Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.33 | 77.39 | 77.32 | 77.37 | 2,163,970 | +0.04(+0.05%) |
May 27, 2021 | 77.34 | 77.36 | 77.28 | 77.33 | 3,085,157 | -0.03(-0.04%) |
May 26, 2021 | 77.33 | 77.37 | 77.33 | 77.36 | 3,158,823 | -0.01(-0.01%) |
May 25, 2021 | 77.31 | 77.37 | 77.31 | 77.37 | 2,292,725 | +0.04(+0.05%) |
May 24, 2021 | 77.30 | 77.33 | 77.29 | 77.33 | 4,805,454 | +0.02(+0.02%) |
May 21, 2021 | 77.30 | 77.32 | 77.29 | 77.32 | 2,469,598 | +0.00(+0.00%) |
May 20, 2021 | 77.28 | 77.32 | 77.25 | 77.32 | 4,263,784 | +0.06(+0.07%) |
May 19, 2021 | 77.30 | 77.30 | 77.23 | 77.26 | 3,857,166 | -0.04(-0.05%) |
May 18, 2021 | 77.29 | 77.31 | 77.23 | 77.30 | 6,092,472 | +0.02(+0.02%) |
May 17, 2021 | 77.28 | 77.29 | 77.26 | 77.28 | 3,087,906 | -0.01(-0.01%) |
May 14, 2021 | 77.28 | 77.30 | 77.26 | 77.29 | 3,648,359 | +0.02(+0.02%) |
May 13, 2021 | 77.23 | 77.27 | 77.21 | 77.27 | 3,654,101 | +0.06(+0.07%) |
May 12, 2021 | 77.20 | 77.22 | 77.18 | 77.21 | 2,578,677 | -0.06(-0.07%) |
May 11, 2021 | 77.31 | 77.32 | 77.26 | 77.27 | 2,388,602 | -0.04(-0.05%) |
May 10, 2021 | 77.32 | 77.34 | 77.31 | 77.31 | 2,555,830 | -0.03(-0.04%) |
May 07, 2021 | 77.31 | 77.37 | 77.31 | 77.33 | 1,903,231 | +0.06(+0.07%) |
May 06, 2021 | 77.28 | 77.29 | 77.26 | 77.28 | 1,459,951 | -0.02(-0.02%) |
May 05, 2021 | 77.25 | 77.30 | 77.23 | 77.30 | 1,824,574 | +0.07(+0.09%) |
May 04, 2021 | 77.25 | 77.26 | 77.19 | 77.23 | 2,341,617 | +0.01(+0.01%) |
May 03, 2021 | 77.20 | 77.25 | 77.19 | 77.22 | 1,851,383 | +0.01(+0.02%) |
Apr 30, 2021 | 77.19 | 77.21 | 77.17 | 77.21 | 1,676,303 | +0.02(+0.02%) |
Apr 29, 2021 | 77.14 | 77.19 | 77.12 | 77.19 | 1,825,136 | +0.00(+0.00%) |
Apr 28, 2021 | 77.17 | 77.19 | 77.11 | 77.19 | 2,444,743 | +0.03(+0.04%) |
Apr 27, 2021 | 77.18 | 77.20 | 77.13 | 77.16 | 1,780,627 | -0.03(-0.04%) |
Apr 26, 2021 | 77.21 | 77.21 | 77.17 | 77.19 | 1,499,599 | -0.02(-0.02%) |
Apr 23, 2021 | 77.22 | 77.24 | 77.19 | 77.21 | 2,127,788 | -0.01(-0.01%) |
Apr 22, 2021 | 77.21 | 77.23 | 77.17 | 77.22 | 2,126,480 | +0.03(+0.04%) |
Apr 21, 2021 | 77.20 | 77.22 | 77.17 | 77.19 | 2,928,050 | +0.00(+0.00%) |
Apr 20, 2021 | 77.17 | 77.21 | 77.16 | 77.19 | 3,313,096 | +0.03(+0.04%) |
Apr 19, 2021 | 77.13 | 77.16 | 77.11 | 77.16 | 3,998,973 | +0.00(+0.00%) |
Apr 16, 2021 | 77.12 | 77.18 | 77.12 | 77.16 | 3,199,304 | -0.03(-0.04%) |
