Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.31 | 78.44 | 77.55 | 77.57 | 4,158,088 | -0.63(-0.81%) |
Mar 30, 2022 | 78.02 | 78.26 | 77.88 | 78.20 | 2,192,071 | -0.08(-0.10%) |
Mar 29, 2022 | 77.82 | 78.31 | 77.62 | 78.28 | 2,809,045 | +0.88(+1.14%) |
Mar 28, 2022 | 76.77 | 77.40 | 76.69 | 77.40 | 2,422,869 | +0.62(+0.81%) |
Mar 25, 2022 | 76.55 | 76.82 | 76.15 | 76.78 | 1,635,446 | +0.42(+0.55%) |
Mar 24, 2022 | 75.81 | 76.36 | 75.74 | 76.36 | 2,144,378 | +0.48(+0.63%) |
Mar 23, 2022 | 76.61 | 76.64 | 75.88 | 75.88 | 1,987,300 | -0.94(-1.22%) |
Mar 22, 2022 | 76.54 | 76.95 | 76.46 | 76.82 | 1,941,153 | +0.38(+0.50%) |
Mar 21, 2022 | 76.54 | 76.95 | 76.03 | 76.44 | 4,227,648 | -0.14(-0.18%) |
Mar 18, 2022 | 76.00 | 76.64 | 75.78 | 76.58 | 2,584,455 | +0.49(+0.64%) |
Mar 17, 2022 | 75.11 | 76.09 | 75.11 | 76.09 | 3,485,854 | +0.88(+1.17%) |
Mar 16, 2022 | 74.79 | 75.25 | 73.81 | 75.21 | 4,655,256 | +0.74(+0.99%) |
Mar 15, 2022 | 73.52 | 74.52 | 73.49 | 74.47 | 4,814,343 | +1.32(+1.80%) |
Mar 14, 2022 | 73.51 | 74.02 | 72.95 | 73.15 | 3,272,633 | -0.08(-0.11%) |
Mar 11, 2022 | 74.04 | 74.38 | 73.19 | 73.23 | 2,424,104 | -0.52(-0.71%) |
Mar 10, 2022 | 73.14 | 73.91 | 72.97 | 73.75 | 3,015,498 | -0.11(-0.15%) |
Mar 09, 2022 | 73.69 | 74.24 | 73.35 | 73.86 | 3,518,933 | +1.17(+1.61%) |
Mar 08, 2022 | 74.03 | 74.31 | 72.68 | 72.69 | 5,087,644 | -1.39(-1.88%) |
Mar 07, 2022 | 74.94 | 75.01 | 74.08 | 74.08 | 2,801,800 | -1.17(-1.55%) |
Mar 04, 2022 | 74.29 | 75.31 | 74.16 | 75.25 | 2,980,709 | +0.50(+0.67%) |
Mar 03, 2022 | 75.00 | 75.27 | 74.41 | 74.75 | 3,019,399 | +0.24(+0.32%) |
Mar 02, 2022 | 73.64 | 74.72 | 73.60 | 74.51 | 3,996,218 | +1.05(+1.43%) |
Mar 01, 2022 | 73.75 | 74.20 | 73.09 | 73.46 | 4,147,495 | -0.27(-0.37%) |
Feb 28, 2022 | 73.58 | 74.03 | 72.96 | 73.73 | 4,527,556 | -0.52(-0.70%) |
Feb 25, 2022 | 72.73 | 74.30 | 73.21 | 74.25 | 5,037,869 | +1.63(+2.24%) |
Feb 24, 2022 | 70.73 | 72.76 | 70.44 | 72.62 | 7,685,456 | +0.74(+1.03%) |
Feb 23, 2022 | 73.14 | 73.30 | 71.83 | 71.88 | 4,681,435 | -0.95(-1.30%) |
Feb 22, 2022 | 73.26 | 73.53 | 72.48 | 72.83 | 3,736,796 | -0.55(-0.75%) |
Feb 18, 2022 | 73.38 | 0 | -0.18(-0.24%) | |||
Feb 17, 2022 | 74.12 | 74.15 | 73.49 | 73.56 | 2,965,747 | -0.91(-1.22%) |
Feb 16, 2022 | 74.41 | 74.67 | 73.79 | 74.47 | 2,639,026 | -0.21(-0.28%) |
