Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2021 | 77.07 | 77.16 | 77.03 | 77.03 | 2,793,951 | +0.02(+0.02%) |
Mar 31, 2021 | 77.02 | 77.05 | 77.00 | 77.01 | 2,215,682 | -0.01(-0.01%) |
Mar 30, 2021 | 77.01 | 77.03 | 76.98 | 77.02 | 3,395,230 | -0.03(-0.04%) |
Mar 29, 2021 | 77.09 | 77.09 | 77.02 | 77.05 | 2,408,108 | -0.03(-0.04%) |
Mar 26, 2021 | 77.08 | 77.11 | 77.06 | 77.08 | 1,865,188 | -0.05(-0.06%) |
Mar 25, 2021 | 77.10 | 77.13 | 77.07 | 77.13 | 1,641,820 | +0.04(+0.05%) |
Mar 24, 2021 | 77.06 | 77.10 | 77.04 | 77.09 | 1,746,478 | +0.00(+0.00%) |
Mar 23, 2021 | 77.06 | 77.09 | 77.04 | 77.09 | 1,452,420 | +0.07(+0.09%) |
Mar 22, 2021 | 77.04 | 77.04 | 77.00 | 77.02 | 1,849,243 | +0.02(+0.02%) |
Mar 19, 2021 | 76.98 | 77.05 | 76.96 | 77.00 | 2,398,480 | -0.02(-0.02%) |
Mar 18, 2021 | 77.00 | 77.08 | 76.95 | 77.02 | 3,426,634 | -0.08(-0.11%) |
Mar 17, 2021 | 77.02 | 77.17 | 76.99 | 77.11 | 3,178,486 | +0.06(+0.07%) |
Mar 16, 2021 | 77.02 | 77.07 | 77.01 | 77.05 | 4,128,410 | +0.03(+0.04%) |
Mar 15, 2021 | 76.98 | 77.02 | 76.98 | 77.02 | 2,040,446 | +0.02(+0.02%) |
Mar 12, 2021 | 77.01 | 77.12 | 76.97 | 77.00 | 2,624,731 | -0.08(-0.10%) |
Mar 11, 2021 | 77.06 | 77.10 | 77.03 | 77.08 | 2,399,806 | +0.06(+0.07%) |
Mar 10, 2021 | 76.99 | 77.06 | 76.98 | 77.02 | 1,807,205 | +0.06(+0.07%) |
Mar 09, 2021 | 76.96 | 76.99 | 76.93 | 76.97 | 2,532,058 | +0.06(+0.07%) |
Mar 08, 2021 | 77.00 | 77.02 | 76.91 | 76.91 | 2,857,080 | -0.16(-0.21%) |
Mar 05, 2021 | 77.02 | 77.08 | 77.00 | 77.07 | 2,840,844 | -0.02(-0.02%) |
Mar 04, 2021 | 77.16 | 77.19 | 77.08 | 77.09 | 3,088,853 | -0.08(-0.11%) |
Mar 03, 2021 | 77.17 | 77.19 | 77.13 | 77.17 | 2,386,229 | -0.08(-0.11%) |
Mar 02, 2021 | 77.22 | 77.26 | 77.20 | 77.26 | 1,839,880 | +0.04(+0.05%) |
Mar 01, 2021 | 77.16 | 77.22 | 77.16 | 77.22 | 3,407,223 | +0.06(+0.08%) |
Feb 26, 2021 | 77.05 | 77.16 | 77.02 | 77.16 | 3,209,544 | +0.11(+0.15%) |
Feb 25, 2021 | 77.21 | 77.21 | 76.95 | 77.05 | 3,192,520 | -0.30(-0.39%) |
Feb 24, 2021 | 77.32 | 77.35 | 77.28 | 77.35 | 1,776,077 | -0.02(-0.02%) |
Feb 23, 2021 | 77.34 | 77.36 | 77.32 | 77.36 | 2,475,328 | +0.02(+0.02%) |
Feb 22, 2021 | 77.36 | 77.36 | 77.32 | 77.35 | 2,170,523 | -0.03(-0.04%) |
