Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.71 | 71.79 | 71.53 | 71.59 | 11,203,049 | -0.11(-0.16%) |
Sep 29, 2022 | 71.62 | 71.73 | 71.58 | 71.70 | 3,611,678 | -0.14(-0.20%) |
Sep 28, 2022 | 71.58 | 71.87 | 71.57 | 71.85 | 6,373,890 | +0.55(+0.76%) |
Sep 27, 2022 | 71.45 | 71.51 | 71.28 | 71.30 | 4,436,187 | -0.08(-0.11%) |
Sep 26, 2022 | 71.62 | 71.66 | 71.36 | 71.38 | 5,538,723 | -0.36(-0.51%) |
Sep 23, 2022 | 71.92 | 71.92 | 71.69 | 71.74 | 4,546,256 | -0.11(-0.16%) |
Sep 22, 2022 | 71.97 | 72.03 | 71.81 | 71.86 | 3,954,817 | -0.28(-0.38%) |
Sep 21, 2022 | 72.23 | 72.23 | 71.94 | 72.13 | 2,902,840 | -0.07(-0.09%) |
Sep 20, 2022 | 72.19 | 72.26 | 72.16 | 72.20 | 6,254,980 | -0.09(-0.12%) |
Sep 19, 2022 | 72.23 | 72.31 | 72.21 | 72.29 | 6,071,414 | -0.11(-0.15%) |
Sep 16, 2022 | 72.30 | 72.44 | 72.27 | 72.39 | 2,269,830 | +0.02(+0.03%) |
Sep 15, 2022 | 72.35 | 72.43 | 72.32 | 72.37 | 3,052,638 | -0.06(-0.08%) |
Sep 14, 2022 | 72.39 | 72.51 | 72.39 | 72.43 | 2,535,913 | -0.09(-0.12%) |
Sep 13, 2022 | 72.49 | 72.52 | 72.45 | 72.52 | 6,293,324 | -0.24(-0.33%) |
Sep 12, 2022 | 72.83 | 72.88 | 72.74 | 72.76 | 3,188,443 | -0.04(-0.05%) |
Sep 09, 2022 | 72.87 | 72.93 | 72.78 | 72.79 | 1,806,211 | -0.07(-0.09%) |
Sep 08, 2022 | 72.88 | 72.92 | 72.84 | 72.86 | 3,247,480 | -0.02(-0.03%) |
Sep 07, 2022 | 72.84 | 72.91 | 72.80 | 72.88 | 1,864,616 | +0.12(+0.17%) |
Sep 06, 2022 | 72.87 | 72.89 | 72.53 | 72.76 | 7,408,935 | -0.19(-0.26%) |
Sep 02, 2022 | 72.90 | 73.08 | 72.90 | 72.95 | 2,490,208 | +0.11(+0.14%) |
Sep 01, 2022 | 72.73 | 72.87 | 72.71 | 72.84 | 3,692,250 | -0.06(-0.08%) |
Aug 31, 2022 | 72.97 | 73.03 | 72.88 | 72.90 | 2,551,238 | -0.09(-0.12%) |
Aug 30, 2022 | 72.95 | 73.06 | 72.90 | 72.99 | 2,201,326 | -0.04(-0.05%) |
Aug 29, 2022 | 73.06 | 73.07 | 73.01 | 73.03 | 2,090,083 | -0.20(-0.27%) |
Aug 26, 2022 | 73.11 | 73.23 | 73.06 | 73.23 | 2,565,350 | +0.02(+0.03%) |
Aug 25, 2022 | 73.11 | 73.24 | 73.11 | 73.21 | 7,015,146 | +0.12(+0.17%) |
Aug 24, 2022 | 73.13 | 73.16 | 73.07 | 73.08 | 1,843,089 | -0.11(-0.14%) |
Aug 23, 2022 | 73.14 | 73.35 | 73.10 | 73.19 | 13,137,461 | +0.02(+0.03%) |
Aug 22, 2022 | 73.26 | 73.41 | 73.14 | 73.17 | 3,330,106 | -0.13(-0.18%) |
Aug 19, 2022 | 73.26 | 73.31 | 73.22 | 73.30 | 1,420,423 | -0.11(-0.14%) |
Aug 18, 2022 | 73.37 | 73.48 | 73.37 | 73.41 | 1,709,825 | +0.10(+0.13%) |
