Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 70.91 | 71.17 | 70.91 | 70.99 | 4,651,555 | +0.30(+0.43%) |
Jun 29, 2022 | 70.28 | 70.69 | 70.28 | 70.69 | 4,130,651 | +0.41(+0.58%) |
Jun 28, 2022 | 70.21 | 70.28 | 70.09 | 70.28 | 5,914,322 | +0.04(+0.05%) |
Jun 27, 2022 | 70.31 | 70.49 | 70.17 | 70.25 | 6,613,953 | -0.34(-0.48%) |
Jun 24, 2022 | 70.61 | 70.87 | 70.54 | 70.59 | 7,398,705 | -0.13(-0.19%) |
Jun 23, 2022 | 70.65 | 71.05 | 70.63 | 70.72 | 9,056,305 | +0.34(+0.48%) |
Jun 22, 2022 | 70.41 | 70.51 | 70.31 | 70.38 | 8,913,175 | +0.58(+0.82%) |
Jun 21, 2022 | 69.91 | 70.06 | 69.75 | 69.80 | 7,494,571 | -0.32(-0.46%) |
Jun 17, 2022 | 70.17 | 70.27 | 69.84 | 70.12 | 5,217,645 | +0.04(+0.05%) |
Jun 16, 2022 | 69.32 | 70.10 | 69.24 | 70.09 | 8,987,427 | +0.15(+0.22%) |
Jun 15, 2022 | 69.66 | 69.98 | 69.33 | 69.94 | 9,645,723 | +0.79(+1.15%) |
Jun 14, 2022 | 69.72 | 69.81 | 69.05 | 69.14 | 10,102,666 | -0.38(-0.54%) |
Jun 13, 2022 | 70.00 | 70.04 | 69.21 | 69.52 | 11,932,097 | -1.14(-1.62%) |
Jun 10, 2022 | 70.99 | 71.14 | 70.52 | 70.66 | 15,576,982 | -0.60(-0.85%) |
Jun 09, 2022 | 71.31 | 71.41 | 71.23 | 71.27 | 5,118,863 | -0.09(-0.13%) |
Jun 08, 2022 | 71.50 | 71.62 | 71.35 | 71.36 | 4,005,505 | -0.29(-0.41%) |
Jun 07, 2022 | 71.55 | 71.79 | 71.52 | 71.65 | 7,410,210 | +0.25(+0.34%) |
Jun 06, 2022 | 71.72 | 71.77 | 71.38 | 71.41 | 7,100,698 | -0.42(-0.59%) |
Jun 03, 2022 | 71.68 | 71.87 | 71.68 | 71.83 | 5,883,370 | -0.10(-0.14%) |
Jun 02, 2022 | 71.97 | 72.00 | 71.73 | 71.93 | 5,593,866 | +0.07(+0.09%) |
Jun 01, 2022 | 72.22 | 72.30 | 71.75 | 71.87 | 7,732,898 | -0.32(-0.45%) |
May 31, 2022 | 72.18 | 72.25 | 71.98 | 72.19 | 9,630,742 | -0.41(-0.57%) |
May 27, 2022 | 72.60 | 72.70 | 72.50 | 72.61 | 6,750,667 | +0.21(+0.29%) |
May 26, 2022 | 72.49 | 72.59 | 72.31 | 72.40 | 5,659,752 | -0.08(-0.10%) |
May 25, 2022 | 72.42 | 72.49 | 72.29 | 72.47 | 6,093,953 | +0.29(+0.40%) |
May 24, 2022 | 71.85 | 72.29 | 71.85 | 72.18 | 6,997,236 | +0.58(+0.82%) |
May 23, 2022 | 71.82 | 71.90 | 71.55 | 71.60 | 7,789,138 | -0.25(-0.35%) |
May 20, 2022 | 71.66 | 71.90 | 71.66 | 71.85 | 7,392,865 | +0.22(+0.30%) |
May 19, 2022 | 71.87 | 71.90 | 71.59 | 71.64 | 5,801,948 | +0.15(+0.21%) |
May 18, 2022 | 71.12 | 71.52 | 71.12 | 71.49 | 5,271,947 | +0.30(+0.42%) |
May 17, 2022 | 71.25 | 71.39 | 71.17 | 71.18 | 6,246,643 | -0.42(-0.59%) |
