Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.28 | 74.35 | 73.57 | 73.67 | 42,447 | -0.19(-0.26%) |
Apr 28, 2022 | 73.58 | 73.92 | 73.55 | 73.86 | 33,579 | +0.08(+0.10%) |
Apr 27, 2022 | 73.67 | 73.90 | 73.63 | 73.78 | 47,449 | -0.04(-0.05%) |
Apr 26, 2022 | 73.92 | 73.98 | 73.76 | 73.82 | 97,135 | -0.48(-0.65%) |
Apr 25, 2022 | 74.09 | 74.40 | 74.00 | 74.30 | 138,154 | -0.04(-0.05%) |
Apr 22, 2022 | 74.61 | 74.61 | 74.31 | 74.34 | 34,478 | -0.85(-1.13%) |
Apr 21, 2022 | 75.78 | 75.81 | 75.13 | 75.19 | 38,146 | -0.48(-0.64%) |
Apr 20, 2022 | 75.63 | 75.81 | 75.55 | 75.68 | 37,016 | +0.72(+0.95%) |
Apr 19, 2022 | 74.87 | 75.01 | 74.85 | 74.96 | 18,405 | +0.00(+0.00%) |
Apr 18, 2022 | 74.98 | 75.04 | 74.92 | 74.96 | 51,903 | -0.03(-0.04%) |
Apr 14, 2022 | 75.14 | 75.20 | 74.89 | 74.99 | 12,114 | -0.31(-0.41%) |
Apr 13, 2022 | 74.68 | 75.36 | 74.68 | 75.30 | 29,279 | +0.44(+0.59%) |
Apr 12, 2022 | 75.10 | 75.10 | 74.82 | 74.86 | 20,529 | -0.03(-0.04%) |
Apr 11, 2022 | 75.03 | 75.04 | 74.87 | 74.88 | 64,649 | -0.36(-0.48%) |
Apr 08, 2022 | 75.06 | 75.26 | 74.97 | 75.24 | 26,075 | +0.06(+0.08%) |
Apr 07, 2022 | 75.24 | 75.25 | 74.96 | 75.18 | 37,196 | -0.31(-0.41%) |
Apr 06, 2022 | 75.75 | 75.78 | 75.37 | 75.49 | 22,964 | -0.22(-0.29%) |
Apr 05, 2022 | 76.25 | 76.26 | 75.70 | 75.72 | 27,008 | -0.06(-0.08%) |
Apr 04, 2022 | 75.76 | 75.87 | 75.69 | 75.77 | 18,858 | +0.16(+0.22%) |
Apr 01, 2022 | 75.73 | 75.73 | 75.45 | 75.61 | 14,598 | -0.07(-0.09%) |
Mar 31, 2022 | 75.60 | 75.83 | 75.56 | 75.68 | 7,335 | -0.20(-0.26%) |
Mar 30, 2022 | 76.08 | 76.09 | 75.73 | 75.88 | 26,802 | +0.20(+0.27%) |
Mar 29, 2022 | 75.62 | 75.80 | 75.55 | 75.68 | 45,691 | +0.16(+0.22%) |
Mar 28, 2022 | 75.55 | 75.55 | 75.18 | 75.51 | 19,693 | -0.38(-0.50%) |
Mar 25, 2022 | 75.51 | 75.91 | 75.51 | 75.89 | 37,018 | +0.40(+0.53%) |
Mar 24, 2022 | 75.27 | 75.60 | 75.27 | 75.49 | 25,087 | +0.18(+0.24%) |
Mar 23, 2022 | 75.10 | 75.43 | 75.10 | 75.31 | 25,999 | +0.02(+0.03%) |
Mar 22, 2022 | 75.21 | 75.29 | 75.02 | 75.29 | 27,935 | +0.07(+0.09%) |
Mar 21, 2022 | 75.07 | 75.30 | 75.05 | 75.22 | 25,107 | +0.07(+0.09%) |
Mar 18, 2022 | 74.94 | 75.17 | 74.88 | 75.16 | 34,587 | +0.15(+0.21%) |
Mar 17, 2022 | 74.58 | 75.00 | 74.58 | 75.00 | 38,149 | +0.42(+0.56%) |
