Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 77.43 | 77.70 | 77.40 | 77.70 | 10,863,922 | +0.23(+0.30%) |
Nov 29, 2022 | 77.50 | 77.51 | 77.47 | 77.47 | 4,931,038 | -0.03(-0.04%) |
Nov 28, 2022 | 77.50 | 77.53 | 77.48 | 77.50 | 4,537,647 | +0.02(+0.02%) |
Nov 25, 2022 | 77.45 | 77.49 | 77.44 | 77.48 | 1,612,796 | +0.01(+0.01%) |
Nov 23, 2022 | 77.39 | 77.48 | 77.37 | 77.47 | 4,268,383 | +0.07(+0.09%) |
Nov 22, 2022 | 77.39 | 77.41 | 77.35 | 77.40 | 3,585,466 | +0.06(+0.07%) |
Nov 21, 2022 | 77.42 | 77.43 | 77.33 | 77.34 | 3,600,428 | -0.02(-0.02%) |
Nov 18, 2022 | 77.43 | 77.47 | 77.36 | 77.36 | 4,582,162 | -0.09(-0.11%) |
Nov 17, 2022 | 77.48 | 77.48 | 77.41 | 77.45 | 5,664,809 | -0.10(-0.12%) |
Nov 16, 2022 | 77.57 | 77.58 | 77.52 | 77.54 | 8,648,932 | +0.01(+0.01%) |
Nov 15, 2022 | 77.53 | 77.54 | 77.47 | 77.53 | 22,250,226 | +0.08(+0.10%) |
Nov 14, 2022 | 77.44 | 77.46 | 77.40 | 77.46 | 7,536,343 | -0.07(-0.09%) |
Nov 11, 2022 | 77.47 | 77.56 | 77.46 | 77.52 | 4,472,612 | -0.02(-0.02%) |
Nov 10, 2022 | 77.46 | 77.57 | 77.45 | 77.54 | 6,948,803 | +0.42(+0.54%) |
Nov 09, 2022 | 77.03 | 77.14 | 77.01 | 77.12 | 4,970,993 | +0.12(+0.16%) |
Nov 08, 2022 | 76.96 | 77.02 | 76.95 | 77.00 | 7,432,063 | +0.08(+0.10%) |
Nov 07, 2022 | 76.95 | 76.95 | 76.91 | 76.92 | 4,601,868 | -0.07(-0.09%) |
Nov 04, 2022 | 76.94 | 77.02 | 76.88 | 76.99 | 4,555,721 | +0.09(+0.11%) |
Nov 03, 2022 | 76.88 | 76.95 | 76.88 | 76.90 | 5,064,494 | -0.14(-0.19%) |
Nov 02, 2022 | 77.13 | 77.25 | 77.00 | 77.05 | 5,988,606 | -0.04(-0.05%) |
Nov 01, 2022 | 77.28 | 77.29 | 77.09 | 77.09 | 5,606,143 | -0.08(-0.10%) |
Oct 31, 2022 | 77.17 | 77.19 | 77.12 | 77.16 | 7,179,652 | -0.11(-0.15%) |
Oct 28, 2022 | 77.29 | 77.34 | 77.25 | 77.28 | 4,686,547 | -0.11(-0.15%) |
Oct 27, 2022 | 77.31 | 77.40 | 77.28 | 77.39 | 4,210,450 | +0.16(+0.21%) |
Oct 26, 2022 | 77.18 | 77.27 | 77.17 | 77.23 | 6,340,517 | +0.07(+0.09%) |
Oct 25, 2022 | 77.20 | 77.25 | 77.14 | 77.16 | 5,367,797 | +0.08(+0.10%) |
Oct 24, 2022 | 77.07 | 77.13 | 77.04 | 77.08 | 3,863,252 | -0.02(-0.02%) |
Oct 21, 2022 | 77.00 | 77.15 | 76.97 | 77.10 | 5,438,090 | +0.20(+0.26%) |
Oct 20, 2022 | 76.94 | 76.99 | 76.90 | 76.90 | 6,085,772 | -0.09(-0.11%) |
Oct 19, 2022 | 77.02 | 77.05 | 76.98 | 76.99 | 4,565,210 | -0.14(-0.19%) |
Oct 18, 2022 | 77.17 | 77.18 | 77.08 | 77.13 | 7,360,925 | +0.04(+0.05%) |
