Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.79 | 72.82 | 72.76 | 72.81 | 16,537 | +0.06(+0.09%) |
Apr 29, 2021 | 72.74 | 72.77 | 72.66 | 72.74 | 33,829 | -0.11(-0.15%) |
Apr 28, 2021 | 72.78 | 72.88 | 72.78 | 72.85 | 18,054 | -0.03(-0.04%) |
Apr 27, 2021 | 72.99 | 72.99 | 72.85 | 72.88 | 35,348 | -0.13(-0.18%) |
Apr 26, 2021 | 73.04 | 73.04 | 72.96 | 73.01 | 38,211 | -0.04(-0.05%) |
Apr 23, 2021 | 73.09 | 73.09 | 73.00 | 73.04 | 32,528 | -0.05(-0.06%) |
Apr 22, 2021 | 73.03 | 73.11 | 72.99 | 73.09 | 31,484 | +0.02(+0.03%) |
Apr 21, 2021 | 73.02 | 73.07 | 73.00 | 73.07 | 33,491 | +0.07(+0.10%) |
Apr 20, 2021 | 72.90 | 73.01 | 72.86 | 73.00 | 43,331 | +0.15(+0.20%) |
Apr 19, 2021 | 72.86 | 72.90 | 72.79 | 72.85 | 51,766 | -0.06(-0.08%) |
Apr 16, 2021 | 72.94 | 72.99 | 72.91 | 72.91 | 61,661 | -0.15(-0.21%) |
Apr 15, 2021 | 72.94 | 73.15 | 72.93 | 73.06 | 25,698 | +0.25(+0.34%) |
Apr 14, 2021 | 72.83 | 72.90 | 72.82 | 72.82 | 24,967 | -0.08(-0.11%) |
Apr 13, 2021 | 72.74 | 72.93 | 72.74 | 72.90 | 36,270 | +0.11(+0.15%) |
Apr 12, 2021 | 72.83 | 72.83 | 72.79 | 72.79 | 28,146 | -0.08(-0.11%) |
Apr 09, 2021 | 72.83 | 72.90 | 72.78 | 72.87 | 22,780 | -0.05(-0.06%) |
Apr 08, 2021 | 72.90 | 72.98 | 72.88 | 72.92 | 41,249 | +0.07(+0.10%) |
Apr 07, 2021 | 72.90 | 72.92 | 72.82 | 72.84 | 33,075 | -0.05(-0.06%) |
Apr 06, 2021 | 72.80 | 72.90 | 72.76 | 72.89 | 25,587 | +0.23(+0.31%) |
Apr 05, 2021 | 72.59 | 72.71 | 72.59 | 72.66 | 47,872 | -0.11(-0.16%) |
Apr 01, 2021 | 72.82 | 72.82 | 72.70 | 72.78 | 28,037 | +0.14(+0.20%) |
Mar 31, 2021 | 72.70 | 72.71 | 72.56 | 72.63 | 37,640 | +0.00(+0.00%) |
Mar 30, 2021 | 72.54 | 72.64 | 72.47 | 72.63 | 42,793 | +0.00(+0.00%) |
Mar 29, 2021 | 72.66 | 72.79 | 72.59 | 72.63 | 33,543 | -0.15(-0.20%) |
Mar 26, 2021 | 72.75 | 72.82 | 72.69 | 72.78 | 46,380 | -0.10(-0.14%) |
Mar 25, 2021 | 72.86 | 72.93 | 72.81 | 72.88 | 48,810 | +0.00(+0.00%) |
Mar 24, 2021 | 72.75 | 72.88 | 72.70 | 72.88 | 21,092 | +0.10(+0.14%) |
Mar 23, 2021 | 72.74 | 72.78 | 72.63 | 72.78 | 36,020 | +0.19(+0.26%) |
Mar 22, 2021 | 72.55 | 72.62 | 72.50 | 72.59 | 43,113 | +0.16(+0.23%) |
Mar 19, 2021 | 72.53 | 72.53 | 72.40 | 72.42 | 28,179 | +0.06(+0.09%) |
Mar 18, 2021 | 72.37 | 72.40 | 72.28 | 72.36 | 34,340 | -0.25(-0.34%) |