Mar 16, 2022 | 74.43 | 74.58 | 74.07 | 74.58 | 63,905 | +0.47(+0.63%) |
Mar 15, 2022 | 73.78 | 74.12 | 73.70 | 74.11 | 24,758 | +0.29(+0.40%) |
Mar 14, 2022 | 74.24 | 74.31 | 73.79 | 73.82 | 27,759 | -0.45(-0.61%) |
Mar 11, 2022 | 74.46 | 74.55 | 74.26 | 74.28 | 33,039 | +0.16(+0.22%) |
Mar 10, 2022 | 73.87 | 74.22 | 74.11 | 20,089 | +0.19(+0.26%) | |
Mar 09, 2022 | 73.81 | 73.92 | 73.75 | 73.92 | 38,229 | +0.51(+0.70%) |
Mar 08, 2022 | 73.83 | 73.83 | 73.37 | 73.41 | 57,360 | -0.52(-0.71%) |
Mar 07, 2022 | 74.23 | 74.26 | 73.83 | 73.93 | 72,202 | -0.45(-0.60%) |
Mar 04, 2022 | 74.07 | 74.43 | 74.00 | 74.37 | 20,301 | -0.23(-0.30%) |
Mar 03, 2022 | 74.82 | 74.94 | 74.58 | 74.60 | 25,039 | -0.35(-0.47%) |
Mar 02, 2022 | 74.61 | 74.95 | 74.49 | 74.95 | 38,532 | +0.69(+0.92%) |
Mar 01, 2022 | 74.70 | 74.78 | 74.25 | 74.27 | 29,141 | -0.36(-0.48%) |
Feb 28, 2022 | 74.41 | 74.76 | 74.41 | 74.62 | 36,444 | +0.08(+0.10%) |
Feb 25, 2022 | 73.99 | 74.55 | 74.15 | 74.55 | 38,006 | +0.69(+0.93%) |
Feb 24, 2022 | 73.69 | 74.00 | 73.51 | 73.86 | 56,564 | -0.37(-0.50%) |
Feb 23, 2022 | 74.50 | 74.57 | 74.23 | 74.23 | 19,895 | +0.13(+0.17%) |
Feb 22, 2022 | 74.32 | 74.38 | 74.05 | 74.10 | 19,140 | -0.09(-0.12%) |
Feb 18, 2022 | 74.19 | 0 | -0.26(-0.35%) | |||
Feb 17, 2022 | 74.58 | 74.67 | 74.44 | 74.45 | 38,085 | -0.19(-0.26%) |
Feb 16, 2022 | 74.66 | 74.70 | 74.54 | 74.64 | 14,299 | +0.29(+0.38%) |
Feb 15, 2022 | 74.44 | 74.44 | 74.17 | 74.36 | 13,994 | +0.00(+0.01%) |
Feb 14, 2022 | 74.16 | 74.42 | 74.16 | 74.35 | 23,672 | +0.05(+0.07%) |
Feb 11, 2022 | 74.49 | 74.71 | 74.28 | 74.30 | 36,906 | -0.16(-0.22%) |
Feb 10, 2022 | 74.62 | 74.89 | 74.40 | 74.47 | 18,687 | -0.25(-0.34%) |
Feb 09, 2022 | 74.56 | 74.76 | 74.56 | 74.72 | 49,836 | +0.15(+0.21%) |
Feb 08, 2022 | 74.56 | 74.59 | 74.46 | 74.57 | 94,042 | -0.21(-0.28%) |
Feb 07, 2022 | 74.42 | 74.80 | 74.42 | 74.78 | 129,706 | +0.56(+0.75%) |
Feb 04, 2022 | 74.14 | 74.27 | 74.08 | 74.22 | 8,100 | -0.40(-0.54%) |
Feb 03, 2022 | 74.68 | 74.77 | 74.62 | 9,189 | -0.11(-0.15%) | |
Feb 02, 2022 | 74.71 | 74.82 | 74.55 | 74.73 | 13,441 | +0.10(+0.13%) |
Feb 01, 2022 | 74.50 | 74.65 | 74.40 | 74.64 | 17,902 | +0.14(+0.18%) |
Jan 31, 2022 | 74.21 | 74.64 | 74.50 | 43,980 | +0.41(+0.55%) | |