May 16, 2022 | 71.59 | 71.77 | 71.58 | 71.61 | 6,483,948 | +0.11(+0.16%) |
May 13, 2022 | 71.61 | 71.64 | 71.45 | 71.49 | 5,337,222 | -0.26(-0.37%) |
May 12, 2022 | 71.77 | 71.91 | 71.70 | 71.76 | 6,458,099 | +0.14(+0.20%) |
May 11, 2022 | 71.10 | 71.64 | 71.05 | 71.62 | 10,455,764 | +0.24(+0.34%) |
May 10, 2022 | 71.45 | 71.58 | 71.31 | 71.37 | 31,805,238 | +0.21(+0.29%) |
May 09, 2022 | 70.78 | 71.19 | 70.74 | 71.17 | 7,882,199 | +0.32(+0.45%) |
May 06, 2022 | 70.85 | 71.10 | 70.77 | 70.84 | 9,350,409 | -0.30(-0.42%) |
May 05, 2022 | 71.43 | 71.43 | 70.85 | 71.15 | 11,195,599 | -0.72(-1.00%) |
May 04, 2022 | 71.34 | 71.86 | 71.21 | 71.86 | 13,009,480 | +0.46(+0.65%) |
May 03, 2022 | 71.62 | 71.69 | 71.34 | 71.40 | 8,252,047 | +0.17(+0.24%) |
May 02, 2022 | 71.38 | 71.40 | 71.16 | 71.23 | 10,836,731 | -0.37(-0.51%) |
Apr 29, 2022 | 71.68 | 71.91 | 71.56 | 71.60 | 7,577,374 | -0.49(-0.68%) |
Apr 28, 2022 | 71.93 | 72.09 | 71.83 | 72.09 | 8,134,311 | -0.03(-0.04%) |
Apr 27, 2022 | 72.35 | 72.42 | 72.04 | 72.11 | 11,563,475 | -0.23(-0.31%) |
Apr 26, 2022 | 72.47 | 72.51 | 72.27 | 72.34 | 9,404,167 | +0.19(+0.26%) |
Apr 25, 2022 | 72.05 | 72.38 | 72.05 | 72.15 | 6,482,309 | +0.45(+0.63%) |
Apr 22, 2022 | 71.59 | 71.86 | 71.51 | 71.70 | 9,178,722 | -0.09(-0.13%) |
Apr 21, 2022 | 72.06 | 72.07 | 71.58 | 71.79 | 8,374,952 | -0.39(-0.53%) |
Apr 20, 2022 | 71.99 | 72.27 | 71.95 | 72.18 | 7,838,700 | +0.45(+0.63%) |
Apr 19, 2022 | 71.92 | 72.03 | 71.70 | 71.73 | 12,310,141 | -0.45(-0.62%) |
Apr 18, 2022 | 72.42 | 72.43 | 72.15 | 72.18 | 7,648,823 | -0.23(-0.32%) |
Apr 14, 2022 | 72.88 | 72.92 | 72.37 | 72.41 | 7,498,405 | -0.50(-0.68%) |
Apr 13, 2022 | 72.91 | 73.16 | 72.89 | 72.91 | 8,290,028 | +0.08(+0.12%) |
Apr 12, 2022 | 72.94 | 73.06 | 72.79 | 72.83 | 8,692,196 | +0.23(+0.32%) |
Apr 11, 2022 | 72.73 | 72.77 | 72.52 | 72.59 | 8,363,824 | -0.34(-0.46%) |
Apr 08, 2022 | 72.98 | 73.13 | 72.84 | 72.93 | 9,566,389 | -0.39(-0.54%) |
Apr 07, 2022 | 73.39 | 73.47 | 73.21 | 73.33 | 9,745,143 | -0.15(-0.20%) |
Apr 06, 2022 | 73.31 | 73.67 | 73.20 | 73.48 | 9,204,305 | -0.23(-0.31%) |
Apr 05, 2022 | 74.24 | 74.26 | 73.66 | 73.70 | 7,402,800 | -0.75(-1.01%) |
Apr 04, 2022 | 74.44 | 74.46 | 74.20 | 74.45 | 9,675,846 | +0.06(+0.08%) |
Apr 01, 2022 | 74.08 | 74.52 | 74.02 | 74.40 | 6,732,752 | -0.16(-0.22%) |
