Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.41 | 77.43 | 77.40 | 77.43 | 1,671,453 | +0.02(+0.02%) |
Apr 29, 2021 | 77.37 | 77.41 | 77.35 | 77.41 | 1,819,855 | +0.00(+0.00%) |
Apr 28, 2021 | 77.39 | 77.41 | 77.34 | 77.41 | 2,437,669 | +0.03(+0.04%) |
Apr 27, 2021 | 77.40 | 77.42 | 77.36 | 77.39 | 1,775,475 | -0.03(-0.04%) |
Apr 26, 2021 | 77.43 | 77.43 | 77.39 | 77.41 | 1,495,260 | -0.02(-0.02%) |
Apr 23, 2021 | 77.44 | 77.46 | 77.41 | 77.43 | 2,121,631 | -0.01(-0.01%) |
Apr 22, 2021 | 77.43 | 77.45 | 77.39 | 77.44 | 2,120,327 | +0.03(+0.04%) |
Apr 21, 2021 | 77.42 | 77.44 | 77.39 | 77.41 | 2,919,578 | +0.00(+0.00%) |
Apr 20, 2021 | 77.39 | 77.43 | 77.39 | 77.41 | 3,303,510 | +0.03(+0.04%) |
Apr 19, 2021 | 77.36 | 77.39 | 77.34 | 77.39 | 3,987,402 | +0.00(+0.00%) |
Apr 16, 2021 | 77.35 | 77.40 | 77.35 | 77.39 | 3,190,047 | -0.03(-0.04%) |
Apr 15, 2021 | 77.37 | 77.43 | 77.32 | 77.41 | 2,105,254 | +0.07(+0.09%) |
Apr 14, 2021 | 77.34 | 77.36 | 77.33 | 77.35 | 2,088,495 | -0.01(-0.01%) |
Apr 13, 2021 | 77.31 | 77.38 | 77.27 | 77.36 | 1,881,391 | +0.07(+0.09%) |
Apr 12, 2021 | 77.31 | 77.32 | 77.28 | 77.29 | 1,935,208 | -0.03(-0.04%) |
Apr 09, 2021 | 77.33 | 77.38 | 77.30 | 77.32 | 5,342,718 | -0.06(-0.07%) |
Apr 08, 2021 | 77.34 | 77.38 | 77.34 | 77.38 | 1,736,947 | +0.04(+0.05%) |
Apr 07, 2021 | 77.33 | 77.38 | 77.33 | 77.34 | 1,979,049 | +0.03(+0.04%) |
Apr 06, 2021 | 77.23 | 77.31 | 77.22 | 77.31 | 2,652,891 | +0.09(+0.12%) |
Apr 05, 2021 | 77.20 | 77.23 | 77.17 | 77.22 | 3,523,955 | -0.04(-0.05%) |
Apr 01, 2021 | 77.29 | 77.38 | 77.25 | 77.25 | 2,785,896 | +0.02(+0.02%) |
Mar 31, 2021 | 77.24 | 77.27 | 77.22 | 77.24 | 2,209,295 | -0.01(-0.01%) |
Mar 30, 2021 | 77.24 | 77.25 | 77.20 | 77.24 | 3,385,442 | -0.03(-0.04%) |
Mar 29, 2021 | 77.31 | 77.31 | 77.24 | 77.27 | 2,401,166 | -0.03(-0.04%) |
Mar 26, 2021 | 77.30 | 77.33 | 77.28 | 77.30 | 1,859,810 | -0.05(-0.06%) |
Mar 25, 2021 | 77.32 | 77.35 | 77.29 | 77.35 | 1,637,086 | +0.04(+0.05%) |
Mar 24, 2021 | 77.28 | 77.32 | 77.26 | 77.31 | 1,741,443 | +0.00(+0.00%) |
Mar 23, 2021 | 77.28 | 77.31 | 77.26 | 77.31 | 1,448,233 | +0.07(+0.09%) |
Mar 22, 2021 | 77.26 | 77.26 | 77.23 | 77.24 | 1,843,912 | +0.02(+0.02%) |
Mar 19, 2021 | 77.20 | 77.27 | 77.18 | 77.23 | 2,391,565 | -0.02(-0.02%) |
Mar 18, 2021 | 77.23 | 77.30 | 77.17 | 77.24 | 3,416,755 | -0.08(-0.11%) |
