Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.04 | 74.10 | 74.01 | 74.02 | 5,006,093 | +0.00(+0.00%) |
Mar 30, 2022 | 73.92 | 74.04 | 73.92 | 74.02 | 5,638,229 | +0.08(+0.10%) |
Mar 29, 2022 | 73.87 | 73.98 | 73.85 | 73.94 | 5,484,646 | +0.15(+0.21%) |
Mar 28, 2022 | 73.82 | 73.90 | 73.79 | 73.79 | 3,812,480 | -0.09(-0.12%) |
Mar 25, 2022 | 74.06 | 74.07 | 73.82 | 73.87 | 13,522,760 | -0.27(-0.36%) |
Mar 24, 2022 | 74.03 | 74.19 | 74.03 | 74.14 | 13,716,806 | -0.07(-0.09%) |
Mar 23, 2022 | 74.20 | 74.25 | 74.14 | 74.21 | 12,224,856 | +0.06(+0.08%) |
Mar 22, 2022 | 74.11 | 74.17 | 74.09 | 74.15 | 4,611,719 | -0.08(-0.10%) |
Mar 21, 2022 | 74.44 | 74.44 | 74.21 | 74.23 | 3,095,731 | -0.36(-0.48%) |
Mar 18, 2022 | 74.55 | 74.59 | 74.53 | 74.59 | 7,150,678 | +0.02(+0.03%) |
Mar 17, 2022 | 74.51 | 74.61 | 74.49 | 74.57 | 2,945,068 | +0.02(+0.03%) |
Mar 16, 2022 | 74.55 | 74.63 | 74.36 | 74.55 | 4,403,697 | -0.05(-0.06%) |
Mar 15, 2022 | 74.69 | 74.75 | 74.59 | 74.60 | 4,077,927 | +0.00(+0.00%) |
Mar 14, 2022 | 74.69 | 74.74 | 74.58 | 74.60 | 4,998,746 | -0.27(-0.36%) |
Mar 11, 2022 | 74.91 | 74.92 | 74.83 | 74.86 | 2,926,790 | -0.07(-0.09%) |
Mar 10, 2022 | 74.98 | 74.88 | 74.93 | 3,733,545 | -0.12(-0.16%) | |
Mar 09, 2022 | 75.04 | 75.08 | 75.00 | 75.05 | 3,717,389 | -0.09(-0.11%) |
Mar 08, 2022 | 75.21 | 75.21 | 75.09 | 75.14 | 4,259,752 | -0.17(-0.23%) |
Mar 07, 2022 | 75.41 | 75.44 | 75.31 | 75.31 | 3,244,569 | -0.17(-0.23%) |
Mar 04, 2022 | 75.46 | 75.57 | 75.46 | 75.48 | 3,349,506 | +0.09(+0.13%) |
Mar 03, 2022 | 75.38 | 75.42 | 75.33 | 75.38 | 3,265,259 | +0.04(+0.05%) |
Mar 02, 2022 | 75.56 | 75.57 | 75.35 | 75.35 | 3,829,989 | -0.39(-0.51%) |
Mar 01, 2022 | 75.66 | 75.88 | 75.60 | 75.74 | 9,133,102 | +0.26(+0.35%) |
Feb 28, 2022 | 75.44 | 75.54 | 75.39 | 75.47 | 3,206,345 | +0.25(+0.33%) |
Feb 25, 2022 | 75.20 | 75.26 | 75.16 | 75.23 | 3,660,402 | -0.03(-0.04%) |
Feb 24, 2022 | 75.31 | 75.36 | 75.24 | 75.26 | 6,769,414 | +0.10(+0.14%) |
Feb 23, 2022 | 75.20 | 75.23 | 75.15 | 75.15 | 2,296,801 | -0.12(-0.16%) |
Feb 22, 2022 | 75.27 | 75.30 | 75.23 | 75.27 | 2,621,376 | -0.09(-0.11%) |
Feb 18, 2022 | 75.36 | 0 | +0.04(+0.05%) | |||
Feb 17, 2022 | 75.28 | 75.32 | 75.27 | 75.32 | 3,528,912 | +0.09(+0.11%) |
Feb 16, 2022 | 75.19 | 75.26 | 75.17 | 75.24 | 2,993,799 | +0.09(+0.13%) |