Feb 15, 2022 | 74.74 | 75.01 | 74.36 | 74.68 | 1,999,353 | +0.52(+0.70%) |
Feb 14, 2022 | 74.48 | 74.65 | 73.61 | 74.16 | 3,828,278 | -0.36(-0.48%) |
Feb 11, 2022 | 75.41 | 75.80 | 74.37 | 74.52 | 6,720,089 | -0.76(-1.01%) |
Feb 10, 2022 | 75.84 | 76.42 | 74.99 | 75.28 | 5,199,096 | -1.54(-2.00%) |
Feb 09, 2022 | 76.43 | 76.82 | 76.43 | 76.82 | 4,889,899 | +0.90(+1.19%) |
Feb 08, 2022 | 75.54 | 76.06 | 75.33 | 75.92 | 4,180,901 | +0.23(+0.30%) |
Feb 07, 2022 | 75.97 | 76.13 | 75.52 | 75.69 | 3,411,538 | -0.16(-0.21%) |
Feb 04, 2022 | 75.72 | 76.39 | 75.19 | 75.85 | 4,955,123 | -0.19(-0.25%) |
Feb 03, 2022 | 76.45 | 75.99 | 76.04 | 5,380,389 | -0.90(-1.17%) | |
Feb 02, 2022 | 76.24 | 77.02 | 76.07 | 76.94 | 3,988,310 | +0.77(+1.01%) |
Feb 01, 2022 | 76.16 | 76.28 | 75.43 | 76.17 | 5,608,662 | +0.11(+0.14%) |
Jan 31, 2022 | 74.93 | 76.13 | 76.06 | 5,206,853 | +0.90(+1.20%) | |
Jan 28, 2022 | 73.41 | 75.15 | 72.91 | 75.16 | 6,936,664 | +1.76(+2.40%) |
Jan 27, 2022 | 73.98 | 74.68 | 73.18 | 73.40 | 11,784,822 | -0.02(-0.03%) |
Jan 26, 2022 | 74.70 | 75.07 | 72.96 | 73.42 | 8,613,379 | -0.89(-1.20%) |
Jan 25, 2022 | 74.64 | 74.99 | 73.68 | 74.31 | 4,884,256 | -1.22(-1.61%) |
Jan 24, 2022 | 74.55 | 75.60 | 73.32 | 75.53 | 13,209,139 | +0.34(+0.45%) |
Jan 21, 2022 | 75.89 | 76.38 | 75.16 | 75.19 | 6,134,805 | -0.78(-1.03%) |
Jan 20, 2022 | 76.94 | 77.54 | 75.92 | 75.97 | 4,738,891 | -0.72(-0.94%) |
Jan 19, 2022 | 76.89 | 77.50 | 76.66 | 76.69 | 4,415,136 | -0.09(-0.12%) |
Jan 18, 2022 | 77.11 | 77.15 | 76.59 | 76.78 | 4,305,004 | -0.80(-1.03%) |
Jan 14, 2022 | 77.58 | 0 | -0.33(-0.42%) | |||
Jan 13, 2022 | 78.82 | 78.82 | 77.80 | 77.91 | 4,252,906 | -0.80(-1.02%) |
Jan 12, 2022 | 78.66 | 78.86 | 78.41 | 78.71 | 2,878,994 | +0.09(+0.11%) |
Jan 11, 2022 | 78.29 | 78.62 | 77.69 | 78.62 | 3,129,137 | +0.27(+0.34%) |
Jan 10, 2022 | 78.14 | 78.38 | 77.49 | 78.35 | 4,250,949 | -0.20(-0.25%) |
Jan 07, 2022 | 78.75 | 78.80 | 78.44 | 78.55 | 3,019,145 | -0.29(-0.37%) |
Jan 06, 2022 | 78.96 | 79.34 | 78.76 | 78.84 | 4,462,041 | -0.33(-0.42%) |
Jan 05, 2022 | 80.06 | 80.33 | 79.13 | 79.17 | 3,367,708 | -0.96(-1.20%) |
Jan 04, 2022 | 80.39 | 80.50 | 79.92 | 80.13 | 2,209,141 | -0.27(-0.34%) |
Jan 03, 2022 | 80.84 | 80.84 | 79.73 | 80.40 | 2,768,766 | -0.50(-0.62%) |
Dec 31, 2021 | 81.03 | 81.21 | 80.86 | 80.90 | 1,747,157 | -0.10(-0.12%) |