Mar 17, 2021 | 77.24 | 77.39 | 77.22 | 77.33 | 3,169,323 | +0.06(+0.07%) |
Mar 16, 2021 | 77.24 | 77.29 | 77.24 | 77.27 | 4,116,508 | +0.03(+0.04%) |
Mar 15, 2021 | 77.21 | 77.24 | 77.20 | 77.24 | 2,034,564 | +0.02(+0.02%) |
Mar 12, 2021 | 77.24 | 77.34 | 77.19 | 77.23 | 2,617,164 | -0.08(-0.10%) |
Mar 11, 2021 | 77.28 | 77.32 | 77.25 | 77.30 | 2,392,888 | +0.06(+0.07%) |
Mar 10, 2021 | 77.22 | 77.28 | 77.20 | 77.24 | 1,801,995 | +0.06(+0.07%) |
Mar 09, 2021 | 77.18 | 77.22 | 77.15 | 77.19 | 2,524,758 | +0.06(+0.07%) |
Mar 08, 2021 | 77.23 | 77.24 | 77.13 | 77.13 | 2,848,843 | -0.16(-0.21%) |
Mar 05, 2021 | 77.24 | 77.30 | 77.23 | 77.29 | 2,832,654 | -0.02(-0.02%) |
Mar 04, 2021 | 77.39 | 77.41 | 77.30 | 77.31 | 3,079,948 | -0.08(-0.11%) |
Mar 03, 2021 | 77.40 | 77.41 | 77.35 | 77.40 | 2,379,350 | -0.08(-0.11%) |
Mar 02, 2021 | 77.44 | 77.48 | 77.42 | 77.48 | 1,834,576 | +0.04(+0.05%) |
Mar 01, 2021 | 77.39 | 77.44 | 77.39 | 77.44 | 3,397,401 | +0.06(+0.08%) |
Feb 26, 2021 | 77.27 | 77.38 | 77.24 | 77.38 | 3,200,291 | +0.11(+0.15%) |
Feb 25, 2021 | 77.43 | 77.43 | 77.18 | 77.27 | 3,183,317 | -0.30(-0.39%) |
Feb 24, 2021 | 77.54 | 77.57 | 77.50 | 77.57 | 1,770,957 | -0.02(-0.02%) |
Feb 23, 2021 | 77.56 | 77.59 | 77.54 | 77.59 | 2,468,192 | +0.02(+0.02%) |
Feb 22, 2021 | 77.59 | 77.59 | 77.54 | 77.57 | 2,164,266 | -0.03(-0.04%) |
Feb 19, 2021 | 77.64 | 77.64 | 77.56 | 77.60 | 7,008,088 | -0.05(-0.06%) |
Feb 18, 2021 | 77.62 | 77.66 | 77.61 | 77.64 | 4,926,294 | +0.01(+0.01%) |
Feb 17, 2021 | 77.60 | 77.64 | 77.59 | 77.64 | 1,855,639 | +0.02(+0.02%) |
Feb 16, 2021 | 77.63 | 77.64 | 77.58 | 77.62 | 2,574,883 | -0.07(-0.08%) |
Feb 12, 2021 | 77.68 | 77.69 | 77.66 | 77.68 | 1,667,522 | -0.03(-0.04%) |
Feb 11, 2021 | 77.71 | 77.72 | 77.69 | 77.71 | 2,993,863 | +0.01(+0.01%) |
Feb 10, 2021 | 77.69 | 77.70 | 77.67 | 77.70 | 1,675,759 | +0.02(+0.02%) |
Feb 09, 2021 | 77.67 | 77.68 | 77.65 | 77.68 | 2,116,197 | +0.01(+0.01%) |
Feb 08, 2021 | 77.67 | 77.68 | 77.66 | 77.67 | 2,352,276 | +0.00(+0.00%) |
Feb 05, 2021 | 77.66 | 77.69 | 77.65 | 77.67 | 1,793,113 | +0.01(+0.01%) |
Feb 04, 2021 | 77.64 | 77.67 | 77.62 | 77.66 | 1,980,461 | +0.01(+0.01%) |
Feb 03, 2021 | 77.66 | 77.68 | 77.64 | 77.65 | 1,716,990 | -0.03(-0.04%) |
Feb 02, 2021 | 77.68 | 77.69 | 77.65 | 77.68 | 2,144,842 | -0.01(-0.01%) |