Oct 17, 2022 | 77.14 | 77.15 | 77.08 | 77.09 | 4,212,222 | +0.09(+0.11%) |
Oct 14, 2022 | 77.13 | 77.15 | 76.99 | 77.01 | 6,083,651 | -0.04(-0.05%) |
Oct 13, 2022 | 76.97 | 77.14 | 76.96 | 77.05 | 6,037,802 | -0.23(-0.30%) |
Oct 12, 2022 | 77.22 | 77.28 | 77.21 | 77.28 | 9,224,863 | +0.08(+0.10%) |
Oct 11, 2022 | 77.23 | 77.28 | 77.20 | 77.20 | 4,027,369 | +0.04(+0.05%) |
Oct 10, 2022 | 77.20 | 77.21 | 77.12 | 77.16 | 3,080,891 | -0.03(-0.04%) |
Oct 07, 2022 | 77.22 | 77.24 | 77.19 | 77.19 | 4,848,844 | -0.10(-0.12%) |
Oct 06, 2022 | 77.38 | 77.39 | 77.28 | 77.28 | 5,354,000 | -0.10(-0.12%) |
Oct 05, 2022 | 77.38 | 77.41 | 77.31 | 77.38 | 7,533,035 | -0.08(-0.10%) |
Oct 04, 2022 | 77.48 | 77.55 | 77.44 | 77.46 | 6,529,410 | +0.03(+0.04%) |
Oct 03, 2022 | 77.42 | 77.55 | 77.38 | 77.43 | 9,349,615 | +0.17(+0.22%) |
Sep 30, 2022 | 77.33 | 77.39 | 77.23 | 77.26 | 8,879,156 | -0.07(-0.09%) |
Sep 29, 2022 | 77.30 | 77.35 | 77.24 | 77.32 | 4,977,057 | -0.10(-0.14%) |
Sep 28, 2022 | 77.34 | 77.43 | 77.28 | 77.43 | 8,189,514 | +0.33(+0.43%) |
Sep 27, 2022 | 77.16 | 77.17 | 77.07 | 77.10 | 15,860,058 | +0.00(+0.00%) |
Sep 26, 2022 | 77.23 | 77.25 | 77.06 | 77.10 | 6,460,194 | -0.17(-0.22%) |
Sep 23, 2022 | 77.36 | 77.38 | 77.25 | 77.27 | 10,714,291 | -0.10(-0.12%) |
Sep 22, 2022 | 77.42 | 77.43 | 77.32 | 77.36 | 6,942,999 | -0.14(-0.18%) |
Sep 21, 2022 | 77.57 | 77.58 | 77.36 | 77.51 | 4,701,975 | -0.07(-0.09%) |
Sep 20, 2022 | 77.57 | 77.70 | 77.54 | 77.57 | 16,792,576 | -0.04(-0.05%) |
Sep 19, 2022 | 77.58 | 77.63 | 77.56 | 77.61 | 4,602,181 | -0.09(-0.11%) |
Sep 16, 2022 | 77.63 | 77.72 | 77.62 | 77.70 | 4,589,605 | +0.04(+0.05%) |
Sep 15, 2022 | 77.70 | 77.71 | 77.66 | 77.66 | 3,775,814 | -0.09(-0.11%) |
Sep 14, 2022 | 77.74 | 77.81 | 77.73 | 77.74 | 4,987,576 | -0.07(-0.09%) |
Sep 13, 2022 | 77.84 | 77.87 | 77.76 | 77.81 | 6,878,370 | -0.27(-0.34%) |
Sep 12, 2022 | 78.13 | 78.14 | 78.06 | 78.08 | 3,301,363 | -0.01(-0.01%) |
Sep 09, 2022 | 78.14 | 78.18 | 78.06 | 78.09 | 4,280,590 | -0.07(-0.09%) |
Sep 08, 2022 | 78.20 | 78.22 | 78.14 | 78.15 | 5,234,628 | -0.10(-0.12%) |
Sep 07, 2022 | 78.18 | 78.25 | 78.16 | 78.25 | 4,651,755 | +0.11(+0.15%) |
Sep 06, 2022 | 78.19 | 78.20 | 78.13 | 78.13 | 5,247,122 | -0.17(-0.22%) |
Sep 02, 2022 | 78.29 | 78.33 | 78.24 | 78.30 | 4,316,109 | +0.17(+0.22%) |