Aug 17, 2022 | 73.34 | 73.38 | 73.23 | 73.31 | 2,176,391 | -0.35(-0.48%) |
Aug 16, 2022 | 73.57 | 73.67 | 73.45 | 73.67 | 2,469,257 | +0.10(+0.13%) |
Aug 15, 2022 | 73.58 | 73.62 | 73.54 | 73.57 | 2,385,496 | +0.06(+0.08%) |
Aug 12, 2022 | 73.53 | 73.54 | 73.42 | 73.51 | 2,487,115 | +0.11(+0.14%) |
Aug 11, 2022 | 73.54 | 73.68 | 73.40 | 73.41 | 1,756,328 | -0.05(-0.07%) |
Aug 10, 2022 | 73.58 | 73.67 | 73.46 | 73.46 | 2,468,468 | +0.11(+0.16%) |
Aug 09, 2022 | 73.36 | 73.41 | 73.33 | 73.34 | 2,212,762 | -0.10(-0.13%) |
Aug 08, 2022 | 73.43 | 73.51 | 73.42 | 73.44 | 2,751,248 | +0.02(+0.03%) |
Aug 05, 2022 | 73.40 | 73.45 | 73.35 | 73.42 | 2,336,608 | -0.39(-0.53%) |
Aug 04, 2022 | 73.73 | 73.81 | 73.62 | 73.81 | 3,751,533 | +0.18(+0.25%) |
Aug 03, 2022 | 73.62 | 73.64 | 73.39 | 73.63 | 2,435,877 | +0.03(+0.04%) |
Aug 02, 2022 | 73.97 | 74.00 | 73.54 | 73.60 | 10,562,161 | -0.35(-0.48%) |
Aug 01, 2022 | 73.94 | 74.02 | 73.92 | 73.95 | 2,798,595 | +0.01(+0.02%) |
Jul 29, 2022 | 73.89 | 74.01 | 73.84 | 73.94 | 2,846,668 | +0.01(+0.01%) |
Jul 28, 2022 | 73.96 | 73.99 | 73.84 | 73.93 | 2,250,255 | +0.27(+0.36%) |
Jul 27, 2022 | 73.53 | 73.73 | 73.51 | 73.66 | 2,252,141 | +0.14(+0.19%) |
Jul 26, 2022 | 73.60 | 73.68 | 73.51 | 73.52 | 1,676,128 | -0.02(-0.03%) |
Jul 25, 2022 | 73.53 | 73.61 | 73.50 | 73.54 | 2,090,429 | -0.09(-0.12%) |
Jul 22, 2022 | 73.58 | 73.74 | 73.54 | 73.62 | 1,877,169 | +0.28(+0.38%) |
Jul 21, 2022 | 73.08 | 73.37 | 73.08 | 73.35 | 1,851,882 | +0.31(+0.43%) |
Jul 20, 2022 | 73.16 | 73.17 | 73.01 | 73.03 | 5,290,008 | +0.01(+0.01%) |
Jul 19, 2022 | 73.13 | 73.21 | 73.02 | 73.02 | 2,380,488 | -0.11(-0.16%) |
Jul 18, 2022 | 73.16 | 73.17 | 73.07 | 73.14 | 1,947,511 | -0.04(-0.05%) |
Jul 15, 2022 | 73.06 | 73.29 | 73.06 | 73.18 | 3,352,401 | +0.05(+0.07%) |
Jul 14, 2022 | 72.97 | 73.18 | 72.90 | 73.13 | 2,472,594 | -0.06(-0.08%) |
Jul 13, 2022 | 73.05 | 73.29 | 72.99 | 73.19 | 4,057,649 | -0.06(-0.08%) |
Jul 12, 2022 | 73.33 | 73.35 | 73.23 | 73.24 | 2,018,234 | +0.05(+0.07%) |
Jul 11, 2022 | 73.21 | 73.30 | 73.17 | 73.20 | 1,699,164 | +0.06(+0.08%) |
Jul 08, 2022 | 73.15 | 73.19 | 73.09 | 73.14 | 3,390,177 | -0.15(-0.21%) |
Jul 07, 2022 | 73.38 | 73.38 | 73.23 | 73.29 | 6,995,966 | -0.05(-0.07%) |
Jul 06, 2022 | 73.66 | 73.66 | 73.34 | 73.34 | 4,957,516 | -0.30(-0.40%) |