Feb 01, 2021 | 77.72 | 77.72 | 77.67 | 77.69 | 1,994,076 | +0.01(+0.01%) |
Jan 29, 2021 | 77.64 | 77.70 | 77.63 | 77.69 | 2,731,351 | +0.04(+0.05%) |
Jan 28, 2021 | 77.67 | 77.67 | 77.64 | 77.65 | 1,859,106 | -0.04(-0.05%) |
Jan 27, 2021 | 77.68 | 77.71 | 77.64 | 77.69 | 2,219,766 | +0.02(+0.02%) |
Jan 26, 2021 | 77.64 | 77.69 | 77.63 | 77.67 | 4,080,556 | -0.02(-0.02%) |
Jan 25, 2021 | 77.67 | 77.69 | 77.64 | 77.69 | 2,304,112 | +0.06(+0.07%) |
Jan 22, 2021 | 77.66 | 77.68 | 77.63 | 77.63 | 2,391,785 | -0.04(-0.05%) |
Jan 21, 2021 | 77.63 | 77.67 | 77.60 | 77.67 | 5,810,376 | +0.03(+0.04%) |
Jan 20, 2021 | 77.63 | 77.64 | 77.61 | 77.64 | 1,704,224 | +0.01(+0.01%) |
Jan 19, 2021 | 77.59 | 77.63 | 77.57 | 77.63 | 2,823,271 | +0.03(+0.04%) |
Jan 15, 2021 | 77.62 | 77.63 | 77.58 | 77.60 | 1,691,324 | -0.01(-0.01%) |
Jan 14, 2021 | 77.62 | 77.63 | 77.58 | 77.61 | 3,829,204 | -0.01(-0.01%) |
Jan 13, 2021 | 77.57 | 77.62 | 77.55 | 77.62 | 5,805,937 | +0.05(+0.06%) |
Jan 12, 2021 | 77.54 | 77.58 | 77.47 | 77.57 | 3,843,092 | +0.01(+0.01%) |
Jan 11, 2021 | 77.57 | 77.57 | 77.53 | 77.56 | 2,471,816 | +0.00(+0.00%) |
Jan 08, 2021 | 77.59 | 77.60 | 77.54 | 77.56 | 2,989,651 | -0.04(-0.05%) |
Jan 07, 2021 | 77.59 | 77.61 | 77.58 | 77.60 | 2,155,981 | -0.01(-0.01%) |
Jan 06, 2021 | 77.63 | 77.65 | 77.59 | 77.61 | 1,953,873 | -0.08(-0.10%) |
Jan 05, 2021 | 77.72 | 77.73 | 77.68 | 77.69 | 2,170,765 | -0.04(-0.05%) |
Jan 04, 2021 | 77.73 | 77.73 | 77.68 | 77.72 | 4,686,035 | -0.01(-0.01%) |
Dec 31, 2020 | 77.73 | 77.73 | 77.73 | 2,514,614 | +0.04(+0.05%) | |
Dec 30, 2020 | 77.72 | 77.74 | 77.58 | 77.70 | 2,514,614 | +0.00(+0.00%) |
Dec 29, 2020 | 77.69 | 77.70 | 77.67 | 77.70 | 4,529,715 | +0.02(+0.02%) |
Dec 28, 2020 | 77.70 | 77.71 | 77.66 | 77.68 | 1,639,109 | -0.02(-0.02%) |
Dec 24, 2020 | 77.70 | 77.73 | 77.67 | 77.70 | 985,103 | +0.03(+0.04%) |
Dec 23, 2020 | 77.67 | 77.69 | 77.62 | 77.67 | 1,450,913 | +0.02(+0.03%) |
Dec 22, 2020 | 77.65 | 77.66 | 77.63 | 77.65 | 1,531,673 | +0.02(+0.02%) |
Dec 21, 2020 | 77.66 | 77.67 | 77.61 | 77.63 | 2,252,358 | -0.02(-0.02%) |
Dec 18, 2020 | 77.64 | 77.67 | 77.63 | 77.65 | 2,335,147 | +0.02(+0.02%) |
Dec 17, 2020 | 77.67 | 77.67 | 77.60 | 77.63 | 2,587,566 | +0.00(+0.00%) |
Dec 16, 2020 | 77.63 | 77.64 | 77.60 | 77.63 | 1,649,963 | +0.00(+0.00%) |
Dec 15, 2020 | 77.63 | 77.64 | 77.60 | 77.63 | 2,149,607 | +0.02(+0.02%) |