Sep 01, 2022 | 78.14 | 78.19 | 78.08 | 78.13 | 7,072,865 | -0.06(-0.07%) |
Aug 31, 2022 | 78.20 | 78.25 | 78.17 | 78.19 | 5,708,631 | -0.01(-0.01%) |
Aug 30, 2022 | 78.22 | 78.26 | 78.15 | 78.20 | 4,868,767 | -0.04(-0.05%) |
Aug 29, 2022 | 78.28 | 78.28 | 78.23 | 78.24 | 3,847,846 | -0.06(-0.07%) |
Aug 26, 2022 | 78.30 | 78.34 | 78.24 | 78.29 | 4,529,738 | -0.02(-0.02%) |
Aug 25, 2022 | 78.33 | 78.35 | 78.29 | 78.31 | 3,185,129 | +0.05(+0.06%) |
Aug 24, 2022 | 78.32 | 78.34 | 78.27 | 78.27 | 4,790,443 | -0.09(-0.11%) |
Aug 23, 2022 | 78.33 | 78.45 | 78.30 | 78.35 | 4,449,258 | +0.04(+0.05%) |
Aug 22, 2022 | 78.35 | 78.38 | 78.29 | 78.31 | 3,935,771 | -0.10(-0.13%) |
Aug 19, 2022 | 78.40 | 78.43 | 78.37 | 78.42 | 4,756,399 | -0.06(-0.07%) |
Aug 18, 2022 | 78.45 | 78.49 | 78.41 | 78.47 | 3,839,787 | +0.11(+0.15%) |
Aug 17, 2022 | 78.31 | 78.38 | 78.28 | 78.36 | 4,380,776 | -0.07(-0.08%) |
Aug 16, 2022 | 78.47 | 78.47 | 78.42 | 78.43 | 3,419,704 | -0.07(-0.08%) |
Aug 15, 2022 | 78.50 | 78.53 | 78.47 | 78.49 | 17,908,180 | +0.07(+0.08%) |
Aug 12, 2022 | 78.49 | 78.50 | 78.40 | 78.43 | 5,033,745 | +0.02(+0.02%) |
Aug 11, 2022 | 78.54 | 78.57 | 78.41 | 78.41 | 4,284,967 | -0.03(-0.04%) |
Aug 10, 2022 | 78.55 | 78.60 | 78.43 | 78.44 | 7,179,332 | +0.08(+0.10%) |
Aug 09, 2022 | 78.37 | 78.38 | 78.33 | 78.36 | 3,938,292 | -0.08(-0.10%) |
Aug 08, 2022 | 78.42 | 78.45 | 78.40 | 78.44 | 7,229,112 | +0.08(+0.10%) |
Aug 05, 2022 | 78.39 | 78.43 | 78.35 | 78.36 | 5,314,538 | -0.32(-0.41%) |
Aug 04, 2022 | 78.59 | 78.70 | 78.57 | 78.68 | 5,695,289 | +0.10(+0.13%) |
Aug 03, 2022 | 78.53 | 78.58 | 78.40 | 78.58 | 6,825,645 | +0.03(+0.04%) |
Aug 02, 2022 | 78.82 | 78.84 | 78.55 | 78.55 | 15,013,395 | -0.28(-0.35%) |
Aug 01, 2022 | 78.83 | 78.85 | 78.77 | 78.83 | 6,801,920 | -0.00(-0.00%) |
Jul 29, 2022 | 78.78 | 78.87 | 78.76 | 78.83 | 5,843,112 | -0.01(-0.01%) |
Jul 28, 2022 | 78.85 | 78.88 | 78.79 | 78.84 | 5,872,041 | +0.17(+0.22%) |
Jul 27, 2022 | 78.56 | 78.70 | 78.52 | 78.67 | 7,428,749 | +0.12(+0.16%) |
Jul 26, 2022 | 78.66 | 78.67 | 78.54 | 78.54 | 3,007,499 | -0.04(-0.05%) |
Jul 25, 2022 | 78.58 | 78.62 | 78.56 | 78.58 | 21,544,832 | -0.07(-0.08%) |
Jul 22, 2022 | 78.61 | 78.73 | 78.60 | 78.65 | 6,361,513 | +0.20(+0.25%) |
Jul 21, 2022 | 78.34 | 78.47 | 78.32 | 78.45 | 6,163,361 | +0.22(+0.28%) |