Jan 28, 2022 | 74.13 | 74.25 | 74.01 | 74.09 | 43,438 | -0.18(-0.25%) |
Jan 27, 2022 | 74.66 | 74.81 | 74.27 | 74.28 | 41,042 | -0.44(-0.60%) |
Jan 26, 2022 | 75.31 | 75.33 | 74.65 | 74.72 | 23,831 | -0.31(-0.42%) |
Jan 25, 2022 | 74.90 | 75.15 | 74.74 | 75.03 | 84,017 | +0.07(+0.09%) |
Jan 24, 2022 | 74.89 | 75.00 | 74.57 | 74.96 | 148,164 | -0.26(-0.35%) |
Jan 21, 2022 | 75.61 | 75.63 | 75.22 | 75.22 | 47,588 | -0.45(-0.60%) |
Jan 20, 2022 | 75.88 | 76.04 | 75.67 | 75.68 | 32,312 | -0.09(-0.11%) |
Jan 19, 2022 | 75.87 | 75.87 | 75.65 | 75.76 | 27,601 | +0.11(+0.14%) |
Jan 18, 2022 | 75.57 | 75.74 | 75.39 | 75.66 | 48,702 | +0.18(+0.24%) |
Jan 14, 2022 | 75.47 | 0 | -0.16(-0.22%) | |||
Jan 13, 2022 | 76.04 | 76.06 | 75.64 | 75.64 | 17,812 | -0.09(-0.12%) |
Jan 12, 2022 | 75.60 | 75.77 | 75.60 | 75.73 | 32,442 | +0.43(+0.57%) |
Jan 11, 2022 | 74.87 | 75.34 | 74.85 | 75.30 | 96,381 | +0.60(+0.80%) |
Jan 10, 2022 | 74.73 | 74.83 | 74.60 | 74.70 | 35,801 | -0.22(-0.30%) |
Jan 07, 2022 | 74.51 | 74.99 | 74.46 | 74.92 | 136,157 | +0.54(+0.72%) |
Jan 06, 2022 | 74.12 | 74.53 | 74.06 | 74.39 | 58,283 | +0.21(+0.28%) |
Jan 05, 2022 | 74.51 | 74.58 | 74.18 | 74.18 | 65,482 | -0.33(-0.44%) |
Jan 04, 2022 | 74.49 | 74.74 | 74.47 | 74.51 | 26,720 | +0.22(+0.30%) |
Jan 03, 2022 | 74.47 | 74.47 | 74.14 | 74.28 | 34,024 | -0.64(-0.85%) |
Dec 31, 2021 | 74.63 | 75.00 | 74.62 | 74.92 | 27,516 | +0.61(+0.82%) |
Dec 30, 2021 | 74.12 | 74.36 | 73.98 | 74.31 | 27,687 | +0.27(+0.37%) |
Dec 29, 2021 | 73.91 | 74.04 | 73.90 | 74.04 | 21,676 | +0.16(+0.22%) |
Dec 28, 2021 | 74.01 | 74.03 | 73.79 | 73.88 | 296,873 | -0.17(-0.24%) |
Dec 27, 2021 | 73.85 | 74.16 | 73.85 | 74.05 | 355,938 | +0.12(+0.16%) |
Dec 23, 2021 | 73.87 | 74.00 | 73.77 | 73.94 | 44,201 | +0.15(+0.20%) |
Dec 22, 2021 | 73.50 | 73.82 | 73.49 | 73.79 | 34,115 | +0.44(+0.59%) |
Dec 21, 2021 | 73.25 | 73.36 | 73.21 | 73.36 | 45,958 | +0.15(+0.20%) |
Dec 20, 2021 | 73.17 | 73.22 | 73.07 | 73.21 | 35,005 | -0.23(-0.32%) |
Dec 17, 2021 | 73.81 | 73.87 | 73.44 | 73.44 | 23,674 | -0.68(-0.91%) |
Dec 16, 2021 | 74.10 | 74.16 | 73.96 | 74.12 | 36,021 | +0.39(+0.52%) |
Dec 15, 2021 | 73.52 | 73.79 | 73.25 | 73.73 | 57,224 | +0.05(+0.07%) |