Dec 14, 2020 | 77.60 | 77.63 | 77.59 | 77.61 | 2,128,235 | -0.03(-0.04%) |
Dec 11, 2020 | 77.59 | 77.64 | 77.59 | 77.64 | 1,458,385 | +0.05(+0.06%) |
Dec 10, 2020 | 77.54 | 77.59 | 77.52 | 77.59 | 2,727,960 | +0.07(+0.10%) |
Dec 09, 2020 | 77.55 | 77.56 | 77.50 | 77.52 | 2,264,090 | -0.05(-0.06%) |
Dec 08, 2020 | 77.56 | 77.58 | 77.55 | 77.56 | 1,650,445 | +0.00(+0.00%) |
Dec 07, 2020 | 77.54 | 77.58 | 77.54 | 77.56 | 2,410,921 | +0.02(+0.02%) |
Dec 04, 2020 | 77.54 | 77.56 | 77.50 | 77.54 | 2,561,732 | -0.01(-0.01%) |
Dec 03, 2020 | 77.53 | 77.57 | 77.52 | 77.55 | 1,814,509 | +0.07(+0.10%) |
Dec 02, 2020 | 77.52 | 77.53 | 77.47 | 77.48 | 2,014,175 | -0.02(-0.02%) |
Dec 01, 2020 | 77.56 | 77.60 | 77.49 | 77.50 | 1,536,363 | -0.05(-0.07%) |
Nov 30, 2020 | 77.57 | 77.59 | 77.55 | 77.55 | 1,599,024 | +0.02(+0.02%) |
Nov 27, 2020 | 77.56 | 77.56 | 77.53 | 77.53 | 1,107,482 | +0.03(+0.04%) |
Nov 25, 2020 | 77.53 | 77.53 | 77.50 | 77.50 | 2,064,328 | +0.00(+0.00%) |
Nov 24, 2020 | 77.49 | 77.53 | 77.48 | 77.50 | 2,404,247 | +0.02(+0.02%) |
Nov 23, 2020 | 77.49 | 77.50 | 77.48 | 77.49 | 1,998,471 | +0.00(+0.00%) |
Nov 20, 2020 | 77.49 | 77.50 | 77.47 | 77.49 | 4,171,849 | +0.02(+0.02%) |
Nov 19, 2020 | 77.44 | 77.49 | 77.43 | 77.47 | 2,564,189 | +0.02(+0.02%) |
Nov 18, 2020 | 77.46 | 77.49 | 77.43 | 77.45 | 2,843,012 | -0.02(-0.02%) |
Nov 17, 2020 | 77.48 | 77.49 | 77.46 | 77.47 | 2,435,637 | +0.02(+0.02%) |
Nov 16, 2020 | 77.47 | 77.47 | 77.42 | 77.45 | 2,138,562 | +0.02(+0.02%) |
Nov 13, 2020 | 77.46 | 77.47 | 77.41 | 77.43 | 1,838,855 | +0.01(+0.01%) |
Nov 12, 2020 | 77.40 | 77.45 | 77.39 | 77.42 | 3,008,149 | +0.04(+0.05%) |
Nov 11, 2020 | 77.33 | 77.38 | 77.32 | 77.38 | 2,331,013 | +0.06(+0.07%) |
Nov 10, 2020 | 77.34 | 77.38 | 77.32 | 77.33 | 1,736,766 | -0.04(-0.05%) |
Nov 09, 2020 | 77.36 | 77.43 | 77.34 | 77.36 | 2,471,698 | -0.09(-0.12%) |
Nov 06, 2020 | 77.48 | 77.52 | 77.45 | 77.46 | 1,341,188 | -0.03(-0.04%) |
Nov 05, 2020 | 77.50 | 77.52 | 77.49 | 77.49 | 1,755,956 | -0.02(-0.02%) |
Nov 04, 2020 | 77.43 | 77.53 | 77.43 | 77.50 | 1,735,644 | +0.13(+0.17%) |
Nov 03, 2020 | 77.39 | 77.42 | 77.37 | 77.37 | 1,661,014 | -0.02(-0.02%) |
Nov 02, 2020 | 77.45 | 77.48 | 77.39 | 77.39 | 1,963,171 | +0.02(+0.02%) |
Oct 30, 2020 | 77.41 | 77.43 | 77.38 | 77.38 | 1,956,417 | -0.03(-0.04%) |
