Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 76.75 | 76.84 | 8,671,891 | -0.06(-0.07%) | ||
Jan 28, 2022 | 76.64 | 76.92 | 76.63 | 76.90 | 6,472,715 | +0.09(+0.12%) |
Jan 27, 2022 | 76.75 | 76.93 | 76.74 | 76.81 | 6,800,079 | +0.25(+0.33%) |
Jan 26, 2022 | 77.05 | 77.08 | 76.56 | 76.56 | 7,973,983 | -0.43(-0.55%) |
Jan 25, 2022 | 77.12 | 77.21 | 76.97 | 76.98 | 6,343,294 | -0.10(-0.13%) |
Jan 24, 2022 | 77.26 | 77.31 | 77.07 | 77.08 | 11,160,082 | -0.12(-0.16%) |
Jan 21, 2022 | 77.17 | 77.29 | 77.10 | 77.20 | 5,621,748 | +0.29(+0.37%) |
Jan 20, 2022 | 76.94 | 76.97 | 76.87 | 76.92 | 5,348,004 | +0.08(+0.11%) |
Jan 19, 2022 | 76.81 | 76.95 | 76.79 | 76.83 | 9,336,793 | +0.19(+0.24%) |
Jan 18, 2022 | 76.87 | 76.92 | 76.65 | 76.65 | 8,050,489 | -0.48(-0.62%) |
Jan 14, 2022 | 77.13 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 77.44 | 77.57 | 77.38 | 77.56 | 6,206,868 | +0.13(+0.17%) |
Jan 12, 2022 | 77.52 | 77.57 | 77.42 | 77.43 | 7,205,003 | -0.03(-0.04%) |
Jan 11, 2022 | 77.28 | 77.47 | 77.22 | 77.45 | 7,296,488 | +0.16(+0.20%) |
Jan 10, 2022 | 77.19 | 77.32 | 77.13 | 77.30 | 6,386,200 | -0.06(-0.08%) |
Jan 07, 2022 | 77.50 | 77.51 | 77.25 | 77.36 | 6,854,761 | -0.21(-0.27%) |
Jan 06, 2022 | 77.54 | 77.60 | 77.47 | 77.57 | 6,483,591 | -0.08(-0.11%) |
Jan 05, 2022 | 77.96 | 77.96 | 77.64 | 77.66 | 7,642,732 | -0.27(-0.34%) |
Jan 04, 2022 | 77.86 | 77.94 | 77.77 | 77.93 | 7,986,449 | -0.11(-0.15%) |
Jan 03, 2022 | 78.18 | 78.46 | 77.93 | 78.04 | 7,824,729 | -0.42(-0.54%) |
Dec 31, 2021 | 78.49 | 78.61 | 78.44 | 78.46 | 8,373,351 | -0.02(-0.02%) |
Dec 30, 2021 | 78.41 | 78.50 | 78.29 | 78.48 | 6,864,771 | +0.18(+0.22%) |
Dec 29, 2021 | 78.39 | 78.56 | 78.25 | 78.31 | 8,379,584 | -0.26(-0.33%) |
Dec 28, 2021 | 78.70 | 78.71 | 78.52 | 78.56 | 6,129,504 | -0.01(-0.01%) |
Dec 27, 2021 | 78.54 | 78.63 | 78.51 | 78.57 | 5,737,292 | +0.04(+0.05%) |
Dec 23, 2021 | 78.63 | 78.63 | 78.45 | 78.54 | 5,002,472 | -0.12(-0.15%) |
Dec 22, 2021 | 78.65 | 78.66 | 78.53 | 78.66 | 5,536,681 | +0.08(+0.11%) |
Dec 21, 2021 | 78.62 | 78.62 | 78.40 | 78.57 | 6,759,140 | -0.06(-0.08%) |
Dec 20, 2021 | 78.79 | 78.84 | 78.63 | 78.64 | 7,723,394 | -0.15(-0.19%) |
Dec 17, 2021 | 78.76 | 78.89 | 78.74 | 78.79 | 5,377,094 | +0.14(+0.18%) |
Dec 16, 2021 | 78.58 | 78.74 | 78.58 | 78.65 | 6,574,800 | +0.10(+0.13%) |