Apr 15, 2021 | 77.14 | 77.21 | 77.10 | 77.19 | 2,111,364 | +0.07(+0.09%) |
Apr 14, 2021 | 77.11 | 77.13 | 77.10 | 77.12 | 2,094,556 | -0.01(-0.01%) |
Apr 13, 2021 | 77.09 | 77.15 | 77.04 | 77.13 | 1,886,850 | +0.07(+0.09%) |
Apr 12, 2021 | 77.09 | 77.10 | 77.06 | 77.07 | 1,940,824 | -0.03(-0.04%) |
Apr 09, 2021 | 77.10 | 77.15 | 77.08 | 77.10 | 5,358,222 | -0.06(-0.07%) |
Apr 08, 2021 | 77.11 | 77.15 | 77.11 | 77.15 | 1,741,987 | +0.04(+0.05%) |
Apr 07, 2021 | 77.10 | 77.15 | 77.10 | 77.11 | 1,984,792 | +0.03(+0.04%) |
Apr 06, 2021 | 77.01 | 77.09 | 76.99 | 77.09 | 2,660,590 | +0.09(+0.12%) |
Apr 05, 2021 | 76.97 | 77.00 | 76.95 | 76.99 | 3,534,181 | -0.04(-0.05%) |
Apr 01, 2021 | 77.07 | 77.16 | 77.03 | 77.03 | 2,793,981 | +0.02(+0.02%) |
Mar 31, 2021 | 77.02 | 77.05 | 76.99 | 77.01 | 2,215,705 | -0.01(-0.01%) |
Mar 30, 2021 | 77.01 | 77.03 | 76.97 | 77.02 | 3,395,265 | -0.03(-0.04%) |
Mar 29, 2021 | 77.09 | 77.09 | 77.02 | 77.05 | 2,408,133 | -0.03(-0.04%) |
Mar 26, 2021 | 77.08 | 77.11 | 77.06 | 77.08 | 1,865,207 | -0.05(-0.06%) |
Mar 25, 2021 | 77.10 | 77.12 | 77.07 | 77.12 | 1,641,837 | +0.04(+0.05%) |
Mar 24, 2021 | 77.06 | 77.10 | 77.04 | 77.09 | 1,746,496 | +0.00(+0.00%) |
Mar 23, 2021 | 77.06 | 77.09 | 77.04 | 77.09 | 1,452,436 | +0.07(+0.09%) |
Mar 22, 2021 | 77.04 | 77.04 | 77.00 | 77.02 | 1,849,263 | +0.02(+0.02%) |
Mar 19, 2021 | 76.97 | 77.05 | 76.96 | 77.00 | 2,398,505 | -0.02(-0.02%) |
Mar 18, 2021 | 77.00 | 77.08 | 76.95 | 77.02 | 3,426,670 | -0.08(-0.11%) |
Mar 17, 2021 | 77.02 | 77.17 | 76.99 | 77.11 | 3,178,520 | +0.06(+0.07%) |
Mar 16, 2021 | 77.02 | 77.07 | 77.01 | 77.05 | 4,128,453 | +0.03(+0.04%) |
Mar 15, 2021 | 76.98 | 77.02 | 76.97 | 77.02 | 2,040,467 | +0.02(+0.02%) |
Mar 12, 2021 | 77.01 | 77.12 | 76.97 | 77.00 | 2,624,759 | -0.07(-0.10%) |
Mar 11, 2021 | 77.06 | 77.10 | 77.03 | 77.08 | 2,399,831 | +0.06(+0.07%) |
Mar 10, 2021 | 76.99 | 77.06 | 76.98 | 77.02 | 1,807,224 | +0.06(+0.07%) |
Mar 09, 2021 | 76.96 | 76.99 | 76.93 | 76.97 | 2,532,084 | +0.06(+0.07%) |
Mar 08, 2021 | 77.00 | 77.02 | 76.91 | 76.91 | 2,857,110 | -0.16(-0.21%) |
Mar 05, 2021 | 77.02 | 77.08 | 77.00 | 77.07 | 2,840,874 | -0.02(-0.02%) |
Mar 04, 2021 | 77.16 | 77.19 | 77.08 | 77.09 | 3,088,886 | -0.08(-0.11%) |
Mar 03, 2021 | 77.17 | 77.19 | 77.12 | 77.17 | 2,386,254 | -0.08(-0.11%) |
