Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 78.84 | 78.85 | 78.79 | 78.79 | 6,181,609 | +0.01(+0.01%) |
Sep 28, 2023 | 78.71 | 78.78 | 78.68 | 78.78 | 4,647,705 | +0.14(+0.17%) |
Sep 27, 2023 | 78.73 | 78.73 | 78.61 | 78.64 | 5,927,888 | -0.06(-0.07%) |
Sep 26, 2023 | 78.71 | 78.72 | 78.67 | 78.70 | 14,609,700 | +0.01(+0.01%) |
Sep 25, 2023 | 78.70 | 78.70 | 78.69 | 78.69 | 3,497,337 | -0.03(-0.04%) |
Sep 22, 2023 | 78.68 | 78.75 | 78.67 | 78.72 | 4,016,091 | +0.08(+0.10%) |
Sep 21, 2023 | 78.61 | 78.67 | 78.61 | 78.64 | 5,313,844 | +0.04(+0.05%) |
Sep 20, 2023 | 78.73 | 78.75 | 78.60 | 78.61 | 3,682,827 | -0.05(-0.06%) |
Sep 19, 2023 | 78.69 | 78.71 | 78.65 | 78.65 | 3,250,275 | -0.06(-0.07%) |
Sep 18, 2023 | 78.71 | 78.73 | 78.69 | 78.71 | 2,750,762 | -0.01(-0.01%) |
Sep 15, 2023 | 78.74 | 78.78 | 78.72 | 78.72 | 4,169,380 | -0.04(-0.05%) |
Sep 14, 2023 | 78.82 | 78.83 | 78.75 | 78.76 | 3,441,947 | -0.02(-0.02%) |
Sep 13, 2023 | 78.72 | 78.80 | 78.72 | 78.78 | 3,586,018 | +0.07(+0.09%) |
Sep 12, 2023 | 78.73 | 78.73 | 78.70 | 78.71 | 3,451,347 | -0.04(-0.05%) |
Sep 11, 2023 | 78.73 | 78.75 | 78.72 | 78.75 | 2,826,633 | +0.02(+0.02%) |
Sep 08, 2023 | 78.80 | 78.82 | 78.73 | 78.73 | 3,681,764 | -0.04(-0.05%) |
Sep 07, 2023 | 78.70 | 78.77 | 78.69 | 78.77 | 3,217,388 | +0.15(+0.19%) |
Sep 06, 2023 | 78.74 | 78.74 | 78.61 | 78.62 | 5,139,502 | -0.09(-0.11%) |
Sep 05, 2023 | 78.78 | 78.80 | 78.70 | 78.71 | 4,244,303 | -0.10(-0.12%) |
Sep 01, 2023 | 78.95 | 78.95 | 78.80 | 78.81 | 4,272,600 | -0.04(-0.05%) |
Aug 31, 2023 | 78.81 | 78.86 | 78.78 | 78.85 | 4,068,205 | +0.08(+0.10%) |
Aug 30, 2023 | 78.82 | 78.83 | 78.77 | 78.77 | 4,647,464 | +0.00(+0.00%) |
Aug 29, 2023 | 78.56 | 78.77 | 78.56 | 78.77 | 5,431,803 | +0.17(+0.22%) |
Aug 28, 2023 | 78.56 | 78.60 | 78.53 | 78.60 | 2,882,786 | +0.05(+0.06%) |
Aug 25, 2023 | 78.57 | 78.62 | 78.50 | 78.55 | 4,824,096 | -0.05(-0.06%) |
Aug 24, 2023 | 78.59 | 78.66 | 78.59 | 78.60 | 3,763,307 | -0.05(-0.06%) |
Aug 23, 2023 | 78.60 | 78.68 | 78.60 | 78.65 | 5,675,352 | +0.15(+0.19%) |
Aug 22, 2023 | 78.53 | 78.55 | 78.50 | 78.50 | 2,817,261 | -0.04(-0.05%) |
Aug 21, 2023 | 78.58 | 78.59 | 78.54 | 78.54 | 2,722,381 | -0.09(-0.11%) |
Aug 18, 2023 | 78.63 | 78.67 | 78.61 | 78.63 | 3,184,197 | +0.03(+0.04%) |
Aug 17, 2023 | 78.60 | 78.62 | 78.53 | 78.60 | 6,242,855 | +0.09(+0.11%) |
Aug 16, 2023 | 78.58 | 78.61 | 78.51 | 78.51 | 3,908,112 | -0.04(-0.05%) |