Dec 30, 2021 | 81.19 | 81.33 | 80.93 | 81.00 | 1,708,776 | -0.04(-0.05%) |
Dec 29, 2021 | 80.78 | 81.19 | 80.70 | 81.04 | 1,982,058 | +0.35(+0.43%) |
Dec 28, 2021 | 80.64 | 80.86 | 80.57 | 80.69 | 1,977,473 | +0.12(+0.15%) |
Dec 27, 2021 | 79.86 | 80.57 | 79.75 | 80.57 | 1,748,946 | +0.90(+1.13%) |
Dec 23, 2021 | 79.47 | 79.90 | 79.47 | 79.67 | 2,374,251 | +0.30(+0.38%) |
Dec 22, 2021 | 78.73 | 79.37 | 78.66 | 79.37 | 2,416,053 | +0.56(+0.71%) |
Dec 21, 2021 | 78.61 | 78.81 | 78.11 | 78.81 | 2,006,405 | +0.57(+0.73%) |
Dec 20, 2021 | 78.16 | 78.31 | 77.62 | 78.24 | 3,333,478 | -0.37(-0.47%) |
Dec 17, 2021 | 79.20 | 79.42 | 78.55 | 78.61 | 3,787,750 | -0.87(-1.09%) |
Dec 16, 2021 | 79.53 | 79.82 | 79.22 | 79.48 | 5,875,100 | +0.12(+0.15%) |
Dec 15, 2021 | 78.27 | 79.38 | 78.26 | 79.36 | 3,835,741 | +1.11(+1.42%) |
Dec 14, 2021 | 78.33 | 78.54 | 77.88 | 78.25 | 2,823,712 | -0.53(-0.67%) |
Dec 13, 2021 | 78.36 | 79.03 | 78.28 | 78.78 | 3,221,913 | +0.09(+0.11%) |
Dec 10, 2021 | 78.27 | 78.69 | 78.19 | 78.69 | 3,295,868 | +0.82(+1.05%) |
Dec 09, 2021 | 77.98 | 78.19 | 77.84 | 77.87 | 1,823,502 | -0.28(-0.36%) |
Dec 08, 2021 | 78.21 | 78.27 | 77.72 | 78.15 | 2,627,376 | +0.10(+0.13%) |
Dec 07, 2021 | 77.72 | 78.19 | 77.72 | 78.05 | 3,509,047 | +0.80(+1.04%) |
Dec 06, 2021 | 77.00 | 77.48 | 76.87 | 77.25 | 4,656,576 | +0.65(+0.85%) |
Dec 03, 2021 | 76.94 | 77.09 | 76.02 | 76.60 | 7,789,091 | -0.11(-0.14%) |
Dec 02, 2021 | 75.63 | 77.00 | 75.59 | 76.71 | 6,754,936 | +1.27(+1.68%) |
Dec 01, 2021 | 76.58 | 77.21 | 75.43 | 75.44 | 7,577,115 | -0.52(-0.68%) |
Nov 30, 2021 | 77.24 | 77.42 | 75.91 | 75.96 | 6,606,504 | -1.65(-2.13%) |
Nov 29, 2021 | 77.54 | 77.94 | 77.25 | 77.61 | 2,951,138 | +0.63(+0.82%) |
Nov 26, 2021 | 77.29 | 77.89 | 76.78 | 76.98 | 2,855,947 | -0.95(-1.22%) |
Nov 24, 2021 | 77.56 | 77.93 | 77.38 | 77.93 | 2,233,682 | +0.19(+0.24%) |
Nov 23, 2021 | 77.49 | 77.80 | 77.22 | 77.74 | 3,773,424 | +0.12(+0.15%) |
Nov 22, 2021 | 78.02 | 78.17 | 77.59 | 77.62 | 3,326,156 | -0.30(-0.39%) |
Nov 19, 2021 | 78.23 | 78.34 | 77.86 | 77.92 | 2,291,178 | -0.09(-0.12%) |
Nov 18, 2021 | 78.22 | 78.04 | 77.66 | 78.01 | 2,690,998 | -0.18(-0.23%) |
Nov 17, 2021 | 78.33 | 78.33 | 78.03 | 78.19 | 4,331,579 | -0.25(-0.32%) |
Nov 16, 2021 | 78.16 | 78.68 | 78.16 | 78.44 | 3,641,920 | +0.23(+0.29%) |
Nov 15, 2021 | 78.35 | 78.35 | 78.07 | 78.21 | 2,975,970 | +0.05(+0.06%) |