Jul 05, 2022 | 73.83 | 73.83 | 73.58 | 73.63 | 5,143,981 | +0.11(+0.16%) |
Jul 01, 2022 | 73.43 | 73.68 | 73.43 | 73.52 | 3,164,609 | +0.32(+0.43%) |
Jun 30, 2022 | 73.13 | 73.29 | 73.13 | 73.20 | 3,090,078 | +0.19(+0.26%) |
Jun 29, 2022 | 72.82 | 73.02 | 72.82 | 73.01 | 5,773,228 | +0.12(+0.17%) |
Jun 28, 2022 | 72.78 | 72.89 | 72.78 | 72.89 | 2,310,828 | +0.03(+0.04%) |
Jun 27, 2022 | 72.88 | 72.98 | 72.82 | 72.86 | 2,789,796 | -0.12(-0.17%) |
Jun 24, 2022 | 72.89 | 73.11 | 72.89 | 72.98 | 6,308,920 | +0.00(+0.00%) |
Jun 23, 2022 | 72.93 | 73.18 | 72.93 | 72.98 | 3,199,921 | +0.17(+0.24%) |
Jun 22, 2022 | 72.82 | 72.90 | 72.80 | 72.81 | 8,269,891 | +0.22(+0.30%) |
Jun 21, 2022 | 72.50 | 72.66 | 72.50 | 72.59 | 25,430,406 | -0.06(-0.08%) |
Jun 17, 2022 | 72.70 | 72.73 | 72.54 | 72.65 | 8,338,074 | -0.02(-0.03%) |
Jun 16, 2022 | 72.30 | 72.70 | 72.30 | 72.67 | 4,667,851 | +0.11(+0.16%) |
Jun 15, 2022 | 72.34 | 72.64 | 72.22 | 72.55 | 4,799,864 | +0.41(+0.57%) |
Jun 14, 2022 | 72.14 | 72.46 | 72.12 | 72.14 | 3,820,185 | -0.24(-0.33%) |
Jun 13, 2022 | 72.49 | 72.60 | 72.21 | 72.38 | 6,155,163 | -0.51(-0.71%) |
Jun 10, 2022 | 73.09 | 73.09 | 72.90 | 72.90 | 2,794,934 | -0.42(-0.57%) |
Jun 09, 2022 | 73.31 | 73.38 | 73.30 | 73.32 | 3,764,356 | -0.10(-0.14%) |
Jun 08, 2022 | 73.37 | 73.49 | 73.37 | 73.42 | 3,860,646 | -0.07(-0.09%) |
Jun 07, 2022 | 73.45 | 73.55 | 73.45 | 73.49 | 2,261,926 | +0.03(+0.04%) |
Jun 06, 2022 | 73.54 | 73.54 | 73.44 | 73.46 | 2,780,608 | -0.13(-0.18%) |
Jun 03, 2022 | 73.56 | 73.60 | 73.55 | 73.59 | 2,482,321 | -0.04(-0.05%) |
Jun 02, 2022 | 73.73 | 73.73 | 73.57 | 73.63 | 2,717,833 | +0.02(+0.03%) |
Jun 01, 2022 | 73.79 | 73.80 | 73.57 | 73.61 | 2,190,503 | -0.23(-0.31%) |
May 31, 2022 | 73.86 | 73.91 | 73.76 | 73.84 | 2,704,654 | -0.19(-0.26%) |
May 27, 2022 | 74.00 | 74.04 | 73.96 | 74.03 | 3,527,226 | +0.06(+0.08%) |
May 26, 2022 | 73.92 | 74.07 | 73.92 | 73.97 | 4,417,076 | +0.04(+0.05%) |
May 25, 2022 | 73.87 | 73.98 | 73.87 | 73.93 | 3,799,939 | +0.08(+0.10%) |
May 24, 2022 | 73.59 | 73.86 | 73.59 | 73.86 | 4,311,811 | +0.30(+0.40%) |
May 23, 2022 | 73.67 | 73.67 | 73.54 | 73.56 | 2,971,546 | -0.08(-0.10%) |
May 20, 2022 | 73.62 | 73.68 | 73.55 | 73.64 | 2,797,475 | +0.10(+0.13%) |
May 19, 2022 | 73.63 | 73.64 | 73.54 | 73.54 | 2,559,191 | +0.12(+0.17%) |