Feb 19, 2021 | 77.41 | 77.41 | 77.34 | 77.37 | 7,028,349 | -0.05(-0.06%) |
Feb 18, 2021 | 77.39 | 77.44 | 77.38 | 77.42 | 4,940,537 | +0.01(+0.01%) |
Feb 17, 2021 | 77.37 | 77.41 | 77.36 | 77.41 | 1,861,004 | +0.02(+0.02%) |
Feb 16, 2021 | 77.40 | 77.41 | 77.36 | 77.39 | 2,582,328 | -0.07(-0.08%) |
Feb 12, 2021 | 77.46 | 77.47 | 77.44 | 77.46 | 1,672,343 | -0.03(-0.04%) |
Feb 11, 2021 | 77.49 | 77.50 | 77.46 | 77.49 | 3,002,519 | +0.01(+0.01%) |
Feb 10, 2021 | 77.47 | 77.48 | 77.45 | 77.48 | 1,680,604 | +0.02(+0.02%) |
Feb 09, 2021 | 77.45 | 77.46 | 77.43 | 77.46 | 2,122,316 | +0.01(+0.01%) |
Feb 08, 2021 | 77.45 | 77.46 | 77.44 | 77.45 | 2,359,077 | +0.00(+0.00%) |
Feb 05, 2021 | 77.44 | 77.47 | 77.43 | 77.45 | 1,798,297 | +0.01(+0.01%) |
Feb 04, 2021 | 77.41 | 77.45 | 77.39 | 77.44 | 1,986,186 | +0.01(+0.01%) |
Feb 03, 2021 | 77.44 | 77.46 | 77.41 | 77.43 | 1,721,954 | -0.03(-0.04%) |
Feb 02, 2021 | 77.46 | 77.47 | 77.43 | 77.46 | 2,151,043 | -0.01(-0.01%) |
Feb 01, 2021 | 77.50 | 77.50 | 77.45 | 77.47 | 1,999,842 | +0.01(+0.01%) |
Jan 29, 2021 | 77.42 | 77.47 | 77.41 | 77.46 | 2,739,248 | +0.04(+0.05%) |
Jan 28, 2021 | 77.44 | 77.44 | 77.42 | 77.42 | 1,864,481 | -0.04(-0.05%) |
Jan 27, 2021 | 77.45 | 77.49 | 77.42 | 77.46 | 2,226,183 | +0.02(+0.02%) |
Jan 26, 2021 | 77.42 | 77.46 | 77.41 | 77.44 | 4,092,353 | -0.02(-0.02%) |
Jan 25, 2021 | 77.44 | 77.46 | 77.42 | 77.46 | 2,310,774 | +0.06(+0.07%) |
Jan 22, 2021 | 77.43 | 77.45 | 77.41 | 77.41 | 2,398,700 | -0.04(-0.05%) |
Jan 21, 2021 | 77.41 | 77.44 | 77.38 | 77.44 | 5,827,175 | +0.03(+0.04%) |
Jan 20, 2021 | 77.41 | 77.42 | 77.39 | 77.42 | 1,709,151 | +0.01(+0.01%) |
Jan 19, 2021 | 77.37 | 77.41 | 77.35 | 77.41 | 2,831,434 | +0.03(+0.04%) |
Jan 15, 2021 | 77.40 | 77.41 | 77.36 | 77.38 | 1,696,213 | -0.01(-0.01%) |
Jan 14, 2021 | 77.40 | 77.41 | 77.36 | 77.39 | 3,840,275 | -0.01(-0.01%) |
Jan 13, 2021 | 77.35 | 77.40 | 77.33 | 77.40 | 5,822,723 | +0.05(+0.06%) |
Jan 12, 2021 | 77.31 | 77.36 | 77.25 | 77.35 | 3,854,203 | +0.01(+0.01%) |
Jan 11, 2021 | 77.35 | 77.35 | 77.30 | 77.34 | 2,478,963 | +0.00(+0.00%) |
Jan 08, 2021 | 77.37 | 77.38 | 77.31 | 77.34 | 2,998,295 | -0.04(-0.05%) |