Nov 12, 2021 | 77.90 | 78.29 | 77.75 | 78.16 | 2,000,802 | +0.49(+0.63%) |
Nov 11, 2021 | 77.95 | 77.95 | 77.52 | 77.67 | 1,735,175 | -0.11(-0.14%) |
Nov 10, 2021 | 77.73 | 77.78 | 3,352,540 | -0.02(-0.03%) | ||
Nov 09, 2021 | 77.80 | 77.95 | 77.61 | 77.80 | 5,084,422 | -0.05(-0.06%) |
Nov 08, 2021 | 77.95 | 77.98 | 77.49 | 77.85 | 4,920,331 | +0.07(+0.09%) |
Nov 05, 2021 | 78.18 | 78.25 | 77.50 | 77.78 | 6,834,844 | -0.39(-0.50%) |
Nov 04, 2021 | 78.11 | 78.27 | 77.89 | 78.17 | 3,838,568 | +0.10(+0.13%) |
Nov 03, 2021 | 77.75 | 78.09 | 77.51 | 78.07 | 3,361,257 | +0.20(+0.26%) |
Nov 02, 2021 | 77.48 | 77.90 | 77.46 | 77.87 | 4,221,213 | +0.41(+0.53%) |
Nov 01, 2021 | 77.66 | 77.54 | 77.22 | 77.46 | 3,117,099 | -0.09(-0.12%) |
Oct 29, 2021 | 76.98 | 77.61 | 76.98 | 77.55 | 3,791,397 | +0.25(+0.32%) |
Oct 28, 2021 | 76.94 | 77.39 | 76.87 | 77.30 | 3,145,001 | +0.50(+0.65%) |
Oct 27, 2021 | 77.53 | 77.61 | 76.78 | 76.80 | 3,607,242 | -0.81(-1.04%) |
Oct 26, 2021 | 77.79 | 77.61 | 3,620,289 | -0.01(-0.01%) | ||
Oct 25, 2021 | 77.61 | 77.79 | 77.29 | 77.62 | 3,529,616 | +0.10(+0.13%) |
Oct 22, 2021 | 77.31 | 77.62 | 77.15 | 77.52 | 6,947,469 | +0.31(+0.40%) |
Oct 21, 2021 | 76.79 | 77.21 | 76.69 | 77.21 | 18,644,424 | +0.36(+0.47%) |
Oct 20, 2021 | 76.53 | 76.97 | 76.53 | 76.85 | 2,016,593 | +0.42(+0.55%) |
Oct 19, 2021 | 76.00 | 76.43 | 75.97 | 76.43 | 2,896,729 | +0.61(+0.80%) |
Oct 18, 2021 | 75.43 | 75.89 | 75.24 | 75.82 | 2,720,411 | +0.11(+0.15%) |
Oct 15, 2021 | 75.77 | 76.06 | 75.67 | 75.71 | 2,506,109 | +0.12(+0.16%) |
Oct 14, 2021 | 75.00 | 75.61 | 74.97 | 75.59 | 2,513,459 | +1.09(+1.46%) |
Oct 13, 2021 | 74.14 | 74.63 | 73.86 | 74.50 | 3,355,777 | +0.45(+0.61%) |
Oct 12, 2021 | 74.31 | 74.41 | 73.87 | 74.05 | 4,076,752 | +0.02(+0.03%) |
Oct 11, 2021 | 74.43 | 74.77 | 74.00 | 74.03 | 2,309,512 | -0.39(-0.52%) |
Oct 08, 2021 | 74.80 | 74.84 | 74.40 | 74.42 | 1,935,730 | -0.31(-0.41%) |
Oct 07, 2021 | 74.45 | 75.20 | 74.45 | 74.73 | 1,929,132 | +0.66(+0.89%) |
Oct 06, 2021 | 73.27 | 74.12 | 73.05 | 74.07 | 4,370,572 | +0.34(+0.46%) |
Oct 05, 2021 | 73.39 | 74.09 | 73.28 | 73.73 | 2,637,589 | +0.45(+0.61%) |
Oct 04, 2021 | 73.67 | 73.96 | 72.85 | 73.28 | 6,561,172 | -0.63(-0.85%) |
Oct 01, 2021 | 73.72 | 74.30 | 72.94 | 73.91 | 5,362,703 | +0.41(+0.56%) |