May 18, 2022 | 73.35 | 73.48 | 73.33 | 73.42 | 2,900,410 | +0.01(+0.01%) |
May 17, 2022 | 73.46 | 73.52 | 73.40 | 73.41 | 4,806,257 | -0.22(-0.30%) |
May 16, 2022 | 73.53 | 73.66 | 73.53 | 73.63 | 3,610,960 | +0.10(+0.14%) |
May 13, 2022 | 73.53 | 73.56 | 73.47 | 73.53 | 7,208,503 | -0.07(-0.09%) |
May 12, 2022 | 73.56 | 73.67 | 73.54 | 73.59 | 3,716,060 | +0.13(+0.18%) |
May 11, 2022 | 73.19 | 73.53 | 73.19 | 73.46 | 43,316,208 | -0.05(-0.06%) |
May 10, 2022 | 73.42 | 73.54 | 73.42 | 73.51 | 26,895,466 | +0.47(+0.64%) |
May 09, 2022 | 73.30 | 73.45 | 73.04 | 73.04 | 3,674,163 | -0.14(-0.20%) |
May 06, 2022 | 73.01 | 73.33 | 73.01 | 73.18 | 4,321,703 | -0.10(-0.14%) |
May 05, 2022 | 73.32 | 73.37 | 73.19 | 73.29 | 4,128,204 | -0.15(-0.21%) |
May 04, 2022 | 73.15 | 73.52 | 73.08 | 73.44 | 12,508,322 | +0.27(+0.36%) |
May 03, 2022 | 73.20 | 73.32 | 73.16 | 73.17 | 4,611,994 | -0.02(-0.03%) |
May 02, 2022 | 73.23 | 73.26 | 73.19 | 73.19 | 5,744,517 | -0.09(-0.12%) |
Apr 29, 2022 | 73.25 | 73.36 | 73.24 | 73.28 | 7,557,334 | -0.16(-0.22%) |
Apr 28, 2022 | 73.52 | 73.52 | 73.35 | 73.44 | 4,279,934 | -0.09(-0.12%) |
Apr 27, 2022 | 73.71 | 73.71 | 73.50 | 73.53 | 4,691,145 | -0.09(-0.12%) |
Apr 26, 2022 | 73.53 | 73.63 | 73.53 | 73.62 | 3,991,982 | +0.18(+0.25%) |
Apr 25, 2022 | 73.44 | 73.60 | 73.41 | 73.43 | 4,200,447 | +0.18(+0.25%) |
Apr 22, 2022 | 73.08 | 73.29 | 73.07 | 73.25 | 3,956,909 | +0.02(+0.03%) |
Apr 21, 2022 | 73.16 | 73.39 | 73.14 | 73.23 | 3,722,141 | -0.22(-0.30%) |
Apr 20, 2022 | 73.39 | 73.48 | 73.39 | 73.45 | 3,648,205 | +0.11(+0.16%) |
Apr 19, 2022 | 73.49 | 73.52 | 73.33 | 73.34 | 3,874,410 | -0.28(-0.37%) |
Apr 18, 2022 | 73.63 | 73.67 | 73.60 | 73.62 | 3,581,894 | -0.05(-0.06%) |
Apr 14, 2022 | 73.75 | 73.81 | 73.65 | 73.66 | 4,386,911 | -0.19(-0.26%) |
Apr 13, 2022 | 73.85 | 74.00 | 73.83 | 73.85 | 3,772,184 | +0.07(+0.09%) |
Apr 12, 2022 | 73.72 | 73.84 | 73.70 | 73.79 | 3,482,728 | +0.24(+0.32%) |
Apr 11, 2022 | 73.48 | 73.59 | 73.48 | 73.55 | 5,034,873 | -0.03(-0.04%) |
Apr 08, 2022 | 73.55 | 73.64 | 73.54 | 73.58 | 4,680,018 | -0.15(-0.21%) |
Apr 07, 2022 | 73.73 | 73.79 | 73.66 | 73.73 | 5,263,828 | +0.08(+0.10%) |
Apr 06, 2022 | 73.56 | 73.75 | 73.54 | 73.65 | 4,549,179 | +0.00(+0.00%) |
Apr 05, 2022 | 73.83 | 73.90 | 73.62 | 73.65 | 3,109,438 | -0.25(-0.33%) |
Apr 04, 2022 | 73.85 | 73.90 | 73.81 | 73.90 | 2,971,548 | +0.05(+0.06%) |
