Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 65.57 | 66.01 | 65.32 | 65.82 | 50,485,372 | -0.04(-0.05%) |
Jun 29, 2022 | 65.91 | 65.98 | 65.65 | 65.85 | 41,840,736 | -0.10(-0.15%) |
Jun 28, 2022 | 66.78 | 66.87 | 65.94 | 65.95 | 43,958,396 | -0.73(-1.10%) |
Jun 27, 2022 | 67.15 | 67.15 | 66.68 | 66.68 | 28,875,760 | -0.41(-0.61%) |
Jun 24, 2022 | 66.84 | 67.38 | 66.69 | 67.09 | 42,722,440 | +0.47(+0.71%) |
Jun 23, 2022 | 66.33 | 66.68 | 66.23 | 66.62 | 34,628,488 | +0.47(+0.72%) |
Jun 22, 2022 | 66.05 | 66.38 | 65.99 | 66.15 | 42,767,336 | -0.02(-0.03%) |
Jun 21, 2022 | 66.61 | 66.76 | 66.10 | 66.16 | 51,953,776 | -0.04(-0.07%) |
Jun 17, 2022 | 66.16 | 66.67 | 65.99 | 66.21 | 55,117,140 | +0.21(+0.31%) |
Jun 16, 2022 | 66.08 | 66.29 | 65.47 | 66.00 | 68,876,936 | -1.06(-1.59%) |
Jun 15, 2022 | 66.34 | 67.41 | 66.20 | 67.07 | 78,991,504 | +1.28(+1.94%) |
Jun 14, 2022 | 65.67 | 66.37 | 65.32 | 65.79 | 70,256,344 | +0.43(+0.66%) |
Jun 13, 2022 | 66.39 | 66.44 | 65.17 | 65.36 | 138,220,112 | -2.26(-3.35%) |
Jun 10, 2022 | 68.13 | 68.15 | 67.30 | 67.62 | 67,667,488 | -1.17(-1.70%) |
Jun 09, 2022 | 69.08 | 69.30 | 68.66 | 68.79 | 55,326,936 | -0.55(-0.80%) |
Jun 08, 2022 | 69.78 | 69.80 | 69.26 | 69.35 | 29,259,988 | -0.60(-0.86%) |
Jun 07, 2022 | 69.55 | 70.03 | 69.50 | 69.95 | 35,229,416 | +0.16(+0.23%) |
Jun 06, 2022 | 70.44 | 70.46 | 69.71 | 69.79 | 39,990,576 | -0.53(-0.75%) |
Jun 03, 2022 | 70.52 | 70.52 | 70.20 | 70.31 | 40,272,356 | -0.53(-0.74%) |
Jun 02, 2022 | 70.56 | 70.85 | 70.36 | 70.84 | 38,875,068 | +0.30(+0.42%) |
Jun 01, 2022 | 70.84 | 71.04 | 70.41 | 70.55 | 98,142,040 | -0.26(-0.37%) |
May 31, 2022 | 71.02 | 71.13 | 70.65 | 70.81 | 76,936,608 | -0.61(-0.86%) |
May 27, 2022 | 71.07 | 71.42 | 70.90 | 71.42 | 59,306,256 | +0.63(+0.89%) |
May 26, 2022 | 70.08 | 70.83 | 69.89 | 70.79 | 73,287,256 | +0.97(+1.39%) |
May 25, 2022 | 68.86 | 69.86 | 68.82 | 69.82 | 63,920,428 | +1.04(+1.52%) |
May 24, 2022 | 68.21 | 68.81 | 68.18 | 68.78 | 47,704,336 | +0.41(+0.60%) |
May 23, 2022 | 68.26 | 68.46 | 68.21 | 68.37 | 34,163,960 | +0.27(+0.39%) |
May 20, 2022 | 68.39 | 68.40 | 67.90 | 68.10 | 63,642,956 | -0.04(-0.07%) |
May 19, 2022 | 67.65 | 68.28 | 67.57 | 68.14 | 60,605,744 | +0.45(+0.67%) |
May 18, 2022 | 67.88 | 67.91 | 67.61 | 67.69 | 53,780,572 | -0.56(-0.82%) |
May 17, 2022 | 68.46 | 68.47 | 68.08 | 68.25 | 47,567,440 | -0.06(-0.09%) |