Jan 07, 2021 | 77.37 | 77.39 | 77.36 | 77.38 | 2,162,214 | -0.01(-0.01%) |
Jan 06, 2021 | 77.41 | 77.42 | 77.37 | 77.39 | 1,959,522 | -0.07(-0.10%) |
Jan 05, 2021 | 77.50 | 77.51 | 77.45 | 77.46 | 2,177,041 | -0.04(-0.05%) |
Jan 04, 2021 | 77.51 | 77.51 | 77.45 | 77.50 | 4,699,583 | -0.01(-0.01%) |
Dec 31, 2020 | 77.51 | 77.51 | 77.51 | 2,521,884 | +0.04(+0.05%) | |
Dec 30, 2020 | 77.50 | 77.52 | 77.36 | 77.47 | 2,521,884 | +0.00(+0.00%) |
Dec 29, 2020 | 77.46 | 77.48 | 77.44 | 77.47 | 4,542,811 | +0.02(+0.02%) |
Dec 28, 2020 | 77.47 | 77.49 | 77.43 | 77.45 | 1,643,848 | -0.02(-0.02%) |
Dec 24, 2020 | 77.47 | 77.51 | 77.44 | 77.47 | 987,951 | +0.03(+0.04%) |
Dec 23, 2020 | 77.44 | 77.46 | 77.40 | 77.44 | 1,455,108 | +0.02(+0.03%) |
Dec 22, 2020 | 77.42 | 77.43 | 77.40 | 77.42 | 1,536,102 | +0.02(+0.02%) |
Dec 21, 2020 | 77.43 | 77.44 | 77.39 | 77.40 | 2,258,870 | -0.02(-0.02%) |
Dec 18, 2020 | 77.41 | 77.44 | 77.40 | 77.42 | 2,341,898 | +0.02(+0.02%) |
Dec 17, 2020 | 77.45 | 77.45 | 77.38 | 77.40 | 2,595,047 | +0.00(+0.00%) |
Dec 16, 2020 | 77.40 | 77.41 | 77.38 | 77.40 | 1,654,733 | +0.00(+0.00%) |
Dec 15, 2020 | 77.40 | 77.41 | 77.38 | 77.40 | 2,155,822 | +0.02(+0.02%) |
Dec 14, 2020 | 77.38 | 77.40 | 77.37 | 77.39 | 2,134,388 | -0.03(-0.04%) |
Dec 11, 2020 | 77.37 | 77.41 | 77.37 | 77.41 | 1,462,602 | +0.05(+0.06%) |
Dec 10, 2020 | 77.32 | 77.37 | 77.30 | 77.37 | 2,735,847 | +0.07(+0.10%) |
Dec 09, 2020 | 77.33 | 77.34 | 77.27 | 77.29 | 2,270,636 | -0.05(-0.06%) |
Dec 08, 2020 | 77.34 | 77.36 | 77.33 | 77.34 | 1,655,217 | +0.00(+0.00%) |
Dec 07, 2020 | 77.32 | 77.36 | 77.32 | 77.34 | 2,417,892 | +0.02(+0.02%) |
Dec 04, 2020 | 77.32 | 77.34 | 77.27 | 77.32 | 2,569,138 | -0.01(-0.01%) |
Dec 03, 2020 | 77.31 | 77.35 | 77.30 | 77.33 | 1,819,755 | +0.07(+0.10%) |
Dec 02, 2020 | 77.30 | 77.31 | 77.25 | 77.25 | 2,019,998 | -0.02(-0.02%) |
Dec 01, 2020 | 77.34 | 77.37 | 77.26 | 77.27 | 1,540,805 | -0.05(-0.07%) |
Nov 30, 2020 | 77.35 | 77.36 | 77.33 | 77.33 | 1,603,647 | +0.02(+0.02%) |
Nov 27, 2020 | 77.34 | 77.34 | 77.31 | 77.31 | 1,110,684 | +0.03(+0.04%) |
Nov 25, 2020 | 77.31 | 77.31 | 77.28 | 77.28 | 2,070,297 | +0.00(+0.00%) |