Mar 17, 2021 | 72.51 | 72.66 | 72.44 | 72.61 | 36,973 | -0.04(-0.05%) |
Mar 16, 2021 | 72.71 | 72.76 | 72.61 | 72.64 | 32,160 | -0.08(-0.11%) |
Mar 15, 2021 | 72.55 | 72.74 | 72.55 | 72.72 | 33,125 | +0.15(+0.20%) |
Mar 12, 2021 | 72.65 | 72.65 | 72.54 | 72.58 | 28,398 | -0.34(-0.46%) |
Mar 11, 2021 | 72.89 | 72.96 | 72.89 | 72.92 | 25,778 | +0.08(+0.11%) |
Mar 10, 2021 | 72.81 | 72.93 | 72.76 | 72.83 | 49,755 | +0.04(+0.05%) |
Mar 09, 2021 | 72.80 | 72.82 | 72.74 | 72.80 | 21,444 | +0.25(+0.34%) |
Mar 08, 2021 | 72.73 | 72.73 | 72.55 | 72.55 | 44,692 | -0.19(-0.26%) |
Mar 05, 2021 | 72.78 | 72.80 | 72.65 | 72.74 | 44,736 | -0.02(-0.03%) |
Mar 04, 2021 | 73.00 | 73.00 | 72.70 | 72.76 | 49,463 | -0.16(-0.21%) |
Mar 03, 2021 | 73.04 | 73.04 | 72.85 | 72.92 | 31,156 | -0.22(-0.30%) |
Mar 02, 2021 | 73.01 | 73.17 | 72.99 | 73.13 | 37,571 | +0.04(+0.05%) |
Mar 01, 2021 | 73.02 | 73.14 | 72.99 | 73.10 | 89,224 | +0.16(+0.21%) |
Feb 26, 2021 | 72.71 | 72.96 | 72.61 | 72.94 | 43,140 | +0.52(+0.72%) |
Feb 25, 2021 | 72.88 | 72.88 | 72.42 | 72.42 | 97,364 | -0.65(-0.89%) |
Feb 24, 2021 | 72.99 | 73.12 | 72.88 | 73.07 | 45,614 | -0.04(-0.05%) |
Feb 23, 2021 | 73.12 | 73.14 | 73.03 | 73.11 | 46,633 | -0.10(-0.14%) |
Feb 22, 2021 | 73.22 | 73.34 | 73.16 | 73.21 | 120,655 | -0.06(-0.09%) |
Feb 19, 2021 | 73.36 | 73.42 | 73.27 | 73.27 | 36,993 | -0.25(-0.33%) |
Feb 18, 2021 | 73.53 | 73.57 | 73.48 | 73.52 | 62,481 | -0.09(-0.12%) |
Feb 17, 2021 | 73.55 | 73.62 | 73.51 | 73.61 | 207,900 | +0.11(+0.15%) |
Feb 16, 2021 | 73.58 | 73.67 | 73.47 | 73.50 | 164,090 | -0.37(-0.51%) |
Feb 12, 2021 | 73.94 | 73.94 | 73.83 | 73.87 | 60,923 | -0.21(-0.28%) |
Feb 11, 2021 | 74.15 | 74.16 | 74.07 | 74.08 | 93,188 | -0.01(-0.01%) |
Feb 10, 2021 | 74.03 | 74.09 | 74.03 | 74.09 | 50,337 | +0.04(+0.05%) |
Feb 09, 2021 | 74.07 | 74.10 | 74.04 | 74.05 | 35,202 | +0.04(+0.06%) |
Feb 08, 2021 | 73.94 | 74.08 | 73.90 | 74.01 | 59,568 | -0.00(-0.01%) |
Feb 05, 2021 | 74.08 | 74.12 | 74.01 | 74.01 | 67,839 | -0.05(-0.07%) |
Feb 04, 2021 | 74.11 | 74.12 | 74.04 | 74.06 | 48,196 | -0.06(-0.09%) |
Feb 03, 2021 | 74.15 | 74.16 | 74.11 | 74.13 | 49,407 | -0.08(-0.10%) |
Feb 02, 2021 | 74.16 | 74.23 | 74.16 | 74.20 | 41,466 | -0.11(-0.15%) |