Dec 14, 2021 | 73.78 | 73.89 | 73.64 | 73.69 | 148,747 | -0.20(-0.27%) |
Dec 13, 2021 | 74.17 | 74.17 | 73.88 | 73.89 | 23,543 | -0.51(-0.68%) |
Dec 10, 2021 | 74.50 | 74.54 | 74.39 | 74.40 | 29,385 | -0.09(-0.12%) |
Dec 09, 2021 | 74.70 | 74.70 | 74.48 | 74.49 | 73,618 | -0.42(-0.56%) |
Dec 08, 2021 | 75.12 | 75.13 | 74.80 | 74.90 | 53,001 | -0.01(-0.01%) |
Dec 07, 2021 | 74.71 | 74.93 | 74.71 | 74.91 | 160,722 | +0.67(+0.90%) |
Dec 06, 2021 | 74.25 | 74.28 | 74.01 | 74.25 | 182,714 | +0.43(+0.58%) |
Dec 03, 2021 | 74.32 | 74.32 | 73.74 | 73.82 | 153,872 | -0.13(-0.17%) |
Dec 02, 2021 | 73.83 | 73.98 | 73.80 | 73.95 | 30,661 | +0.08(+0.10%) |
Dec 01, 2021 | 74.41 | 74.46 | 73.85 | 73.87 | 30,739 | -0.25(-0.34%) |
Nov 30, 2021 | 74.29 | 74.29 | 74.18 | 74.12 | 28,532 | -0.15(-0.20%) |
Nov 29, 2021 | 74.25 | 74.28 | 74.05 | 74.27 | 33,011 | +0.14(+0.18%) |
Nov 26, 2021 | 74.20 | 74.28 | 74.02 | 74.13 | 42,955 | -0.72(-0.96%) |
Nov 24, 2021 | 74.65 | 74.88 | 74.64 | 74.85 | 95,446 | +0.08(+0.10%) |
Nov 23, 2021 | 74.51 | 74.81 | 74.51 | 74.77 | 43,046 | +0.18(+0.23%) |
Nov 22, 2021 | 74.78 | 74.84 | 74.58 | 74.59 | 75,012 | -0.30(-0.40%) |
Nov 19, 2021 | 75.09 | 75.10 | 74.86 | 74.89 | 54,965 | -0.30(-0.40%) |
Nov 18, 2021 | 75.07 | 75.20 | 75.16 | 75.19 | 67,363 | +0.08(+0.10%) |
Nov 17, 2021 | 75.31 | 75.35 | 75.08 | 75.12 | 66,077 | -0.29(-0.38%) |
Nov 16, 2021 | 75.49 | 75.59 | 75.41 | 75.41 | 160,375 | -0.30(-0.40%) |
Nov 15, 2021 | 75.75 | 75.79 | 75.61 | 75.71 | 33,968 | +0.17(+0.23%) |
Nov 12, 2021 | 75.32 | 75.55 | 75.27 | 75.53 | 43,226 | +0.24(+0.32%) |
Nov 11, 2021 | 75.34 | 75.43 | 75.22 | 75.29 | 220,330 | -0.56(-0.74%) |
Nov 10, 2021 | 76.36 | 75.85 | 198,260 | -0.35(-0.46%) | ||
Nov 09, 2021 | 76.14 | 76.24 | 75.92 | 76.20 | 134,524 | +0.00(+0.00%) |
Nov 08, 2021 | 76.18 | 76.22 | 76.06 | 76.20 | 140,021 | -0.01(-0.01%) |
Nov 05, 2021 | 76.04 | 76.24 | 76.04 | 76.21 | 65,574 | +0.09(+0.11%) |
Nov 04, 2021 | 76.37 | 76.37 | 76.02 | 76.12 | 366,959 | -0.49(-0.64%) |
Nov 03, 2021 | 76.27 | 76.63 | 76.04 | 76.61 | 135,613 | +0.16(+0.21%) |
Nov 02, 2021 | 76.42 | 76.51 | 76.34 | 76.45 | 7,908 | -0.27(-0.36%) |
Nov 01, 2021 | 76.64 | 76.73 | 76.53 | 76.72 | 43,354 | +0.08(+0.10%) |
Oct 29, 2021 | 76.61 | 76.64 | 76.46 | 76.64 | 67,298 | -0.17(-0.23%) |