Apr 01, 2022 | 73.79 | 73.90 | 73.79 | 73.85 | 4,836,988 | -0.16(-0.22%) |
Mar 31, 2022 | 74.04 | 74.10 | 74.01 | 74.02 | 5,006,093 | +0.00(+0.00%) |
Mar 30, 2022 | 73.92 | 74.04 | 73.92 | 74.02 | 5,638,229 | +0.08(+0.10%) |
Mar 29, 2022 | 73.87 | 73.98 | 73.85 | 73.94 | 5,484,646 | +0.15(+0.21%) |
Mar 28, 2022 | 73.82 | 73.90 | 73.79 | 73.79 | 3,812,480 | -0.09(-0.12%) |
Mar 25, 2022 | 74.06 | 74.07 | 73.82 | 73.87 | 13,522,760 | -0.27(-0.36%) |
Mar 24, 2022 | 74.03 | 74.19 | 74.03 | 74.14 | 13,716,806 | -0.07(-0.09%) |
Mar 23, 2022 | 74.20 | 74.25 | 74.14 | 74.21 | 12,224,856 | +0.06(+0.08%) |
Mar 22, 2022 | 74.11 | 74.17 | 74.09 | 74.15 | 4,611,719 | -0.08(-0.10%) |
Mar 21, 2022 | 74.44 | 74.44 | 74.21 | 74.23 | 3,095,731 | -0.36(-0.48%) |
Mar 18, 2022 | 74.55 | 74.59 | 74.53 | 74.59 | 7,150,678 | +0.02(+0.03%) |
Mar 17, 2022 | 74.51 | 74.61 | 74.49 | 74.57 | 2,945,068 | +0.02(+0.03%) |
Mar 16, 2022 | 74.55 | 74.63 | 74.36 | 74.55 | 4,403,697 | -0.05(-0.06%) |
Mar 15, 2022 | 74.69 | 74.75 | 74.59 | 74.60 | 4,077,927 | +0.00(+0.00%) |
Mar 14, 2022 | 74.69 | 74.74 | 74.58 | 74.60 | 4,998,746 | -0.27(-0.36%) |
Mar 11, 2022 | 74.91 | 74.92 | 74.83 | 74.86 | 2,926,790 | -0.07(-0.09%) |
Mar 10, 2022 | 74.98 | 74.88 | 74.93 | 3,733,545 | -0.12(-0.16%) | |
Mar 09, 2022 | 75.04 | 75.08 | 75.00 | 75.05 | 3,717,389 | -0.09(-0.11%) |
Mar 08, 2022 | 75.21 | 75.21 | 75.09 | 75.14 | 4,259,752 | -0.17(-0.23%) |
Mar 07, 2022 | 75.41 | 75.44 | 75.31 | 75.31 | 3,244,569 | -0.17(-0.23%) |
Mar 04, 2022 | 75.46 | 75.57 | 75.46 | 75.48 | 3,349,506 | +0.09(+0.13%) |
Mar 03, 2022 | 75.38 | 75.42 | 75.33 | 75.38 | 3,265,259 | +0.04(+0.05%) |
Mar 02, 2022 | 75.56 | 75.57 | 75.35 | 75.35 | 3,829,989 | -0.39(-0.51%) |
Mar 01, 2022 | 75.66 | 75.88 | 75.60 | 75.74 | 9,133,102 | +0.26(+0.35%) |
Feb 28, 2022 | 75.44 | 75.54 | 75.39 | 75.47 | 3,206,345 | +0.25(+0.33%) |
Feb 25, 2022 | 75.20 | 75.26 | 75.16 | 75.23 | 3,660,402 | -0.03(-0.04%) |
Feb 24, 2022 | 75.31 | 75.36 | 75.24 | 75.26 | 6,769,414 | +0.10(+0.14%) |
Feb 23, 2022 | 75.20 | 75.23 | 75.15 | 75.15 | 2,296,801 | -0.12(-0.16%) |
Feb 22, 2022 | 75.27 | 75.30 | 75.23 | 75.27 | 2,621,376 | -0.09(-0.11%) |
Feb 18, 2022 | 75.36 | 0 | +0.04(+0.05%) | |||
Feb 17, 2022 | 75.28 | 75.32 | 75.27 | 75.32 | 3,528,912 | +0.09(+0.11%) |