Feb 15, 2022 | 75.15 | 75.20 | 75.11 | 75.14 | 2,964,970 | +0.01(+0.01%) |
Feb 14, 2022 | 75.19 | 75.22 | 75.11 | 75.13 | 3,629,692 | -0.21(-0.28%) |
Feb 11, 2022 | 75.22 | 75.36 | 75.11 | 75.34 | 5,247,671 | +0.27(+0.35%) |
Feb 10, 2022 | 75.32 | 75.35 | 75.07 | 75.07 | 7,261,060 | -0.43(-0.57%) |
Feb 09, 2022 | 75.52 | 75.59 | 75.50 | 75.50 | 3,908,656 | -0.02(-0.03%) |
Feb 08, 2022 | 75.58 | 75.59 | 75.52 | 75.52 | 3,389,924 | -0.10(-0.14%) |
Feb 07, 2022 | 75.60 | 75.65 | 75.59 | 75.63 | 3,060,211 | +0.04(+0.05%) |
Feb 04, 2022 | 75.66 | 75.66 | 75.58 | 75.59 | 2,776,631 | -0.25(-0.33%) |
Feb 03, 2022 | 75.94 | 75.83 | 5,642,440 | -0.11(-0.15%) | ||
Feb 02, 2022 | 75.93 | 75.97 | 75.91 | 75.95 | 7,822,639 | +0.08(+0.10%) |
Feb 01, 2022 | 75.90 | 75.95 | 75.82 | 75.87 | 11,064,973 | -0.01(-0.01%) |
Jan 31, 2022 | 75.84 | 75.93 | 75.88 | 3,840,464 | -0.01(-0.01%) | |
Jan 28, 2022 | 75.83 | 75.90 | 75.81 | 75.89 | 14,818,136 | +0.06(+0.08%) |
Jan 27, 2022 | 75.87 | 75.89 | 75.82 | 75.83 | 3,826,633 | -0.04(-0.05%) |
Jan 26, 2022 | 76.10 | 76.13 | 75.87 | 75.87 | 8,792,667 | -0.22(-0.29%) |
Jan 25, 2022 | 76.12 | 76.18 | 76.09 | 76.09 | 3,735,211 | -0.06(-0.07%) |
Jan 24, 2022 | 76.14 | 76.22 | 76.12 | 76.14 | 4,760,729 | +0.04(+0.05%) |
Jan 21, 2022 | 76.20 | 76.20 | 76.08 | 76.11 | 2,856,877 | +0.12(+0.16%) |
Jan 20, 2022 | 76.00 | 76.03 | 75.96 | 75.98 | 4,898,260 | -0.01(-0.01%) |
Jan 19, 2022 | 75.99 | 76.06 | 75.99 | 75.99 | 2,244,067 | +0.05(+0.06%) |
Jan 18, 2022 | 76.03 | 76.08 | 75.94 | 75.94 | 3,705,225 | -0.22(-0.29%) |
Jan 14, 2022 | 76.16 | 0 | -0.14(-0.19%) | |||
Jan 13, 2022 | 76.23 | 76.30 | 76.23 | 76.30 | 4,019,932 | +0.05(+0.06%) |
Jan 12, 2022 | 76.26 | 76.29 | 76.24 | 76.26 | 4,137,804 | +0.02(+0.02%) |
Jan 11, 2022 | 76.14 | 76.26 | 76.14 | 76.24 | 1,882,351 | +0.02(+0.02%) |
Jan 10, 2022 | 76.24 | 76.25 | 76.19 | 76.22 | 3,107,901 | -0.07(-0.09%) |
Jan 07, 2022 | 76.30 | 76.30 | 76.24 | 76.29 | 2,141,203 | -0.02(-0.02%) |
Jan 06, 2022 | 76.35 | 76.38 | 76.30 | 76.30 | 4,169,528 | -0.12(-0.16%) |
Jan 05, 2022 | 76.52 | 76.54 | 76.40 | 76.43 | 2,951,694 | -0.14(-0.19%) |
Jan 04, 2022 | 76.48 | 76.57 | 76.48 | 76.57 | 2,429,554 | +0.05(+0.06%) |
Jan 03, 2022 | 76.52 | 76.54 | 76.49 | 76.52 | 3,177,831 | -0.14(-0.19%) |
Dec 31, 2021 | 76.67 | 76.71 | 76.65 | 76.67 | 2,440,547 | -0.01(-0.01%) |