Sep 30, 2021 | 74.57 | 74.74 | 73.52 | 73.50 | 7,498,115 | -0.74(-1.00%) |
Sep 29, 2021 | 74.07 | 74.66 | 73.97 | 74.24 | 5,181,489 | +0.46(+0.62%) |
Sep 28, 2021 | 74.54 | 74.54 | 73.64 | 73.78 | 11,789,321 | -1.15(-1.53%) |
Sep 27, 2021 | 75.58 | 75.58 | 74.90 | 74.93 | 3,458,997 | -0.74(-0.98%) |
Sep 24, 2021 | 75.59 | 75.90 | 75.51 | 75.67 | 2,494,270 | -0.35(-0.46%) |
Sep 23, 2021 | 75.65 | 76.35 | 75.65 | 76.02 | 3,765,729 | +0.52(+0.69%) |
Sep 22, 2021 | 75.47 | 75.85 | 75.15 | 75.50 | 5,705,181 | +0.37(+0.49%) |
Sep 21, 2021 | 75.47 | 75.86 | 75.12 | 75.13 | 4,566,572 | -0.04(-0.05%) |
Sep 20, 2021 | 75.15 | 75.61 | 74.48 | 75.17 | 6,640,831 | -0.72(-0.95%) |
Sep 17, 2021 | 76.44 | 76.44 | 75.83 | 75.89 | 2,899,955 | -0.60(-0.78%) |
Sep 16, 2021 | 76.65 | 76.80 | 76.10 | 76.49 | 1,733,732 | -0.20(-0.26%) |
Sep 15, 2021 | 76.44 | 76.90 | 76.23 | 76.69 | 1,970,194 | +0.37(+0.48%) |
Sep 14, 2021 | 76.88 | 76.92 | 76.22 | 76.32 | 2,315,117 | -0.33(-0.43%) |
Sep 13, 2021 | 77.20 | 77.33 | 76.39 | 76.65 | 2,066,017 | -0.21(-0.27%) |
Sep 10, 2021 | 77.43 | 77.51 | 76.84 | 76.86 | 2,435,416 | -0.42(-0.54%) |
Sep 09, 2021 | 77.77 | 77.91 | 77.27 | 77.28 | 2,438,949 | -0.52(-0.67%) |
Sep 08, 2021 | 77.40 | 77.86 | 77.35 | 77.80 | 2,431,378 | +0.38(+0.49%) |
Sep 07, 2021 | 78.19 | 78.19 | 77.34 | 77.42 | 1,640,049 | -0.84(-1.07%) |
Sep 03, 2021 | 78.11 | 78.39 | 77.93 | 78.26 | 1,452,048 | -0.02(-0.03%) |
Sep 02, 2021 | 78.16 | 78.32 | 78.01 | 78.28 | 1,860,602 | +0.34(+0.44%) |
Sep 01, 2021 | 77.73 | 78.05 | 77.59 | 77.94 | 2,583,931 | +0.29(+0.37%) |
Aug 31, 2021 | 77.77 | 77.82 | 77.52 | 77.65 | 1,953,693 | -0.09(-0.12%) |
Aug 30, 2021 | 77.50 | 77.91 | 77.46 | 77.74 | 1,402,416 | +0.28(+0.36%) |
Aug 27, 2021 | 77.24 | 77.53 | 77.02 | 77.46 | 1,600,492 | +0.34(+0.44%) |
Aug 26, 2021 | 77.42 | 77.46 | 77.03 | 77.12 | 2,039,956 | -0.37(-0.48%) |
Aug 25, 2021 | 77.52 | 77.58 | 77.29 | 77.49 | 1,914,101 | -0.01(-0.01%) |
Aug 24, 2021 | 77.88 | 77.88 | 77.49 | 77.50 | 1,550,598 | -0.25(-0.32%) |
Aug 23, 2021 | 77.75 | 77.97 | 77.65 | 77.75 | 1,890,176 | +0.16(+0.21%) |
Aug 20, 2021 | 77.05 | 77.71 | 76.91 | 77.59 | 2,809,454 | +0.57(+0.74%) |
Aug 19, 2021 | 76.22 | 77.22 | 76.22 | 77.02 | 4,861,306 | +0.34(+0.44%) |
Aug 18, 2021 | 77.42 | 77.53 | 76.64 | 76.68 | 2,728,983 | -0.89(-1.15%) |
Aug 17, 2021 | 77.24 | 77.59 | 77.13 | 77.57 | 2,886,733 | +0.08(+0.10%) |