May 16, 2022 | 68.44 | 68.55 | 68.19 | 68.31 | 37,388,072 | -0.10(-0.14%) |
May 13, 2022 | 68.56 | 68.63 | 68.07 | 68.41 | 55,110,020 | +0.08(+0.12%) |
May 12, 2022 | 68.28 | 68.56 | 68.04 | 68.33 | 55,935,656 | -0.03(-0.04%) |
May 11, 2022 | 68.58 | 69.01 | 68.35 | 68.36 | 47,867,412 | -0.41(-0.60%) |
May 10, 2022 | 68.93 | 69.05 | 68.44 | 68.77 | 54,363,988 | +0.39(+0.57%) |
May 09, 2022 | 68.70 | 68.86 | 68.33 | 68.38 | 43,165,504 | -0.73(-1.06%) |
May 06, 2022 | 69.14 | 69.47 | 68.94 | 69.11 | 44,076,064 | -0.39(-0.56%) |
May 05, 2022 | 70.34 | 70.38 | 69.30 | 69.50 | 60,413,340 | -1.26(-1.77%) |
May 04, 2022 | 70.05 | 70.94 | 69.54 | 70.75 | 63,658,352 | +0.71(+1.02%) |
May 03, 2022 | 69.83 | 70.15 | 69.78 | 70.04 | 47,903,228 | +0.37(+0.52%) |
May 02, 2022 | 69.61 | 69.74 | 69.32 | 69.68 | 43,422,076 | +0.00(+0.01%) |
Apr 29, 2022 | 70.21 | 70.31 | 69.63 | 69.67 | 40,635,036 | -0.87(-1.23%) |
Apr 28, 2022 | 70.30 | 70.65 | 70.04 | 70.54 | 35,599,272 | +0.39(+0.56%) |
Apr 27, 2022 | 70.51 | 70.68 | 70.08 | 70.15 | 42,435,128 | -0.35(-0.49%) |
Apr 26, 2022 | 70.89 | 70.89 | 70.49 | 70.50 | 35,134,612 | -0.42(-0.59%) |
Apr 25, 2022 | 70.44 | 70.98 | 70.33 | 70.91 | 40,796,280 | +0.59(+0.85%) |
Apr 22, 2022 | 70.66 | 70.67 | 70.24 | 70.32 | 31,946,428 | -0.43(-0.60%) |
Apr 21, 2022 | 71.41 | 71.46 | 70.68 | 70.75 | 45,868,956 | -0.49(-0.68%) |
Apr 20, 2022 | 71.22 | 71.37 | 71.12 | 71.23 | 29,213,652 | +0.22(+0.31%) |
Apr 19, 2022 | 70.94 | 71.14 | 70.85 | 71.01 | 35,550,932 | -0.06(-0.09%) |
Apr 18, 2022 | 71.12 | 71.30 | 70.98 | 71.07 | 23,516,742 | -0.12(-0.16%) |
Apr 14, 2022 | 71.67 | 71.77 | 71.00 | 71.19 | 51,995,332 | -0.48(-0.67%) |
Apr 13, 2022 | 71.37 | 71.76 | 71.31 | 71.67 | 35,714,004 | +0.43(+0.60%) |
Apr 12, 2022 | 71.19 | 71.53 | 71.04 | 71.24 | 43,090,540 | +0.54(+0.77%) |
Apr 11, 2022 | 70.96 | 71.04 | 70.60 | 70.70 | 47,997,340 | -0.49(-0.69%) |
Apr 08, 2022 | 71.40 | 71.62 | 71.18 | 71.19 | 48,103,044 | -0.43(-0.61%) |
Apr 07, 2022 | 71.81 | 71.89 | 71.61 | 71.62 | 48,276,924 | -0.12(-0.16%) |
Apr 06, 2022 | 71.81 | 72.22 | 71.59 | 71.74 | 75,651,272 | -0.57(-0.79%) |
Apr 05, 2022 | 73.10 | 73.17 | 72.28 | 72.31 | 58,483,164 | -0.95(-1.30%) |
Apr 04, 2022 | 72.77 | 73.27 | 72.76 | 73.26 | 36,869,696 | +0.55(+0.76%) |
Apr 01, 2022 | 72.60 | 72.78 | 72.44 | 72.71 | 35,297,564 | -0.01(-0.01%) |