Dec 30, 2021 | 76.63 | 76.67 | 76.61 | 76.67 | 3,374,129 | +0.06(+0.07%) |
Dec 29, 2021 | 76.63 | 76.65 | 76.58 | 76.62 | 3,790,008 | -0.03(-0.04%) |
Dec 28, 2021 | 76.65 | 76.67 | 76.64 | 76.65 | 3,980,722 | +0.00(+0.00%) |
Dec 27, 2021 | 76.65 | 76.66 | 76.63 | 76.65 | 3,317,685 | -0.01(-0.01%) |
Dec 23, 2021 | 76.67 | 76.67 | 76.64 | 76.66 | 2,613,826 | -0.02(-0.03%) |
Dec 22, 2021 | 76.67 | 76.69 | 76.64 | 76.68 | 3,357,483 | +0.05(+0.06%) |
Dec 21, 2021 | 76.77 | 76.77 | 76.63 | 76.63 | 2,669,419 | -0.12(-0.16%) |
Dec 20, 2021 | 76.76 | 76.80 | 76.73 | 76.76 | 2,593,473 | +0.03(+0.04%) |
Dec 17, 2021 | 76.75 | 76.78 | 76.70 | 76.73 | 3,682,458 | +0.01(+0.01%) |
Dec 16, 2021 | 76.65 | 76.75 | 76.65 | 76.72 | 2,707,827 | +0.09(+0.12%) |
Dec 15, 2021 | 76.56 | 76.63 | 76.49 | 76.62 | 2,794,902 | +0.02(+0.02%) |
Dec 14, 2021 | 76.60 | 76.64 | 76.59 | 76.60 | 2,691,906 | -0.05(-0.06%) |
Dec 13, 2021 | 76.62 | 76.69 | 76.60 | 76.65 | 2,509,414 | +0.05(+0.06%) |
Dec 10, 2021 | 76.60 | 76.66 | 76.48 | 76.60 | 2,358,099 | +0.06(+0.07%) |
Dec 09, 2021 | 76.60 | 76.61 | 76.55 | 76.55 | 2,455,926 | +0.00(+0.00%) |
Dec 08, 2021 | 76.57 | 76.58 | 76.51 | 76.55 | 2,817,386 | -0.03(-0.04%) |
Dec 07, 2021 | 76.60 | 76.62 | 76.55 | 76.58 | 2,438,105 | -0.08(-0.10%) |
Dec 06, 2021 | 76.76 | 76.76 | 76.65 | 76.65 | 2,782,235 | -0.09(-0.12%) |
Dec 03, 2021 | 76.60 | 76.80 | 76.60 | 76.75 | 2,701,956 | +0.08(+0.11%) |
Dec 02, 2021 | 76.74 | 76.74 | 76.62 | 76.66 | 7,292,253 | -0.13(-0.17%) |
Dec 01, 2021 | 76.71 | 76.79 | 76.65 | 76.79 | 3,034,818 | +0.01(+0.01%) |
Nov 30, 2021 | 76.88 | 76.99 | 76.88 | 76.78 | 3,819,270 | +0.00(+0.00%) |
Nov 29, 2021 | 76.67 | 76.80 | 76.67 | 76.78 | 2,472,154 | +0.02(+0.02%) |
Nov 26, 2021 | 76.64 | 76.81 | 76.63 | 76.76 | 1,178,047 | +0.27(+0.36%) |
Nov 24, 2021 | 76.48 | 76.53 | 76.48 | 76.49 | 5,239,693 | -0.07(-0.09%) |
Nov 23, 2021 | 76.57 | 76.59 | 76.54 | 76.56 | 7,240,279 | -0.02(-0.02%) |
Nov 22, 2021 | 76.65 | 76.67 | 76.56 | 76.57 | 2,388,459 | -0.16(-0.21%) |
Nov 19, 2021 | 76.83 | 76.88 | 76.74 | 76.74 | 4,098,239 | -0.04(-0.05%) |
Nov 18, 2021 | 76.71 | 76.77 | 76.71 | 76.77 | 1,621,078 | +0.01(+0.01%) |
Nov 17, 2021 | 76.71 | 76.76 | 76.70 | 76.76 | 3,071,595 | +0.06(+0.07%) |
Nov 16, 2021 | 76.67 | 76.74 | 76.67 | 76.71 | 1,727,848 | -0.01(-0.01%) |
Nov 15, 2021 | 76.75 | 76.77 | 76.70 | 76.72 | 2,786,640 | -0.05(-0.06%) |