Dec 15, 2021 | 78.48 | 78.64 | 78.42 | 78.55 | 6,540,588 | -0.10(-0.13%) |
Dec 14, 2021 | 78.67 | 78.78 | 78.52 | 78.65 | 5,597,535 | -0.34(-0.43%) |
Dec 13, 2021 | 78.67 | 78.99 | 78.66 | 78.99 | 5,369,690 | +0.48(+0.61%) |
Dec 10, 2021 | 78.59 | 78.69 | 78.49 | 78.51 | 7,443,209 | +0.05(+0.06%) |
Dec 09, 2021 | 78.52 | 78.61 | 78.42 | 78.46 | 8,773,369 | +0.02(+0.02%) |
Dec 08, 2021 | 78.61 | 78.86 | 78.40 | 78.44 | 9,822,633 | -0.24(-0.30%) |
Dec 07, 2021 | 78.74 | 78.86 | 78.67 | 78.68 | 5,798,611 | -0.18(-0.22%) |
Dec 06, 2021 | 79.08 | 79.10 | 78.82 | 78.86 | 7,439,535 | -0.21(-0.27%) |
Dec 03, 2021 | 78.68 | 79.21 | 78.67 | 79.07 | 8,062,946 | +0.30(+0.39%) |
Dec 02, 2021 | 78.83 | 78.86 | 78.62 | 78.77 | 9,569,851 | +0.01(+0.01%) |
Dec 01, 2021 | 78.59 | 78.77 | 78.50 | 78.76 | 8,383,905 | +0.05(+0.06%) |
Nov 30, 2021 | 78.77 | 78.96 | 78.76 | 78.71 | 12,189,557 | +0.17(+0.21%) |
Nov 29, 2021 | 78.31 | 78.59 | 78.29 | 78.54 | 6,656,093 | -0.01(-0.01%) |
Nov 26, 2021 | 78.40 | 78.61 | 78.36 | 78.55 | 4,777,963 | +0.55(+0.71%) |
Nov 24, 2021 | 77.84 | 78.03 | 77.80 | 78.00 | 5,163,372 | +0.18(+0.24%) |
Nov 23, 2021 | 78.03 | 78.03 | 77.81 | 77.81 | 6,272,414 | -0.35(-0.45%) |
Nov 22, 2021 | 78.33 | 78.37 | 78.09 | 78.16 | 8,136,490 | -0.36(-0.46%) |
Nov 19, 2021 | 78.55 | 78.62 | 78.50 | 78.53 | 5,967,116 | +0.16(+0.21%) |
Nov 18, 2021 | 78.25 | 78.37 | 78.23 | 78.37 | 5,774,545 | +0.09(+0.12%) |
Nov 17, 2021 | 78.07 | 78.29 | 78.05 | 78.27 | 7,151,146 | +0.17(+0.21%) |
Nov 16, 2021 | 78.16 | 78.27 | 78.08 | 78.11 | 6,056,697 | -0.06(-0.07%) |
Nov 15, 2021 | 78.41 | 78.43 | 78.15 | 78.16 | 6,771,653 | -0.32(-0.41%) |
Nov 12, 2021 | 78.59 | 78.65 | 78.42 | 78.49 | 5,308,269 | +0.01(+0.01%) |
Nov 11, 2021 | 78.62 | 78.64 | 78.46 | 78.48 | 4,175,663 | -0.12(-0.16%) |
Nov 10, 2021 | 79.01 | 78.60 | 6,735,819 | -0.54(-0.68%) | ||
Nov 09, 2021 | 79.17 | 79.27 | 79.12 | 79.14 | 6,541,969 | +0.22(+0.28%) |
Nov 08, 2021 | 78.98 | 78.99 | 78.87 | 78.92 | 7,073,047 | -0.18(-0.22%) |
Nov 05, 2021 | 78.90 | 79.14 | 78.85 | 79.09 | 4,987,840 | +0.24(+0.30%) |
Nov 04, 2021 | 78.55 | 78.85 | 78.54 | 78.85 | 6,038,687 | +0.36(+0.46%) |
Nov 03, 2021 | 78.68 | 78.69 | 78.38 | 78.50 | 5,490,322 | -0.14(-0.18%) |
Nov 02, 2021 | 78.52 | 78.68 | 78.51 | 78.63 | 4,557,553 | +0.15(+0.19%) |
Nov 01, 2021 | 78.34 | 78.50 | 78.33 | 78.49 | 5,644,461 | -0.02(-0.03%) |