Mar 31, 2022 | 74.54 | 74.68 | 74.47 | 74.56 | 8,794,969 | +0.06(+0.08%) |
Mar 30, 2022 | 74.14 | 74.53 | 74.13 | 74.50 | 7,544,366 | +0.17(+0.23%) |
Mar 29, 2022 | 74.13 | 74.36 | 74.04 | 74.33 | 7,799,140 | +0.33(+0.44%) |
Mar 28, 2022 | 73.88 | 74.09 | 73.82 | 74.01 | 7,994,635 | +0.22(+0.29%) |
Mar 25, 2022 | 74.15 | 74.15 | 73.69 | 73.79 | 22,800,786 | -0.66(-0.88%) |
Mar 24, 2022 | 74.17 | 74.47 | 74.15 | 74.45 | 20,170,406 | -0.09(-0.13%) |
Mar 23, 2022 | 74.36 | 74.54 | 74.18 | 74.54 | 9,518,534 | +0.34(+0.45%) |
Mar 22, 2022 | 74.19 | 74.28 | 74.10 | 74.20 | 6,921,902 | -0.19(-0.25%) |
Mar 21, 2022 | 74.80 | 74.83 | 74.35 | 74.39 | 7,289,282 | -0.77(-1.02%) |
Mar 18, 2022 | 75.06 | 75.21 | 75.03 | 75.16 | 9,490,424 | +0.22(+0.29%) |
Mar 17, 2022 | 75.01 | 75.14 | 74.89 | 74.94 | 7,227,123 | +0.07(+0.09%) |
Mar 16, 2022 | 74.77 | 74.88 | 74.39 | 74.88 | 8,725,983 | +0.11(+0.15%) |
Mar 15, 2022 | 74.93 | 75.00 | 74.67 | 74.77 | 6,683,557 | +0.12(+0.16%) |
Mar 14, 2022 | 74.92 | 74.94 | 74.63 | 74.64 | 20,513,668 | -0.69(-0.92%) |
Mar 11, 2022 | 75.37 | 75.45 | 75.30 | 75.34 | 8,410,054 | -0.06(-0.07%) |
Mar 10, 2022 | 75.53 | 75.56 | 75.26 | 75.39 | 8,813,704 | -0.40(-0.53%) |
Mar 09, 2022 | 75.83 | 75.93 | 75.73 | 75.80 | 6,147,216 | -0.21(-0.27%) |
Mar 08, 2022 | 75.97 | 76.05 | 75.90 | 76.00 | 9,138,136 | -0.36(-0.47%) |
Mar 07, 2022 | 76.42 | 76.61 | 76.28 | 76.36 | 6,854,838 | -0.38(-0.49%) |
Mar 04, 2022 | 76.76 | 76.88 | 76.65 | 76.73 | 8,580,115 | +0.27(+0.36%) |
Mar 03, 2022 | 76.37 | 76.51 | 76.26 | 76.46 | 11,039,162 | +0.34(+0.44%) |
Mar 02, 2022 | 76.73 | 76.78 | 76.12 | 76.12 | 6,925,209 | -0.95(-1.23%) |
Mar 01, 2022 | 76.90 | 77.32 | 76.89 | 77.07 | 9,940,372 | +0.40(+0.52%) |
Feb 28, 2022 | 76.43 | 76.70 | 76.41 | 76.67 | 6,939,217 | +0.56(+0.74%) |
Feb 25, 2022 | 76.00 | 76.12 | 75.94 | 76.11 | 6,328,883 | +0.07(+0.09%) |
Feb 24, 2022 | 76.17 | 76.26 | 75.94 | 76.04 | 9,492,122 | +0.17(+0.22%) |
Feb 23, 2022 | 76.09 | 76.11 | 75.87 | 75.87 | 8,482,652 | -0.38(-0.50%) |
Feb 22, 2022 | 76.17 | 76.26 | 76.09 | 76.26 | 7,543,548 | -0.05(-0.06%) |
Feb 18, 2022 | 76.30 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 76.09 | 76.27 | 76.04 | 76.17 | 7,301,593 | +0.17(+0.22%) |
Feb 16, 2022 | 76.03 | 76.05 | 75.77 | 76.00 | 7,629,388 | +0.10(+0.14%) |