Nov 12, 2021 | 76.79 | 76.79 | 76.73 | 76.76 | 2,938,788 | +0.08(+0.10%) |
Nov 11, 2021 | 76.74 | 76.75 | 76.68 | 76.69 | 2,256,732 | -0.13(-0.17%) |
Nov 10, 2021 | 76.90 | 76.82 | 4,077,730 | -0.21(-0.27%) | ||
Nov 09, 2021 | 77.06 | 77.07 | 77.03 | 77.03 | 2,692,559 | +0.01(+0.01%) |
Nov 08, 2021 | 77.04 | 77.06 | 76.96 | 77.02 | 2,912,446 | -0.08(-0.11%) |
Nov 05, 2021 | 77.05 | 77.11 | 77.00 | 77.10 | 2,825,627 | +0.08(+0.11%) |
Nov 04, 2021 | 76.95 | 77.06 | 76.95 | 77.02 | 3,131,128 | +0.09(+0.12%) |
Nov 03, 2021 | 76.91 | 76.94 | 76.78 | 76.92 | 3,009,914 | -0.01(-0.01%) |
Nov 02, 2021 | 76.88 | 76.96 | 76.86 | 76.93 | 2,776,376 | +0.09(+0.12%) |
Nov 01, 2021 | 76.81 | 76.86 | 76.78 | 76.84 | 2,493,952 | +0.01(+0.02%) |
Oct 29, 2021 | 76.77 | 76.89 | 76.74 | 76.83 | 3,523,103 | -0.02(-0.02%) |
Oct 28, 2021 | 76.82 | 76.91 | 76.81 | 76.85 | 3,278,797 | -0.02(-0.02%) |
Oct 27, 2021 | 76.87 | 76.91 | 76.77 | 76.86 | 3,529,250 | +0.02(+0.02%) |
Oct 26, 2021 | 76.86 | 76.85 | 2,570,165 | -0.04(-0.05%) | ||
Oct 25, 2021 | 76.83 | 76.90 | 76.80 | 76.88 | 2,952,911 | +0.08(+0.11%) |
Oct 22, 2021 | 76.81 | 76.84 | 76.73 | 76.80 | 3,798,577 | +0.01(+0.01%) |
Oct 21, 2021 | 76.88 | 76.93 | 76.79 | 76.79 | 2,851,345 | -0.16(-0.21%) |
Oct 20, 2021 | 76.94 | 76.97 | 76.94 | 76.95 | 2,655,743 | +0.02(+0.02%) |
Oct 19, 2021 | 76.92 | 76.95 | 76.91 | 76.93 | 3,132,960 | +0.03(+0.04%) |
Oct 18, 2021 | 76.91 | 76.94 | 76.86 | 76.90 | 2,528,299 | -0.09(-0.12%) |
Oct 15, 2021 | 77.04 | 77.09 | 76.98 | 77.00 | 1,868,306 | -0.09(-0.12%) |
Oct 14, 2021 | 77.10 | 77.12 | 77.08 | 77.09 | 1,638,729 | +0.03(+0.04%) |
Oct 13, 2021 | 77.06 | 77.09 | 77.04 | 77.06 | 2,709,153 | -0.03(-0.04%) |
Oct 12, 2021 | 76.98 | 77.10 | 76.98 | 77.09 | 1,693,406 | +0.06(+0.07%) |
Oct 11, 2021 | 77.08 | 77.09 | 77.03 | 77.03 | 1,031,639 | -0.09(-0.12%) |
Oct 08, 2021 | 77.19 | 77.19 | 77.12 | 77.13 | 2,679,193 | -0.05(-0.06%) |
Oct 07, 2021 | 77.21 | 77.21 | 77.17 | 77.18 | 3,349,875 | -0.05(-0.06%) |
Oct 06, 2021 | 77.23 | 77.23 | 77.20 | 77.22 | 1,935,684 | -0.02(-0.02%) |
Oct 05, 2021 | 77.29 | 77.29 | 77.24 | 77.24 | 1,634,030 | -0.05(-0.06%) |
Oct 04, 2021 | 77.31 | 77.33 | 77.27 | 77.29 | 2,407,334 | -0.05(-0.06%) |
Oct 01, 2021 | 77.29 | 77.34 | 77.26 | 77.34 | 3,285,294 | +0.11(+0.14%) |