Aug 16, 2021 | 76.89 | 77.49 | 76.81 | 77.49 | 2,590,536 | +0.40(+0.52%) |
Aug 13, 2021 | 76.90 | 77.09 | 76.88 | 77.09 | 1,602,247 | +0.32(+0.42%) |
Aug 12, 2021 | 76.75 | 76.81 | 76.51 | 76.77 | 1,511,491 | +0.17(+0.22%) |
Aug 11, 2021 | 76.67 | 76.80 | 76.53 | 76.60 | 2,187,824 | +0.11(+0.14%) |
Aug 10, 2021 | 76.54 | 76.67 | 76.40 | 76.49 | 1,481,686 | -0.07(-0.09%) |
Aug 09, 2021 | 76.58 | 76.62 | 76.42 | 76.56 | 2,117,774 | +0.08(+0.10%) |
Aug 06, 2021 | 76.44 | 76.59 | 76.34 | 76.48 | 1,598,650 | -0.04(-0.05%) |
Aug 05, 2021 | 76.35 | 76.53 | 76.22 | 76.52 | 1,651,954 | +0.26(+0.34%) |
Aug 04, 2021 | 76.53 | 76.59 | 76.13 | 76.26 | 2,143,526 | -0.30(-0.39%) |
Aug 03, 2021 | 76.00 | 76.57 | 75.95 | 76.56 | 2,705,518 | +0.47(+0.62%) |
Aug 02, 2021 | 76.31 | 76.47 | 76.03 | 76.09 | 2,027,121 | -0.13(-0.17%) |
Jul 30, 2021 | 75.82 | 76.45 | 75.82 | 76.22 | 1,926,624 | -0.01(-0.01%) |
Jul 29, 2021 | 76.31 | 76.40 | 76.19 | 76.23 | 1,478,481 | +0.18(+0.24%) |
Jul 28, 2021 | 76.15 | 76.22 | 75.83 | 76.05 | 3,055,745 | -0.18(-0.24%) |
Jul 27, 2021 | 76.11 | 76.23 | 75.85 | 76.23 | 2,178,697 | +0.12(+0.16%) |
Jul 26, 2021 | 76.20 | 76.23 | 75.93 | 76.11 | 1,642,376 | -0.14(-0.18%) |
Jul 23, 2021 | 75.74 | 76.30 | 75.54 | 76.25 | 2,012,477 | +0.78(+1.03%) |
Jul 22, 2021 | 75.19 | 75.50 | 75.15 | 75.47 | 2,654,866 | +0.24(+0.32%) |
Jul 21, 2021 | 75.16 | 75.35 | 75.06 | 75.23 | 1,892,705 | +0.04(+0.05%) |
Jul 20, 2021 | 74.80 | 75.45 | 74.69 | 75.19 | 2,291,114 | +0.61(+0.82%) |
Jul 19, 2021 | 74.82 | 75.03 | 74.07 | 74.58 | 6,240,250 | -0.70(-0.93%) |
Jul 16, 2021 | 75.47 | 75.58 | 75.20 | 75.28 | 2,820,402 | +0.09(+0.12%) |
Jul 15, 2021 | 74.94 | 75.22 | 74.86 | 75.19 | 1,826,825 | +0.07(+0.09%) |
Jul 14, 2021 | 75.14 | 75.21 | 74.95 | 75.12 | 1,888,423 | +0.27(+0.36%) |
Jul 13, 2021 | 74.95 | 75.28 | 74.80 | 74.85 | 2,590,791 | -0.16(-0.21%) |
Jul 12, 2021 | 75.02 | 75.07 | 74.88 | 75.01 | 2,431,134 | +0.02(+0.03%) |
Jul 09, 2021 | 74.81 | 75.03 | 74.56 | 74.99 | 2,562,300 | +0.52(+0.70%) |
Jul 08, 2021 | 74.28 | 74.61 | 74.17 | 74.47 | 2,937,733 | -0.49(-0.65%) |
Jul 07, 2021 | 74.64 | 74.97 | 74.55 | 74.96 | 2,574,255 | +0.45(+0.60%) |
Jul 06, 2021 | 74.53 | 74.59 | 74.03 | 74.51 | 1,763,348 | -0.01(-0.01%) |
Jul 02, 2021 | 74.29 | 74.56 | 74.20 | 74.52 | 1,542,578 | +0.46(+0.62%) |