Oct 29, 2020 | 77.46 | 77.47 | 77.40 | 77.40 | 2,050,842 | -0.07(-0.08%) |
Oct 28, 2020 | 77.50 | 77.50 | 77.46 | 77.47 | 1,739,181 | +0.00(+0.00%) |
Oct 27, 2020 | 77.47 | 77.48 | 77.44 | 77.47 | 1,714,055 | +0.03(+0.04%) |
Oct 26, 2020 | 77.46 | 77.46 | 77.43 | 77.44 | 1,530,080 | +0.00(+0.00%) |
Oct 23, 2020 | 77.44 | 77.46 | 77.43 | 77.44 | 1,364,118 | +0.02(+0.02%) |
Oct 22, 2020 | 77.46 | 77.47 | 77.42 | 77.42 | 2,647,123 | -0.02(-0.02%) |
Oct 21, 2020 | 77.44 | 77.46 | 77.43 | 77.44 | 1,257,894 | +0.00(+0.00%) |
Oct 20, 2020 | 77.45 | 77.51 | 77.44 | 77.44 | 1,953,179 | +0.01(+0.01%) |
Oct 19, 2020 | 77.50 | 77.50 | 77.43 | 77.43 | 1,297,028 | -0.06(-0.07%) |
Oct 16, 2020 | 77.51 | 77.51 | 77.47 | 77.49 | 1,327,079 | +0.02(+0.02%) |
Oct 15, 2020 | 77.51 | 77.51 | 77.47 | 77.47 | 2,067,403 | -0.02(-0.02%) |
Oct 14, 2020 | 77.52 | 77.53 | 77.48 | 77.49 | 1,203,345 | -0.01(-0.01%) |
Oct 13, 2020 | 77.50 | 77.51 | 77.45 | 77.50 | 3,401,774 | +0.05(+0.06%) |
Oct 12, 2020 | 77.44 | 77.46 | 77.44 | 77.45 | 1,381,953 | +0.01(+0.01%) |
Oct 09, 2020 | 77.41 | 77.45 | 77.40 | 77.44 | 1,789,743 | +0.03(+0.04%) |
Oct 08, 2020 | 77.44 | 77.48 | 77.40 | 77.41 | 1,739,798 | +0.02(+0.02%) |
Oct 07, 2020 | 77.41 | 77.42 | 77.39 | 77.39 | 4,218,036 | -0.01(-0.01%) |
Oct 06, 2020 | 77.45 | 77.45 | 77.40 | 77.40 | 1,910,185 | -0.04(-0.05%) |
Oct 05, 2020 | 77.47 | 77.48 | 77.43 | 77.44 | 1,433,148 | -0.02(-0.02%) |
Oct 02, 2020 | 77.50 | 77.50 | 77.45 | 77.46 | 1,614,719 | -0.03(-0.04%) |
Oct 01, 2020 | 77.46 | 77.49 | 77.43 | 77.49 | 1,538,430 | +0.01(+0.01%) |
Sep 30, 2020 | 77.48 | 77.49 | 77.45 | 77.48 | 1,849,464 | +0.00(+0.00%) |
Sep 29, 2020 | 77.49 | 77.49 | 77.46 | 77.48 | 1,131,192 | +0.01(+0.01%) |
Sep 28, 2020 | 77.45 | 77.47 | 77.40 | 77.47 | 1,504,029 | +0.07(+0.10%) |
Sep 25, 2020 | 77.44 | 77.45 | 77.39 | 77.40 | 1,909,471 | +0.00(+0.00%) |
Sep 24, 2020 | 77.42 | 77.44 | 77.40 | 77.40 | 1,751,333 | -0.03(-0.04%) |
Sep 23, 2020 | 77.47 | 77.48 | 77.42 | 77.42 | 3,044,218 | -0.05(-0.06%) |
Sep 22, 2020 | 77.45 | 77.48 | 77.45 | 77.47 | 1,185,555 | +0.03(+0.04%) |
Sep 21, 2020 | 77.51 | 77.51 | 77.44 | 77.44 | 1,402,298 | -0.03(-0.04%) |
Sep 18, 2020 | 77.51 | 77.53 | 77.46 | 77.47 | 1,298,706 | +0.00(+0.00%) |
Sep 17, 2020 | 77.52 | 77.53 | 77.47 | 77.47 | 1,842,894 | -0.03(-0.04%) |
Sep 16, 2020 | 77.52 | 77.52 | 77.47 | 77.50 | 1,460,374 | +0.00(+0.00%) |