Feb 15, 2022 | 75.97 | 76.07 | 75.89 | 75.90 | 7,192,228 | -0.16(-0.21%) |
Feb 14, 2022 | 76.16 | 76.24 | 75.98 | 76.06 | 6,733,153 | -0.43(-0.56%) |
Feb 11, 2022 | 76.23 | 76.54 | 75.95 | 76.49 | 11,861,326 | +0.50(+0.65%) |
Feb 10, 2022 | 76.40 | 76.45 | 76.00 | 76.00 | 9,474,796 | -0.70(-0.92%) |
Feb 09, 2022 | 76.77 | 76.88 | 76.69 | 76.70 | 6,262,963 | +0.06(+0.07%) |
Feb 08, 2022 | 76.73 | 76.75 | 76.64 | 76.64 | 7,187,757 | -0.25(-0.33%) |
Feb 07, 2022 | 76.83 | 76.95 | 76.76 | 76.89 | 6,680,489 | +0.07(+0.09%) |
Feb 04, 2022 | 76.93 | 76.95 | 76.76 | 76.83 | 8,276,940 | -0.48(-0.62%) |
Feb 03, 2022 | 77.32 | 77.38 | 77.31 | 6,585,032 | -0.33(-0.42%) | |
Feb 02, 2022 | 77.62 | 77.81 | 77.60 | 77.63 | 7,745,299 | +0.11(+0.14%) |
Feb 01, 2022 | 77.58 | 77.60 | 77.39 | 77.52 | 5,356,650 | -0.03(-0.04%) |
Jan 31, 2022 | 77.45 | 77.55 | 8,592,553 | -0.06(-0.07%) | ||
Jan 28, 2022 | 77.35 | 77.63 | 77.33 | 77.61 | 6,413,497 | +0.09(+0.12%) |
Jan 27, 2022 | 77.46 | 77.64 | 77.45 | 77.51 | 6,737,866 | +0.25(+0.33%) |
Jan 26, 2022 | 77.76 | 77.80 | 77.26 | 77.26 | 7,901,030 | -0.43(-0.55%) |
Jan 25, 2022 | 77.84 | 77.92 | 77.68 | 77.69 | 6,285,260 | -0.10(-0.13%) |
Jan 24, 2022 | 77.97 | 78.02 | 77.79 | 77.80 | 11,057,980 | -0.12(-0.16%) |
Jan 21, 2022 | 77.88 | 78.00 | 77.81 | 77.92 | 5,570,316 | +0.29(+0.37%) |
Jan 20, 2022 | 77.66 | 77.68 | 77.58 | 77.63 | 5,299,076 | +0.08(+0.11%) |
Jan 19, 2022 | 77.52 | 77.66 | 77.50 | 77.54 | 9,251,372 | +0.19(+0.24%) |
Jan 18, 2022 | 77.58 | 77.63 | 77.36 | 77.36 | 7,976,837 | -0.49(-0.62%) |
Jan 14, 2022 | 77.84 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 78.16 | 78.29 | 78.09 | 78.27 | 6,150,083 | +0.13(+0.17%) |
Jan 12, 2022 | 78.23 | 78.29 | 78.13 | 78.14 | 7,139,086 | -0.03(-0.04%) |
Jan 11, 2022 | 77.99 | 78.19 | 77.94 | 78.17 | 7,229,734 | +0.16(+0.20%) |
Jan 10, 2022 | 77.91 | 78.04 | 77.84 | 78.01 | 6,327,773 | -0.07(-0.08%) |
Jan 07, 2022 | 78.22 | 78.22 | 77.97 | 78.08 | 6,792,048 | -0.21(-0.27%) |
Jan 06, 2022 | 78.25 | 78.32 | 78.19 | 78.29 | 6,424,273 | -0.08(-0.11%) |
Jan 05, 2022 | 78.68 | 78.68 | 78.36 | 78.37 | 7,572,809 | -0.27(-0.34%) |
Jan 04, 2022 | 78.58 | 78.65 | 78.49 | 78.65 | 7,913,382 | -0.12(-0.15%) |
Jan 03, 2022 | 78.90 | 79.19 | 78.65 | 78.76 | 7,753,141 | -0.43(-0.54%) |
Dec 31, 2021 | 79.22 | 79.34 | 79.17 | 79.19 | 8,296,745 | -0.02(-0.02%) |