Jul 01, 2021 | 73.64 | 74.09 | 73.64 | 74.06 | 1,804,728 | +0.45(+0.61%) |
Jun 30, 2021 | 73.73 | 73.78 | 73.55 | 73.61 | 2,109,815 | -0.06(-0.08%) |
Jun 29, 2021 | 73.70 | 73.89 | 73.58 | 73.67 | 2,119,955 | -0.03(-0.04%) |
Jun 28, 2021 | 73.69 | 73.77 | 73.50 | 73.70 | 1,696,970 | +0.14(+0.19%) |
Jun 25, 2021 | 73.25 | 73.60 | 73.14 | 73.56 | 1,948,151 | +0.48(+0.66%) |
Jun 24, 2021 | 73.04 | 73.20 | 72.91 | 73.08 | 2,177,793 | +0.47(+0.65%) |
Jun 23, 2021 | 73.03 | 73.03 | 72.61 | 72.61 | 2,412,870 | -0.37(-0.51%) |
Jun 22, 2021 | 72.76 | 73.13 | 72.71 | 72.98 | 2,727,776 | +0.22(+0.30%) |
Jun 21, 2021 | 72.27 | 72.79 | 72.00 | 72.76 | 3,732,221 | +0.92(+1.28%) |
Jun 18, 2021 | 72.43 | 72.43 | 71.81 | 71.84 | 4,013,645 | -0.84(-1.16%) |
Jun 17, 2021 | 72.38 | 72.86 | 72.28 | 72.68 | 4,013,369 | +0.18(+0.25%) |
Jun 16, 2021 | 73.24 | 73.26 | 72.23 | 72.50 | 3,186,665 | -0.58(-0.79%) |
Jun 15, 2021 | 73.45 | 73.45 | 73.03 | 73.08 | 3,188,995 | -0.27(-0.37%) |
Jun 14, 2021 | 73.32 | 73.35 | 72.94 | 73.35 | 1,718,301 | +0.12(+0.16%) |
Jun 11, 2021 | 73.28 | 73.28 | 72.98 | 73.23 | 4,536,524 | -0.09(-0.12%) |
Jun 10, 2021 | 72.89 | 73.34 | 72.76 | 73.32 | 3,331,773 | +0.40(+0.55%) |
Jun 09, 2021 | 72.78 | 73.14 | 72.78 | 72.92 | 2,101,498 | +0.15(+0.21%) |
Jun 08, 2021 | 73.00 | 73.03 | 72.53 | 72.77 | 2,333,246 | -0.09(-0.12%) |
Jun 07, 2021 | 73.01 | 73.01 | 72.75 | 72.86 | 2,536,837 | -0.05(-0.07%) |
Jun 04, 2021 | 72.47 | 72.94 | 72.47 | 72.91 | 2,865,232 | +0.55(+0.76%) |
Jun 03, 2021 | 72.02 | 72.47 | 71.87 | 72.36 | 2,568,974 | -0.03(-0.04%) |
Jun 02, 2021 | 72.27 | 72.44 | 72.14 | 72.39 | 2,454,575 | +0.24(+0.33%) |
Jun 01, 2021 | 72.92 | 72.92 | 72.11 | 72.15 | 3,051,226 | -0.43(-0.59%) |
May 28, 2021 | 72.55 | 72.79 | 72.53 | 72.58 | 3,047,473 | +0.26(+0.36%) |
May 27, 2021 | 72.42 | 72.55 | 72.28 | 72.32 | 4,457,876 | -0.04(-0.06%) |
May 26, 2021 | 72.46 | 72.53 | 72.28 | 72.36 | 9,045,744 | -0.05(-0.07%) |
May 25, 2021 | 72.75 | 72.77 | 72.34 | 72.41 | 2,985,664 | -0.30(-0.41%) |
May 24, 2021 | 72.83 | 72.97 | 72.66 | 72.71 | 1,878,380 | +0.24(+0.33%) |
May 21, 2021 | 72.80 | 73.09 | 72.39 | 72.47 | 2,514,902 | -0.11(-0.15%) |
May 20, 2021 | 71.73 | 72.83 | 71.73 | 72.58 | 2,623,377 | +0.85(+1.18%) |
May 19, 2021 | 71.43 | 71.77 | 71.06 | 71.73 | 3,971,150 | -0.30(-0.42%) |
May 18, 2021 | 72.37 | 72.47 | 72.01 | 72.03 | 2,436,299 | -0.32(-0.44%) |