Sep 15, 2020 | 77.49 | 77.50 | 77.47 | 77.50 | 1,335,413 | +0.01(+0.01%) |
Sep 14, 2020 | 77.51 | 77.52 | 77.48 | 77.49 | 1,403,160 | +0.00(+0.00%) |
Sep 11, 2020 | 77.47 | 77.49 | 77.46 | 77.49 | 1,088,722 | +0.03(+0.04%) |
Sep 10, 2020 | 77.46 | 77.48 | 77.43 | 77.46 | 1,949,684 | -0.01(-0.01%) |
Sep 09, 2020 | 77.48 | 77.49 | 77.45 | 77.47 | 1,270,805 | +0.03(+0.04%) |
Sep 08, 2020 | 77.43 | 77.45 | 77.41 | 77.44 | 2,560,691 | +0.01(+0.01%) |
Sep 04, 2020 | 77.50 | 77.51 | 77.43 | 77.43 | 1,496,470 | -0.07(-0.10%) |
Sep 03, 2020 | 77.55 | 77.55 | 77.51 | 77.51 | 2,231,914 | -0.01(-0.01%) |
Sep 02, 2020 | 77.52 | 77.53 | 77.49 | 77.52 | 2,193,151 | +0.00(+0.00%) |
Sep 01, 2020 | 77.50 | 77.52 | 77.46 | 77.52 | 2,014,449 | +0.04(+0.06%) |
Aug 31, 2020 | 77.44 | 77.52 | 77.44 | 77.47 | 2,252,551 | +0.03(+0.04%) |
Aug 28, 2020 | 77.43 | 77.46 | 77.42 | 77.45 | 1,651,087 | +0.06(+0.07%) |
Aug 27, 2020 | 77.46 | 77.46 | 77.37 | 77.39 | 1,428,946 | -0.02(-0.02%) |
Aug 26, 2020 | 77.40 | 77.42 | 77.37 | 77.41 | 1,569,540 | +0.03(+0.04%) |
Aug 25, 2020 | 77.41 | 77.41 | 77.35 | 77.38 | 1,288,888 | -0.05(-0.06%) |
Aug 24, 2020 | 77.45 | 77.50 | 77.42 | 77.43 | 1,389,727 | -0.01(-0.01%) |
Aug 21, 2020 | 77.46 | 77.47 | 77.42 | 77.44 | 1,513,157 | -0.02(-0.02%) |
Aug 20, 2020 | 77.46 | 77.46 | 77.41 | 77.46 | 2,580,778 | +0.00(+0.00%) |
Aug 19, 2020 | 77.45 | 77.46 | 77.42 | 77.46 | 2,869,671 | +0.03(+0.04%) |
Aug 18, 2020 | 77.40 | 77.43 | 77.37 | 77.43 | 2,760,403 | +0.06(+0.07%) |
Aug 17, 2020 | 77.38 | 77.40 | 77.36 | 77.37 | 1,701,338 | +0.00(+0.00%) |
Aug 14, 2020 | 77.42 | 77.42 | 77.36 | 77.37 | 1,054,068 | +0.04(+0.05%) |
Aug 13, 2020 | 77.40 | 77.42 | 77.33 | 77.33 | 1,733,665 | -0.06(-0.07%) |
Aug 12, 2020 | 77.42 | 77.42 | 77.37 | 77.39 | 1,397,436 | -0.02(-0.02%) |
Aug 11, 2020 | 77.47 | 77.48 | 77.40 | 77.41 | 1,675,146 | -0.08(-0.11%) |
Aug 10, 2020 | 77.50 | 77.54 | 77.47 | 77.49 | 1,267,029 | +0.03(+0.04%) |
Aug 07, 2020 | 77.50 | 77.52 | 77.46 | 77.46 | 1,581,424 | -0.04(-0.05%) |
Aug 06, 2020 | 77.54 | 77.54 | 77.46 | 77.50 | 2,956,560 | +0.03(+0.04%) |
Aug 05, 2020 | 77.51 | 77.51 | 77.47 | 77.47 | 1,535,372 | -0.05(-0.06%) |
Aug 04, 2020 | 77.52 | 77.53 | 77.47 | 77.52 | 3,761,928 | +0.04(+0.05%) |
Aug 03, 2020 | 77.48 | 77.50 | 77.45 | 77.48 | 3,717,096 | -0.01(-0.01%) |