Sep 30, 2021 | 77.20 | 77.24 | 77.18 | 77.23 | 4,052,421 | +0.00(+0.00%) |
Sep 29, 2021 | 77.21 | 77.23 | 77.19 | 77.23 | 3,258,995 | +0.04(+0.05%) |
Sep 28, 2021 | 77.21 | 77.24 | 77.15 | 77.19 | 2,075,845 | -0.03(-0.04%) |
Sep 27, 2021 | 77.22 | 77.23 | 77.19 | 77.22 | 3,412,249 | -0.02(-0.02%) |
Sep 24, 2021 | 77.29 | 77.29 | 77.24 | 77.24 | 1,737,320 | -0.05(-0.06%) |
Sep 23, 2021 | 77.32 | 77.32 | 77.27 | 77.29 | 1,876,677 | -0.06(-0.07%) |
Sep 22, 2021 | 77.41 | 77.42 | 77.32 | 77.34 | 2,687,009 | -0.08(-0.11%) |
Sep 21, 2021 | 77.43 | 77.44 | 77.41 | 77.43 | 2,534,185 | +0.02(+0.02%) |
Sep 20, 2021 | 77.38 | 77.42 | 77.38 | 77.41 | 2,879,969 | +0.04(+0.05%) |
Sep 17, 2021 | 77.37 | 77.37 | 77.34 | 77.37 | 5,467,064 | -0.04(-0.05%) |
Sep 16, 2021 | 77.39 | 77.42 | 77.38 | 77.41 | 2,477,108 | -0.05(-0.06%) |
Sep 15, 2021 | 77.43 | 77.46 | 77.43 | 77.46 | 2,200,047 | +0.00(+0.00%) |
Sep 14, 2021 | 77.47 | 77.48 | 77.45 | 77.46 | 1,386,714 | +0.02(+0.02%) |
Sep 13, 2021 | 77.41 | 77.46 | 77.41 | 77.44 | 2,069,316 | +0.01(+0.01%) |
Sep 10, 2021 | 77.45 | 77.45 | 77.40 | 77.43 | 2,656,623 | -0.02(-0.02%) |
Sep 09, 2021 | 77.44 | 77.46 | 77.40 | 77.45 | 1,540,463 | +0.03(+0.04%) |
Sep 08, 2021 | 77.46 | 77.46 | 77.39 | 77.42 | 1,882,062 | +0.03(+0.04%) |
Sep 07, 2021 | 77.43 | 77.57 | 77.39 | 77.39 | 1,635,070 | -0.07(-0.09%) |
Sep 03, 2021 | 77.46 | 77.46 | 77.44 | 77.46 | 1,715,858 | -0.01(-0.01%) |
Sep 02, 2021 | 77.46 | 77.47 | 77.45 | 77.47 | 3,306,811 | +0.01(+0.01%) |
Sep 01, 2021 | 77.47 | 77.47 | 77.42 | 77.46 | 1,531,361 | -0.00(-0.01%) |
Aug 31, 2021 | 77.45 | 77.46 | 77.43 | 77.46 | 1,799,577 | +0.00(+0.00%) |
Aug 30, 2021 | 77.39 | 77.46 | 77.39 | 77.46 | 2,307,385 | +0.05(+0.06%) |
Aug 27, 2021 | 77.31 | 77.41 | 77.30 | 77.41 | 1,669,803 | +0.08(+0.10%) |
Aug 26, 2021 | 77.32 | 77.35 | 77.30 | 77.34 | 2,094,800 | -0.01(-0.01%) |
Aug 25, 2021 | 77.35 | 77.45 | 77.33 | 77.35 | 2,025,069 | -0.02(-0.02%) |
Aug 24, 2021 | 77.38 | 77.38 | 77.35 | 77.37 | 1,776,045 | -0.02(-0.02%) |
Aug 23, 2021 | 77.35 | 77.38 | 77.35 | 77.38 | 3,117,842 | +0.02(+0.02%) |
Aug 20, 2021 | 77.40 | 77.40 | 77.36 | 77.37 | 1,207,178 | +0.01(+0.01%) |
Aug 19, 2021 | 77.38 | 77.41 | 77.36 | 77.36 | 3,815,659 | +0.00(+0.00%) |
Aug 18, 2021 | 77.39 | 77.40 | 77.33 | 77.36 | 1,932,590 | -0.04(-0.05%) |
Aug 17, 2021 | 77.40 | 77.41 | 77.24 | 77.39 | 1,388,179 | -0.04(-0.05%) |