Jul 20, 2022 | 78.32 | 78.32 | 78.22 | 78.23 | 5,745,870 | -0.01(-0.01%) |
Jul 19, 2022 | 78.33 | 78.34 | 78.23 | 78.24 | 9,619,833 | -0.09(-0.11%) |
Jul 18, 2022 | 78.33 | 78.34 | 78.28 | 78.33 | 2,747,929 | -0.05(-0.06%) |
Jul 15, 2022 | 78.31 | 78.43 | 78.30 | 78.37 | 6,285,202 | +0.06(+0.07%) |
Jul 14, 2022 | 78.19 | 78.37 | 78.15 | 78.32 | 7,013,357 | -0.03(-0.04%) |
Jul 13, 2022 | 78.25 | 78.43 | 78.24 | 78.34 | 12,400,137 | -0.09(-0.11%) |
Jul 12, 2022 | 78.49 | 78.52 | 78.42 | 78.43 | 6,714,454 | +0.04(+0.05%) |
Jul 11, 2022 | 78.44 | 78.49 | 78.38 | 78.39 | 17,556,290 | +0.03(+0.04%) |
Jul 08, 2022 | 78.38 | 78.39 | 78.33 | 78.36 | 3,423,157 | -0.09(-0.12%) |
Jul 07, 2022 | 78.51 | 78.51 | 78.41 | 78.46 | 5,169,029 | -0.06(-0.07%) |
Jul 06, 2022 | 78.75 | 78.75 | 78.51 | 78.51 | 5,145,259 | -0.22(-0.28%) |
Jul 05, 2022 | 78.76 | 78.79 | 78.71 | 78.73 | 10,418,468 | -0.01(-0.01%) |
Jul 01, 2022 | 78.70 | 78.85 | 78.68 | 78.74 | 10,071,305 | +0.24(+0.30%) |
Jun 30, 2022 | 78.48 | 78.56 | 78.46 | 78.51 | 17,655,782 | +0.15(+0.19%) |
Jun 29, 2022 | 78.26 | 78.36 | 78.25 | 78.35 | 4,398,358 | +0.09(+0.12%) |
Jun 28, 2022 | 78.24 | 78.27 | 78.22 | 78.26 | 4,639,610 | -0.02(-0.02%) |
Jun 27, 2022 | 78.28 | 78.35 | 78.21 | 78.28 | 7,778,950 | -0.09(-0.11%) |
Jun 24, 2022 | 78.34 | 78.45 | 78.32 | 78.36 | 6,436,342 | -0.02(-0.02%) |
Jun 23, 2022 | 78.45 | 78.57 | 78.37 | 78.38 | 6,569,303 | +0.07(+0.08%) |
Jun 22, 2022 | 78.26 | 78.32 | 78.24 | 78.32 | 4,335,445 | +0.23(+0.29%) |
Jun 21, 2022 | 78.07 | 78.10 | 78.05 | 78.09 | 5,739,790 | -0.03(-0.04%) |
Jun 17, 2022 | 78.16 | 78.17 | 78.03 | 78.12 | 8,660,440 | -0.02(-0.02%) |
Jun 16, 2022 | 77.94 | 78.16 | 77.91 | 78.14 | 8,517,136 | +0.10(+0.13%) |
Jun 15, 2022 | 77.88 | 78.08 | 77.76 | 78.03 | 9,509,322 | +0.30(+0.39%) |
Jun 14, 2022 | 77.90 | 77.93 | 77.70 | 77.73 | 8,548,562 | -0.15(-0.19%) |
Jun 13, 2022 | 78.05 | 78.08 | 77.77 | 77.88 | 9,274,320 | -0.40(-0.51%) |
Jun 10, 2022 | 78.44 | 78.46 | 78.28 | 78.28 | 6,458,351 | -0.33(-0.42%) |
Jun 09, 2022 | 78.64 | 78.67 | 78.59 | 78.61 | 5,623,555 | -0.06(-0.07%) |
Jun 08, 2022 | 78.70 | 78.71 | 78.67 | 78.67 | 4,358,653 | -0.06(-0.07%) |
Jun 07, 2022 | 78.75 | 78.78 | 78.71 | 78.72 | 4,160,347 | +0.01(+0.01%) |
Jun 06, 2022 | 78.77 | 78.78 | 78.71 | 78.71 | 3,780,510 | -0.10(-0.13%) |