Feb 01, 2021 | 74.26 | 74.32 | 74.22 | 74.32 | 35,110 | +0.09(+0.12%) |
Jan 29, 2021 | 74.18 | 74.28 | 74.16 | 74.23 | 59,894 | -0.10(-0.14%) |
Jan 28, 2021 | 74.39 | 74.39 | 74.30 | 74.33 | 37,887 | -0.05(-0.07%) |
Jan 27, 2021 | 74.43 | 74.45 | 74.35 | 74.38 | 33,435 | -0.05(-0.06%) |
Jan 26, 2021 | 74.45 | 74.45 | 74.40 | 74.43 | 70,122 | +0.01(+0.01%) |
Jan 25, 2021 | 74.29 | 74.44 | 74.29 | 74.42 | 74,467 | +0.17(+0.23%) |
Jan 22, 2021 | 74.27 | 74.27 | 74.18 | 74.25 | 40,552 | +0.00(+0.00%) |
Jan 21, 2021 | 74.29 | 74.29 | 74.19 | 74.25 | 46,069 | -0.12(-0.16%) |
Jan 20, 2021 | 74.39 | 74.40 | 74.36 | 74.37 | 50,779 | -0.02(-0.02%) |
Jan 19, 2021 | 74.32 | 74.39 | 74.26 | 74.39 | 71,090 | +0.05(+0.06%) |
Jan 15, 2021 | 74.32 | 74.35 | 74.25 | 74.34 | 42,750 | +0.09(+0.12%) |
Jan 14, 2021 | 74.41 | 74.42 | 74.25 | 74.25 | 128,975 | -0.14(-0.18%) |
Jan 13, 2021 | 74.25 | 74.44 | 74.25 | 74.39 | 39,332 | +0.29(+0.39%) |
Jan 12, 2021 | 74.16 | 74.16 | 74.03 | 74.10 | 63,512 | -0.12(-0.16%) |
Jan 11, 2021 | 74.22 | 74.32 | 74.19 | 74.21 | 57,062 | -0.11(-0.15%) |
Jan 08, 2021 | 74.32 | 74.35 | 74.27 | 74.32 | 81,104 | -0.02(-0.02%) |
Jan 07, 2021 | 74.31 | 74.42 | 74.31 | 74.34 | 116,843 | -0.09(-0.12%) |
Jan 06, 2021 | 74.53 | 74.54 | 74.34 | 74.43 | 106,535 | -0.23(-0.30%) |
Jan 05, 2021 | 74.76 | 74.76 | 74.62 | 74.66 | 109,361 | -0.09(-0.12%) |
Jan 04, 2021 | 74.72 | 74.78 | 74.66 | 74.75 | 76,512 | -0.05(-0.06%) |
Dec 31, 2020 | 74.80 | 74.80 | 74.80 | 59,135 | +0.06(+0.09%) | |
Dec 30, 2020 | 74.71 | 74.75 | 74.65 | 74.73 | 59,135 | +0.02(+0.02%) |
Dec 29, 2020 | 74.70 | 74.73 | 74.66 | 74.72 | 35,251 | +0.06(+0.09%) |
Dec 28, 2020 | 74.63 | 74.70 | 74.60 | 74.65 | 70,909 | -0.01(-0.02%) |
Dec 24, 2020 | 74.57 | 74.68 | 74.57 | 74.67 | 24,287 | +0.11(+0.15%) |
Dec 23, 2020 | 74.49 | 74.57 | 74.46 | 74.55 | 65,149 | -0.13(-0.17%) |
Dec 22, 2020 | 74.61 | 74.68 | 74.60 | 74.68 | 46,782 | +0.08(+0.10%) |
Dec 21, 2020 | 74.66 | 74.66 | 74.58 | 74.60 | 41,427 | +0.05(+0.07%) |
Dec 18, 2020 | 74.59 | 74.62 | 74.54 | 74.55 | 34,989 | -0.05(-0.06%) |
Dec 17, 2020 | 74.65 | 74.68 | 74.53 | 74.60 | 68,233 | +0.03(+0.04%) |
Dec 16, 2020 | 74.53 | 74.58 | 74.46 | 74.57 | 40,423 | -0.09(-0.12%) |
Dec 15, 2020 | 74.67 | 74.67 | 74.62 | 74.66 | 36,260 | +0.04(+0.05%) |