Oct 28, 2021 | 76.71 | 76.88 | 76.71 | 76.82 | 60,650 | +0.11(+0.14%) |
Oct 27, 2021 | 76.28 | 77.01 | 76.27 | 76.71 | 81,079 | +0.18(+0.24%) |
Oct 26, 2021 | 76.67 | 76.53 | 57,405 | -0.02(-0.03%) | ||
Oct 25, 2021 | 76.64 | 76.66 | 76.48 | 76.55 | 212,791 | -0.10(-0.13%) |
Oct 22, 2021 | 76.84 | 76.90 | 76.52 | 76.64 | 18,611 | +0.03(+0.04%) |
Oct 21, 2021 | 76.90 | 76.95 | 76.57 | 76.62 | 43,759 | -0.34(-0.44%) |
Oct 20, 2021 | 76.77 | 77.04 | 76.75 | 76.95 | 48,414 | +0.29(+0.38%) |
Oct 19, 2021 | 76.64 | 76.77 | 76.63 | 76.66 | 24,033 | +0.08(+0.10%) |
Oct 18, 2021 | 76.56 | 76.74 | 76.56 | 76.59 | 265,957 | -0.02(-0.03%) |
Oct 15, 2021 | 76.65 | 76.73 | 76.49 | 76.61 | 61,580 | -0.02(-0.03%) |
Oct 14, 2021 | 76.60 | 76.74 | 76.59 | 76.63 | 49,584 | +0.39(+0.51%) |
Oct 13, 2021 | 76.12 | 76.27 | 76.06 | 76.24 | 23,301 | +0.13(+0.17%) |
Oct 12, 2021 | 76.05 | 76.23 | 76.01 | 76.11 | 64,221 | +0.19(+0.25%) |
Oct 11, 2021 | 76.11 | 76.16 | 75.92 | 75.92 | 53,099 | -0.13(-0.17%) |
Oct 08, 2021 | 75.80 | 76.13 | 75.76 | 76.04 | 50,026 | +0.44(+0.58%) |
Oct 07, 2021 | 75.36 | 75.61 | 75.36 | 75.61 | 58,333 | +0.31(+0.41%) |
Oct 06, 2021 | 75.13 | 75.31 | 74.97 | 75.30 | 128,992 | -0.10(-0.13%) |
Oct 05, 2021 | 75.31 | 75.57 | 75.30 | 75.40 | 15,861 | +0.00(+0.00%) |
Oct 04, 2021 | 75.29 | 75.49 | 75.29 | 75.40 | 85,472 | +0.38(+0.50%) |
Oct 01, 2021 | 74.84 | 75.09 | 74.80 | 75.02 | 8,383 | +0.15(+0.21%) |
Sep 30, 2021 | 74.49 | 75.01 | 74.49 | 74.87 | 37,604 | +0.56(+0.75%) |
Sep 29, 2021 | 74.58 | 74.58 | 74.21 | 74.30 | 48,910 | -0.45(-0.60%) |
Sep 28, 2021 | 74.94 | 74.94 | 74.62 | 74.75 | 11,139 | -0.35(-0.46%) |
Sep 27, 2021 | 74.90 | 75.12 | 74.87 | 75.10 | 27,081 | +0.21(+0.28%) |
Sep 24, 2021 | 74.62 | 74.91 | 74.62 | 74.89 | 36,981 | -0.03(-0.03%) |
Sep 23, 2021 | 74.85 | 75.03 | 74.82 | 74.91 | 50,015 | +0.61(+0.82%) |
Sep 22, 2021 | 73.96 | 74.65 | 73.96 | 74.30 | 23,280 | +0.32(+0.43%) |
Sep 21, 2021 | 74.13 | 74.16 | 73.81 | 73.99 | 526,182 | -0.01(-0.01%) |
Sep 20, 2021 | 73.91 | 74.06 | 73.84 | 73.99 | 21,992 | -0.37(-0.49%) |
Sep 17, 2021 | 74.82 | 74.85 | 74.32 | 74.36 | 13,175 | -0.40(-0.53%) |
Sep 16, 2021 | 74.90 | 74.97 | 74.70 | 74.76 | 7,145 | -0.31(-0.41%) |