Nov 24, 2020 | 77.26 | 77.31 | 77.25 | 77.28 | 2,411,198 | +0.02(+0.02%) |
Nov 23, 2020 | 77.26 | 77.28 | 77.25 | 77.26 | 2,004,249 | +0.00(+0.00%) |
Nov 20, 2020 | 77.26 | 77.28 | 77.24 | 77.26 | 4,183,911 | +0.02(+0.02%) |
Nov 19, 2020 | 77.22 | 77.27 | 77.21 | 77.24 | 2,571,603 | +0.02(+0.02%) |
Nov 18, 2020 | 77.23 | 77.26 | 77.21 | 77.22 | 2,851,232 | -0.02(-0.02%) |
Nov 17, 2020 | 77.25 | 77.26 | 77.23 | 77.24 | 2,442,679 | +0.02(+0.02%) |
Nov 16, 2020 | 77.24 | 77.24 | 77.20 | 77.22 | 2,144,745 | +0.02(+0.02%) |
Nov 13, 2020 | 77.23 | 77.24 | 77.19 | 77.21 | 1,844,171 | +0.01(+0.01%) |
Nov 12, 2020 | 77.18 | 77.22 | 77.16 | 77.20 | 3,016,846 | +0.04(+0.05%) |
Nov 11, 2020 | 77.10 | 77.16 | 77.09 | 77.16 | 2,337,752 | +0.06(+0.07%) |
Nov 10, 2020 | 77.11 | 77.16 | 77.09 | 77.10 | 1,741,788 | -0.04(-0.05%) |
Nov 09, 2020 | 77.14 | 77.21 | 77.11 | 77.14 | 2,478,844 | -0.09(-0.12%) |
Nov 06, 2020 | 77.25 | 77.30 | 77.22 | 77.23 | 1,345,066 | -0.03(-0.04%) |
Nov 05, 2020 | 77.28 | 77.30 | 77.26 | 77.26 | 1,761,032 | -0.02(-0.02%) |
Nov 04, 2020 | 77.21 | 77.31 | 77.21 | 77.28 | 1,740,662 | +0.13(+0.17%) |
Nov 03, 2020 | 77.17 | 77.20 | 77.15 | 77.15 | 1,665,816 | -0.02(-0.02%) |
Nov 02, 2020 | 77.22 | 77.25 | 77.17 | 77.17 | 1,968,847 | +0.02(+0.02%) |
Oct 30, 2020 | 77.19 | 77.21 | 77.15 | 77.15 | 1,962,074 | -0.03(-0.04%) |
Oct 29, 2020 | 77.24 | 77.25 | 77.18 | 77.18 | 2,056,771 | -0.07(-0.08%) |
Oct 28, 2020 | 77.27 | 77.27 | 77.24 | 77.25 | 1,744,209 | +0.00(+0.00%) |
Oct 27, 2020 | 77.25 | 77.26 | 77.22 | 77.25 | 1,719,011 | +0.03(+0.04%) |
Oct 26, 2020 | 77.24 | 77.24 | 77.21 | 77.22 | 1,534,504 | +0.00(+0.00%) |
Oct 23, 2020 | 77.22 | 77.24 | 77.20 | 77.22 | 1,368,062 | +0.02(+0.02%) |
Oct 22, 2020 | 77.24 | 77.25 | 77.20 | 77.20 | 2,654,777 | -0.02(-0.02%) |
Oct 21, 2020 | 77.22 | 77.24 | 77.21 | 77.22 | 1,261,531 | +0.00(+0.00%) |
Oct 20, 2020 | 77.23 | 77.29 | 77.22 | 77.22 | 1,958,826 | +0.01(+0.01%) |
Oct 19, 2020 | 77.27 | 77.27 | 77.21 | 77.21 | 1,300,778 | -0.06(-0.07%) |
Oct 16, 2020 | 77.28 | 77.28 | 77.25 | 77.26 | 1,330,916 | +0.02(+0.02%) |
Oct 15, 2020 | 77.28 | 77.28 | 77.25 | 77.25 | 2,073,380 | -0.02(-0.02%) |
Oct 14, 2020 | 77.29 | 77.31 | 77.26 | 77.26 | 1,206,825 | -0.01(-0.01%) |