Mar 02, 2021 | 77.22 | 77.26 | 77.20 | 77.26 | 1,839,900 | +0.04(+0.05%) |
Mar 01, 2021 | 77.16 | 77.22 | 77.16 | 77.22 | 3,407,259 | +0.06(+0.08%) |
Feb 26, 2021 | 77.05 | 77.16 | 77.02 | 77.16 | 3,209,577 | +0.11(+0.15%) |
Feb 25, 2021 | 77.20 | 77.20 | 76.95 | 77.05 | 3,192,554 | -0.30(-0.39%) |
Feb 24, 2021 | 77.32 | 77.35 | 77.28 | 77.35 | 1,776,096 | -0.02(-0.02%) |
Feb 23, 2021 | 77.34 | 77.36 | 77.32 | 77.36 | 2,475,354 | +0.02(+0.02%) |
Feb 22, 2021 | 77.36 | 77.36 | 77.32 | 77.35 | 2,170,546 | -0.03(-0.04%) |
Feb 19, 2021 | 77.41 | 77.41 | 77.34 | 77.37 | 7,028,423 | -0.05(-0.06%) |
Feb 18, 2021 | 77.39 | 77.44 | 77.38 | 77.42 | 4,940,588 | +0.01(+0.01%) |
Feb 17, 2021 | 77.37 | 77.41 | 77.36 | 77.41 | 1,861,024 | +0.02(+0.02%) |
Feb 16, 2021 | 77.40 | 77.41 | 77.35 | 77.39 | 2,582,355 | -0.07(-0.08%) |
Feb 12, 2021 | 77.46 | 77.47 | 77.44 | 77.46 | 1,672,360 | -0.03(-0.04%) |
Feb 11, 2021 | 77.49 | 77.49 | 77.46 | 77.49 | 3,002,550 | +0.01(+0.01%) |
Feb 10, 2021 | 77.47 | 77.48 | 77.45 | 77.48 | 1,680,622 | +0.02(+0.02%) |
Feb 09, 2021 | 77.45 | 77.46 | 77.43 | 77.46 | 2,122,338 | +0.01(+0.01%) |
Feb 08, 2021 | 77.45 | 77.46 | 77.44 | 77.45 | 2,359,102 | +0.00(+0.00%) |
Feb 05, 2021 | 77.44 | 77.47 | 77.43 | 77.45 | 1,798,316 | +0.01(+0.01%) |
Feb 04, 2021 | 77.41 | 77.45 | 77.39 | 77.44 | 1,986,207 | +0.01(+0.01%) |
Feb 03, 2021 | 77.44 | 77.46 | 77.41 | 77.43 | 1,721,972 | -0.03(-0.04%) |
Feb 02, 2021 | 77.46 | 77.47 | 77.43 | 77.46 | 2,151,065 | -0.01(-0.01%) |
Feb 01, 2021 | 77.49 | 77.49 | 77.45 | 77.47 | 1,999,863 | +0.01(+0.01%) |
Jan 29, 2021 | 77.41 | 77.47 | 77.40 | 77.46 | 2,739,277 | +0.04(+0.05%) |
Jan 28, 2021 | 77.44 | 77.44 | 77.41 | 77.42 | 1,864,501 | -0.04(-0.05%) |
Jan 27, 2021 | 77.45 | 77.49 | 77.41 | 77.46 | 2,226,207 | +0.02(+0.02%) |
Jan 26, 2021 | 77.41 | 77.46 | 77.41 | 77.44 | 4,092,397 | -0.02(-0.02%) |
Jan 25, 2021 | 77.44 | 77.46 | 77.41 | 77.46 | 2,310,798 | +0.06(+0.07%) |
Jan 22, 2021 | 77.43 | 77.45 | 77.40 | 77.40 | 2,398,726 | -0.04(-0.05%) |
Jan 21, 2021 | 77.40 | 77.44 | 77.38 | 77.44 | 5,827,238 | +0.03(+0.04%) |
Jan 20, 2021 | 77.40 | 77.41 | 77.39 | 77.41 | 1,709,169 | +0.01(+0.01%) |
Jan 19, 2021 | 77.37 | 77.40 | 77.35 | 77.40 | 2,831,464 | +0.03(+0.04%) |
Jan 15, 2021 | 77.40 | 77.40 | 77.36 | 77.38 | 1,696,232 | -0.01(-0.01%) |
Jan 14, 2021 | 77.40 | 77.40 | 77.36 | 77.39 | 3,840,316 | -0.01(-0.01%) |