Feb 16, 2022 | 75.19 | 75.26 | 75.17 | 75.24 | 2,993,799 | +0.09(+0.13%) |
Feb 15, 2022 | 75.15 | 75.20 | 75.11 | 75.14 | 2,964,970 | +0.01(+0.01%) |
Feb 14, 2022 | 75.19 | 75.22 | 75.11 | 75.13 | 3,629,692 | -0.21(-0.28%) |
Feb 11, 2022 | 75.22 | 75.36 | 75.11 | 75.34 | 5,247,671 | +0.27(+0.35%) |
Feb 10, 2022 | 75.32 | 75.35 | 75.07 | 75.07 | 7,261,060 | -0.43(-0.57%) |
Feb 09, 2022 | 75.52 | 75.59 | 75.50 | 75.50 | 3,908,656 | -0.02(-0.03%) |
Feb 08, 2022 | 75.58 | 75.59 | 75.52 | 75.52 | 3,389,924 | -0.10(-0.14%) |
Feb 07, 2022 | 75.60 | 75.65 | 75.59 | 75.63 | 3,060,211 | +0.04(+0.05%) |
Feb 04, 2022 | 75.66 | 75.66 | 75.58 | 75.59 | 2,776,631 | -0.25(-0.33%) |
Feb 03, 2022 | 75.94 | 75.83 | 5,642,440 | -0.11(-0.15%) | ||
Feb 02, 2022 | 75.93 | 75.97 | 75.91 | 75.95 | 7,822,639 | +0.08(+0.10%) |
Feb 01, 2022 | 75.90 | 75.95 | 75.82 | 75.87 | 11,064,973 | -0.01(-0.01%) |
Jan 31, 2022 | 75.84 | 75.93 | 75.88 | 3,840,464 | -0.01(-0.01%) | |
Jan 28, 2022 | 75.83 | 75.90 | 75.81 | 75.89 | 14,818,136 | +0.06(+0.08%) |
Jan 27, 2022 | 75.87 | 75.89 | 75.82 | 75.83 | 3,826,633 | -0.04(-0.05%) |
Jan 26, 2022 | 76.10 | 76.13 | 75.87 | 75.87 | 8,792,667 | -0.22(-0.29%) |
Jan 25, 2022 | 76.12 | 76.18 | 76.09 | 76.09 | 3,735,211 | -0.06(-0.07%) |
Jan 24, 2022 | 76.14 | 76.22 | 76.12 | 76.14 | 4,760,729 | +0.04(+0.05%) |
Jan 21, 2022 | 76.20 | 76.20 | 76.08 | 76.11 | 2,856,877 | +0.12(+0.16%) |
Jan 20, 2022 | 76.00 | 76.03 | 75.96 | 75.98 | 4,898,260 | -0.01(-0.01%) |
Jan 19, 2022 | 75.99 | 76.06 | 75.99 | 75.99 | 2,244,067 | +0.05(+0.06%) |
Jan 18, 2022 | 76.03 | 76.08 | 75.94 | 75.94 | 3,705,225 | -0.22(-0.29%) |
Jan 14, 2022 | 76.16 | 0 | -0.14(-0.19%) | |||
Jan 13, 2022 | 76.23 | 76.30 | 76.23 | 76.30 | 4,019,932 | +0.05(+0.06%) |
Jan 12, 2022 | 76.26 | 76.29 | 76.24 | 76.26 | 4,137,804 | +0.02(+0.02%) |
Jan 11, 2022 | 76.14 | 76.26 | 76.14 | 76.24 | 1,882,351 | +0.02(+0.02%) |
Jan 10, 2022 | 76.24 | 76.25 | 76.19 | 76.22 | 3,107,901 | -0.07(-0.09%) |
Jan 07, 2022 | 76.30 | 76.30 | 76.24 | 76.29 | 2,141,203 | -0.02(-0.02%) |
Jan 06, 2022 | 76.35 | 76.38 | 76.30 | 76.30 | 4,169,528 | -0.12(-0.16%) |
Jan 05, 2022 | 76.52 | 76.54 | 76.40 | 76.43 | 2,951,694 | -0.14(-0.19%) |
Jan 04, 2022 | 76.48 | 76.57 | 76.48 | 76.57 | 2,429,554 | +0.05(+0.06%) |
Jan 03, 2022 | 76.52 | 76.54 | 76.49 | 76.52 | 3,177,831 | -0.14(-0.19%) |