Mar 31, 2022 | 73.07 | 73.10 | 72.69 | 72.71 | 46,081,084 | -0.27(-0.36%) |
Mar 30, 2022 | 73.00 | 73.07 | 72.80 | 72.98 | 49,688,856 | -0.22(-0.30%) |
Mar 29, 2022 | 72.63 | 73.22 | 72.59 | 73.20 | 57,279,248 | +0.89(+1.23%) |
Mar 28, 2022 | 71.82 | 72.32 | 71.80 | 72.31 | 30,436,172 | +0.45(+0.63%) |
Mar 25, 2022 | 72.39 | 72.39 | 71.80 | 71.85 | 41,305,508 | -0.52(-0.72%) |
Mar 24, 2022 | 72.22 | 72.40 | 72.03 | 72.38 | 20,864,246 | +0.15(+0.21%) |
Mar 23, 2022 | 72.33 | 72.46 | 72.09 | 72.23 | 41,075,860 | -0.23(-0.32%) |
Mar 22, 2022 | 72.16 | 72.52 | 72.01 | 72.46 | 45,527,740 | +0.37(+0.51%) |
Mar 21, 2022 | 72.80 | 72.85 | 71.94 | 72.08 | 70,579,016 | -0.84(-1.15%) |
Mar 18, 2022 | 72.54 | 72.93 | 72.41 | 72.92 | 68,932,800 | +0.24(+0.33%) |
Mar 17, 2022 | 72.25 | 72.72 | 72.23 | 72.69 | 54,971,964 | +0.49(+0.69%) |
Mar 16, 2022 | 71.54 | 72.23 | 71.17 | 72.19 | 74,993,984 | +1.00(+1.40%) |
Mar 15, 2022 | 70.80 | 71.36 | 70.78 | 71.19 | 64,944,404 | +0.53(+0.75%) |
Mar 14, 2022 | 71.44 | 71.46 | 70.58 | 70.66 | 69,925,400 | -0.85(-1.19%) |
Mar 11, 2022 | 72.13 | 72.15 | 71.45 | 71.51 | 45,605,248 | -0.52(-0.72%) |
Mar 10, 2022 | 72.24 | 72.34 | 71.94 | 72.03 | 52,521,636 | -0.61(-0.84%) |
Mar 09, 2022 | 72.46 | 72.74 | 72.32 | 72.64 | 35,245,296 | +0.60(+0.83%) |
Mar 08, 2022 | 72.35 | 72.54 | 72.01 | 72.04 | 65,271,620 | -0.26(-0.35%) |
Mar 07, 2022 | 72.80 | 72.82 | 72.23 | 72.30 | 49,398,176 | -0.64(-0.87%) |
Mar 04, 2022 | 73.29 | 73.29 | 72.88 | 72.93 | 37,070,920 | -0.48(-0.65%) |
Mar 03, 2022 | 73.76 | 73.78 | 72.64 | 73.41 | 26,699,692 | -0.22(-0.30%) |
Mar 02, 2022 | 73.41 | 73.66 | 73.28 | 73.63 | 46,954,356 | +0.18(+0.24%) |
Mar 01, 2022 | 73.72 | 73.90 | 73.30 | 73.45 | 48,966,936 | -0.21(-0.28%) |
Feb 28, 2022 | 73.26 | 73.84 | 73.26 | 73.66 | 61,412,376 | +0.05(+0.07%) |
Feb 25, 2022 | 73.26 | 73.62 | 73.44 | 73.61 | 50,114,520 | +0.41(+0.57%) |
Feb 24, 2022 | 72.11 | 73.23 | 72.04 | 73.19 | 63,761,092 | +0.52(+0.71%) |
Feb 23, 2022 | 72.94 | 72.99 | 72.66 | 72.67 | 42,079,592 | -0.13(-0.18%) |
Feb 22, 2022 | 72.93 | 73.11 | 72.71 | 72.81 | 42,033,128 | -0.17(-0.23%) |
Feb 18, 2022 | 72.97 | 0 | +0.11(+0.14%) | |||
Feb 17, 2022 | 73.04 | 73.04 | 72.81 | 72.87 | 35,326,660 | -0.31(-0.42%) |
Feb 16, 2022 | 72.73 | 73.23 | 72.66 | 73.18 | 44,295,540 | +0.40(+0.56%) |
Feb 15, 2022 | 72.84 | 72.90 | 72.68 | 72.77 | 37,172,220 | +0.12(+0.17%) |