Jun 03, 2022 | 78.80 | 78.84 | 78.80 | 78.82 | 3,399,910 | -0.03(-0.04%) |
Jun 02, 2022 | 78.86 | 78.88 | 78.81 | 78.85 | 7,720,702 | +0.02(+0.02%) |
Jun 01, 2022 | 78.93 | 78.96 | 78.80 | 78.83 | 11,580,099 | -0.15(-0.19%) |
May 31, 2022 | 79.01 | 79.01 | 78.95 | 78.98 | 8,652,124 | -0.12(-0.16%) |
May 27, 2022 | 79.11 | 79.12 | 79.06 | 79.10 | 6,396,090 | +0.02(+0.02%) |
May 26, 2022 | 79.13 | 79.14 | 79.05 | 79.08 | 5,797,469 | +0.02(+0.02%) |
May 25, 2022 | 79.09 | 79.10 | 79.01 | 79.06 | 3,564,273 | +0.06(+0.07%) |
May 24, 2022 | 78.89 | 79.04 | 78.88 | 79.00 | 5,097,487 | +0.18(+0.23%) |
May 23, 2022 | 78.85 | 78.87 | 78.80 | 78.82 | 3,850,152 | -0.04(-0.05%) |
May 20, 2022 | 78.81 | 78.92 | 78.80 | 78.86 | 5,138,733 | +0.06(+0.07%) |
May 19, 2022 | 78.85 | 78.85 | 78.78 | 78.81 | 4,774,002 | +0.11(+0.14%) |
May 18, 2022 | 78.63 | 78.75 | 78.62 | 78.69 | 3,814,001 | +0.04(+0.05%) |
May 17, 2022 | 78.67 | 78.75 | 78.63 | 78.65 | 3,766,872 | -0.17(-0.22%) |
May 16, 2022 | 78.81 | 78.86 | 78.80 | 78.82 | 4,780,022 | +0.05(+0.06%) |
May 13, 2022 | 78.75 | 78.78 | 78.71 | 78.78 | 5,279,673 | -0.03(-0.04%) |
May 12, 2022 | 78.78 | 78.87 | 78.75 | 78.81 | 5,521,088 | +0.11(+0.14%) |
May 11, 2022 | 78.63 | 78.73 | 78.57 | 78.69 | 8,229,825 | +0.01(+0.01%) |
May 10, 2022 | 78.75 | 78.77 | 78.67 | 78.68 | 10,626,294 | -0.05(-0.06%) |
May 09, 2022 | 78.64 | 78.75 | 78.63 | 78.73 | 7,341,472 | +0.20(+0.25%) |
May 06, 2022 | 78.54 | 78.64 | 78.51 | 78.53 | 6,728,174 | -0.01(-0.01%) |
May 05, 2022 | 78.58 | 78.60 | 78.49 | 78.54 | 6,770,953 | -0.13(-0.17%) |
May 04, 2022 | 78.38 | 78.68 | 78.33 | 78.67 | 12,018,841 | +0.21(+0.27%) |
May 03, 2022 | 78.53 | 78.55 | 78.44 | 78.46 | 7,975,365 | -0.04(-0.05%) |
May 02, 2022 | 78.52 | 78.54 | 78.48 | 78.50 | 11,511,645 | -0.01(-0.01%) |
Apr 29, 2022 | 78.50 | 78.58 | 78.49 | 78.51 | 8,497,551 | -0.15(-0.19%) |
Apr 28, 2022 | 78.65 | 78.67 | 78.58 | 78.66 | 4,938,003 | -0.06(-0.07%) |
Apr 27, 2022 | 78.80 | 78.81 | 78.68 | 78.72 | 9,261,526 | -0.04(-0.05%) |
Apr 26, 2022 | 78.74 | 78.77 | 78.70 | 78.75 | 7,043,784 | +0.14(+0.18%) |
Apr 25, 2022 | 78.65 | 78.75 | 78.59 | 78.61 | 6,095,178 | +0.12(+0.16%) |
Apr 22, 2022 | 78.38 | 78.53 | 78.38 | 78.49 | 5,730,223 | -0.02(-0.02%) |
Apr 21, 2022 | 78.56 | 78.56 | 78.43 | 78.51 | 7,517,841 | -0.13(-0.17%) |
Apr 20, 2022 | 78.60 | 78.65 | 78.58 | 78.64 | 6,464,272 | +0.05(+0.06%) |