Jan 13, 2021 | 77.35 | 77.40 | 77.33 | 77.40 | 5,822,785 | +0.05(+0.06%) |
Jan 12, 2021 | 77.31 | 77.36 | 77.25 | 77.35 | 3,854,244 | +0.01(+0.01%) |
Jan 11, 2021 | 77.35 | 77.35 | 77.30 | 77.34 | 2,478,989 | +0.00(+0.00%) |
Jan 08, 2021 | 77.37 | 77.38 | 77.31 | 77.34 | 2,998,327 | -0.04(-0.05%) |
Jan 07, 2021 | 77.37 | 77.39 | 77.36 | 77.38 | 2,162,237 | -0.01(-0.01%) |
Jan 06, 2021 | 77.40 | 77.42 | 77.37 | 77.39 | 1,959,543 | -0.07(-0.10%) |
Jan 05, 2021 | 77.50 | 77.51 | 77.45 | 77.46 | 2,177,065 | -0.04(-0.05%) |
Jan 04, 2021 | 77.51 | 77.51 | 77.45 | 77.50 | 4,699,633 | -0.01(-0.01%) |
Dec 31, 2020 | 77.51 | 77.51 | 77.51 | 2,521,911 | +0.04(+0.05%) | |
Dec 30, 2020 | 77.50 | 77.52 | 77.36 | 77.47 | 2,521,911 | +0.00(+0.00%) |
Dec 29, 2020 | 77.46 | 77.48 | 77.44 | 77.47 | 4,542,860 | +0.02(+0.02%) |
Dec 28, 2020 | 77.47 | 77.49 | 77.43 | 77.45 | 1,643,865 | -0.02(-0.02%) |
Dec 24, 2020 | 77.47 | 77.51 | 77.44 | 77.47 | 987,962 | +0.03(+0.04%) |
Dec 23, 2020 | 77.44 | 77.46 | 77.40 | 77.44 | 1,455,124 | +0.02(+0.03%) |
Dec 22, 2020 | 77.42 | 77.43 | 77.40 | 77.42 | 1,536,118 | +0.02(+0.02%) |
Dec 21, 2020 | 77.43 | 77.44 | 77.38 | 77.40 | 2,258,894 | -0.02(-0.02%) |
Dec 18, 2020 | 77.41 | 77.44 | 77.40 | 77.42 | 2,341,923 | +0.02(+0.02%) |
Dec 17, 2020 | 77.45 | 77.45 | 77.38 | 77.40 | 2,595,074 | +0.00(+0.00%) |
Dec 16, 2020 | 77.40 | 77.41 | 77.38 | 77.40 | 1,654,751 | +0.00(+0.00%) |
Dec 15, 2020 | 77.40 | 77.41 | 77.38 | 77.40 | 2,155,844 | +0.02(+0.02%) |
Dec 14, 2020 | 77.38 | 77.40 | 77.37 | 77.38 | 2,134,411 | -0.03(-0.04%) |
Dec 11, 2020 | 77.37 | 77.41 | 77.37 | 77.41 | 1,462,617 | +0.05(+0.06%) |
Dec 10, 2020 | 77.32 | 77.37 | 77.30 | 77.37 | 2,735,875 | +0.07(+0.10%) |
Dec 09, 2020 | 77.33 | 77.34 | 77.27 | 77.29 | 2,270,660 | -0.05(-0.06%) |
Dec 08, 2020 | 77.34 | 77.36 | 77.33 | 77.34 | 1,655,235 | +0.00(+0.00%) |
Dec 07, 2020 | 77.32 | 77.36 | 77.32 | 77.34 | 2,417,917 | +0.02(+0.02%) |
Dec 04, 2020 | 77.32 | 77.34 | 77.27 | 77.32 | 2,569,165 | -0.01(-0.01%) |
Dec 03, 2020 | 77.31 | 77.35 | 77.30 | 77.33 | 1,819,774 | +0.07(+0.10%) |
Dec 02, 2020 | 77.30 | 77.31 | 77.24 | 77.25 | 2,020,019 | -0.02(-0.02%) |
Dec 01, 2020 | 77.34 | 77.37 | 77.26 | 77.27 | 1,540,821 | -0.05(-0.07%) |
Nov 30, 2020 | 77.35 | 77.36 | 77.33 | 77.33 | 1,603,664 | +0.02(+0.02%) |