Feb 14, 2022 | 72.76 | 72.92 | 72.38 | 72.65 | 41,517,284 | -0.12(-0.17%) |
Feb 11, 2022 | 73.27 | 73.29 | 72.59 | 72.77 | 67,115,696 | -0.26(-0.35%) |
Feb 10, 2022 | 73.55 | 73.80 | 73.02 | 73.03 | 66,363,556 | -0.98(-1.32%) |
Feb 09, 2022 | 73.90 | 74.06 | 73.90 | 74.00 | 42,757,328 | +0.39(+0.53%) |
Feb 08, 2022 | 73.76 | 73.82 | 73.58 | 73.62 | 44,988,484 | -0.08(-0.11%) |
Feb 07, 2022 | 73.55 | 73.83 | 73.44 | 73.69 | 42,854,704 | -0.05(-0.07%) |
Feb 04, 2022 | 73.74 | 73.86 | 73.24 | 73.75 | 74,721,144 | -0.29(-0.39%) |
Feb 03, 2022 | 74.36 | 74.03 | 74.04 | 51,171,864 | -0.70(-0.93%) | |
Feb 02, 2022 | 74.74 | 74.80 | 74.49 | 74.73 | 33,334,630 | +0.14(+0.19%) |
Feb 01, 2022 | 74.52 | 74.64 | 74.28 | 74.59 | 48,112,984 | +0.30(+0.40%) |
Jan 31, 2022 | 74.12 | 74.41 | 74.30 | 89,789,608 | +0.02(+0.02%) | |
Jan 28, 2022 | 73.90 | 74.29 | 73.64 | 74.28 | 58,706,788 | +0.21(+0.28%) |
Jan 27, 2022 | 74.58 | 74.67 | 73.90 | 74.07 | 53,980,648 | -0.32(-0.44%) |
Jan 26, 2022 | 74.97 | 75.32 | 74.30 | 74.39 | 73,480,864 | -0.25(-0.34%) |
Jan 25, 2022 | 74.64 | 74.78 | 74.47 | 74.65 | 50,077,164 | -0.22(-0.29%) |
Jan 24, 2022 | 74.72 | 74.92 | 74.36 | 74.87 | 90,506,248 | -0.08(-0.11%) |
Jan 21, 2022 | 74.94 | 75.09 | 74.85 | 74.95 | 65,119,656 | +0.01(+0.01%) |
Jan 20, 2022 | 75.22 | 75.41 | 74.92 | 74.94 | 43,566,712 | -0.24(-0.32%) |
Jan 19, 2022 | 75.28 | 75.40 | 75.05 | 75.18 | 35,782,532 | +0.03(+0.04%) |
Jan 18, 2022 | 75.30 | 75.31 | 75.10 | 75.15 | 52,849,968 | -0.37(-0.49%) |
Jan 14, 2022 | 75.52 | 0 | -0.07(-0.09%) | |||
Jan 13, 2022 | 75.84 | 75.88 | 75.56 | 75.59 | 36,138,176 | -0.27(-0.36%) |
Jan 12, 2022 | 75.85 | 75.89 | 75.74 | 75.86 | 28,068,680 | +0.12(+0.16%) |
Jan 11, 2022 | 75.43 | 75.74 | 75.21 | 75.74 | 37,065,240 | +0.35(+0.47%) |
Jan 10, 2022 | 75.23 | 75.40 | 74.89 | 75.39 | 60,330,488 | +0.06(+0.08%) |
Jan 07, 2022 | 75.52 | 75.52 | 75.32 | 75.32 | 39,601,276 | -0.25(-0.33%) |
Jan 06, 2022 | 75.53 | 75.71 | 75.48 | 75.58 | 48,818,508 | +0.07(+0.09%) |
Jan 05, 2022 | 76.09 | 76.12 | 75.51 | 75.51 | 51,081,812 | -0.59(-0.77%) |
Jan 04, 2022 | 76.32 | 76.32 | 76.03 | 76.10 | 38,885,348 | -0.19(-0.25%) |
Jan 03, 2022 | 76.25 | 76.29 | 76.10 | 76.29 | 41,003,132 | -0.04(-0.05%) |
Dec 31, 2021 | 76.37 | 76.42 | 76.30 | 76.32 | 13,116,151 | -0.02(-0.02%) |
Dec 30, 2021 | 76.40 | 76.40 | 76.31 | 76.34 | 14,051,868 | -0.04(-0.05%) |