Aug 16, 2021 | 77.43 | 77.45 | 77.41 | 77.43 | 1,533,018 | +0.06(+0.07%) |
Aug 13, 2021 | 77.36 | 77.38 | 77.32 | 77.38 | 1,568,450 | +0.06(+0.07%) |
Aug 12, 2021 | 77.31 | 77.34 | 77.30 | 77.32 | 3,371,354 | -0.02(-0.02%) |
Aug 11, 2021 | 77.34 | 77.36 | 77.29 | 77.34 | 2,584,644 | +0.06(+0.07%) |
Aug 10, 2021 | 77.37 | 77.37 | 77.28 | 77.28 | 3,533,266 | -0.06(-0.07%) |
Aug 09, 2021 | 77.41 | 77.43 | 77.33 | 77.34 | 5,195,982 | -0.05(-0.06%) |
Aug 06, 2021 | 77.40 | 77.45 | 77.36 | 77.38 | 2,409,191 | -0.08(-0.10%) |
Aug 05, 2021 | 77.50 | 77.54 | 77.44 | 77.46 | 2,613,834 | -0.08(-0.11%) |
Aug 04, 2021 | 77.63 | 77.64 | 77.50 | 77.54 | 2,052,551 | -0.05(-0.06%) |
Aug 03, 2021 | 77.58 | 77.61 | 77.57 | 77.59 | 1,980,626 | +0.02(+0.02%) |
Aug 02, 2021 | 77.55 | 77.59 | 77.53 | 77.57 | 2,150,928 | +0.06(+0.07%) |
Jul 30, 2021 | 77.48 | 77.52 | 77.46 | 77.52 | 3,840,081 | +0.04(+0.05%) |
Jul 29, 2021 | 77.46 | 77.49 | 77.44 | 77.48 | 3,596,746 | -0.04(-0.05%) |
Jul 28, 2021 | 77.48 | 77.52 | 77.41 | 77.52 | 22,204,272 | +0.04(+0.05%) |
Jul 27, 2021 | 77.49 | 77.49 | 77.45 | 77.48 | 11,461,269 | +0.02(+0.02%) |
Jul 26, 2021 | 77.44 | 77.47 | 77.44 | 77.46 | 19,460,034 | +0.00(+0.00%) |
Jul 23, 2021 | 77.40 | 77.48 | 77.40 | 77.46 | 39,464,304 | +0.00(+0.00%) |
Jul 22, 2021 | 77.39 | 77.47 | 77.39 | 77.46 | 3,763,160 | +0.04(+0.05%) |
Jul 21, 2021 | 77.42 | 77.45 | 77.39 | 77.42 | 4,012,332 | -0.03(-0.04%) |
Jul 20, 2021 | 77.52 | 77.53 | 77.44 | 77.45 | 5,584,176 | +0.02(+0.02%) |
Jul 19, 2021 | 77.42 | 77.49 | 77.38 | 77.43 | 3,111,354 | +0.11(+0.15%) |
Jul 16, 2021 | 77.28 | 77.38 | 77.27 | 77.32 | 1,624,383 | -0.03(-0.04%) |
Jul 15, 2021 | 77.36 | 77.36 | 77.30 | 77.35 | 2,061,780 | +0.02(+0.02%) |
Jul 14, 2021 | 77.31 | 77.33 | 77.25 | 77.33 | 1,624,154 | +0.08(+0.10%) |
Jul 13, 2021 | 77.30 | 77.30 | 77.24 | 77.25 | 1,675,842 | -0.07(-0.09%) |
Jul 12, 2021 | 77.36 | 77.36 | 77.31 | 77.32 | 1,509,628 | -0.05(-0.06%) |
Jul 09, 2021 | 77.38 | 77.38 | 77.35 | 77.36 | 2,440,152 | -0.06(-0.07%) |
Jul 08, 2021 | 77.38 | 77.43 | 77.36 | 77.42 | 2,209,114 | +0.06(+0.07%) |
Jul 07, 2021 | 77.30 | 77.36 | 77.30 | 77.36 | 1,692,094 | +0.04(+0.05%) |
Jul 06, 2021 | 77.27 | 77.35 | 77.25 | 77.33 | 1,653,585 | +0.07(+0.09%) |
Jul 02, 2021 | 77.24 | 77.26 | 77.21 | 77.26 | 1,206,409 | +0.06(+0.07%) |