Dec 30, 2021 | 79.13 | 79.22 | 79.01 | 79.21 | 6,801,966 | +0.18(+0.22%) |
Dec 29, 2021 | 79.11 | 79.29 | 78.97 | 79.03 | 8,302,920 | -0.26(-0.33%) |
Dec 28, 2021 | 79.43 | 79.44 | 79.24 | 79.29 | 6,073,426 | -0.01(-0.01%) |
Dec 27, 2021 | 79.26 | 79.36 | 79.24 | 79.30 | 5,684,802 | +0.04(+0.05%) |
Dec 23, 2021 | 79.36 | 79.36 | 79.18 | 79.26 | 4,956,705 | -0.12(-0.15%) |
Dec 22, 2021 | 79.37 | 79.38 | 79.25 | 79.38 | 5,486,016 | +0.08(+0.11%) |
Dec 21, 2021 | 79.35 | 79.35 | 79.12 | 79.30 | 6,697,289 | -0.07(-0.08%) |
Dec 20, 2021 | 79.52 | 79.57 | 79.35 | 79.36 | 7,652,719 | -0.15(-0.19%) |
Dec 17, 2021 | 79.49 | 79.62 | 79.47 | 79.51 | 5,327,889 | +0.14(+0.18%) |
Dec 16, 2021 | 79.31 | 79.47 | 79.31 | 79.37 | 6,514,636 | +0.10(+0.13%) |
Dec 15, 2021 | 79.21 | 79.36 | 79.14 | 79.27 | 6,480,736 | -0.10(-0.13%) |
Dec 14, 2021 | 79.40 | 79.50 | 79.24 | 79.37 | 5,546,313 | -0.34(-0.43%) |
Dec 13, 2021 | 79.40 | 79.72 | 79.38 | 79.72 | 5,320,553 | +0.48(+0.61%) |
Dec 10, 2021 | 79.32 | 79.42 | 79.22 | 79.23 | 7,375,098 | +0.05(+0.06%) |
Dec 09, 2021 | 79.24 | 79.34 | 79.14 | 79.19 | 8,693,086 | +0.02(+0.02%) |
Dec 08, 2021 | 79.34 | 79.59 | 79.12 | 79.17 | 9,732,748 | -0.24(-0.30%) |
Dec 07, 2021 | 79.47 | 79.59 | 79.40 | 79.41 | 5,745,549 | -0.18(-0.22%) |
Dec 06, 2021 | 79.81 | 79.83 | 79.55 | 79.59 | 7,371,458 | -0.21(-0.27%) |
Dec 03, 2021 | 79.41 | 79.94 | 79.40 | 79.80 | 7,989,164 | +0.31(+0.39%) |
Dec 02, 2021 | 79.56 | 79.59 | 79.35 | 79.49 | 9,482,280 | +0.01(+0.01%) |
Dec 01, 2021 | 79.32 | 79.50 | 79.22 | 79.49 | 8,307,185 | +0.05(+0.06%) |
Nov 30, 2021 | 79.50 | 79.69 | 79.49 | 79.43 | 12,077,997 | +0.17(+0.21%) |
Nov 29, 2021 | 79.03 | 79.31 | 79.02 | 79.27 | 6,595,176 | -0.01(-0.01%) |
Nov 26, 2021 | 79.13 | 79.34 | 79.08 | 79.28 | 4,734,235 | +0.56(+0.71%) |
Nov 24, 2021 | 78.56 | 78.76 | 78.51 | 78.72 | 5,116,117 | +0.19(+0.24%) |
Nov 23, 2021 | 78.76 | 78.76 | 78.53 | 78.53 | 6,215,009 | -0.35(-0.45%) |
Nov 22, 2021 | 79.05 | 79.09 | 78.81 | 78.89 | 8,062,025 | -0.37(-0.46%) |
Nov 19, 2021 | 79.28 | 79.35 | 79.22 | 79.25 | 5,912,505 | +0.16(+0.21%) |
Nov 18, 2021 | 78.97 | 79.09 | 78.95 | 79.09 | 5,721,696 | +0.09(+0.12%) |
Nov 17, 2021 | 78.79 | 79.02 | 78.77 | 79.00 | 7,085,699 | +0.17(+0.21%) |
Nov 16, 2021 | 78.89 | 79.00 | 78.80 | 78.83 | 6,001,266 | -0.06(-0.07%) |
Nov 15, 2021 | 79.14 | 79.15 | 78.88 | 78.89 | 6,709,679 | -0.33(-0.41%) |