Oct 29, 2021 | 78.34 | 78.60 | 78.51 | 9,755,984 | -0.02(-0.02%) | |
Oct 28, 2021 | 78.58 | 78.67 | 78.47 | 78.53 | 6,768,818 | -0.10(-0.13%) |
Oct 27, 2021 | 78.48 | 78.74 | 78.38 | 78.63 | 8,281,175 | +0.29(+0.36%) |
Oct 26, 2021 | 78.26 | 78.34 | 78.34 | 6,668,062 | +0.16(+0.20%) | |
Oct 25, 2021 | 78.12 | 78.19 | 5,057,389 | +0.04(+0.05%) | ||
Oct 22, 2021 | 78.08 | 78.18 | 78.00 | 78.15 | 6,604,698 | +0.17(+0.21%) |
Oct 21, 2021 | 78.08 | 78.10 | 77.96 | 77.99 | 6,601,627 | -0.11(-0.14%) |
Oct 20, 2021 | 78.16 | 78.25 | 78.10 | 78.10 | 5,796,338 | -0.09(-0.12%) |
Oct 19, 2021 | 78.33 | 78.33 | 78.18 | 78.19 | 4,202,461 | -0.22(-0.28%) |
Oct 18, 2021 | 78.34 | 78.46 | 78.25 | 78.41 | 6,373,760 | -0.05(-0.06%) |
Oct 15, 2021 | 78.51 | 78.51 | 78.42 | 78.45 | 6,305,943 | -0.19(-0.25%) |
Oct 14, 2021 | 78.56 | 78.66 | 78.50 | 78.65 | 4,713,705 | +0.14(+0.18%) |
Oct 13, 2021 | 78.38 | 78.53 | 78.38 | 78.51 | 5,454,644 | +0.21(+0.27%) |
Oct 12, 2021 | 78.10 | 78.33 | 78.10 | 78.30 | 6,010,601 | +0.29(+0.37%) |
Oct 11, 2021 | 78.03 | 78.09 | 77.99 | 78.01 | 3,570,373 | -0.12(-0.15%) |
Oct 08, 2021 | 78.27 | 78.27 | 78.09 | 78.13 | 4,942,719 | -0.19(-0.25%) |
Oct 07, 2021 | 78.41 | 78.43 | 78.31 | 78.33 | 5,830,068 | -0.22(-0.28%) |
Oct 06, 2021 | 78.53 | 78.57 | 78.48 | 78.55 | 7,802,280 | +0.04(+0.05%) |
Oct 05, 2021 | 78.66 | 78.68 | 78.49 | 78.51 | 4,777,757 | -0.20(-0.26%) |
Oct 04, 2021 | 78.67 | 78.77 | 78.60 | 78.71 | 7,913,390 | -0.05(-0.06%) |
Oct 01, 2021 | 78.62 | 78.80 | 78.59 | 78.76 | 6,554,434 | +0.27(+0.34%) |
Sep 30, 2021 | 78.48 | 78.54 | 78.42 | 78.49 | 6,398,808 | -0.02(-0.02%) |
Sep 29, 2021 | 78.61 | 78.69 | 78.43 | 78.51 | 5,578,918 | +0.01(+0.01%) |
Sep 28, 2021 | 78.60 | 78.66 | 78.43 | 78.50 | 6,809,500 | -0.34(-0.43%) |
Sep 27, 2021 | 78.81 | 78.92 | 78.79 | 78.84 | 5,295,336 | -0.09(-0.12%) |
Sep 24, 2021 | 79.01 | 79.02 | 78.89 | 78.93 | 4,540,342 | -0.17(-0.21%) |
Sep 23, 2021 | 79.32 | 79.34 | 79.06 | 79.10 | 5,685,332 | -0.40(-0.51%) |
Sep 22, 2021 | 79.44 | 79.55 | 79.36 | 79.50 | 6,538,679 | +0.06(+0.08%) |
Sep 21, 2021 | 79.47 | 79.47 | 79.40 | 79.44 | 7,579,562 | -0.02(-0.02%) |
Sep 20, 2021 | 79.36 | 79.48 | 79.34 | 79.46 | 6,744,515 | +0.22(+0.28%) |
Sep 17, 2021 | 79.23 | 79.25 | 79.16 | 79.24 | 7,482,594 | -0.10(-0.13%) |
Sep 16, 2021 | 79.32 | 79.42 | 79.27 | 79.34 | 5,012,298 | -0.15(-0.18%) |