Nov 27, 2020 | 77.34 | 77.34 | 77.31 | 77.31 | 1,110,696 | +0.03(+0.04%) |
Nov 25, 2020 | 77.31 | 77.31 | 77.28 | 77.28 | 2,070,319 | +0.00(+0.00%) |
Nov 24, 2020 | 77.26 | 77.31 | 77.25 | 77.28 | 2,411,224 | +0.02(+0.02%) |
Nov 23, 2020 | 77.26 | 77.28 | 77.25 | 77.26 | 2,004,270 | +0.00(+0.00%) |
Nov 20, 2020 | 77.26 | 77.28 | 77.24 | 77.26 | 4,183,955 | +0.02(+0.02%) |
Nov 19, 2020 | 77.21 | 77.27 | 77.21 | 77.24 | 2,571,630 | +0.02(+0.02%) |
Nov 18, 2020 | 77.23 | 77.26 | 77.21 | 77.22 | 2,851,262 | -0.02(-0.02%) |
Nov 17, 2020 | 77.25 | 77.26 | 77.23 | 77.24 | 2,442,705 | +0.02(+0.02%) |
Nov 16, 2020 | 77.24 | 77.24 | 77.20 | 77.22 | 2,144,767 | +0.02(+0.02%) |
Nov 13, 2020 | 77.23 | 77.24 | 77.19 | 77.21 | 1,844,191 | +0.01(+0.01%) |
Nov 12, 2020 | 77.18 | 77.22 | 77.16 | 77.20 | 3,016,878 | +0.04(+0.05%) |
Nov 11, 2020 | 77.10 | 77.16 | 77.09 | 77.16 | 2,337,777 | +0.06(+0.07%) |
Nov 10, 2020 | 77.11 | 77.16 | 77.09 | 77.10 | 1,741,806 | -0.04(-0.05%) |
Nov 09, 2020 | 77.14 | 77.21 | 77.11 | 77.14 | 2,478,870 | -0.09(-0.12%) |
Nov 06, 2020 | 77.25 | 77.30 | 77.22 | 77.23 | 1,345,080 | -0.03(-0.04%) |
Nov 05, 2020 | 77.28 | 77.30 | 77.26 | 77.26 | 1,761,051 | -0.02(-0.02%) |
Nov 04, 2020 | 77.21 | 77.31 | 77.21 | 77.28 | 1,740,680 | +0.13(+0.17%) |
Nov 03, 2020 | 77.17 | 77.20 | 77.15 | 77.15 | 1,665,834 | -0.02(-0.02%) |
Nov 02, 2020 | 77.22 | 77.25 | 77.17 | 77.17 | 1,968,868 | +0.02(+0.02%) |
Oct 30, 2020 | 77.19 | 77.21 | 77.15 | 77.15 | 1,962,095 | -0.03(-0.04%) |
Oct 29, 2020 | 77.24 | 77.25 | 77.18 | 77.18 | 2,056,793 | -0.07(-0.08%) |
Oct 28, 2020 | 77.27 | 77.27 | 77.24 | 77.25 | 1,744,228 | +0.00(+0.00%) |
Oct 27, 2020 | 77.25 | 77.26 | 77.22 | 77.25 | 1,719,029 | +0.03(+0.04%) |
Oct 26, 2020 | 77.24 | 77.24 | 77.21 | 77.22 | 1,534,520 | +0.00(+0.00%) |
Oct 23, 2020 | 77.22 | 77.24 | 77.20 | 77.22 | 1,368,077 | +0.02(+0.02%) |
Oct 22, 2020 | 77.24 | 77.25 | 77.20 | 77.20 | 2,654,805 | -0.02(-0.02%) |
Oct 21, 2020 | 77.22 | 77.24 | 77.21 | 77.22 | 1,261,544 | +0.00(+0.00%) |
Oct 20, 2020 | 77.23 | 77.28 | 77.22 | 77.22 | 1,958,847 | +0.01(+0.01%) |
Oct 19, 2020 | 77.27 | 77.27 | 77.21 | 77.21 | 1,300,791 | -0.06(-0.07%) |
Oct 16, 2020 | 77.28 | 77.28 | 77.25 | 77.26 | 1,330,930 | +0.02(+0.02%) |
Oct 15, 2020 | 77.28 | 77.28 | 77.25 | 77.25 | 2,073,402 | -0.02(-0.02%) |
Oct 14, 2020 | 77.29 | 77.31 | 77.25 | 77.26 | 1,206,837 | -0.01(-0.01%) |