Nov 12, 2021 | 79.31 | 79.37 | 79.14 | 79.21 | 5,259,687 | +0.01(+0.01%) |
Nov 11, 2021 | 79.34 | 79.37 | 79.18 | 79.20 | 4,137,447 | -0.13(-0.16%) |
Nov 10, 2021 | 79.74 | 79.33 | 6,674,173 | -0.54(-0.68%) | ||
Nov 09, 2021 | 79.90 | 80.00 | 79.85 | 79.87 | 6,482,097 | +0.22(+0.28%) |
Nov 08, 2021 | 79.71 | 79.72 | 79.60 | 79.65 | 7,008,314 | -0.18(-0.22%) |
Nov 05, 2021 | 79.63 | 79.88 | 79.57 | 79.82 | 4,942,191 | +0.24(+0.30%) |
Nov 04, 2021 | 79.28 | 79.58 | 79.27 | 79.58 | 5,983,420 | +0.36(+0.46%) |
Nov 03, 2021 | 79.41 | 79.42 | 79.11 | 79.22 | 5,440,074 | -0.14(-0.18%) |
Nov 02, 2021 | 79.25 | 79.41 | 79.24 | 79.36 | 4,515,842 | +0.15(+0.19%) |
Nov 01, 2021 | 79.06 | 79.22 | 79.05 | 79.21 | 5,592,803 | -0.02(-0.03%) |
Oct 29, 2021 | 79.07 | 79.33 | 79.24 | 9,666,704 | -0.02(-0.02%) | |
Oct 28, 2021 | 79.31 | 79.39 | 79.20 | 79.25 | 6,706,875 | -0.10(-0.13%) |
Oct 27, 2021 | 79.21 | 79.46 | 79.10 | 79.36 | 8,205,392 | +0.29(+0.36%) |
Oct 26, 2021 | 78.98 | 79.07 | 79.07 | 6,607,041 | +0.16(+0.20%) | |
Oct 25, 2021 | 78.85 | 78.91 | 5,011,107 | +0.04(+0.05%) | ||
Oct 22, 2021 | 78.80 | 78.90 | 78.72 | 78.87 | 6,544,257 | +0.17(+0.21%) |
Oct 21, 2021 | 78.80 | 78.82 | 78.68 | 78.71 | 6,541,214 | -0.11(-0.14%) |
Oct 20, 2021 | 78.88 | 78.98 | 78.82 | 78.82 | 5,743,294 | -0.09(-0.12%) |
Oct 19, 2021 | 79.05 | 79.05 | 78.90 | 78.91 | 4,164,003 | -0.22(-0.28%) |
Oct 18, 2021 | 79.07 | 79.19 | 78.98 | 79.13 | 6,315,433 | -0.05(-0.06%) |
Oct 15, 2021 | 79.24 | 79.24 | 79.14 | 79.18 | 6,248,236 | -0.19(-0.25%) |
Oct 14, 2021 | 79.28 | 79.38 | 79.23 | 79.37 | 4,670,569 | +0.14(+0.18%) |
Oct 13, 2021 | 79.11 | 79.25 | 79.11 | 79.24 | 5,404,727 | +0.21(+0.27%) |
Oct 12, 2021 | 78.82 | 79.05 | 78.82 | 79.02 | 5,955,596 | +0.29(+0.37%) |
Oct 11, 2021 | 78.75 | 78.81 | 78.72 | 78.73 | 3,537,700 | -0.12(-0.15%) |
Oct 08, 2021 | 78.99 | 78.99 | 78.81 | 78.85 | 4,897,487 | -0.20(-0.25%) |
Oct 07, 2021 | 79.13 | 79.15 | 79.03 | 79.05 | 5,776,716 | -0.22(-0.28%) |
Oct 06, 2021 | 79.25 | 79.30 | 79.21 | 79.27 | 7,730,880 | +0.04(+0.05%) |
Oct 05, 2021 | 79.38 | 79.40 | 79.21 | 79.24 | 4,734,035 | -0.20(-0.26%) |
Oct 04, 2021 | 79.39 | 79.50 | 79.32 | 79.44 | 7,840,973 | -0.05(-0.06%) |
Oct 01, 2021 | 79.35 | 79.52 | 79.31 | 79.49 | 6,494,453 | +0.27(+0.34%) |