Sep 15, 2021 | 79.54 | 79.54 | 79.39 | 79.48 | 6,754,509 | -0.07(-0.09%) |
Sep 14, 2021 | 79.42 | 79.62 | 79.40 | 79.56 | 5,182,677 | +0.19(+0.24%) |
Sep 13, 2021 | 79.31 | 79.38 | 79.30 | 79.36 | 4,406,137 | +0.12(+0.15%) |
Sep 10, 2021 | 79.30 | 79.35 | 79.10 | 79.24 | 4,040,468 | -0.19(-0.24%) |
Sep 09, 2021 | 79.24 | 79.47 | 79.17 | 79.44 | 5,992,802 | +0.28(+0.36%) |
Sep 08, 2021 | 79.11 | 79.23 | 79.08 | 79.15 | 5,295,831 | +0.13(+0.16%) |
Sep 07, 2021 | 79.07 | 79.09 | 78.96 | 79.02 | 5,268,859 | -0.23(-0.29%) |
Sep 03, 2021 | 79.24 | 79.27 | 79.19 | 79.25 | 4,419,595 | -0.17(-0.21%) |
Sep 02, 2021 | 79.37 | 79.42 | 79.30 | 79.42 | 5,318,305 | +0.11(+0.14%) |
Sep 01, 2021 | 79.37 | 79.37 | 79.23 | 79.31 | 5,217,202 | +0.01(+0.02%) |
Aug 31, 2021 | 79.39 | 79.43 | 79.23 | 79.30 | 5,424,354 | -0.10(-0.13%) |
Aug 30, 2021 | 79.25 | 79.40 | 79.23 | 79.40 | 4,491,217 | +0.09(+0.12%) |
Aug 27, 2021 | 79.09 | 79.30 | 79.03 | 79.30 | 5,212,890 | +0.23(+0.29%) |
Aug 26, 2021 | 79.09 | 79.10 | 78.97 | 79.08 | 5,245,626 | +0.01(+0.01%) |
Aug 25, 2021 | 79.23 | 79.24 | 79.00 | 79.07 | 4,258,840 | -0.13(-0.16%) |
Aug 24, 2021 | 79.29 | 79.31 | 79.19 | 79.19 | 5,631,497 | -0.16(-0.20%) |
Aug 23, 2021 | 79.31 | 79.36 | 79.27 | 79.35 | 4,367,484 | +0.02(+0.02%) |
Aug 20, 2021 | 79.37 | 79.39 | 79.30 | 79.33 | 3,904,912 | -0.02(-0.02%) |
Aug 19, 2021 | 79.32 | 79.35 | 79.24 | 79.35 | 5,828,860 | +0.17(+0.22%) |
Aug 18, 2021 | 79.18 | 79.27 | 79.09 | 79.18 | 4,974,099 | -0.02(-0.02%) |
Aug 17, 2021 | 79.21 | 79.30 | 79.18 | 79.19 | 7,816,047 | -0.08(-0.10%) |
Aug 16, 2021 | 79.30 | 79.42 | 79.25 | 79.28 | 4,273,058 | +0.07(+0.09%) |
Aug 13, 2021 | 78.99 | 79.20 | 78.97 | 79.20 | 4,720,785 | +0.31(+0.40%) |
Aug 12, 2021 | 78.86 | 78.91 | 78.78 | 78.89 | 5,393,444 | +0.01(+0.01%) |
Aug 11, 2021 | 78.85 | 79.00 | 78.75 | 78.88 | 7,080,811 | +0.06(+0.07%) |
Aug 10, 2021 | 78.98 | 78.98 | 78.83 | 78.83 | 4,701,952 | -0.12(-0.15%) |
Aug 09, 2021 | 79.17 | 79.21 | 78.95 | 78.95 | 4,951,783 | -0.15(-0.19%) |
Aug 06, 2021 | 79.17 | 79.24 | 79.08 | 79.09 | 4,721,068 | -0.38(-0.47%) |
Aug 05, 2021 | 79.58 | 79.60 | 79.44 | 79.47 | 5,031,045 | -0.18(-0.23%) |
Aug 04, 2021 | 79.80 | 79.84 | 79.46 | 79.65 | 4,270,843 | +0.00(+0.00%) |
Aug 03, 2021 | 79.64 | 79.74 | 79.62 | 79.65 | 5,776,378 | +0.02(+0.02%) |