Dec 29, 2021 | 76.45 | 76.47 | 76.36 | 76.38 | 19,106,960 | -0.12(-0.16%) |
Dec 28, 2021 | 76.51 | 76.53 | 76.38 | 76.50 | 19,551,914 | -0.04(-0.05%) |
Dec 27, 2021 | 76.46 | 76.60 | 76.43 | 76.53 | 15,272,396 | +0.08(+0.10%) |
Dec 23, 2021 | 76.28 | 76.50 | 76.26 | 76.46 | 17,798,380 | +0.22(+0.29%) |
Dec 22, 2021 | 76.01 | 76.25 | 76.00 | 76.24 | 19,873,254 | +0.20(+0.27%) |
Dec 21, 2021 | 75.74 | 76.04 | 75.74 | 76.03 | 28,005,776 | +0.40(+0.53%) |
Dec 20, 2021 | 75.55 | 75.69 | 75.52 | 75.63 | 31,476,098 | -0.13(-0.17%) |
Dec 17, 2021 | 75.75 | 75.89 | 75.62 | 75.76 | 31,304,026 | -0.07(-0.09%) |
Dec 16, 2021 | 75.92 | 75.99 | 75.78 | 75.83 | 31,341,894 | -0.06(-0.07%) |
Dec 15, 2021 | 75.59 | 75.91 | 75.47 | 75.89 | 36,260,864 | +0.29(+0.38%) |
Dec 14, 2021 | 75.62 | 75.70 | 75.47 | 75.60 | 23,287,460 | -0.13(-0.17%) |
Dec 13, 2021 | 75.73 | 75.80 | 75.67 | 75.73 | 19,589,982 | +0.00(+0.00%) |
Dec 10, 2021 | 75.67 | 75.76 | 75.64 | 75.73 | 23,161,292 | +0.17(+0.23%) |
Dec 09, 2021 | 75.88 | 75.88 | 75.56 | 75.56 | 28,528,250 | -0.34(-0.45%) |
Dec 08, 2021 | 75.86 | 75.94 | 75.77 | 75.90 | 30,585,838 | -0.02(-0.02%) |
Dec 07, 2021 | 75.80 | 76.12 | 75.74 | 75.91 | 49,066,316 | +0.40(+0.53%) |
Dec 06, 2021 | 75.21 | 75.60 | 75.18 | 75.51 | 32,287,592 | +0.33(+0.44%) |
Dec 03, 2021 | 75.22 | 75.27 | 75.03 | 75.18 | 54,460,096 | +0.00(+0.00%) |
Dec 02, 2021 | 74.67 | 75.23 | 74.66 | 75.18 | 48,472,272 | +0.55(+0.74%) |
Dec 01, 2021 | 74.98 | 75.12 | 74.59 | 74.63 | 47,867,248 | +0.01(+0.01%) |
Nov 30, 2021 | 74.90 | 74.99 | 74.85 | 74.62 | 40,703,532 | -0.31(-0.42%) |
Nov 29, 2021 | 74.77 | 75.05 | 74.72 | 74.93 | 37,197,032 | +0.46(+0.62%) |
Nov 26, 2021 | 74.59 | 74.60 | 74.36 | 74.47 | 42,315,816 | -0.54(-0.72%) |
Nov 24, 2021 | 74.93 | 75.03 | 74.72 | 75.01 | 35,760,560 | -0.02(-0.02%) |
Nov 23, 2021 | 75.13 | 75.26 | 74.96 | 75.03 | 38,983,532 | -0.10(-0.14%) |
Nov 22, 2021 | 75.49 | 75.52 | 75.13 | 75.13 | 30,789,356 | -0.29(-0.38%) |
Nov 19, 2021 | 75.48 | 75.65 | 75.42 | 75.42 | 54,367,364 | -0.06(-0.08%) |
Nov 18, 2021 | 75.64 | 75.64 | 75.48 | 75.48 | 26,880,316 | -0.06(-0.08%) |
Nov 17, 2021 | 75.65 | 75.66 | 75.54 | 75.54 | 21,182,154 | -0.08(-0.10%) |
Nov 16, 2021 | 75.60 | 75.69 | 75.58 | 75.62 | 15,925,283 | +0.03(+0.05%) |
Nov 15, 2021 | 75.73 | 75.73 | 75.57 | 75.59 | 19,576,220 | -0.09(-0.12%) |