Sep 15, 2021 | 74.79 | 75.08 | 74.79 | 75.07 | 8,684 | +0.37(+0.49%) |
Sep 14, 2021 | 75.21 | 75.22 | 74.70 | 74.70 | 4,755 | -0.20(-0.27%) |
Sep 13, 2021 | 74.91 | 75.00 | 74.79 | 74.90 | 20,044 | +0.11(+0.14%) |
Sep 10, 2021 | 75.32 | 75.32 | 74.80 | 74.80 | 18,886 | -0.14(-0.18%) |
Sep 09, 2021 | 74.81 | 75.09 | 74.79 | 74.93 | 20,862 | +0.18(+0.25%) |
Sep 08, 2021 | 74.81 | 74.97 | 74.31 | 74.75 | 19,163 | -0.18(-0.25%) |
Sep 07, 2021 | 75.25 | 75.34 | 74.91 | 74.93 | 17,828 | -0.79(-1.05%) |
Sep 03, 2021 | 75.63 | 75.85 | 75.63 | 75.73 | 12,663 | +0.17(+0.23%) |
Sep 02, 2021 | 75.24 | 75.55 | 75.24 | 75.55 | 22,122 | +0.43(+0.57%) |
Sep 01, 2021 | 75.16 | 75.20 | 75.12 | 75.13 | 7,714 | -0.03(-0.04%) |
Aug 31, 2021 | 75.16 | 75.23 | 74.99 | 75.16 | 3,819 | -0.06(-0.08%) |
Aug 30, 2021 | 75.38 | 75.41 | 75.18 | 75.21 | 24,482 | +0.00(+0.00%) |
Aug 27, 2021 | 74.64 | 75.22 | 74.64 | 75.21 | 16,418 | +0.47(+0.63%) |
Aug 26, 2021 | 75.12 | 75.18 | 74.74 | 74.74 | 25,205 | -0.58(-0.77%) |
Aug 25, 2021 | 75.09 | 75.33 | 75.04 | 75.32 | 18,278 | +0.02(+0.03%) |
Aug 24, 2021 | 75.10 | 75.36 | 75.05 | 75.30 | 31,152 | +0.33(+0.44%) |
Aug 23, 2021 | 74.49 | 75.01 | 74.49 | 74.97 | 42,592 | +1.03(+1.40%) |
Aug 20, 2021 | 73.54 | 73.96 | 73.54 | 73.94 | 65,783 | -0.04(-0.05%) |
Aug 19, 2021 | 74.31 | 74.36 | 73.94 | 73.98 | 37,088 | -0.99(-1.32%) |
Aug 18, 2021 | 75.16 | 75.19 | 74.96 | 74.96 | 69,775 | -0.17(-0.23%) |
Aug 17, 2021 | 75.17 | 75.24 | 74.99 | 75.14 | 29,479 | -0.32(-0.42%) |
Aug 16, 2021 | 75.55 | 75.55 | 75.37 | 75.45 | 102,065 | -0.33(-0.43%) |
Aug 13, 2021 | 75.74 | 75.87 | 75.74 | 75.78 | 8,207 | +0.01(+0.01%) |
Aug 12, 2021 | 75.75 | 75.81 | 75.69 | 75.77 | 8,895 | -0.12(-0.15%) |
Aug 11, 2021 | 75.89 | 75.93 | 75.78 | 75.89 | 5,892 | +0.15(+0.19%) |
Aug 10, 2021 | 75.42 | 75.75 | 75.42 | 75.75 | 22,132 | +0.32(+0.42%) |
Aug 09, 2021 | 75.66 | 75.66 | 75.42 | 75.43 | 29,229 | -0.12(-0.15%) |
Aug 06, 2021 | 75.74 | 75.74 | 75.46 | 75.54 | 17,668 | -0.35(-0.46%) |
Aug 05, 2021 | 75.82 | 76.01 | 75.82 | 75.89 | 55,726 | +0.30(+0.40%) |
Aug 04, 2021 | 75.64 | 75.69 | 75.58 | 75.59 | 169,485 | -0.10(-0.13%) |
Aug 03, 2021 | 75.64 | 75.69 | 75.45 | 75.69 | 7,310 | -0.15(-0.20%) |