Aug 02, 2021 | 79.50 | 79.74 | 79.45 | 79.63 | 5,082,179 | +0.19(+0.24%) |
Jul 30, 2021 | 79.39 | 79.46 | 79.36 | 79.45 | 8,252,912 | +0.12(+0.15%) |
Jul 29, 2021 | 79.30 | 79.38 | 79.28 | 79.33 | 5,679,852 | -0.14(-0.17%) |
Jul 28, 2021 | 79.29 | 79.46 | 79.21 | 79.46 | 7,247,696 | +0.07(+0.09%) |
Jul 27, 2021 | 79.37 | 79.41 | 79.30 | 79.39 | 4,744,032 | +0.20(+0.25%) |
Jul 26, 2021 | 79.33 | 79.33 | 79.16 | 79.19 | 5,927,594 | -0.05(-0.06%) |
Jul 23, 2021 | 79.13 | 79.26 | 79.12 | 79.24 | 9,705,801 | -0.09(-0.12%) |
Jul 22, 2021 | 79.16 | 79.39 | 79.16 | 79.33 | 5,345,634 | +0.17(+0.22%) |
Jul 21, 2021 | 79.20 | 79.24 | 79.08 | 79.15 | 6,872,307 | -0.26(-0.32%) |
Jul 20, 2021 | 79.71 | 79.73 | 79.36 | 79.41 | 7,384,735 | -0.08(-0.10%) |
Jul 19, 2021 | 79.39 | 79.56 | 79.37 | 79.49 | 7,091,097 | +0.45(+0.57%) |
Jul 16, 2021 | 78.93 | 79.09 | 78.93 | 79.04 | 6,252,245 | -0.07(-0.09%) |
Jul 15, 2021 | 79.06 | 79.13 | 78.91 | 79.12 | 3,736,650 | +0.19(+0.24%) |
Jul 14, 2021 | 78.82 | 78.94 | 78.80 | 78.92 | 5,499,945 | +0.27(+0.34%) |
Jul 13, 2021 | 78.90 | 78.96 | 78.63 | 78.66 | 9,375,705 | -0.25(-0.31%) |
Jul 12, 2021 | 78.99 | 79.02 | 78.86 | 78.91 | 10,685,086 | -0.03(-0.03%) |
Jul 09, 2021 | 78.99 | 78.99 | 78.93 | 78.93 | 11,253,623 | -0.25(-0.31%) |
Jul 08, 2021 | 79.13 | 79.27 | 79.10 | 79.18 | 7,635,049 | +0.07(+0.09%) |
Jul 07, 2021 | 79.02 | 79.15 | 78.96 | 79.11 | 6,480,279 | +0.16(+0.21%) |
Jul 06, 2021 | 78.75 | 78.99 | 78.75 | 78.94 | 6,237,496 | +0.28(+0.36%) |
Jul 02, 2021 | 78.53 | 78.66 | 78.51 | 78.66 | 4,713,649 | +0.14(+0.17%) |
Jul 01, 2021 | 78.50 | 78.54 | 78.41 | 78.52 | 6,299,027 | -0.01(-0.01%) |
Jun 30, 2021 | 78.53 | 78.61 | 78.51 | 78.53 | 5,300,940 | +0.05(+0.07%) |
Jun 29, 2021 | 78.32 | 78.47 | 78.32 | 78.47 | 11,673,351 | +0.04(+0.05%) |
Jun 28, 2021 | 78.35 | 78.48 | 78.33 | 78.44 | 6,195,131 | +0.21(+0.27%) |
Jun 25, 2021 | 78.39 | 78.40 | 78.13 | 78.23 | 6,582,894 | -0.15(-0.19%) |
Jun 24, 2021 | 78.38 | 78.43 | 78.35 | 78.37 | 5,306,974 | +0.04(+0.05%) |
Jun 23, 2021 | 78.35 | 78.41 | 78.29 | 78.34 | 6,277,968 | -0.05(-0.07%) |
Jun 22, 2021 | 78.19 | 78.40 | 78.18 | 78.39 | 4,465,643 | +0.11(+0.14%) |
Jun 21, 2021 | 78.37 | 78.40 | 78.26 | 78.28 | 8,649,119 | -0.27(-0.35%) |
Jun 18, 2021 | 78.37 | 78.62 | 78.29 | 78.56 | 6,390,824 | +0.25(+0.32%) |
Jun 17, 2021 | 78.17 | 78.51 | 78.15 | 78.31 | 7,073,859 | +0.27(+0.34%) |