Dec 31, 2021 | 76.67 | 76.71 | 76.65 | 76.67 | 2,440,547 | -0.01(-0.01%) |
Dec 30, 2021 | 76.63 | 76.67 | 76.61 | 76.67 | 3,374,129 | +0.06(+0.07%) |
Dec 29, 2021 | 76.63 | 76.65 | 76.58 | 76.62 | 3,790,008 | -0.03(-0.04%) |
Dec 28, 2021 | 76.65 | 76.67 | 76.64 | 76.65 | 3,980,722 | +0.00(+0.00%) |
Dec 27, 2021 | 76.65 | 76.66 | 76.63 | 76.65 | 3,317,685 | -0.01(-0.01%) |
Dec 23, 2021 | 76.67 | 76.67 | 76.64 | 76.66 | 2,613,826 | -0.02(-0.03%) |
Dec 22, 2021 | 76.67 | 76.69 | 76.64 | 76.68 | 3,357,483 | +0.05(+0.06%) |
Dec 21, 2021 | 76.77 | 76.77 | 76.63 | 76.63 | 2,669,419 | -0.12(-0.16%) |
Dec 20, 2021 | 76.76 | 76.80 | 76.73 | 76.76 | 2,593,473 | +0.03(+0.04%) |
Dec 17, 2021 | 76.75 | 76.78 | 76.70 | 76.73 | 3,682,458 | +0.01(+0.01%) |
Dec 16, 2021 | 76.65 | 76.75 | 76.65 | 76.72 | 2,707,827 | +0.09(+0.12%) |
Dec 15, 2021 | 76.56 | 76.63 | 76.49 | 76.62 | 2,794,902 | +0.02(+0.02%) |
Dec 14, 2021 | 76.60 | 76.64 | 76.59 | 76.60 | 2,691,906 | -0.05(-0.06%) |
Dec 13, 2021 | 76.62 | 76.69 | 76.60 | 76.65 | 2,509,414 | +0.05(+0.06%) |
Dec 10, 2021 | 76.60 | 76.66 | 76.48 | 76.60 | 2,358,099 | +0.06(+0.07%) |
Dec 09, 2021 | 76.60 | 76.61 | 76.55 | 76.55 | 2,455,926 | +0.00(+0.00%) |
Dec 08, 2021 | 76.57 | 76.58 | 76.51 | 76.55 | 2,817,386 | -0.03(-0.04%) |
Dec 07, 2021 | 76.60 | 76.62 | 76.55 | 76.58 | 2,438,105 | -0.08(-0.10%) |
Dec 06, 2021 | 76.76 | 76.76 | 76.65 | 76.65 | 2,782,235 | -0.09(-0.12%) |
Dec 03, 2021 | 76.60 | 76.80 | 76.60 | 76.75 | 2,701,956 | +0.08(+0.11%) |
Dec 02, 2021 | 76.74 | 76.74 | 76.62 | 76.66 | 7,292,253 | -0.13(-0.17%) |
Dec 01, 2021 | 76.71 | 76.79 | 76.65 | 76.79 | 3,034,818 | +0.01(+0.01%) |
Nov 30, 2021 | 76.88 | 76.99 | 76.88 | 76.78 | 3,819,270 | +0.00(+0.00%) |
Nov 29, 2021 | 76.67 | 76.80 | 76.67 | 76.78 | 2,472,154 | +0.02(+0.02%) |
Nov 26, 2021 | 76.64 | 76.81 | 76.63 | 76.76 | 1,178,047 | +0.27(+0.36%) |
Nov 24, 2021 | 76.48 | 76.53 | 76.48 | 76.49 | 5,239,693 | -0.07(-0.09%) |
Nov 23, 2021 | 76.57 | 76.59 | 76.54 | 76.56 | 7,240,279 | -0.02(-0.02%) |
Nov 22, 2021 | 76.65 | 76.67 | 76.56 | 76.57 | 2,388,459 | -0.16(-0.21%) |
Nov 19, 2021 | 76.83 | 76.88 | 76.74 | 76.74 | 4,098,239 | -0.04(-0.05%) |
Nov 18, 2021 | 76.71 | 76.77 | 76.71 | 76.77 | 1,621,078 | +0.01(+0.01%) |
Nov 17, 2021 | 76.71 | 76.76 | 76.70 | 76.76 | 3,071,595 | +0.06(+0.07%) |