Nov 12, 2021 | 75.73 | 75.84 | 75.67 | 75.67 | 30,290,160 | +0.03(+0.03%) |
Nov 11, 2021 | 75.83 | 75.84 | 75.65 | 75.65 | 11,575,777 | -0.34(-0.45%) |
Nov 10, 2021 | 76.11 | 75.75 | 75.99 | 35,220,736 | -0.22(-0.29%) | |
Nov 09, 2021 | 76.14 | 76.21 | 76.05 | 76.21 | 15,760,704 | +0.06(+0.08%) |
Nov 08, 2021 | 76.32 | 76.34 | 76.10 | 76.14 | 13,723,854 | -0.10(-0.13%) |
Nov 05, 2021 | 76.07 | 76.26 | 76.02 | 76.24 | 31,670,370 | +0.29(+0.38%) |
Nov 04, 2021 | 75.82 | 76.29 | 75.80 | 75.95 | 33,663,924 | +0.20(+0.26%) |
Nov 03, 2021 | 75.55 | 75.77 | 75.53 | 75.75 | 26,378,690 | +0.15(+0.20%) |
Nov 02, 2021 | 75.42 | 75.67 | 75.42 | 75.60 | 32,233,394 | +0.18(+0.24%) |
Nov 01, 2021 | 75.57 | 75.53 | 75.41 | 75.42 | 34,415,632 | -0.08(-0.11%) |
Oct 29, 2021 | 75.57 | 75.61 | 75.50 | 75.50 | 30,535,912 | -0.20(-0.26%) |
Oct 28, 2021 | 75.55 | 75.70 | 75.55 | 75.70 | 19,590,032 | +0.19(+0.25%) |
Oct 27, 2021 | 75.65 | 75.68 | 75.50 | 75.51 | 21,815,562 | -0.06(-0.08%) |
Oct 26, 2021 | 75.67 | 75.57 | 75.57 | 22,952,954 | +0.02(+0.02%) | |
Oct 25, 2021 | 75.51 | 75.63 | 75.36 | 75.55 | 23,291,978 | +0.13(+0.17%) |
Oct 22, 2021 | 75.58 | 75.61 | 75.39 | 75.42 | 23,950,432 | -0.18(-0.24%) |
Oct 21, 2021 | 75.78 | 75.81 | 75.55 | 75.61 | 22,189,184 | -0.19(-0.25%) |
Oct 20, 2021 | 75.78 | 75.81 | 75.73 | 75.80 | 22,704,844 | +0.03(+0.03%) |
Oct 19, 2021 | 75.72 | 75.78 | 75.67 | 75.77 | 30,186,856 | +0.05(+0.07%) |
Oct 18, 2021 | 75.58 | 75.72 | 75.55 | 75.72 | 23,416,692 | -0.03(-0.05%) |
Oct 15, 2021 | 75.90 | 75.90 | 75.71 | 75.75 | 34,624,628 | -0.13(-0.17%) |
Oct 14, 2021 | 75.61 | 75.89 | 75.59 | 75.88 | 31,122,154 | +0.43(+0.56%) |
Oct 13, 2021 | 75.30 | 75.46 | 75.18 | 75.46 | 33,815,944 | +0.20(+0.27%) |
Oct 12, 2021 | 75.22 | 75.36 | 75.19 | 75.26 | 37,905,240 | +0.14(+0.19%) |
Oct 11, 2021 | 75.35 | 75.39 | 75.12 | 75.12 | 18,500,474 | -0.23(-0.31%) |
Oct 08, 2021 | 75.56 | 75.61 | 75.35 | 75.35 | 32,312,024 | -0.23(-0.30%) |
Oct 07, 2021 | 75.68 | 75.82 | 75.53 | 75.58 | 33,644,276 | +0.01(+0.01%) |
Oct 06, 2021 | 75.45 | 75.60 | 75.36 | 75.57 | 33,280,814 | -0.04(-0.06%) |
Oct 05, 2021 | 75.73 | 75.75 | 75.59 | 75.62 | 25,730,520 | -0.03(-0.05%) |
Oct 04, 2021 | 75.87 | 75.89 | 75.63 | 75.65 | 28,469,228 | -0.27(-0.35%) |
Oct 01, 2021 | 75.87 | 75.98 | 75.68 | 75.92 | 34,612,948 | +0.18(+0.24%) |