Dec 14, 2020 | 74.58 | 74.66 | 74.53 | 74.63 | 93,658 | -0.09(-0.12%) |
Dec 11, 2020 | 74.73 | 74.76 | 74.68 | 74.72 | 41,811 | +0.13(+0.17%) |
Dec 10, 2020 | 74.43 | 74.61 | 74.43 | 74.59 | 41,023 | +0.14(+0.18%) |
Dec 09, 2020 | 74.53 | 74.53 | 74.41 | 74.45 | 38,017 | -0.08(-0.11%) |
Dec 08, 2020 | 74.55 | 74.59 | 74.53 | 74.53 | 30,897 | +0.05(+0.07%) |
Dec 07, 2020 | 74.53 | 74.53 | 74.42 | 74.48 | 42,915 | +0.13(+0.17%) |
Dec 04, 2020 | 74.42 | 74.42 | 74.32 | 74.35 | 31,908 | -0.06(-0.09%) |
Dec 03, 2020 | 74.34 | 74.49 | 74.34 | 74.42 | 70,075 | +0.13(+0.17%) |
Dec 02, 2020 | 74.42 | 74.42 | 74.23 | 74.29 | 47,524 | -0.06(-0.09%) |
Dec 01, 2020 | 74.41 | 74.46 | 74.33 | 74.35 | 47,806 | -0.25(-0.33%) |
Nov 30, 2020 | 74.49 | 74.61 | 74.49 | 74.60 | 67,951 | +0.04(+0.05%) |
Nov 27, 2020 | 74.41 | 74.57 | 74.41 | 74.57 | 13,659 | +0.14(+0.18%) |
Nov 25, 2020 | 74.51 | 74.51 | 74.40 | 74.43 | 34,038 | -0.01(-0.01%) |
Nov 24, 2020 | 74.48 | 74.50 | 74.41 | 74.44 | 27,893 | -0.06(-0.09%) |
Nov 23, 2020 | 74.48 | 74.53 | 74.47 | 74.50 | 45,586 | -0.04(-0.05%) |
Nov 20, 2020 | 74.46 | 74.56 | 74.44 | 74.54 | 26,988 | +0.09(+0.12%) |
Nov 19, 2020 | 74.35 | 74.47 | 74.35 | 74.45 | 12,892 | +0.10(+0.14%) |
Nov 18, 2020 | 74.34 | 74.38 | 74.29 | 74.35 | 21,069 | +0.08(+0.11%) |
Nov 17, 2020 | 74.18 | 74.31 | 74.18 | 74.27 | 38,095 | +0.08(+0.11%) |
Nov 16, 2020 | 74.18 | 74.19 | 74.12 | 74.18 | 70,610 | -0.02(-0.02%) |
Nov 13, 2020 | 74.21 | 74.22 | 74.16 | 74.20 | 28,641 | +0.11(+0.15%) |
Nov 12, 2020 | 73.98 | 74.14 | 73.98 | 74.09 | 36,946 | +0.15(+0.20%) |
Nov 11, 2020 | 73.81 | 73.95 | 73.81 | 73.95 | 70,086 | +0.14(+0.18%) |
Nov 10, 2020 | 73.87 | 73.88 | 73.81 | 73.81 | 23,371 | -0.14(-0.18%) |
Nov 09, 2020 | 74.08 | 74.08 | 73.93 | 73.95 | 65,876 | -0.41(-0.55%) |
Nov 06, 2020 | 74.38 | 74.38 | 74.28 | 74.36 | 14,981 | -0.11(-0.15%) |
Nov 05, 2020 | 74.47 | 74.48 | 74.38 | 74.47 | 30,496 | +0.03(+0.04%) |
Nov 04, 2020 | 74.32 | 74.45 | 74.32 | 74.44 | 22,984 | +0.36(+0.49%) |
Nov 03, 2020 | 74.08 | 74.08 | 74.01 | 74.08 | 51,710 | -0.05(-0.07%) |
Nov 02, 2020 | 74.13 | 74.14 | 74.08 | 74.13 | 39,373 | +0.16(+0.22%) |
Oct 30, 2020 | 74.09 | 74.10 | 73.96 | 73.97 | 28,897 | -0.14(-0.18%) |