Jul 31, 2020 | 77.46 | 77.49 | 77.43 | 77.49 | 1,448,592 | +0.06(+0.07%) |
Jul 30, 2020 | 77.45 | 77.45 | 77.41 | 77.44 | 1,243,270 | +0.04(+0.05%) |
Jul 29, 2020 | 77.37 | 77.41 | 77.35 | 77.40 | 2,367,286 | +0.06(+0.07%) |
Jul 28, 2020 | 77.37 | 77.38 | 77.34 | 77.34 | 1,534,023 | +0.02(+0.02%) |
Jul 27, 2020 | 77.37 | 77.37 | 77.26 | 77.33 | 2,282,526 | -0.02(-0.02%) |
Jul 24, 2020 | 77.37 | 77.38 | 77.32 | 77.34 | 1,758,390 | +0.00(+0.00%) |
Jul 23, 2020 | 77.38 | 77.39 | 77.34 | 77.34 | 1,662,845 | -0.04(-0.05%) |
Jul 22, 2020 | 77.35 | 77.39 | 77.35 | 77.38 | 3,901,525 | +0.01(+0.01%) |
Jul 21, 2020 | 77.35 | 77.39 | 77.33 | 77.37 | 1,405,935 | +0.05(+0.06%) |
Jul 20, 2020 | 77.36 | 77.36 | 77.32 | 77.33 | 1,892,925 | -0.01(-0.01%) |
Jul 17, 2020 | 77.33 | 77.33 | 77.30 | 77.33 | 1,426,985 | +0.02(+0.02%) |
Jul 16, 2020 | 77.32 | 77.33 | 77.29 | 77.32 | 1,463,070 | +0.02(+0.02%) |
Jul 15, 2020 | 77.29 | 77.31 | 77.26 | 77.30 | 1,475,360 | +0.01(+0.01%) |
Jul 14, 2020 | 77.27 | 77.29 | 77.24 | 77.29 | 1,276,542 | +0.03(+0.04%) |
Jul 13, 2020 | 77.27 | 77.27 | 77.22 | 77.26 | 1,335,062 | +0.01(+0.01%) |
Jul 10, 2020 | 77.31 | 77.31 | 77.23 | 77.25 | 1,458,051 | +0.00(+0.00%) |
Jul 09, 2020 | 77.28 | 77.30 | 77.25 | 77.25 | 1,483,437 | +0.00(+0.00%) |
Jul 08, 2020 | 77.28 | 77.28 | 77.21 | 77.25 | 2,098,606 | -0.02(-0.02%) |
Jul 07, 2020 | 77.29 | 77.29 | 77.24 | 77.27 | 2,511,594 | +0.03(+0.04%) |
Jul 06, 2020 | 77.29 | 77.31 | 77.24 | 77.24 | 1,834,876 | -0.05(-0.06%) |
Jul 02, 2020 | 77.28 | 77.35 | 77.22 | 77.29 | 1,324,221 | +0.06(+0.07%) |
Jul 01, 2020 | 77.21 | 77.23 | 77.17 | 77.23 | 1,942,027 | +0.02(+0.03%) |
Jun 30, 2020 | 77.18 | 77.25 | 77.18 | 77.21 | 2,471,161 | +0.03(+0.04%) |
Jun 29, 2020 | 77.23 | 77.23 | 77.17 | 77.18 | 1,834,210 | +0.03(+0.04%) |
Jun 26, 2020 | 77.17 | 77.21 | 77.16 | 77.16 | 1,801,447 | +0.03(+0.04%) |
Jun 25, 2020 | 77.14 | 77.16 | 77.12 | 77.13 | 1,695,231 | +0.00(+0.00%) |
Jun 24, 2020 | 77.14 | 77.15 | 77.08 | 77.13 | 1,666,142 | +0.01(+0.01%) |
Jun 23, 2020 | 77.11 | 77.15 | 77.10 | 77.12 | 1,372,669 | +0.01(+0.01%) |
Jun 22, 2020 | 77.13 | 77.14 | 77.11 | 77.11 | 1,370,094 | +0.01(+0.01%) |
Jun 19, 2020 | 77.08 | 77.13 | 77.08 | 77.10 | 1,418,852 | +0.02(+0.02%) |
Jun 18, 2020 | 77.12 | 77.15 | 77.08 | 77.08 | 1,840,283 | -0.02(-0.02%) |
Jun 17, 2020 | 77.12 | 77.15 | 77.07 | 77.10 | 3,274,825 | +0.00(+0.00%) |