Apr 19, 2022 | 78.68 | 78.71 | 78.57 | 78.59 | 6,136,035 | -0.18(-0.23%) |
Apr 18, 2022 | 78.79 | 78.80 | 78.75 | 78.77 | 4,329,541 | +0.00(+0.00%) |
Apr 14, 2022 | 78.85 | 78.87 | 78.75 | 78.77 | 4,578,794 | -0.14(-0.18%) |
Apr 13, 2022 | 78.94 | 79.04 | 78.89 | 78.92 | 5,077,071 | +0.04(+0.05%) |
Apr 12, 2022 | 78.80 | 78.90 | 78.78 | 78.88 | 5,975,344 | +0.20(+0.25%) |
Apr 11, 2022 | 78.63 | 78.71 | 78.62 | 78.68 | 7,080,463 | +0.02(+0.02%) |
Apr 08, 2022 | 78.65 | 78.72 | 78.65 | 78.66 | 4,793,426 | -0.09(-0.12%) |
Apr 07, 2022 | 78.75 | 78.80 | 78.72 | 78.75 | 6,530,419 | +0.06(+0.07%) |
Apr 06, 2022 | 78.60 | 78.78 | 78.59 | 78.70 | 7,898,140 | +0.06(+0.07%) |
Apr 05, 2022 | 78.74 | 78.74 | 78.62 | 78.64 | 4,957,224 | -0.14(-0.18%) |
Apr 04, 2022 | 78.76 | 78.79 | 78.72 | 78.78 | 5,295,986 | +0.05(+0.06%) |
Apr 01, 2022 | 78.73 | 78.78 | 78.71 | 78.74 | 10,950,420 | -0.16(-0.21%) |
Mar 31, 2022 | 78.93 | 78.97 | 78.89 | 78.90 | 5,629,361 | +0.00(+0.00%) |
Mar 30, 2022 | 78.83 | 78.92 | 78.82 | 78.90 | 6,155,197 | +0.06(+0.07%) |
Mar 29, 2022 | 78.83 | 78.89 | 78.79 | 78.84 | 4,902,111 | +0.04(+0.05%) |
Mar 28, 2022 | 78.83 | 78.87 | 78.81 | 78.81 | 3,159,904 | -0.08(-0.10%) |
Mar 25, 2022 | 78.99 | 78.99 | 78.82 | 78.88 | 4,861,394 | -0.21(-0.27%) |
Mar 24, 2022 | 79.09 | 79.11 | 79.04 | 79.09 | 3,502,150 | -0.02(-0.03%) |
Mar 23, 2022 | 79.10 | 79.15 | 79.06 | 79.12 | 4,420,428 | +0.07(+0.08%) |
Mar 22, 2022 | 79.02 | 79.08 | 79.00 | 79.05 | 3,096,871 | -0.06(-0.07%) |
Mar 21, 2022 | 79.27 | 79.29 | 79.10 | 79.11 | 5,643,965 | -0.27(-0.33%) |
Mar 18, 2022 | 79.35 | 79.39 | 79.34 | 79.37 | 5,225,581 | -0.02(-0.02%) |
Mar 17, 2022 | 79.38 | 79.42 | 79.36 | 79.39 | 4,704,523 | -0.03(-0.04%) |
Mar 16, 2022 | 79.48 | 79.50 | 79.29 | 79.42 | 5,667,444 | -0.08(-0.10%) |
Mar 15, 2022 | 79.59 | 79.60 | 79.49 | 79.50 | 5,281,886 | +0.03(+0.04%) |
Mar 14, 2022 | 79.54 | 79.56 | 79.47 | 79.47 | 4,093,497 | -0.21(-0.26%) |
Mar 11, 2022 | 79.68 | 79.69 | 79.63 | 79.68 | 2,768,566 | -0.03(-0.04%) |
Mar 10, 2022 | 79.70 | 79.71 | 79.67 | 79.70 | 5,049,909 | -0.07(-0.08%) |
Mar 09, 2022 | 79.76 | 79.79 | 79.73 | 79.77 | 5,270,242 | -0.05(-0.06%) |
Mar 08, 2022 | 79.88 | 79.90 | 79.80 | 79.82 | 5,899,328 | -0.10(-0.13%) |
Mar 07, 2022 | 79.95 | 80.00 | 79.92 | 79.92 | 6,658,187 | -0.10(-0.13%) |