Oct 29, 2020 | 74.25 | 74.25 | 74.08 | 74.10 | 18,529 | -0.13(-0.17%) |
Oct 28, 2020 | 74.33 | 74.33 | 74.21 | 74.23 | 28,964 | -0.05(-0.06%) |
Oct 27, 2020 | 74.19 | 74.28 | 74.19 | 74.27 | 29,275 | +0.14(+0.20%) |
Oct 26, 2020 | 74.13 | 74.15 | 74.08 | 74.13 | 31,237 | +0.09(+0.12%) |
Oct 23, 2020 | 73.98 | 74.05 | 73.94 | 74.04 | 28,235 | +0.08(+0.11%) |
Oct 22, 2020 | 74.06 | 74.06 | 73.93 | 73.96 | 34,579 | -0.12(-0.16%) |
Oct 21, 2020 | 74.04 | 74.16 | 74.03 | 74.07 | 29,990 | -0.09(-0.12%) |
Oct 20, 2020 | 74.26 | 74.26 | 74.16 | 74.16 | 41,818 | -0.06(-0.09%) |
Oct 19, 2020 | 74.19 | 74.30 | 74.19 | 74.23 | 37,932 | -0.10(-0.13%) |
Oct 16, 2020 | 74.31 | 74.36 | 74.31 | 74.32 | 39,375 | +0.01(+0.02%) |
Oct 15, 2020 | 74.30 | 74.36 | 74.25 | 74.31 | 12,041 | +0.03(+0.04%) |
Oct 14, 2020 | 74.35 | 74.35 | 74.23 | 74.28 | 27,610 | +0.02(+0.03%) |
Oct 13, 2020 | 74.22 | 74.26 | 74.15 | 74.26 | 73,486 | +0.12(+0.17%) |
Oct 12, 2020 | 74.35 | 74.35 | 74.08 | 74.13 | 22,907 | +0.03(+0.04%) |
Oct 09, 2020 | 73.97 | 74.10 | 73.97 | 74.10 | 17,867 | +0.09(+0.12%) |
Oct 08, 2020 | 73.91 | 74.05 | 73.91 | 74.01 | 45,299 | +0.10(+0.13%) |
Oct 07, 2020 | 74.14 | 74.14 | 73.90 | 73.91 | 20,138 | -0.03(-0.04%) |
Oct 06, 2020 | 73.99 | 74.02 | 73.90 | 73.94 | 23,350 | +0.04(+0.05%) |
Oct 05, 2020 | 74.10 | 74.10 | 73.90 | 73.90 | 34,234 | -0.24(-0.33%) |
Oct 02, 2020 | 74.21 | 74.21 | 74.10 | 74.15 | 25,147 | -0.01(-0.01%) |
Oct 01, 2020 | 73.97 | 74.16 | 73.96 | 74.16 | 82,867 | +0.06(+0.08%) |
Sep 30, 2020 | 74.18 | 74.18 | 74.00 | 74.09 | 36,862 | -0.10(-0.13%) |
Sep 29, 2020 | 74.12 | 74.21 | 74.12 | 74.19 | 22,513 | +0.07(+0.09%) |
Sep 28, 2020 | 74.13 | 74.15 | 74.09 | 74.12 | 38,378 | +0.01(+0.02%) |
Sep 25, 2020 | 74.10 | 74.11 | 74.02 | 74.11 | 18,993 | +0.06(+0.09%) |
Sep 24, 2020 | 74.15 | 74.15 | 74.03 | 74.05 | 31,265 | +0.03(+0.04%) |
Sep 23, 2020 | 74.14 | 74.14 | 74.02 | 74.02 | 57,691 | -0.14(-0.18%) |
Sep 22, 2020 | 74.17 | 74.18 | 74.14 | 74.16 | 32,239 | +0.04(+0.05%) |
Sep 21, 2020 | 74.21 | 74.23 | 74.12 | 74.12 | 27,988 | +0.03(+0.04%) |
Sep 18, 2020 | 74.22 | 74.22 | 74.09 | 74.09 | 44,282 | -0.07(-0.10%) |
Sep 17, 2020 | 74.25 | 74.25 | 74.13 | 74.17 | 40,529 | +0.05(+0.06%) |
Sep 16, 2020 | 74.23 | 74.23 | 74.02 | 74.12 | 35,050 | +0.02(+0.02%) |