Sep 30, 2021 | 75.87 | 75.90 | 75.64 | 75.74 | 48,148,588 | -0.09(-0.11%) |
Sep 29, 2021 | 75.77 | 75.92 | 75.75 | 75.82 | 22,852,024 | +0.14(+0.18%) |
Sep 28, 2021 | 75.88 | 75.92 | 75.64 | 75.69 | 41,052,756 | -0.35(-0.46%) |
Sep 27, 2021 | 75.97 | 76.08 | 75.95 | 76.03 | 20,392,082 | -0.07(-0.09%) |
Sep 24, 2021 | 76.14 | 76.20 | 76.06 | 76.10 | 25,082,944 | -0.11(-0.15%) |
Sep 23, 2021 | 76.22 | 76.32 | 76.14 | 76.21 | 31,871,700 | +0.03(+0.05%) |
Sep 22, 2021 | 76.15 | 76.24 | 76.05 | 76.18 | 28,119,050 | +0.14(+0.18%) |
Sep 21, 2021 | 76.03 | 76.07 | 75.90 | 76.04 | 31,541,228 | +0.13(+0.17%) |
Sep 20, 2021 | 75.83 | 76.01 | 75.79 | 75.91 | 57,862,296 | -0.27(-0.35%) |
Sep 17, 2021 | 76.25 | 76.26 | 76.15 | 76.18 | 46,205,404 | -0.10(-0.12%) |
Sep 16, 2021 | 76.27 | 76.30 | 76.14 | 76.27 | 16,497,967 | -0.03(-0.03%) |
Sep 15, 2021 | 76.20 | 76.30 | 76.19 | 76.30 | 19,718,268 | +0.11(+0.15%) |
Sep 14, 2021 | 76.25 | 76.28 | 76.15 | 76.19 | 23,228,814 | -0.03(-0.05%) |
Sep 13, 2021 | 76.14 | 76.23 | 76.08 | 76.22 | 19,796,158 | +0.19(+0.25%) |
Sep 10, 2021 | 76.25 | 76.26 | 76.02 | 76.03 | 18,639,768 | -0.11(-0.15%) |
Sep 09, 2021 | 76.07 | 76.16 | 76.06 | 76.14 | 26,597,644 | +0.07(+0.09%) |
Sep 08, 2021 | 76.00 | 76.10 | 75.93 | 76.07 | 15,041,665 | +0.09(+0.11%) |
Sep 07, 2021 | 76.17 | 76.17 | 75.98 | 75.99 | 13,548,922 | -0.20(-0.26%) |
Sep 03, 2021 | 76.14 | 76.21 | 76.08 | 76.19 | 7,498,323 | +0.01(+0.01%) |
Sep 02, 2021 | 76.18 | 76.20 | 76.12 | 76.18 | 19,085,120 | +0.10(+0.13%) |
Sep 01, 2021 | 76.04 | 76.16 | 76.04 | 76.08 | 26,538,454 | +0.07(+0.09%) |
Aug 31, 2021 | 75.99 | 76.03 | 75.92 | 76.02 | 22,264,980 | +0.02(+0.02%) |
Aug 30, 2021 | 75.92 | 76.03 | 75.91 | 76.00 | 13,488,360 | +0.09(+0.13%) |
Aug 27, 2021 | 75.73 | 75.93 | 75.71 | 75.91 | 21,460,524 | +0.21(+0.27%) |
Aug 26, 2021 | 75.73 | 75.74 | 75.57 | 75.70 | 20,952,514 | -0.04(-0.06%) |
Aug 25, 2021 | 75.68 | 75.79 | 75.65 | 75.74 | 22,173,866 | +0.08(+0.10%) |
Aug 24, 2021 | 75.58 | 75.68 | 75.55 | 75.66 | 24,583,050 | +0.10(+0.14%) |
Aug 23, 2021 | 75.43 | 75.59 | 75.43 | 75.56 | 25,844,198 | +0.23(+0.31%) |
Aug 20, 2021 | 75.16 | 75.36 | 75.15 | 75.33 | 19,449,588 | +0.18(+0.24%) |
Aug 19, 2021 | 75.08 | 75.25 | 75.03 | 75.15 | 23,206,984 | -0.01(-0.01%) |
Aug 18, 2021 | 75.34 | 75.41 | 75.16 | 75.16 | 14,076,731 | -0.17(-0.23%) |
Aug 17, 2021 | 75.41 | 75.42 | 75.25 | 75.33 | 21,399,702 | -0.17(-0.23%) |