Mar 04, 2022 | 80.02 | 80.08 | 80.01 | 80.03 | 3,043,023 | +0.09(+0.11%) |
Mar 03, 2022 | 79.93 | 79.98 | 79.89 | 79.94 | 7,260,397 | +0.00(+0.00%) |
Mar 02, 2022 | 80.08 | 80.09 | 79.92 | 79.94 | 5,544,924 | -0.27(-0.33%) |
Mar 01, 2022 | 80.19 | 80.33 | 80.17 | 80.21 | 7,800,065 | +0.18(+0.23%) |
Feb 28, 2022 | 80.02 | 80.09 | 80.01 | 80.02 | 5,563,122 | +0.14(+0.18%) |
Feb 25, 2022 | 79.84 | 79.88 | 79.79 | 79.88 | 4,521,774 | +0.00(+0.00%) |
Feb 24, 2022 | 79.97 | 80.00 | 79.86 | 79.88 | 4,833,046 | +0.07(+0.08%) |
Feb 23, 2022 | 79.83 | 79.86 | 79.79 | 79.81 | 4,500,240 | -0.05(-0.06%) |
Feb 22, 2022 | 79.89 | 79.89 | 79.83 | 79.86 | 3,685,131 | -0.08(-0.09%) |
Feb 18, 2022 | 79.94 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 79.88 | 79.93 | 79.87 | 79.93 | 4,694,879 | +0.05(+0.06%) |
Feb 16, 2022 | 79.80 | 79.89 | 79.78 | 79.88 | 3,525,240 | +0.10(+0.13%) |
Feb 15, 2022 | 79.75 | 79.79 | 79.73 | 79.78 | 2,248,331 | +0.03(+0.04%) |
Feb 14, 2022 | 79.76 | 79.80 | 79.70 | 79.75 | 4,623,614 | -0.17(-0.21%) |
Feb 11, 2022 | 79.80 | 79.92 | 79.73 | 79.92 | 5,740,503 | +0.25(+0.31%) |
Feb 10, 2022 | 79.92 | 79.93 | 79.67 | 79.67 | 6,226,212 | -0.41(-0.51%) |
Feb 09, 2022 | 80.12 | 80.13 | 80.07 | 80.08 | 3,145,693 | -0.01(-0.01%) |
Feb 08, 2022 | 80.13 | 80.14 | 80.09 | 80.09 | 15,169,846 | -0.09(-0.11%) |
Feb 07, 2022 | 80.17 | 80.18 | 80.13 | 80.17 | 3,757,334 | +0.02(+0.02%) |
Feb 04, 2022 | 80.20 | 80.20 | 80.12 | 80.15 | 9,938,168 | -0.16(-0.20%) |
Feb 03, 2022 | 80.34 | 80.30 | 80.31 | 3,819,743 | -0.07(-0.08%) | |
Feb 02, 2022 | 80.38 | 80.41 | 80.37 | 80.38 | 5,803,470 | +0.02(+0.02%) |
Feb 01, 2022 | 80.38 | 80.39 | 80.31 | 80.36 | 13,879,104 | -0.01(-0.01%) |
Jan 28, 2022 | 80.34 | 80.39 | 80.34 | 80.37 | 4,876,192 | +0.03(+0.04%) |
Jan 27, 2022 | 80.34 | 80.38 | 80.32 | 80.34 | 7,953,836 | -0.07(-0.08%) |
Jan 26, 2022 | 80.56 | 80.59 | 80.39 | 80.41 | 11,499,147 | -0.14(-0.18%) |
Jan 25, 2022 | 80.60 | 80.61 | 80.55 | 80.55 | 4,922,631 | -0.04(-0.05%) |
Jan 24, 2022 | 80.58 | 80.64 | 80.56 | 80.59 | 8,282,448 | +0.05(+0.06%) |
Jan 21, 2022 | 80.56 | 80.58 | 80.53 | 80.54 | 5,626,275 | +0.07(+0.08%) |
Jan 20, 2022 | 80.48 | 80.49 | 80.46 | 80.47 | 2,919,847 | -0.02(-0.02%) |
Jan 19, 2022 | 80.48 | 80.53 | 80.48 | 80.49 | 3,967,486 | +0.04(+0.05%) |