May 17, 2021 | 72.47 | 72.69 | 72.21 | 72.35 | 2,782,083 | -0.29(-0.40%) |
May 14, 2021 | 72.32 | 72.83 | 72.29 | 72.64 | 1,952,531 | +0.60(+0.83%) |
May 13, 2021 | 71.29 | 72.36 | 71.24 | 72.04 | 3,431,718 | +0.91(+1.28%) |
May 12, 2021 | 72.00 | 72.14 | 71.09 | 71.13 | 5,754,103 | -1.19(-1.65%) |
May 11, 2021 | 72.36 | 72.68 | 72.08 | 72.32 | 6,726,923 | -0.71(-0.97%) |
May 10, 2021 | 73.09 | 73.61 | 72.99 | 73.03 | 2,711,034 | +0.11(+0.15%) |
May 07, 2021 | 72.76 | 73.14 | 72.64 | 72.92 | 2,268,476 | +0.32(+0.44%) |
May 06, 2021 | 72.02 | 72.62 | 71.99 | 72.60 | 3,882,779 | +0.56(+0.78%) |
May 05, 2021 | 72.17 | 72.33 | 71.84 | 72.04 | 2,285,636 | -0.06(-0.08%) |
May 04, 2021 | 72.10 | 72.30 | 71.74 | 72.10 | 3,692,895 | -0.29(-0.40%) |
May 03, 2021 | 72.27 | 72.58 | 72.23 | 72.39 | 2,462,215 | +0.44(+0.61%) |
Apr 30, 2021 | 71.85 | 72.02 | 71.76 | 71.95 | 2,459,400 | -0.14(-0.19%) |
Apr 29, 2021 | 71.83 | 72.16 | 71.67 | 72.09 | 2,223,972 | +0.36(+0.50%) |
Apr 28, 2021 | 71.85 | 71.94 | 71.62 | 71.73 | 3,261,835 | -0.19(-0.26%) |
Apr 27, 2021 | 72.05 | 72.12 | 71.83 | 71.92 | 2,841,472 | -0.17(-0.24%) |
Apr 26, 2021 | 72.49 | 72.49 | 72.04 | 72.09 | 1,558,738 | -0.34(-0.47%) |
Apr 23, 2021 | 72.21 | 72.62 | 72.01 | 72.43 | 2,011,300 | +0.33(+0.46%) |
Apr 22, 2021 | 72.40 | 72.56 | 71.95 | 72.10 | 3,926,596 | -0.40(-0.55%) |
Apr 21, 2021 | 72.16 | 72.56 | 72.16 | 72.50 | 3,508,137 | +0.31(+0.43%) |
Apr 20, 2021 | 71.85 | 72.26 | 71.85 | 72.19 | 2,826,397 | +0.21(+0.29%) |
Apr 19, 2021 | 72.01 | 72.20 | 71.84 | 71.98 | 2,989,995 | -0.22(-0.30%) |
Apr 16, 2021 | 71.96 | 72.33 | 71.94 | 72.20 | 1,966,100 | +0.39(+0.54%) |
Apr 15, 2021 | 71.19 | 71.86 | 71.17 | 71.81 | 2,976,399 | +0.82(+1.16%) |
Apr 14, 2021 | 70.98 | 71.18 | 70.85 | 70.99 | 2,719,276 | -0.08(-0.11%) |
Apr 13, 2021 | 70.72 | 71.14 | 70.69 | 71.07 | 4,524,423 | +0.22(+0.31%) |
Apr 12, 2021 | 70.75 | 70.86 | 70.63 | 70.85 | 2,007,210 | +0.08(+0.11%) |
Apr 09, 2021 | 70.61 | 70.78 | 70.38 | 70.77 | 2,773,000 | +0.28(+0.40%) |
Apr 08, 2021 | 70.58 | 70.66 | 70.44 | 70.49 | 3,807,949 | +0.13(+0.18%) |
Apr 07, 2021 | 70.42 | 70.66 | 70.26 | 70.36 | 2,258,301 | -0.16(-0.23%) |
Apr 06, 2021 | 70.38 | 70.67 | 70.16 | 70.52 | 2,723,030 | -0.02(-0.03%) |
Apr 05, 2021 | 69.95 | 70.65 | 69.92 | 70.54 | 4,166,936 | +0.82(+1.18%) |