 | 4,748,549 | -0.20(-0.26%) |
Oct 04, 2021 | 79.15 | 79.25 | 79.08 | 79.20 | 7,865,012 | -0.05(-0.06%) |
Oct 01, 2021 | 79.10 | 79.28 | 79.07 | 79.24 | 6,514,364 | +0.27(+0.34%) |
Sep 30, 2021 | 78.97 | 79.02 | 78.90 | 78.97 | 6,359,703 | -0.02(-0.02%) |
Sep 29, 2021 | 79.09 | 79.18 | 78.91 | 78.99 | 5,544,824 | +0.01(+0.01%) |
Sep 28, 2021 | 79.09 | 79.14 | 78.91 | 78.98 | 6,767,886 | -0.34(-0.43%) |
Sep 27, 2021 | 79.30 | 79.40 | 79.27 | 79.33 | 5,262,976 | -0.09(-0.12%) |
Sep 24, 2021 | 79.49 | 79.51 | 79.37 | 79.42 | 4,512,595 | -0.17(-0.21%) |
Sep 23, 2021 | 79.81 | 79.82 | 79.55 | 79.58 | 5,650,587 | -0.41(-0.51%) |
Sep 22, 2021 | 79.93 | 80.04 | 79.85 | 79.99 | 6,498,719 | +0.06(+0.08%) |
Sep 21, 2021 | 79.95 | 79.96 | 79.88 | 79.93 | 7,533,242 | -0.02(-0.02%) |
Sep 20, 2021 | 79.84 | 79.97 | 79.83 | 79.94 | 6,703,298 | +0.22(+0.28%) |
Sep 17, 2021 | 79.71 | 79.74 | 79.65 | 79.72 | 7,436,866 | -0.10(-0.13%) |
Sep 16, 2021 | 79.81 | 79.91 | 79.76 | 79.82 | 4,981,667 | -0.15(-0.18%) |
Sep 15, 2021 | 80.03 | 80.03 | 79.88 | 79.97 | 6,713,231 | -0.07(-0.09%) |
Sep 14, 2021 | 79.91 | 80.11 | 79.88 | 80.05 | 5,151,005 | +0.19(+0.24%) |
Sep 13, 2021 | 79.80 | 79.87 | 79.79 | 79.85 | 4,379,210 | +0.12(+0.15%) |
Sep 10, 2021 | 79.79 | 79.83 | 79.59 | 79.73 | 4,015,776 | -0.19(-0.24%) |
Sep 09, 2021 | 79.72 | 79.95 | 79.66 | 79.93 | 5,956,178 | +0.29(+0.36%) |
Sep 08, 2021 | 79.60 | 79.71 | 79.57 | 79.64 | 5,263,467 | +0.13(+0.16%) |
Sep 07, 2021 | 79.56 | 79.58 | 79.45 | 79.51 | 5,236,660 | -0.23(-0.29%) |
Sep 03, 2021 | 79.72 | 79.76 | 79.68 | 79.74 | 4,392,586 | -0.17(-0.21%) |
Sep 02, 2021 | 79.86 | 79.91 | 79.79 | 79.91 | 5,285,804 | +0.11(+0.14%) |
Sep 01, 2021 | 79.86 | 79.86 | 79.71 | 79.80 | 5,185,318 | +0.01(+0.02%) |
Aug 31, 2021 | 79.88 | 79.92 | 79.72 | 79.78 | 5,391,206 | -0.10(-0.13%) |
Aug 30, 2021 | 79.74 | 79.88 | 79.72 | 79.88 | 4,463,772 | +0.09(+0.12%) |
Aug 27, 2021 | 79.58 | 79.79 | 79.52 | 79.79 | 5,181,034 | +0.23(+0.29%) |
Aug 26, 2021 | 79.58 | 79.59 | 79.46 | 79.56 | 5,213,571 | +0.01(+0.01%) |
Aug 25, 2021 | 79.72 | 79.73 | 79.49 | 79.55 | 4,232,815 | -0.13(-0.16%) |
Aug 24, 2021 | 79.77 | 79.80 | 79.68 | 79.68 | 5,597,084 | -0.16(-0.20%) |
Aug 23, 2021 | 79.80 | 79.85 | 79.76 | 79.84 | 4,340,795 | +0.02(+0.02%) |
Aug 20, 2021 | 79.86 | 79.88 | 79.79 | 79.82 | 3,881,050 | -0.02(-0.02%) |
Aug 19, 2021 | 79.81 | 79.84 | 79.73 | 79.84 | 5,793,240 | +0.18(+0.22%) |
Aug 18, 2021 | 79.66 | 79.75 | 79.58 | 79.66 | 4,943,703 | -0.02(-0.02%) |
Aug 17, 2021 | 79.70 | 79.79 | 79.66 | 79.68 | 7,768,284 | -0.08(-0.10%) |
Aug 16, 2021 | 79.79 | 79.91 | 79.74 | 79.76 | 4,246,946 | +0.07(+0.09%) |
Aug 13, 2021 | 79.48 | 79.69 | 79.46 | 79.69 | 4,691,937 | +0.31(+0.40%) |
Aug 12, 2021 | 79.34 | 79.40 | 79.27 | 79.38 | 5,360,485 | +0.01(+0.01%) |
Aug 11, 2021 | 79.33 | 79.49 | 79.23 | 79.37 | 7,037,541 | +0.06(+0.07%) |
Aug 10, 2021 | 79.47 | 79.47 | 79.31 | 79.31 | 4,673,219 | -0.12(-0.15%) |
Aug 09, 2021 | 79.65 | 79.70 | 79.43 | 79.43 | 4,921,523 | -0.15(-0.19%) |
Aug 06, 2021 | 79.65 | 79.73 | 79.56 | 79.58 | 4,692,218 | -0.38(-0.47%) |
Aug 05, 2021 | 80.07 | 80.09 | 79.93 | 79.96 | 5,000,301 | -0.18(-0.23%) |
Aug 04, 2021 | 80.29 | 80.33 | 79.95 | 80.14 | 4,244,744 | +0.00(+0.00%) |
Aug 03, 2021 | 80.13 | 80.23 | 80.11 | 80.14 | 5,741,079 | +0.02(+0.02%) |