Sep 15, 2020 | 74.13 | 74.13 | 74.09 | 74.10 | 14,811 | -0.01(-0.01%) |
Sep 14, 2020 | 74.08 | 74.17 | 74.08 | 74.11 | 25,049 | +0.02(+0.02%) |
Sep 11, 2020 | 73.96 | 74.11 | 73.96 | 74.09 | 24,183 | +0.11(+0.15%) |
Sep 10, 2020 | 73.92 | 73.98 | 73.86 | 73.98 | 29,614 | +0.04(+0.05%) |
Sep 09, 2020 | 73.97 | 74.05 | 73.94 | 73.95 | 21,891 | -0.02(-0.02%) |
Sep 08, 2020 | 74.04 | 74.09 | 73.95 | 73.97 | 42,679 | +0.05(+0.06%) |
Sep 04, 2020 | 74.11 | 74.11 | 73.90 | 73.92 | 26,502 | -0.29(-0.39%) |
Sep 03, 2020 | 74.24 | 74.26 | 74.17 | 74.21 | 66,840 | +0.01(+0.01%) |
Sep 02, 2020 | 74.07 | 74.21 | 74.05 | 74.20 | 39,690 | +0.19(+0.26%) |
Sep 01, 2020 | 73.83 | 74.03 | 73.78 | 74.01 | 26,887 | +0.22(+0.30%) |
Aug 31, 2020 | 73.75 | 73.81 | 73.67 | 73.79 | 31,135 | +0.06(+0.09%) |
Aug 28, 2020 | 73.78 | 73.78 | 73.70 | 73.73 | 40,246 | -0.01(-0.01%) |
Aug 27, 2020 | 74.05 | 74.06 | 73.71 | 73.74 | 23,631 | -0.16(-0.22%) |
Aug 26, 2020 | 73.91 | 73.91 | 73.83 | 73.90 | 23,970 | -0.02(-0.02%) |
Aug 25, 2020 | 73.95 | 73.95 | 73.80 | 73.92 | 56,268 | -0.14(-0.18%) |
Aug 24, 2020 | 74.03 | 74.15 | 74.03 | 74.05 | 26,878 | -0.04(-0.06%) |
Aug 21, 2020 | 74.02 | 74.11 | 74.02 | 74.10 | 412,304 | +0.04(+0.05%) |
Aug 20, 2020 | 74.14 | 74.14 | 74.02 | 74.06 | 22,558 | +0.12(+0.17%) |
Aug 19, 2020 | 74.05 | 74.10 | 73.94 | 73.94 | 30,822 | -0.10(-0.14%) |
Aug 18, 2020 | 74.01 | 74.06 | 73.93 | 74.05 | 24,920 | +0.11(+0.15%) |
Aug 17, 2020 | 73.93 | 74.01 | 73.87 | 73.94 | 38,227 | +0.15(+0.20%) |
Aug 14, 2020 | 73.94 | 73.94 | 73.78 | 73.79 | 23,219 | -0.10(-0.14%) |
Aug 13, 2020 | 74.00 | 74.01 | 73.77 | 73.89 | 25,427 | -0.22(-0.29%) |
Aug 12, 2020 | 74.18 | 74.18 | 74.04 | 74.11 | 24,427 | -0.07(-0.10%) |
Aug 11, 2020 | 74.25 | 74.25 | 74.16 | 74.18 | 38,783 | -0.17(-0.23%) |
Aug 10, 2020 | 74.48 | 74.54 | 74.34 | 74.35 | 78,201 | -0.10(-0.13%) |
Aug 07, 2020 | 74.56 | 74.58 | 74.44 | 74.45 | 28,636 | -0.09(-0.12%) |
Aug 06, 2020 | 74.58 | 74.62 | 74.53 | 74.54 | 32,716 | +0.09(+0.13%) |
Aug 05, 2020 | 74.50 | 74.50 | 74.42 | 74.44 | 42,650 | -0.14(-0.18%) |
Aug 04, 2020 | 74.54 | 74.58 | 74.42 | 74.58 | 22,597 | +0.16(+0.22%) |
Aug 03, 2020 | 74.51 | 74.51 | 74.35 | 74.42 | 69,518 | -0.01(-0.01%) |