Oct 13, 2020 | 77.27 | 77.28 | 77.23 | 77.27 | 3,411,646 | +0.05(+0.06%) |
Oct 12, 2020 | 77.22 | 77.24 | 77.22 | 77.23 | 1,385,963 | +0.01(+0.01%) |
Oct 09, 2020 | 77.19 | 77.22 | 77.18 | 77.22 | 1,794,936 | +0.03(+0.04%) |
Oct 08, 2020 | 77.22 | 77.25 | 77.18 | 77.19 | 1,744,847 | +0.02(+0.02%) |
Oct 07, 2020 | 77.19 | 77.19 | 77.16 | 77.17 | 4,230,276 | -0.01(-0.01%) |
Oct 06, 2020 | 77.23 | 77.23 | 77.18 | 77.18 | 1,915,728 | -0.04(-0.05%) |
Oct 05, 2020 | 77.25 | 77.25 | 77.21 | 77.22 | 1,437,307 | -0.02(-0.02%) |
Oct 02, 2020 | 77.27 | 77.27 | 77.23 | 77.24 | 1,619,404 | -0.03(-0.04%) |
Oct 01, 2020 | 77.24 | 77.26 | 77.21 | 77.26 | 1,542,894 | +0.01(+0.01%) |
Sep 30, 2020 | 77.26 | 77.26 | 77.23 | 77.26 | 1,854,831 | +0.00(+0.00%) |
Sep 29, 2020 | 77.26 | 77.26 | 77.24 | 77.26 | 1,134,475 | +0.01(+0.01%) |
Sep 28, 2020 | 77.23 | 77.25 | 77.18 | 77.25 | 1,508,394 | +0.07(+0.10%) |
Sep 25, 2020 | 77.22 | 77.22 | 77.16 | 77.17 | 1,915,012 | +0.00(+0.00%) |
Sep 24, 2020 | 77.20 | 77.21 | 77.17 | 77.17 | 1,756,415 | -0.03(-0.04%) |
Sep 23, 2020 | 77.25 | 77.26 | 77.20 | 77.20 | 3,053,052 | -0.05(-0.06%) |
Sep 22, 2020 | 77.23 | 77.26 | 77.23 | 77.25 | 1,188,995 | +0.03(+0.04%) |
Sep 21, 2020 | 77.28 | 77.28 | 77.22 | 77.22 | 1,406,367 | -0.03(-0.04%) |
Sep 18, 2020 | 77.28 | 77.30 | 77.24 | 77.25 | 1,302,474 | +0.00(+0.00%) |
Sep 17, 2020 | 77.29 | 77.30 | 77.25 | 77.25 | 1,848,242 | -0.03(-0.04%) |
Sep 16, 2020 | 77.29 | 77.29 | 77.25 | 77.27 | 1,464,612 | +0.00(+0.00%) |
Sep 15, 2020 | 77.26 | 77.28 | 77.25 | 77.27 | 1,339,288 | +0.01(+0.01%) |
Sep 14, 2020 | 77.28 | 77.29 | 77.26 | 77.26 | 1,407,231 | +0.00(+0.00%) |
Sep 11, 2020 | 77.25 | 77.26 | 77.24 | 77.26 | 1,091,881 | +0.03(+0.04%) |
Sep 10, 2020 | 77.24 | 77.26 | 77.21 | 77.24 | 1,955,341 | -0.01(-0.01%) |
Sep 09, 2020 | 77.26 | 77.26 | 77.23 | 77.25 | 1,274,493 | +0.03(+0.04%) |
Sep 08, 2020 | 77.21 | 77.23 | 77.19 | 77.22 | 2,568,122 | +0.01(+0.01%) |
Sep 04, 2020 | 77.27 | 77.28 | 77.21 | 77.21 | 1,500,813 | -0.07(-0.10%) |
Sep 03, 2020 | 77.33 | 77.33 | 77.28 | 77.28 | 2,238,390 | -0.01(-0.01%) |
Sep 02, 2020 | 77.29 | 77.30 | 77.26 | 77.29 | 2,199,515 | +0.00(+0.00%) |
Sep 01, 2020 | 77.27 | 77.29 | 77.24 | 77.29 | 2,020,294 | +0.04(+0.06%) |
Aug 31, 2020 | 77.21 | 77.30 | 77.21 | 77.25 | 2,259,087 | +0.03(+0.04%) |