Aug 02, 2021 | 76.09 | 76.18 | 75.81 | 75.84 | 6,135 | -0.19(-0.25%) |
Jul 30, 2021 | 76.33 | 76.34 | 75.99 | 76.04 | 12,570 | -0.18(-0.24%) |
Jul 29, 2021 | 76.05 | 76.31 | 76.05 | 76.22 | 33,598 | +0.51(+0.68%) |
Jul 28, 2021 | 75.34 | 75.74 | 75.34 | 75.71 | 22,814 | +0.39(+0.51%) |
Jul 27, 2021 | 75.52 | 75.52 | 75.32 | 75.32 | 12,193 | -0.33(-0.44%) |
Jul 26, 2021 | 75.49 | 75.71 | 75.49 | 75.65 | 6,837 | +0.16(+0.21%) |
Jul 23, 2021 | 75.49 | 75.50 | 75.34 | 75.49 | 8,590 | -0.02(-0.03%) |
Jul 22, 2021 | 75.62 | 75.62 | 75.38 | 75.51 | 33,451 | +0.00(+0.00%) |
Jul 21, 2021 | 75.08 | 75.59 | 75.08 | 75.51 | 32,061 | +0.68(+0.90%) |
Jul 20, 2021 | 74.32 | 74.84 | 74.32 | 74.84 | 53,466 | +0.38(+0.51%) |
Jul 19, 2021 | 74.50 | 74.53 | 74.26 | 74.46 | 74,017 | -0.80(-1.07%) |
Jul 16, 2021 | 75.45 | 75.45 | 75.22 | 75.26 | 44,901 | -0.06(-0.08%) |
Jul 15, 2021 | 75.58 | 75.70 | 75.25 | 75.32 | 103,517 | -0.55(-0.73%) |
Jul 14, 2021 | 76.20 | 76.35 | 75.82 | 75.87 | 42,793 | +0.06(+0.08%) |
Jul 13, 2021 | 75.75 | 75.88 | 75.75 | 75.81 | 23,971 | -0.39(-0.51%) |
Jul 12, 2021 | 75.95 | 76.20 | 75.95 | 76.20 | 18,743 | -0.06(-0.08%) |
Jul 09, 2021 | 75.93 | 76.26 | 75.93 | 76.26 | 184,950 | +0.56(+0.74%) |
Jul 08, 2021 | 75.63 | 75.80 | 75.57 | 75.70 | 42,251 | -0.30(-0.39%) |
Jul 07, 2021 | 76.26 | 76.26 | 75.81 | 76.00 | 37,601 | -0.16(-0.22%) |
Jul 06, 2021 | 76.48 | 76.54 | 75.98 | 76.16 | 32,960 | -0.85(-1.10%) |
Jul 02, 2021 | 76.60 | 77.10 | 76.60 | 77.01 | 37,199 | +0.72(+0.94%) |
Jul 01, 2021 | 76.69 | 76.69 | 76.26 | 76.30 | 18,236 | -0.24(-0.32%) |
Jun 30, 2021 | 76.60 | 76.73 | 76.47 | 76.54 | 20,640 | -0.03(-0.04%) |
Jun 29, 2021 | 76.73 | 76.75 | 76.56 | 76.57 | 36,275 | -0.33(-0.43%) |
Jun 28, 2021 | 76.92 | 77.02 | 76.89 | 76.90 | 11,039 | -0.30(-0.39%) |
Jun 25, 2021 | 77.23 | 77.34 | 77.12 | 77.20 | 19,104 | +0.16(+0.21%) |
Jun 24, 2021 | 77.13 | 77.19 | 76.95 | 77.03 | 20,523 | -0.10(-0.13%) |
Jun 23, 2021 | 77.34 | 77.46 | 77.12 | 77.13 | 34,102 | +0.01(+0.02%) |
Jun 22, 2021 | 76.66 | 77.16 | 76.57 | 77.12 | 38,844 | +0.31(+0.40%) |
Jun 21, 2021 | 76.58 | 76.88 | 76.52 | 76.81 | 920,230 | +0.44(+0.58%) |
Jun 18, 2021 | 76.60 | 76.65 | 76.12 | 76.36 | 360,486 | -0.45(-0.59%) |
Jun 17, 2021 | 77.08 | 77.18 | 76.73 | 76.82 | 852,045 | -0.61(-0.79%) |