Jun 16, 2021 | 78.34 | 78.38 | 77.95 | 78.04 | 7,986,940 | -0.22(-0.28%) |
Jun 15, 2021 | 78.23 | 78.29 | 78.19 | 78.26 | 6,752,345 | +0.00(+0.00%) |
Jun 14, 2021 | 78.41 | 78.41 | 78.24 | 78.26 | 4,853,878 | -0.20(-0.26%) |
Jun 11, 2021 | 78.46 | 78.49 | 78.39 | 78.46 | 4,587,797 | -0.02(-0.02%) |
Jun 10, 2021 | 78.21 | 78.50 | 78.18 | 78.48 | 8,094,092 | +0.16(+0.21%) |
Jun 09, 2021 | 78.35 | 78.39 | 78.26 | 78.32 | 5,261,272 | +0.16(+0.20%) |
Jun 08, 2021 | 78.16 | 78.18 | 78.12 | 78.16 | 5,577,749 | +0.15(+0.19%) |
Jun 07, 2021 | 78.02 | 78.04 | 77.98 | 78.02 | 11,710,082 | -0.05(-0.07%) |
Jun 04, 2021 | 77.86 | 78.07 | 77.84 | 78.07 | 31,304,872 | +0.31(+0.40%) |
Jun 03, 2021 | 77.83 | 77.83 | 77.74 | 77.76 | 5,281,698 | -0.15(-0.19%) |
Jun 02, 2021 | 77.82 | 77.92 | 77.79 | 77.91 | 5,993,664 | +0.08(+0.11%) |
Jun 01, 2021 | 77.78 | 77.84 | 77.70 | 77.82 | 5,903,992 | -0.01(-0.01%) |
May 28, 2021 | 77.84 | 77.95 | 77.82 | 77.83 | 5,760,588 | -0.01(-0.01%) |
May 27, 2021 | 77.88 | 77.90 | 77.78 | 77.84 | 5,713,089 | -0.11(-0.14%) |
May 26, 2021 | 77.93 | 78.01 | 77.88 | 77.95 | 5,295,964 | -0.03(-0.04%) |
May 25, 2021 | 77.82 | 77.98 | 77.81 | 77.98 | 5,735,371 | +0.20(+0.26%) |
May 24, 2021 | 77.73 | 77.81 | 77.72 | 77.77 | 7,619,226 | +0.09(+0.12%) |
May 21, 2021 | 77.70 | 77.73 | 77.62 | 77.68 | 5,532,968 | +0.02(+0.02%) |
May 20, 2021 | 77.49 | 77.67 | 77.49 | 77.67 | 5,899,863 | +0.26(+0.33%) |
May 19, 2021 | 77.51 | 77.59 | 77.32 | 77.41 | 7,132,913 | -0.08(-0.11%) |
May 18, 2021 | 77.51 | 77.53 | 77.46 | 77.49 | 5,073,169 | -0.08(-0.11%) |
May 17, 2021 | 77.63 | 77.63 | 77.55 | 77.57 | 5,206,759 | -0.07(-0.09%) |
May 14, 2021 | 77.57 | 77.65 | 77.52 | 77.65 | 6,859,972 | +0.18(+0.24%) |
May 13, 2021 | 77.30 | 77.50 | 77.30 | 77.46 | 7,658,436 | +0.16(+0.20%) |
May 12, 2021 | 77.46 | 77.46 | 77.28 | 77.31 | 7,681,399 | -0.27(-0.35%) |
May 11, 2021 | 77.60 | 77.63 | 77.54 | 77.58 | 7,263,924 | -0.16(-0.20%) |
May 10, 2021 | 77.93 | 77.95 | 77.72 | 77.74 | 6,804,935 | -0.18(-0.23%) |
May 07, 2021 | 78.03 | 78.14 | 77.87 | 77.92 | 5,352,771 | +0.01(+0.01%) |
May 06, 2021 | 77.82 | 77.96 | 77.81 | 77.91 | 4,539,198 | +0.04(+0.05%) |
May 05, 2021 | 77.78 | 77.90 | 77.75 | 77.88 | 6,517,909 | +0.05(+0.06%) |
May 04, 2021 | 77.81 | 77.95 | 77.78 | 77.83 | 6,047,448 | +0.10(+0.13%) |