Jul 01, 2021 | 77.23 | 77.30 | 77.18 | 77.20 | 1,996,168 | -0.02(-0.03%) |
Jun 30, 2021 | 77.24 | 77.24 | 77.22 | 77.22 | 2,017,811 | +0.01(+0.01%) |
Jun 29, 2021 | 77.20 | 77.22 | 77.19 | 77.22 | 1,647,131 | +0.02(+0.02%) |
Jun 28, 2021 | 77.19 | 77.21 | 77.17 | 77.20 | 3,191,613 | +0.04(+0.05%) |
Jun 25, 2021 | 77.17 | 77.20 | 77.14 | 77.16 | 1,770,417 | -0.02(-0.02%) |
Jun 24, 2021 | 77.22 | 77.22 | 77.16 | 77.18 | 1,925,716 | -0.01(-0.01%) |
Jun 23, 2021 | 77.23 | 77.23 | 77.18 | 77.19 | 2,575,775 | -0.05(-0.06%) |
Jun 22, 2021 | 77.17 | 77.23 | 77.17 | 77.23 | 1,555,530 | +0.07(+0.09%) |
Jun 21, 2021 | 77.17 | 77.18 | 77.09 | 77.17 | 3,371,580 | +0.00(+0.00%) |
Jun 18, 2021 | 77.17 | 77.18 | 77.06 | 77.17 | 3,275,384 | -0.03(-0.04%) |
Jun 17, 2021 | 77.22 | 77.22 | 77.20 | 77.20 | 1,639,582 | -0.03(-0.04%) |
Jun 16, 2021 | 77.36 | 77.40 | 77.19 | 77.22 | 2,670,396 | -0.17(-0.22%) |
Jun 15, 2021 | 77.37 | 77.39 | 77.37 | 77.39 | 1,541,819 | -0.01(-0.01%) |
Jun 14, 2021 | 77.43 | 77.45 | 77.38 | 77.40 | 1,522,620 | -0.04(-0.05%) |
Jun 11, 2021 | 77.49 | 77.49 | 77.44 | 77.44 | 1,357,933 | -0.04(-0.05%) |
Jun 10, 2021 | 77.41 | 77.48 | 77.39 | 77.48 | 2,022,276 | +0.06(+0.07%) |
Jun 09, 2021 | 77.45 | 77.46 | 77.41 | 77.42 | 1,974,167 | +0.02(+0.02%) |
Jun 08, 2021 | 77.38 | 77.40 | 77.38 | 77.40 | 1,528,173 | +0.03(+0.04%) |
Jun 07, 2021 | 77.37 | 77.38 | 77.35 | 77.38 | 2,346,150 | -0.01(-0.01%) |
Jun 04, 2021 | 77.36 | 77.38 | 77.34 | 77.38 | 3,389,492 | +0.08(+0.11%) |
Jun 03, 2021 | 77.34 | 77.34 | 77.30 | 77.30 | 1,359,996 | -0.08(-0.10%) |
Jun 02, 2021 | 77.42 | 77.42 | 77.37 | 77.38 | 1,654,882 | +0.02(+0.02%) |
Jun 01, 2021 | 77.38 | 77.38 | 77.35 | 77.36 | 1,963,475 | -0.02(-0.02%) |
May 28, 2021 | 77.34 | 77.39 | 77.33 | 77.37 | 2,163,947 | +0.04(+0.05%) |
May 27, 2021 | 77.34 | 77.36 | 77.28 | 77.34 | 3,085,124 | -0.03(-0.04%) |
May 26, 2021 | 77.34 | 77.37 | 77.34 | 77.36 | 3,158,789 | -0.01(-0.01%) |
May 25, 2021 | 77.31 | 77.37 | 77.31 | 77.37 | 2,292,700 | +0.04(+0.05%) |
May 24, 2021 | 77.30 | 77.34 | 77.29 | 77.34 | 4,805,403 | +0.02(+0.02%) |
May 21, 2021 | 77.30 | 77.33 | 77.29 | 77.32 | 2,469,572 | +0.00(+0.00%) |
May 20, 2021 | 77.28 | 77.33 | 77.25 | 77.32 | 4,263,739 | +0.06(+0.07%) |
May 19, 2021 | 77.30 | 77.30 | 77.23 | 77.26 | 3,857,125 | -0.04(-0.05%) |
May 18, 2021 | 77.29 | 77.31 | 77.23 | 77.30 | 6,092,407 | +0.02(+0.02%) |