Aug 28, 2020 | 77.20 | 77.24 | 77.19 | 77.22 | 1,655,879 | +0.06(+0.07%) |
Aug 27, 2020 | 77.24 | 77.24 | 77.15 | 77.17 | 1,433,093 | -0.02(-0.02%) |
Aug 26, 2020 | 77.18 | 77.19 | 77.15 | 77.19 | 1,574,094 | +0.03(+0.04%) |
Aug 25, 2020 | 77.19 | 77.19 | 77.13 | 77.16 | 1,292,628 | -0.05(-0.06%) |
Aug 24, 2020 | 77.22 | 77.28 | 77.19 | 77.20 | 1,393,759 | -0.01(-0.01%) |
Aug 21, 2020 | 77.24 | 77.25 | 77.19 | 77.21 | 1,517,548 | -0.02(-0.02%) |
Aug 20, 2020 | 77.23 | 77.24 | 77.19 | 77.23 | 2,588,267 | +0.00(+0.00%) |
Aug 19, 2020 | 77.22 | 77.24 | 77.19 | 77.23 | 2,877,999 | +0.03(+0.04%) |
Aug 18, 2020 | 77.18 | 77.20 | 77.15 | 77.20 | 2,768,414 | +0.06(+0.07%) |
Aug 17, 2020 | 77.16 | 77.18 | 77.14 | 77.15 | 1,706,275 | +0.00(+0.00%) |
Aug 14, 2020 | 77.19 | 77.19 | 77.14 | 77.15 | 1,057,127 | +0.04(+0.05%) |
Aug 13, 2020 | 77.18 | 77.19 | 77.11 | 77.11 | 1,738,696 | -0.06(-0.07%) |
Aug 12, 2020 | 77.19 | 77.19 | 77.15 | 77.17 | 1,401,491 | -0.02(-0.02%) |
Aug 11, 2020 | 77.25 | 77.26 | 77.18 | 77.19 | 1,680,007 | -0.08(-0.11%) |
Aug 10, 2020 | 77.28 | 77.31 | 77.25 | 77.27 | 1,270,705 | +0.03(+0.04%) |
Aug 07, 2020 | 77.28 | 77.30 | 77.24 | 77.24 | 1,586,013 | -0.04(-0.05%) |
Aug 06, 2020 | 77.32 | 77.32 | 77.24 | 77.28 | 2,965,139 | +0.03(+0.04%) |
Aug 05, 2020 | 77.29 | 77.29 | 77.25 | 77.25 | 1,539,827 | -0.05(-0.06%) |
Aug 04, 2020 | 77.30 | 77.31 | 77.25 | 77.30 | 3,772,844 | +0.04(+0.05%) |
Aug 03, 2020 | 77.26 | 77.28 | 77.22 | 77.26 | 3,727,883 | -0.01(-0.01%) |
Jul 31, 2020 | 77.24 | 77.27 | 77.20 | 77.27 | 1,452,795 | +0.06(+0.07%) |
Jul 30, 2020 | 77.22 | 77.22 | 77.18 | 77.21 | 1,246,878 | +0.04(+0.05%) |
Jul 29, 2020 | 77.15 | 77.18 | 77.13 | 77.18 | 2,374,155 | +0.06(+0.07%) |
Jul 28, 2020 | 77.15 | 77.16 | 77.12 | 77.12 | 1,538,474 | +0.02(+0.02%) |
Jul 27, 2020 | 77.15 | 77.15 | 77.04 | 77.10 | 2,289,149 | -0.02(-0.02%) |
Jul 24, 2020 | 77.15 | 77.16 | 77.09 | 77.12 | 1,763,492 | +0.00(+0.00%) |
Jul 23, 2020 | 77.16 | 77.17 | 77.12 | 77.12 | 1,667,670 | -0.04(-0.05%) |
Jul 22, 2020 | 77.13 | 77.17 | 77.13 | 77.16 | 3,912,846 | +0.01(+0.01%) |
Jul 21, 2020 | 77.13 | 77.17 | 77.11 | 77.15 | 1,410,014 | +0.05(+0.06%) |
Jul 20, 2020 | 77.14 | 77.14 | 77.09 | 77.10 | 1,898,417 | -0.01(-0.01%) |
Jul 17, 2020 | 77.10 | 77.11 | 77.07 | 77.11 | 1,431,126 | +0.02(+0.02%) |
Jul 16, 2020 | 77.09 | 77.10 | 77.06 | 77.09 | 1,467,315 | +0.02(+0.02%) |