Oct 13, 2020 | 77.27 | 77.28 | 77.23 | 77.27 | 3,411,610 | +0.05(+0.06%) |
Oct 12, 2020 | 77.22 | 77.24 | 77.22 | 77.23 | 1,385,948 | +0.01(+0.01%) |
Oct 09, 2020 | 77.19 | 77.22 | 77.18 | 77.22 | 1,794,918 | +0.03(+0.04%) |
Oct 08, 2020 | 77.22 | 77.26 | 77.18 | 77.19 | 1,744,829 | +0.02(+0.02%) |
Oct 07, 2020 | 77.19 | 77.20 | 77.16 | 77.17 | 4,230,231 | -0.01(-0.01%) |
Oct 06, 2020 | 77.23 | 77.23 | 77.18 | 77.18 | 1,915,708 | -0.04(-0.05%) |
Oct 05, 2020 | 77.25 | 77.26 | 77.21 | 77.22 | 1,437,292 | -0.02(-0.02%) |
Oct 02, 2020 | 77.27 | 77.27 | 77.23 | 77.24 | 1,619,387 | -0.03(-0.04%) |
Oct 01, 2020 | 77.24 | 77.26 | 77.21 | 77.26 | 1,542,878 | +0.01(+0.01%) |
Sep 30, 2020 | 77.26 | 77.27 | 77.23 | 77.26 | 1,854,811 | +0.00(+0.00%) |
Sep 29, 2020 | 77.27 | 77.27 | 77.24 | 77.26 | 1,134,463 | +0.01(+0.01%) |
Sep 28, 2020 | 77.23 | 77.25 | 77.18 | 77.25 | 1,508,378 | +0.07(+0.10%) |
Sep 25, 2020 | 77.22 | 77.22 | 77.16 | 77.17 | 1,914,991 | +0.00(+0.00%) |
Sep 24, 2020 | 77.20 | 77.22 | 77.17 | 77.17 | 1,756,397 | -0.03(-0.04%) |
Sep 23, 2020 | 77.25 | 77.26 | 77.20 | 77.20 | 3,053,019 | -0.05(-0.06%) |
Sep 22, 2020 | 77.23 | 77.26 | 77.23 | 77.25 | 1,188,982 | +0.03(+0.04%) |
Sep 21, 2020 | 77.28 | 77.28 | 77.22 | 77.22 | 1,406,352 | -0.03(-0.04%) |
Sep 18, 2020 | 77.28 | 77.30 | 77.24 | 77.25 | 1,302,461 | +0.00(+0.00%) |
Sep 17, 2020 | 77.29 | 77.30 | 77.25 | 77.25 | 1,848,223 | -0.03(-0.04%) |
Sep 16, 2020 | 77.29 | 77.29 | 77.25 | 77.27 | 1,464,596 | +0.00(+0.00%) |
Sep 15, 2020 | 77.27 | 77.28 | 77.25 | 77.27 | 1,339,274 | +0.01(+0.01%) |
Sep 14, 2020 | 77.28 | 77.29 | 77.26 | 77.27 | 1,407,216 | +0.00(+0.00%) |
Sep 11, 2020 | 77.25 | 77.27 | 77.24 | 77.27 | 1,091,870 | +0.03(+0.04%) |
Sep 10, 2020 | 77.24 | 77.26 | 77.21 | 77.24 | 1,955,321 | -0.01(-0.01%) |
Sep 09, 2020 | 77.26 | 77.26 | 77.23 | 77.25 | 1,274,480 | +0.03(+0.04%) |
Sep 08, 2020 | 77.21 | 77.23 | 77.19 | 77.22 | 2,568,095 | +0.01(+0.01%) |
Sep 04, 2020 | 77.27 | 77.28 | 77.21 | 77.21 | 1,500,797 | -0.07(-0.10%) |
Sep 03, 2020 | 77.33 | 77.33 | 77.28 | 77.28 | 2,238,366 | -0.01(-0.01%) |
Sep 02, 2020 | 77.29 | 77.30 | 77.27 | 77.29 | 2,199,491 | +0.00(+0.00%) |