May 17, 2021 | 77.28 | 77.29 | 77.26 | 77.28 | 3,087,873 | -0.01(-0.01%) |
May 14, 2021 | 77.28 | 77.30 | 77.26 | 77.29 | 3,648,320 | +0.02(+0.02%) |
May 13, 2021 | 77.23 | 77.27 | 77.21 | 77.27 | 3,654,062 | +0.06(+0.07%) |
May 12, 2021 | 77.20 | 77.22 | 77.18 | 77.21 | 2,578,650 | -0.06(-0.07%) |
May 11, 2021 | 77.31 | 77.33 | 77.26 | 77.27 | 2,388,577 | -0.04(-0.05%) |
May 10, 2021 | 77.33 | 77.34 | 77.31 | 77.31 | 2,555,803 | -0.03(-0.04%) |
May 07, 2021 | 77.31 | 77.37 | 77.31 | 77.34 | 1,903,210 | +0.06(+0.07%) |
May 06, 2021 | 77.28 | 77.29 | 77.26 | 77.28 | 1,459,936 | -0.02(-0.02%) |
May 05, 2021 | 77.25 | 77.30 | 77.23 | 77.30 | 1,824,554 | +0.07(+0.09%) |
May 04, 2021 | 77.25 | 77.26 | 77.19 | 77.23 | 2,341,592 | +0.01(+0.01%) |
May 03, 2021 | 77.20 | 77.25 | 77.19 | 77.22 | 1,851,363 | +0.01(+0.02%) |
Apr 30, 2021 | 77.19 | 77.21 | 77.17 | 77.21 | 1,676,285 | +0.02(+0.02%) |
Apr 29, 2021 | 77.14 | 77.19 | 77.12 | 77.19 | 1,825,117 | +0.00(+0.00%) |
Apr 28, 2021 | 77.17 | 77.19 | 77.12 | 77.19 | 2,444,717 | +0.03(+0.04%) |
Apr 27, 2021 | 77.18 | 77.20 | 77.13 | 77.16 | 1,780,608 | -0.03(-0.04%) |
Apr 26, 2021 | 77.21 | 77.21 | 77.17 | 77.19 | 1,499,583 | -0.02(-0.02%) |
Apr 23, 2021 | 77.22 | 77.24 | 77.19 | 77.21 | 2,127,765 | -0.01(-0.01%) |
Apr 22, 2021 | 77.21 | 77.23 | 77.17 | 77.22 | 2,126,457 | +0.03(+0.04%) |
Apr 21, 2021 | 77.20 | 77.22 | 77.17 | 77.19 | 2,928,019 | +0.00(+0.00%) |
Apr 20, 2021 | 77.17 | 77.21 | 77.16 | 77.19 | 3,313,061 | +0.03(+0.04%) |
Apr 19, 2021 | 77.13 | 77.16 | 77.12 | 77.16 | 3,998,930 | +0.00(+0.00%) |
Apr 16, 2021 | 77.12 | 77.18 | 77.12 | 77.16 | 3,199,270 | -0.03(-0.04%) |
Apr 15, 2021 | 77.14 | 77.21 | 77.10 | 77.19 | 2,111,341 | +0.07(+0.09%) |
Apr 14, 2021 | 77.12 | 77.13 | 77.11 | 77.12 | 2,094,533 | -0.01(-0.01%) |
Apr 13, 2021 | 77.09 | 77.15 | 77.05 | 77.13 | 1,886,830 | +0.07(+0.09%) |
Apr 12, 2021 | 77.09 | 77.10 | 77.06 | 77.07 | 1,940,803 | -0.03(-0.04%) |
Apr 09, 2021 | 77.11 | 77.15 | 77.08 | 77.10 | 5,358,165 | -0.06(-0.07%) |
Apr 08, 2021 | 77.12 | 77.15 | 77.12 | 77.15 | 1,741,969 | +0.04(+0.05%) |
Apr 07, 2021 | 77.11 | 77.15 | 77.11 | 77.12 | 1,984,771 | +0.03(+0.04%) |
Apr 06, 2021 | 77.01 | 77.09 | 76.99 | 77.09 | 2,660,561 | +0.09(+0.12%) |
Apr 05, 2021 | 76.97 | 77.00 | 76.95 | 76.99 | 3,534,143 | -0.04(-0.05%) |