Nov 16, 2021 | 76.67 | 76.74 | 76.67 | 76.71 | 1,727,848 | -0.01(-0.01%) |
Nov 15, 2021 | 76.75 | 76.77 | 76.70 | 76.72 | 2,786,640 | -0.05(-0.06%) |
Nov 12, 2021 | 76.79 | 76.79 | 76.73 | 76.76 | 2,938,788 | +0.08(+0.10%) |
Nov 11, 2021 | 76.74 | 76.75 | 76.68 | 76.69 | 2,256,732 | -0.13(-0.17%) |
Nov 10, 2021 | 76.90 | 76.82 | 4,077,730 | -0.21(-0.27%) | ||
Nov 09, 2021 | 77.06 | 77.07 | 77.03 | 77.03 | 2,692,559 | +0.01(+0.01%) |
Nov 08, 2021 | 77.04 | 77.06 | 76.96 | 77.02 | 2,912,446 | -0.08(-0.11%) |
Nov 05, 2021 | 77.05 | 77.11 | 77.00 | 77.10 | 2,825,627 | +0.08(+0.11%) |
Nov 04, 2021 | 76.95 | 77.06 | 76.95 | 77.02 | 3,131,128 | +0.09(+0.12%) |
Nov 03, 2021 | 76.91 | 76.94 | 76.78 | 76.92 | 3,009,914 | -0.01(-0.01%) |
Nov 02, 2021 | 76.88 | 76.96 | 76.86 | 76.93 | 2,776,376 | +0.09(+0.12%) |
Nov 01, 2021 | 76.81 | 76.86 | 76.78 | 76.84 | 2,493,952 | +0.01(+0.02%) |
Oct 29, 2021 | 76.77 | 76.89 | 76.74 | 76.83 | 3,523,103 | -0.02(-0.02%) |
Oct 28, 2021 | 76.82 | 76.91 | 76.81 | 76.85 | 3,278,797 | -0.02(-0.02%) |
Oct 27, 2021 | 76.87 | 76.91 | 76.77 | 76.86 | 3,529,250 | +0.02(+0.02%) |
Oct 26, 2021 | 76.86 | 76.85 | 2,570,165 | -0.04(-0.05%) | ||
Oct 25, 2021 | 76.83 | 76.90 | 76.80 | 76.88 | 2,952,911 | +0.08(+0.11%) |
Oct 22, 2021 | 76.81 | 76.84 | 76.73 | 76.80 | 3,798,577 | +0.01(+0.01%) |
Oct 21, 2021 | 76.88 | 76.93 | 76.79 | 76.79 | 2,851,345 | -0.16(-0.21%) |
Oct 20, 2021 | 76.94 | 76.97 | 76.94 | 76.95 | 2,655,743 | +0.02(+0.02%) |
Oct 19, 2021 | 76.92 | 76.95 | 76.91 | 76.93 | 3,132,960 | +0.03(+0.04%) |
Oct 18, 2021 | 76.91 | 76.94 | 76.86 | 76.90 | 2,528,299 | -0.09(-0.12%) |
Oct 15, 2021 | 77.04 | 77.09 | 76.98 | 77.00 | 1,868,306 | -0.09(-0.12%) |
Oct 14, 2021 | 77.10 | 77.12 | 77.08 | 77.09 | 1,638,729 | +0.03(+0.04%) |
Oct 13, 2021 | 77.06 | 77.09 | 77.04 | 77.06 | 2,709,153 | -0.03(-0.04%) |
Oct 12, 2021 | 76.98 | 77.10 | 76.98 | 77.09 | 1,693,406 | +0.06(+0.07%) |
Oct 11, 2021 | 77.08 | 77.09 | 77.03 | 77.03 | 1,031,639 | -0.09(-0.12%) |
Oct 08, 2021 | 77.19 | 77.19 | 77.12 | 77.13 | 2,679,193 | -0.05(-0.06%) |
Oct 07, 2021 | 77.21 | 77.21 | 77.17 | 77.18 | 3,349,875 | -0.05(-0.06%) |
Oct 06, 2021 | 77.23 | 77.23 | 77.20 | 77.22 | 1,935,684 | -0.02(-0.02%) |
Oct 05, 2021 | 77.29 | 77.29 | 77.24 | 77.24 | 1,634,030 | -0.05(-0.06%) |
Oct 04, 2021 | 77.31 | 77.33 | 77.27 | 77.29 | 2,407,334 | -0.05(-0.06%) |