Jun 16, 2020 | 77.23 | 77.23 | 77.10 | 77.10 | 1,833,889 | -0.05(-0.06%) |
Jun 15, 2020 | 76.99 | 77.17 | 76.95 | 77.15 | 1,784,814 | +0.19(+0.24%) |
Jun 12, 2020 | 77.00 | 77.02 | 76.94 | 76.96 | 1,466,972 | -0.01(-0.01%) |
Jun 11, 2020 | 77.07 | 77.10 | 76.94 | 76.97 | 2,456,297 | -0.09(-0.12%) |
Jun 10, 2020 | 76.98 | 77.06 | 76.94 | 77.06 | 2,369,162 | +0.15(+0.19%) |
Jun 09, 2020 | 76.96 | 76.96 | 76.90 | 76.91 | 3,260,655 | +0.03(+0.04%) |
Jun 08, 2020 | 76.89 | 76.94 | 76.88 | 76.89 | 3,794,366 | +0.02(+0.02%) |
Jun 05, 2020 | 76.94 | 76.94 | 76.83 | 76.87 | 2,068,747 | -0.06(-0.08%) |
Jun 04, 2020 | 76.99 | 77.01 | 76.88 | 76.93 | 2,220,153 | -0.05(-0.06%) |
Jun 03, 2020 | 77.02 | 77.03 | 76.91 | 76.98 | 2,710,741 | -0.04(-0.05%) |
Jun 02, 2020 | 77.03 | 77.05 | 77.01 | 77.02 | 2,341,171 | -0.01(-0.01%) |
Jun 01, 2020 | 77.01 | 77.06 | 76.96 | 77.03 | 2,090,473 | +0.04(+0.05%) |
May 29, 2020 | 76.96 | 76.99 | 76.93 | 76.99 | 1,797,201 | +0.06(+0.07%) |
May 28, 2020 | 76.88 | 76.93 | 76.87 | 76.93 | 1,871,129 | +0.06(+0.08%) |
May 27, 2020 | 76.87 | 76.88 | 76.83 | 76.87 | 1,795,661 | +0.02(+0.02%) |
May 26, 2020 | 76.82 | 76.88 | 76.80 | 76.85 | 3,033,014 | +0.02(+0.02%) |
May 22, 2020 | 76.84 | 76.88 | 76.76 | 76.83 | 1,379,709 | +0.07(+0.10%) |
May 21, 2020 | 76.85 | 76.86 | 76.76 | 76.76 | 1,967,325 | -0.08(-0.11%) |
May 20, 2020 | 76.80 | 76.86 | 76.78 | 76.84 | 2,444,522 | +0.06(+0.07%) |
May 19, 2020 | 76.70 | 76.80 | 76.70 | 76.78 | 1,476,983 | +0.07(+0.10%) |
May 18, 2020 | 76.83 | 76.98 | 76.70 | 76.71 | 1,381,120 | -0.05(-0.06%) |
May 15, 2020 | 76.73 | 76.76 | 76.71 | 76.76 | 2,103,312 | +0.04(+0.05%) |
May 14, 2020 | 76.75 | 76.76 | 76.70 | 76.72 | 1,911,459 | +0.01(+0.01%) |
May 13, 2020 | 76.75 | 76.75 | 76.66 | 76.71 | 1,418,333 | +0.05(+0.06%) |
May 12, 2020 | 76.72 | 76.72 | 76.60 | 76.66 | 1,457,601 | +0.08(+0.11%) |
May 11, 2020 | 76.67 | 76.67 | 76.56 | 76.58 | 2,986,270 | -0.06(-0.07%) |
May 08, 2020 | 76.64 | 76.71 | 76.63 | 76.63 | 1,399,980 | +0.03(+0.04%) |
May 07, 2020 | 76.61 | 76.64 | 76.57 | 76.61 | 2,430,194 | +0.04(+0.05%) |
May 06, 2020 | 76.62 | 76.62 | 76.54 | 76.57 | 2,120,865 | +0.01(+0.01%) |
May 05, 2020 | 76.66 | 76.66 | 76.56 | 76.56 | 1,753,011 | -0.02(-0.02%) |
May 04, 2020 | 76.64 | 76.64 | 76.56 | 76.58 | 1,817,700 | +0.01(+0.01%) |