Aug 16, 2021 | 75.46 | 75.50 | 75.38 | 75.50 | 14,818,587 | +0.03(+0.03%) |
Aug 13, 2021 | 75.34 | 75.47 | 75.34 | 75.47 | 11,607,543 | +0.16(+0.22%) |
Aug 12, 2021 | 75.18 | 75.33 | 75.16 | 75.31 | 16,371,516 | +0.13(+0.17%) |
Aug 11, 2021 | 75.11 | 75.18 | 75.09 | 75.18 | 18,388,058 | +0.12(+0.16%) |
Aug 10, 2021 | 75.24 | 75.25 | 75.05 | 75.06 | 36,527,936 | -0.17(-0.23%) |
Aug 09, 2021 | 75.37 | 75.39 | 75.23 | 75.23 | 12,501,286 | -0.17(-0.23%) |
Aug 06, 2021 | 75.45 | 75.53 | 75.40 | 75.41 | 14,975,398 | -0.09(-0.11%) |
Aug 05, 2021 | 75.36 | 75.53 | 75.36 | 75.49 | 18,058,356 | +0.17(+0.23%) |
Aug 04, 2021 | 75.40 | 75.44 | 75.32 | 75.32 | 19,830,470 | -0.14(-0.18%) |
Aug 03, 2021 | 75.41 | 75.47 | 75.32 | 75.46 | 18,642,042 | +0.09(+0.11%) |
Aug 02, 2021 | 75.66 | 75.67 | 75.37 | 75.37 | 31,717,676 | -0.19(-0.25%) |
Jul 30, 2021 | 75.64 | 75.67 | 75.56 | 75.56 | 24,485,530 | -0.10(-0.14%) |
Jul 29, 2021 | 75.55 | 75.70 | 75.55 | 75.66 | 21,971,766 | +0.16(+0.22%) |
Jul 28, 2021 | 75.52 | 75.56 | 75.41 | 75.50 | 18,145,966 | +0.06(+0.08%) |
Jul 27, 2021 | 75.44 | 75.50 | 75.32 | 75.44 | 23,156,640 | -0.10(-0.14%) |
Jul 26, 2021 | 75.63 | 75.67 | 75.51 | 75.54 | 17,766,938 | -0.11(-0.15%) |
Jul 23, 2021 | 75.59 | 75.69 | 75.55 | 75.65 | 22,600,920 | +0.15(+0.19%) |
Jul 22, 2021 | 75.47 | 75.57 | 75.40 | 75.51 | 19,891,648 | +0.04(+0.06%) |
Jul 21, 2021 | 75.33 | 75.49 | 75.32 | 75.46 | 21,545,428 | +0.18(+0.24%) |
Jul 20, 2021 | 74.97 | 75.29 | 74.91 | 75.28 | 31,320,406 | +0.38(+0.51%) |
Jul 19, 2021 | 75.23 | 75.26 | 74.82 | 74.91 | 63,038,424 | -0.51(-0.67%) |
Jul 16, 2021 | 75.56 | 75.56 | 75.39 | 75.41 | 20,716,892 | -0.10(-0.14%) |
Jul 15, 2021 | 75.50 | 75.54 | 75.45 | 75.52 | 19,047,444 | -0.05(-0.07%) |
Jul 14, 2021 | 75.53 | 75.59 | 75.47 | 75.57 | 18,917,626 | +0.12(+0.16%) |
Jul 13, 2021 | 75.63 | 75.66 | 75.44 | 75.45 | 31,317,188 | -0.22(-0.30%) |
Jul 12, 2021 | 75.70 | 75.71 | 75.60 | 75.67 | 21,018,912 | -0.03(-0.03%) |
Jul 09, 2021 | 75.59 | 75.71 | 75.58 | 75.70 | 20,574,722 | +0.13(+0.17%) |
Jul 08, 2021 | 75.53 | 75.64 | 75.50 | 75.57 | 25,502,010 | -0.16(-0.22%) |
Jul 07, 2021 | 75.77 | 75.78 | 75.64 | 75.73 | 13,326,985 | +0.03(+0.03%) |
Jul 06, 2021 | 75.75 | 75.77 | 75.64 | 75.70 | 20,674,934 | -0.04(-0.06%) |
Jul 02, 2021 | 75.66 | 75.76 | 75.63 | 75.75 | 13,380,587 | +0.12(+0.16%) |