May 03, 2021 | 77.70 | 77.88 | 77.69 | 77.73 | 5,040,485 | +0.02(+0.02%) |
Apr 30, 2021 | 77.67 | 77.71 | 77.57 | 77.71 | 7,534,705 | +0.11(+0.14%) |
Apr 29, 2021 | 77.53 | 77.60 | 77.43 | 77.60 | 6,854,606 | -0.06(-0.08%) |
Apr 28, 2021 | 77.65 | 77.68 | 77.50 | 77.66 | 6,011,543 | +0.04(+0.05%) |
Apr 27, 2021 | 77.81 | 77.81 | 77.61 | 77.63 | 4,882,636 | -0.20(-0.26%) |
Apr 26, 2021 | 77.89 | 77.92 | 77.81 | 77.83 | 4,166,345 | -0.05(-0.07%) |
Apr 23, 2021 | 77.91 | 77.93 | 77.79 | 77.88 | 7,061,064 | +0.01(+0.01%) |
Apr 22, 2021 | 77.85 | 77.89 | 77.74 | 77.87 | 4,397,154 | +0.04(+0.05%) |
Apr 21, 2021 | 77.73 | 77.84 | 77.69 | 77.84 | 4,946,317 | +0.08(+0.11%) |
Apr 20, 2021 | 77.61 | 77.80 | 77.60 | 77.76 | 7,004,284 | +0.13(+0.16%) |
Apr 19, 2021 | 77.57 | 77.65 | 77.53 | 77.63 | 6,764,322 | -0.05(-0.06%) |
Apr 16, 2021 | 77.67 | 77.76 | 77.52 | 77.67 | 6,802,136 | -0.21(-0.27%) |
Apr 15, 2021 | 77.77 | 77.98 | 77.72 | 77.88 | 5,919,091 | +0.33(+0.42%) |
Apr 14, 2021 | 77.53 | 77.59 | 77.48 | 77.56 | 5,038,488 | -0.05(-0.07%) |
Apr 13, 2021 | 77.37 | 77.61 | 77.37 | 77.61 | 4,495,691 | +0.20(+0.26%) |
Apr 12, 2021 | 77.41 | 77.41 | 77.34 | 77.41 | 4,383,911 | -0.02(-0.02%) |
Apr 09, 2021 | 77.45 | 77.54 | 77.34 | 77.43 | 10,695,606 | -0.10(-0.13%) |
Apr 08, 2021 | 77.45 | 77.54 | 77.43 | 77.53 | 4,248,565 | +0.17(+0.22%) |
Apr 07, 2021 | 77.38 | 77.49 | 77.34 | 77.35 | 6,012,611 | -0.09(-0.12%) |
Apr 06, 2021 | 77.27 | 77.46 | 77.25 | 77.45 | 5,925,437 | +0.27(+0.35%) |
Apr 05, 2021 | 77.13 | 77.21 | 77.06 | 77.17 | 8,997,337 | -0.12(-0.15%) |
Apr 01, 2021 | 77.27 | 77.33 | 77.17 | 77.29 | 5,244,506 | +0.25(+0.32%) |
Mar 31, 2021 | 77.08 | 77.16 | 76.96 | 77.04 | 7,641,768 | -0.04(-0.05%) |
Mar 30, 2021 | 76.91 | 77.09 | 76.85 | 77.08 | 5,244,479 | +0.08(+0.11%) |
Mar 29, 2021 | 77.12 | 77.14 | 76.92 | 77.00 | 4,151,753 | -0.10(-0.13%) |
Mar 26, 2021 | 77.08 | 77.22 | 77.05 | 77.10 | 3,712,625 | -0.14(-0.18%) |
Mar 25, 2021 | 77.32 | 77.35 | 77.14 | 77.23 | 4,262,580 | -0.05(-0.07%) |
Mar 24, 2021 | 77.08 | 77.30 | 77.06 | 77.29 | 5,661,216 | +0.12(+0.15%) |
Mar 23, 2021 | 77.18 | 77.19 | 77.01 | 77.17 | 5,661,653 | +0.17(+0.22%) |
Mar 22, 2021 | 76.96 | 77.03 | 76.88 | 77.00 | 5,221,496 | +0.22(+0.28%) |
Mar 19, 2021 | 77.12 | 77.18 | 76.66 | 76.78 | 5,464,361 | +0.06(+0.08%) |
Mar 18, 2021 | 76.66 | 76.82 | 76.59 | 76.72 | 5,394,102 | -0.32(-0.41%) |