Jul 31, 2020 | 74.39 | 74.42 | 74.33 | 74.42 | 34,540 | +0.09(+0.12%) |
Jul 30, 2020 | 74.41 | 74.43 | 74.31 | 74.33 | 69,534 | +0.09(+0.12%) |
Jul 29, 2020 | 74.27 | 74.29 | 74.21 | 74.25 | 32,195 | -0.02(-0.02%) |
Jul 28, 2020 | 74.30 | 74.30 | 74.24 | 74.26 | 19,071 | +0.06(+0.08%) |
Jul 27, 2020 | 74.31 | 74.31 | 74.20 | 74.20 | 52,637 | +0.03(+0.04%) |
Jul 24, 2020 | 74.20 | 74.21 | 74.11 | 74.18 | 20,148 | -0.05(-0.06%) |
Jul 23, 2020 | 74.29 | 74.29 | 74.18 | 74.22 | 24,092 | +0.09(+0.12%) |
Jul 22, 2020 | 74.13 | 74.20 | 74.11 | 74.13 | 49,899 | +0.13(+0.17%) |
Jul 21, 2020 | 73.97 | 74.07 | 73.93 | 74.01 | 59,284 | +0.08(+0.11%) |
Jul 20, 2020 | 74.02 | 74.02 | 73.90 | 73.92 | 48,998 | +0.03(+0.04%) |
Jul 17, 2020 | 73.93 | 73.95 | 73.86 | 73.90 | 32,215 | -0.02(-0.02%) |
Jul 16, 2020 | 73.81 | 73.96 | 73.81 | 73.92 | 50,511 | +0.09(+0.12%) |
Jul 15, 2020 | 73.83 | 73.84 | 73.78 | 73.82 | 32,791 | -0.01(-0.01%) |
Jul 14, 2020 | 73.72 | 73.88 | 73.72 | 73.83 | 17,109 | +0.18(+0.25%) |
Jul 13, 2020 | 73.70 | 73.70 | 73.64 | 73.65 | 27,092 | -0.09(-0.12%) |
Jul 10, 2020 | 73.78 | 73.89 | 73.74 | 73.74 | 26,126 | -0.06(-0.09%) |
Jul 09, 2020 | 73.79 | 73.87 | 73.73 | 73.81 | 47,545 | +0.19(+0.26%) |
Jul 08, 2020 | 73.73 | 73.73 | 73.62 | 73.62 | 65,009 | -0.08(-0.11%) |
Jul 07, 2020 | 73.65 | 73.72 | 73.59 | 73.70 | 31,519 | +0.10(+0.14%) |
Jul 06, 2020 | 73.59 | 73.61 | 73.52 | 73.60 | 263,492 | +0.02(+0.02%) |
Jul 02, 2020 | 73.55 | 73.60 | 73.46 | 73.58 | 167,167 | +0.12(+0.16%) |
Jul 01, 2020 | 73.46 | 73.46 | 73.33 | 73.46 | 32,940 | -0.10(-0.14%) |
Jun 30, 2020 | 73.65 | 73.65 | 73.44 | 73.57 | 46,497 | +0.05(+0.07%) |
Jun 29, 2020 | 73.51 | 73.55 | 73.46 | 73.52 | 174,900 | +0.05(+0.07%) |
Jun 26, 2020 | 73.53 | 73.53 | 73.42 | 73.46 | 47,223 | +0.02(+0.03%) |
Jun 25, 2020 | 73.39 | 73.48 | 73.39 | 73.44 | 18,046 | +0.14(+0.18%) |
Jun 24, 2020 | 73.30 | 73.33 | 73.27 | 73.30 | 162,802 | +0.05(+0.07%) |
Jun 23, 2020 | 73.26 | 73.36 | 73.25 | 73.25 | 90,752 | -0.05(-0.07%) |
Jun 22, 2020 | 73.49 | 73.49 | 73.26 | 73.30 | 57,052 | -0.04(-0.05%) |
Jun 19, 2020 | 73.34 | 73.37 | 73.31 | 73.34 | 16,738 | +0.00(+0.00%) |
Jun 18, 2020 | 73.32 | 73.35 | 73.30 | 73.34 | 14,300 | +0.06(+0.08%) |
Jun 17, 2020 | 73.35 | 73.35 | 73.21 | 73.28 | 230,077 | +0.04(+0.06%) |