Jun 16, 2021 | 77.90 | 78.04 | 77.32 | 77.43 | 236,215 | -0.45(-0.58%) |
Jun 15, 2021 | 78.03 | 78.03 | 77.78 | 77.88 | 125,206 | -0.28(-0.36%) |
Jun 14, 2021 | 78.19 | 78.27 | 78.15 | 78.16 | 72,949 | +0.10(+0.13%) |
Jun 11, 2021 | 78.42 | 78.42 | 77.99 | 78.06 | 64,964 | -0.42(-0.54%) |
Jun 10, 2021 | 78.34 | 78.55 | 78.34 | 78.48 | 22,561 | +0.15(+0.19%) |
Jun 09, 2021 | 78.67 | 78.71 | 78.33 | 78.34 | 96,785 | -0.03(-0.04%) |
Jun 08, 2021 | 78.57 | 78.57 | 78.34 | 78.37 | 68,862 | -0.23(-0.30%) |
Jun 07, 2021 | 78.59 | 78.72 | 78.52 | 78.60 | 63,540 | -0.03(-0.04%) |
Jun 04, 2021 | 78.64 | 78.67 | 78.50 | 78.63 | 68,138 | +0.17(+0.22%) |
Jun 03, 2021 | 78.52 | 78.52 | 78.36 | 78.45 | 292,000 | -0.47(-0.60%) |
Jun 02, 2021 | 78.72 | 78.95 | 78.68 | 78.93 | 17,072 | +0.24(+0.31%) |
Jun 01, 2021 | 78.95 | 79.07 | 78.64 | 78.68 | 21,954 | +0.09(+0.12%) |
May 28, 2021 | 78.47 | 78.71 | 78.47 | 78.59 | 34,407 | -0.14(-0.17%) |
May 27, 2021 | 78.63 | 78.75 | 78.61 | 78.72 | 40,498 | +0.35(+0.44%) |
May 26, 2021 | 78.35 | 78.57 | 78.33 | 78.38 | 83,686 | -0.33(-0.42%) |
May 25, 2021 | 78.76 | 78.83 | 78.64 | 78.71 | 20,984 | -0.17(-0.21%) |
May 24, 2021 | 78.77 | 78.88 | 78.60 | 78.88 | 58,029 | +0.14(+0.17%) |
May 21, 2021 | 78.91 | 78.91 | 78.54 | 78.74 | 35,560 | -0.03(-0.04%) |
May 20, 2021 | 78.61 | 78.81 | 78.58 | 78.77 | 37,200 | +0.43(+0.54%) |
May 19, 2021 | 78.59 | 78.68 | 78.22 | 78.35 | 63,653 | -0.40(-0.50%) |
May 18, 2021 | 78.90 | 78.90 | 78.66 | 78.74 | 85,515 | +0.02(+0.03%) |
May 17, 2021 | 78.45 | 78.73 | 78.45 | 78.72 | 52,834 | +0.33(+0.42%) |
May 14, 2021 | 78.53 | 78.57 | 78.32 | 78.39 | 67,517 | +0.30(+0.39%) |
May 13, 2021 | 78.17 | 78.34 | 77.87 | 78.09 | 59,787 | -0.21(-0.27%) |
May 12, 2021 | 78.63 | 78.71 | 78.28 | 78.29 | 114,954 | -0.23(-0.29%) |
May 11, 2021 | 78.43 | 78.60 | 78.41 | 78.52 | 42,215 | -0.03(-0.04%) |
May 10, 2021 | 78.55 | 78.61 | 78.39 | 78.55 | 45,075 | +0.32(+0.41%) |
May 07, 2021 | 78.02 | 78.31 | 77.94 | 78.23 | 103,326 | +0.14(+0.19%) |
May 06, 2021 | 77.71 | 78.11 | 77.71 | 78.09 | 94,818 | +0.70(+0.90%) |
May 05, 2021 | 77.33 | 77.50 | 77.32 | 77.39 | 80,361 | +0.20(+0.26%) |
May 04, 2021 | 77.15 | 77.21 | 76.89 | 77.19 | 62,226 | -0.17(-0.21%) |