Sep 30, 2021 | 79.21 | 79.26 | 79.15 | 79.22 | 6,340,265 | -0.02(-0.02%) |
Sep 29, 2021 | 79.34 | 79.42 | 79.16 | 79.23 | 5,527,877 | +0.01(+0.01%) |
Sep 28, 2021 | 79.33 | 79.38 | 79.16 | 79.23 | 6,747,200 | -0.34(-0.43%) |
Sep 27, 2021 | 79.54 | 79.65 | 79.51 | 79.57 | 5,246,890 | -0.09(-0.12%) |
Sep 24, 2021 | 79.74 | 79.75 | 79.61 | 79.66 | 4,498,802 | -0.17(-0.21%) |
Sep 23, 2021 | 80.05 | 80.07 | 79.79 | 79.83 | 5,633,317 | -0.41(-0.51%) |
Sep 22, 2021 | 80.17 | 80.28 | 80.10 | 80.24 | 6,478,856 | +0.06(+0.08%) |
Sep 21, 2021 | 80.20 | 80.21 | 80.13 | 80.17 | 7,510,217 | -0.02(-0.02%) |
Sep 20, 2021 | 80.09 | 80.22 | 80.07 | 80.19 | 6,682,810 | +0.22(+0.28%) |
Sep 17, 2021 | 79.96 | 79.99 | 79.89 | 79.97 | 7,414,135 | -0.10(-0.13%) |
Sep 16, 2021 | 80.05 | 80.15 | 80.00 | 80.07 | 4,966,441 | -0.15(-0.18%) |
Sep 15, 2021 | 80.27 | 80.28 | 80.12 | 80.22 | 6,692,712 | -0.07(-0.09%) |
Sep 14, 2021 | 80.15 | 80.36 | 80.13 | 80.29 | 5,135,261 | +0.19(+0.24%) |
Sep 13, 2021 | 80.04 | 80.12 | 80.03 | 80.10 | 4,365,825 | +0.12(+0.15%) |
Sep 10, 2021 | 80.04 | 80.08 | 79.83 | 79.98 | 4,003,501 | -0.19(-0.24%) |
Sep 09, 2021 | 79.97 | 80.20 | 79.90 | 80.17 | 5,937,974 | +0.29(+0.36%) |
Sep 08, 2021 | 79.84 | 79.96 | 79.81 | 79.88 | 5,247,379 | +0.13(+0.16%) |
Sep 07, 2021 | 79.80 | 79.82 | 79.69 | 79.75 | 5,220,655 | -0.23(-0.29%) |
Sep 03, 2021 | 79.97 | 80.00 | 79.92 | 79.99 | 4,379,160 | -0.17(-0.21%) |
Sep 02, 2021 | 80.11 | 80.15 | 80.04 | 80.15 | 5,269,648 | +0.11(+0.14%) |
Sep 01, 2021 | 80.11 | 80.11 | 79.96 | 80.04 | 5,169,470 | +0.01(+0.02%) |
Aug 31, 2021 | 80.12 | 80.17 | 79.96 | 80.03 | 5,374,728 | -0.10(-0.13%) |
Aug 30, 2021 | 79.98 | 80.13 | 79.96 | 80.13 | 4,450,129 | +0.09(+0.12%) |
Aug 27, 2021 | 79.82 | 80.04 | 79.76 | 80.04 | 5,165,199 | +0.23(+0.29%) |
Aug 26, 2021 | 79.82 | 79.83 | 79.70 | 79.81 | 5,197,636 | +0.01(+0.01%) |
Aug 25, 2021 | 79.96 | 79.97 | 79.73 | 79.80 | 4,219,877 | -0.13(-0.16%) |
Aug 24, 2021 | 80.02 | 80.05 | 79.93 | 79.93 | 5,579,976 | -0.16(-0.20%) |
Aug 23, 2021 | 80.05 | 80.09 | 80.00 | 80.08 | 4,327,527 | +0.02(+0.02%) |
Aug 20, 2021 | 80.10 | 80.13 | 80.03 | 80.06 | 3,869,188 | -0.02(-0.02%) |
Aug 19, 2021 | 80.06 | 80.08 | 79.98 | 80.08 | 5,775,534 | +0.18(+0.22%) |
Aug 18, 2021 | 79.91 | 80.00 | 79.82 | 79.91 | 4,928,593 | -0.02(-0.02%) |
Aug 17, 2021 | 79.94 | 80.04 | 79.91 | 79.93 | 7,744,540 | -0.08(-0.10%) |