Mar 17, 2021 | 76.93 | 77.12 | 76.79 | 77.03 | 8,105,011 | -0.03(-0.04%) |
Mar 16, 2021 | 77.12 | 77.16 | 76.99 | 77.06 | 6,772,601 | -0.01(-0.01%) |
Mar 15, 2021 | 76.99 | 77.12 | 76.99 | 77.07 | 5,511,697 | +0.09(+0.12%) |
Mar 12, 2021 | 77.06 | 77.07 | 76.91 | 76.98 | 6,286,676 | -0.46(-0.60%) |
Mar 11, 2021 | 77.42 | 77.50 | 77.33 | 77.44 | 6,059,067 | +0.01(+0.01%) |
Mar 10, 2021 | 77.38 | 77.49 | 77.33 | 77.43 | 5,813,445 | +0.15(+0.19%) |
Mar 09, 2021 | 77.23 | 77.36 | 77.23 | 77.29 | 8,436,278 | +0.25(+0.33%) |
Mar 08, 2021 | 77.26 | 77.30 | 77.03 | 77.03 | 6,385,318 | -0.35(-0.46%) |
Mar 05, 2021 | 77.30 | 77.41 | 77.22 | 77.39 | 7,555,668 | -0.05(-0.06%) |
Mar 04, 2021 | 77.71 | 77.73 | 77.34 | 77.43 | 10,662,386 | -0.25(-0.32%) |
Mar 03, 2021 | 77.72 | 77.76 | 77.60 | 77.68 | 6,622,594 | -0.25(-0.32%) |
Mar 02, 2021 | 77.89 | 77.94 | 77.84 | 77.93 | 5,870,778 | -0.01(-0.01%) |
Mar 01, 2021 | 77.85 | 77.98 | 77.78 | 77.93 | 7,864,674 | -0.10(-0.13%) |
Feb 26, 2021 | 77.70 | 78.04 | 77.45 | 78.04 | 9,449,698 | +0.67(+0.87%) |
Feb 25, 2021 | 77.73 | 77.77 | 77.11 | 77.36 | 10,964,679 | -0.68(-0.87%) |
Feb 24, 2021 | 77.80 | 78.08 | 77.74 | 78.04 | 5,687,202 | -0.05(-0.06%) |
Feb 23, 2021 | 78.00 | 78.13 | 77.93 | 78.09 | 7,131,939 | -0.02(-0.02%) |
Feb 22, 2021 | 78.26 | 78.35 | 78.09 | 78.11 | 5,296,811 | -0.22(-0.28%) |
Feb 19, 2021 | 78.48 | 78.49 | 78.27 | 78.33 | 4,417,311 | -0.27(-0.35%) |
Feb 18, 2021 | 78.52 | 78.63 | 78.47 | 78.60 | 5,073,733 | -0.05(-0.06%) |
Feb 17, 2021 | 78.61 | 78.65 | 78.53 | 78.64 | 5,745,469 | +0.16(+0.21%) |
Feb 16, 2021 | 78.60 | 78.63 | 78.46 | 78.48 | 7,381,138 | -0.37(-0.47%) |
Feb 12, 2021 | 78.93 | 78.97 | 78.83 | 78.85 | 5,314,209 | -0.21(-0.26%) |
Feb 11, 2021 | 79.14 | 79.17 | 79.02 | 79.06 | 5,041,955 | -0.08(-0.10%) |
Feb 10, 2021 | 79.11 | 79.14 | 79.06 | 79.14 | 4,113,942 | +0.13(+0.16%) |
Feb 09, 2021 | 79.05 | 79.12 | 79.01 | 79.02 | 4,927,364 | -0.04(-0.05%) |
Feb 08, 2021 | 78.97 | 79.11 | 78.94 | 79.05 | 6,135,042 | +0.09(+0.11%) |
Feb 05, 2021 | 79.07 | 79.12 | 78.95 | 78.96 | 4,847,148 | -0.11(-0.14%) |
Feb 04, 2021 | 79.04 | 79.10 | 78.94 | 79.07 | 5,123,518 | +0.02(+0.02%) |
Feb 03, 2021 | 79.13 | 79.15 | 79.05 | 79.05 | 4,704,400 | -0.14(-0.17%) |
Feb 02, 2021 | 79.19 | 79.22 | 79.15 | 79.19 | 5,016,025 | -0.10(-0.13%) |