Jul 15, 2020 | 77.06 | 77.08 | 77.04 | 77.07 | 1,479,641 | +0.01(+0.01%) |
Jul 14, 2020 | 77.05 | 77.07 | 77.02 | 77.06 | 1,280,246 | +0.03(+0.04%) |
Jul 13, 2020 | 77.05 | 77.05 | 77.00 | 77.04 | 1,338,936 | +0.01(+0.01%) |
Jul 10, 2020 | 77.08 | 77.08 | 77.01 | 77.03 | 1,462,282 | +0.00(+0.00%) |
Jul 09, 2020 | 77.06 | 77.07 | 77.03 | 77.03 | 1,487,742 | +0.00(+0.00%) |
Jul 08, 2020 | 77.06 | 77.06 | 76.99 | 77.03 | 2,104,696 | -0.02(-0.02%) |
Jul 07, 2020 | 77.06 | 77.06 | 77.02 | 77.05 | 2,518,881 | +0.03(+0.04%) |
Jul 06, 2020 | 77.06 | 77.09 | 77.02 | 77.02 | 1,840,200 | -0.05(-0.06%) |
Jul 02, 2020 | 77.06 | 77.13 | 77.00 | 77.06 | 1,328,063 | +0.06(+0.07%) |
Jul 01, 2020 | 76.99 | 77.01 | 76.94 | 77.01 | 1,947,662 | +0.02(+0.03%) |
Jun 30, 2020 | 76.96 | 77.03 | 76.96 | 76.99 | 2,478,332 | +0.03(+0.04%) |
Jun 29, 2020 | 77.01 | 77.01 | 76.95 | 76.96 | 1,839,532 | +0.03(+0.04%) |
Jun 26, 2020 | 76.95 | 76.99 | 76.93 | 76.93 | 1,806,674 | +0.03(+0.04%) |
Jun 25, 2020 | 76.91 | 76.93 | 76.90 | 76.91 | 1,700,150 | +0.00(+0.00%) |
Jun 24, 2020 | 76.91 | 76.92 | 76.86 | 76.91 | 1,670,977 | +0.01(+0.01%) |
Jun 23, 2020 | 76.89 | 76.92 | 76.88 | 76.90 | 1,376,652 | +0.01(+0.01%) |
Jun 22, 2020 | 76.91 | 76.91 | 76.89 | 76.89 | 1,374,070 | +0.01(+0.01%) |
Jun 19, 2020 | 76.86 | 76.91 | 76.86 | 76.88 | 1,422,969 | +0.02(+0.02%) |
Jun 18, 2020 | 76.90 | 76.92 | 76.85 | 76.86 | 1,845,623 | -0.02(-0.02%) |
Jun 17, 2020 | 76.90 | 76.92 | 76.85 | 76.88 | 3,284,328 | +0.00(+0.00%) |
Jun 16, 2020 | 77.01 | 77.01 | 76.88 | 76.88 | 1,839,210 | -0.05(-0.06%) |
Jun 15, 2020 | 76.77 | 76.94 | 76.73 | 76.92 | 1,789,993 | +0.19(+0.24%) |
Jun 12, 2020 | 76.78 | 76.79 | 76.72 | 76.74 | 1,471,229 | -0.01(-0.01%) |
Jun 11, 2020 | 76.85 | 76.88 | 76.72 | 76.75 | 2,463,424 | -0.09(-0.12%) |
Jun 10, 2020 | 76.76 | 76.84 | 76.72 | 76.84 | 2,376,037 | +0.15(+0.19%) |
Jun 09, 2020 | 76.74 | 76.74 | 76.67 | 76.69 | 3,270,116 | +0.03(+0.04%) |
Jun 08, 2020 | 76.66 | 76.72 | 76.66 | 76.66 | 3,805,377 | +0.02(+0.02%) |
Jun 05, 2020 | 76.72 | 76.72 | 76.61 | 76.65 | 2,074,750 | -0.06(-0.08%) |
Jun 04, 2020 | 76.77 | 76.79 | 76.66 | 76.71 | 2,226,595 | -0.05(-0.06%) |
Jun 03, 2020 | 76.79 | 76.81 | 76.69 | 76.76 | 2,718,607 | -0.04(-0.05%) |
Jun 02, 2020 | 76.80 | 76.83 | 76.78 | 76.79 | 2,347,964 | -0.01(-0.01%) |