Jun 16, 2020 | 73.27 | 73.27 | 73.17 | 73.24 | 13,266 | -0.01(-0.01%) |
Jun 15, 2020 | 73.12 | 73.29 | 73.12 | 73.25 | 19,918 | +0.08(+0.11%) |
Jun 12, 2020 | 73.24 | 73.24 | 73.07 | 73.17 | 27,934 | -0.02(-0.02%) |
Jun 11, 2020 | 73.25 | 73.26 | 73.16 | 73.19 | 27,938 | +0.10(+0.14%) |
Jun 10, 2020 | 72.99 | 73.13 | 72.84 | 73.09 | 47,135 | +0.15(+0.21%) |
Jun 09, 2020 | 72.98 | 73.02 | 72.92 | 72.93 | 44,139 | +0.05(+0.06%) |
Jun 08, 2020 | 72.78 | 72.92 | 72.76 | 72.89 | 49,621 | +0.18(+0.25%) |
Jun 05, 2020 | 72.73 | 72.76 | 72.59 | 72.71 | 36,138 | -0.02(-0.02%) |
Jun 04, 2020 | 72.80 | 72.81 | 72.71 | 72.73 | 29,530 | -0.09(-0.12%) |
Jun 03, 2020 | 72.94 | 72.95 | 72.72 | 72.82 | 43,904 | -0.22(-0.30%) |
Jun 02, 2020 | 72.95 | 73.05 | 72.95 | 73.04 | 23,210 | +0.09(+0.12%) |
Jun 01, 2020 | 72.99 | 73.01 | 72.90 | 72.95 | 29,922 | -0.16(-0.22%) |
May 29, 2020 | 73.10 | 73.12 | 72.95 | 73.12 | 16,206 | +0.20(+0.28%) |
May 28, 2020 | 72.94 | 72.94 | 72.85 | 72.91 | 17,585 | -0.01(-0.02%) |
May 27, 2020 | 73.01 | 73.01 | 72.77 | 72.93 | 24,304 | +0.13(+0.18%) |
May 26, 2020 | 72.91 | 72.91 | 72.77 | 72.80 | 25,326 | -0.11(-0.15%) |
May 22, 2020 | 72.94 | 72.94 | 72.84 | 72.91 | 15,429 | +0.03(+0.04%) |
May 21, 2020 | 72.94 | 72.94 | 72.84 | 72.88 | 36,163 | +0.04(+0.05%) |
May 20, 2020 | 72.77 | 72.85 | 72.67 | 72.84 | 29,637 | +0.22(+0.30%) |
May 19, 2020 | 72.53 | 72.64 | 72.52 | 72.63 | 14,676 | +0.10(+0.14%) |
May 18, 2020 | 72.70 | 72.70 | 72.50 | 72.53 | 32,760 | -0.14(-0.19%) |
May 15, 2020 | 72.82 | 72.82 | 72.61 | 72.66 | 29,082 | +0.04(+0.05%) |
May 14, 2020 | 72.63 | 72.68 | 72.57 | 72.63 | 22,314 | +0.08(+0.11%) |
May 13, 2020 | 72.63 | 72.63 | 72.52 | 72.55 | 22,291 | +0.14(+0.19%) |
May 12, 2020 | 72.29 | 72.53 | 72.29 | 72.41 | 12,853 | +0.15(+0.21%) |
May 11, 2020 | 72.48 | 72.48 | 72.22 | 72.26 | 35,930 | -0.20(-0.27%) |
May 08, 2020 | 72.62 | 72.62 | 72.45 | 72.46 | 16,206 | -0.15(-0.21%) |
May 07, 2020 | 73.13 | 73.13 | 72.45 | 72.61 | 25,316 | +0.19(+0.26%) |
May 06, 2020 | 72.65 | 72.65 | 72.36 | 72.42 | 29,535 | -0.30(-0.41%) |
May 05, 2020 | 72.80 | 72.80 | 72.67 | 72.72 | 33,562 | -0.00(-0.01%) |
May 04, 2020 | 72.62 | 72.77 | 72.62 | 72.73 | 53,602 | +0.05(+0.06%) |