Aug 16, 2021 | 80.04 | 80.16 | 79.98 | 80.01 | 4,233,966 | +0.07(+0.09%) |
Aug 13, 2021 | 79.72 | 79.94 | 79.70 | 79.94 | 4,677,596 | +0.31(+0.40%) |
Aug 12, 2021 | 79.58 | 79.64 | 79.51 | 79.62 | 5,344,101 | +0.01(+0.01%) |
Aug 11, 2021 | 79.57 | 79.73 | 79.47 | 79.61 | 7,016,031 | +0.06(+0.07%) |
Aug 10, 2021 | 79.71 | 79.71 | 79.56 | 79.56 | 4,658,936 | -0.12(-0.15%) |
Aug 09, 2021 | 79.90 | 79.94 | 79.68 | 79.68 | 4,906,480 | -0.15(-0.19%) |
Aug 06, 2021 | 79.90 | 79.97 | 79.81 | 79.82 | 4,677,877 | -0.38(-0.47%) |
Aug 05, 2021 | 80.31 | 80.33 | 80.17 | 80.20 | 4,985,017 | -0.19(-0.23%) |
Aug 04, 2021 | 80.54 | 80.57 | 80.19 | 80.39 | 4,231,770 | +0.00(+0.00%) |
Aug 03, 2021 | 80.38 | 80.47 | 80.36 | 80.39 | 5,723,532 | +0.02(+0.02%) |
Aug 02, 2021 | 80.23 | 80.47 | 80.18 | 80.37 | 5,035,684 | +0.19(+0.24%) |
Jul 30, 2021 | 80.12 | 80.20 | 80.10 | 80.18 | 8,177,417 | +0.12(+0.15%) |
Jul 29, 2021 | 80.03 | 80.11 | 80.01 | 80.06 | 5,627,895 | -0.14(-0.17%) |
Jul 28, 2021 | 80.02 | 80.20 | 79.94 | 80.20 | 7,181,397 | +0.07(+0.09%) |
Jul 27, 2021 | 80.11 | 80.14 | 80.03 | 80.12 | 4,700,635 | +0.20(+0.25%) |
Jul 26, 2021 | 80.06 | 80.06 | 79.89 | 79.92 | 5,873,371 | -0.05(-0.06%) |
Jul 23, 2021 | 79.86 | 79.99 | 79.85 | 79.97 | 9,617,017 | -0.09(-0.12%) |
Jul 22, 2021 | 79.89 | 80.12 | 79.89 | 80.06 | 5,296,735 | +0.18(+0.22%) |
Jul 21, 2021 | 79.93 | 79.97 | 79.81 | 79.88 | 6,809,442 | -0.26(-0.32%) |
Jul 20, 2021 | 80.45 | 80.47 | 80.10 | 80.14 | 7,317,182 | -0.08(-0.10%) |
Jul 19, 2021 | 80.12 | 80.30 | 80.11 | 80.23 | 7,026,231 | +0.45(+0.57%) |
Jul 16, 2021 | 79.66 | 79.82 | 79.65 | 79.77 | 6,195,052 | -0.07(-0.09%) |
Jul 15, 2021 | 79.79 | 79.86 | 79.64 | 79.85 | 3,702,469 | +0.19(+0.24%) |
Jul 14, 2021 | 79.55 | 79.67 | 79.53 | 79.65 | 5,449,634 | +0.27(+0.34%) |
Jul 13, 2021 | 79.62 | 79.69 | 79.35 | 79.38 | 9,289,940 | -0.25(-0.31%) |
Jul 12, 2021 | 79.72 | 79.74 | 79.59 | 79.63 | 10,587,343 | -0.03(-0.03%) |
Jul 09, 2021 | 79.72 | 79.72 | 79.66 | 79.66 | 11,150,679 | -0.25(-0.31%) |
Jul 08, 2021 | 79.86 | 80.00 | 79.83 | 79.91 | 7,565,207 | +0.07(+0.09%) |
Jul 07, 2021 | 79.75 | 79.88 | 79.69 | 79.84 | 6,421,001 | +0.17(+0.21%) |
Jul 06, 2021 | 79.48 | 79.72 | 79.48 | 79.67 | 6,180,438 | +0.29(+0.36%) |
Jul 02, 2021 | 79.26 | 79.38 | 79.24 | 79.38 | 4,670,531 | +0.14(+0.18%) |