Jan 18, 2022 | 80.50 | 80.51 | 80.44 | 80.45 | 3,445,072 | -0.12(-0.15%) |
Jan 14, 2022 | 80.58 | 0 | -0.10(-0.13%) | |||
Jan 13, 2022 | 80.66 | 80.69 | 80.65 | 80.68 | 3,952,219 | +0.04(+0.05%) |
Jan 12, 2022 | 80.68 | 80.68 | 80.64 | 80.64 | 7,701,582 | -0.03(-0.04%) |
Jan 11, 2022 | 80.60 | 80.67 | 80.60 | 80.67 | 16,773,965 | +0.03(+0.04%) |
Jan 10, 2022 | 80.66 | 80.68 | 80.64 | 80.64 | 4,595,171 | -0.05(-0.06%) |
Jan 07, 2022 | 80.68 | 80.72 | 80.66 | 80.69 | 2,809,614 | -0.02(-0.02%) |
Jan 06, 2022 | 80.73 | 80.74 | 80.69 | 80.71 | 3,727,892 | -0.07(-0.08%) |
Jan 05, 2022 | 80.85 | 80.85 | 80.77 | 80.78 | 3,014,391 | -0.10(-0.13%) |
Jan 04, 2022 | 80.83 | 80.88 | 80.83 | 80.88 | 2,916,661 | -0.02(-0.02%) |
Jan 03, 2022 | 80.84 | 80.90 | 80.81 | 80.90 | 5,603,901 | -0.04(-0.05%) |
Dec 31, 2021 | 80.95 | 80.95 | 80.90 | 80.94 | 2,800,505 | +0.00(+0.00%) |
Dec 30, 2021 | 80.90 | 80.94 | 80.89 | 80.94 | 1,711,383 | +0.05(+0.06%) |
Dec 29, 2021 | 80.89 | 80.91 | 80.88 | 80.89 | 3,287,589 | -0.01(-0.01%) |
Dec 28, 2021 | 80.90 | 80.92 | 80.89 | 80.90 | 3,662,346 | +0.00(+0.00%) |
Dec 27, 2021 | 80.88 | 80.90 | 80.87 | 80.90 | 2,400,131 | -0.03(-0.04%) |
Dec 23, 2021 | 80.94 | 80.94 | 80.91 | 80.93 | 2,029,292 | -0.01(-0.01%) |
Dec 22, 2021 | 80.95 | 80.95 | 80.92 | 80.94 | 3,938,451 | -0.01(-0.01%) |
Dec 21, 2021 | 80.95 | 80.96 | 80.92 | 80.95 | 2,147,515 | -0.05(-0.06%) |
Dec 20, 2021 | 81.02 | 81.05 | 80.99 | 80.99 | 5,423,099 | +0.02(+0.02%) |
Dec 17, 2021 | 81.00 | 81.03 | 80.95 | 80.97 | 2,599,478 | -0.04(-0.05%) |
Dec 16, 2021 | 80.96 | 81.01 | 80.96 | 81.01 | 2,667,338 | +0.06(+0.08%) |
Dec 15, 2021 | 80.91 | 80.95 | 80.84 | 80.95 | 6,195,141 | +0.03(+0.03%) |
Dec 14, 2021 | 80.92 | 80.95 | 80.92 | 80.92 | 4,156,725 | -0.05(-0.06%) |
Dec 13, 2021 | 80.92 | 80.99 | 80.91 | 80.97 | 2,737,593 | +0.05(+0.06%) |
Dec 10, 2021 | 80.91 | 80.98 | 80.89 | 80.92 | 1,960,746 | +0.04(+0.05%) |
Dec 09, 2021 | 80.90 | 80.93 | 80.88 | 80.88 | 1,933,977 | -0.03(-0.04%) |
Dec 08, 2021 | 80.86 | 80.91 | 80.85 | 80.91 | 2,533,914 | +0.03(+0.04%) |
Dec 07, 2021 | 80.92 | 80.93 | 80.88 | 80.88 | 4,434,624 | -0.10(-0.13%) |
Dec 06, 2021 | 81.02 | 81.03 | 80.97 | 80.99 | 4,373,252 | -0.07(-0.08%) |
Dec 03, 2021 | 80.97 | 81.07 | 80.95 | 81.05 | 3,099,370 | +0.05(+0.06%) |
Dec 02, 2021 | 81.04 | 81.05 | 80.98 | 81.00 | 4,353,645 | -0.10(-0.13%) |