Aug 15, 2023 | 78.55 | 78.61 | 78.53 | 78.55 | 4,926,752 | +0.03(+0.04%) |
Aug 14, 2023 | 78.54 | 78.57 | 78.51 | 78.52 | 3,314,678 | -0.07(-0.09%) |
Aug 11, 2023 | 78.60 | 78.65 | 78.58 | 78.59 | 3,704,968 | -0.08(-0.10%) |
Aug 10, 2023 | 78.75 | 78.79 | 78.67 | 78.67 | 3,984,998 | -0.04(-0.05%) |
Aug 09, 2023 | 78.75 | 78.77 | 78.70 | 78.71 | 3,294,990 | -0.05(-0.06%) |
Aug 08, 2023 | 78.74 | 78.77 | 78.72 | 78.76 | 3,108,353 | +0.04(+0.05%) |
Aug 07, 2023 | 78.69 | 78.74 | 78.68 | 78.72 | 10,698,197 | +0.03(+0.04%) |
Aug 04, 2023 | 78.62 | 78.71 | 78.62 | 78.69 | 3,699,107 | +0.16(+0.20%) |
Aug 03, 2023 | 78.51 | 78.56 | 78.49 | 78.53 | 4,234,441 | +0.03(+0.04%) |
Aug 02, 2023 | 78.50 | 78.52 | 78.44 | 78.50 | 4,168,971 | +0.04(+0.05%) |
Aug 01, 2023 | 78.49 | 78.53 | 78.45 | 78.46 | 5,108,050 | -0.07(-0.08%) |
Jul 31, 2023 | 78.49 | 78.56 | 78.49 | 78.53 | 4,207,168 | +0.02(+0.02%) |
Jul 28, 2023 | 78.49 | 78.53 | 78.46 | 78.51 | 6,206,766 | +0.11(+0.14%) |
Jul 27, 2023 | 78.48 | 78.50 | 78.39 | 78.40 | 5,776,051 | -0.12(-0.15%) |
Jul 26, 2023 | 78.47 | 78.55 | 78.40 | 78.52 | 4,482,786 | +0.08(+0.10%) |
Jul 25, 2023 | 78.41 | 78.45 | 78.40 | 78.44 | 3,383,421 | -0.01(-0.01%) |
Jul 24, 2023 | 78.56 | 78.57 | 78.45 | 78.45 | 4,263,414 | -0.10(-0.12%) |
Jul 21, 2023 | 78.55 | 78.57 | 78.51 | 78.55 | 4,020,203 | +0.01(+0.01%) |
Jul 20, 2023 | 78.54 | 78.56 | 78.48 | 78.54 | 9,034,375 | -0.10(-0.12%) |
Jul 19, 2023 | 78.66 | 78.68 | 78.60 | 78.64 | 7,245,645 | +0.03(+0.04%) |
Jul 18, 2023 | 78.69 | 78.71 | 78.60 | 78.61 | 2,676,081 | +0.00(+0.00%) |
Jul 17, 2023 | 78.62 | 78.64 | 78.58 | 78.61 | 4,160,738 | +0.03(+0.04%) |
Jul 14, 2023 | 78.68 | 78.70 | 78.58 | 78.58 | 4,389,069 | -0.20(-0.26%) |
Jul 13, 2023 | 78.72 | 78.78 | 78.69 | 78.78 | 5,117,218 | +0.22(+0.28%) |
Jul 12, 2023 | 78.53 | 78.58 | 78.51 | 78.56 | 5,236,191 | +0.23(+0.30%) |
Jul 11, 2023 | 78.33 | 78.36 | 78.31 | 78.33 | 3,780,073 | -0.01(-0.01%) |
Jul 10, 2023 | 78.26 | 78.36 | 78.25 | 78.34 | 2,951,607 | +0.12(+0.15%) |
Jul 07, 2023 | 78.19 | 78.29 | 78.18 | 78.22 | 4,074,159 | +0.09(+0.11%) |
Jul 06, 2023 | 78.07 | 78.14 | 77.98 | 78.13 | 8,875,294 | -0.05(-0.06%) |
Jul 05, 2023 | 78.25 | 78.26 | 78.17 | 78.18 | 6,244,778 | -0.02(-0.02%) |
Jul 03, 2023 | 78.24 | 78.33 | 78.19 | 78.20 | 3,718,723 | -0.09(-0.12%) |
Jun 30, 2023 | 78.28 | 78.30 | 78.24 | 78.29 | 7,206,541 | +0.03(+0.04%) |
Jun 29, 2023 | 78.27 | 78.28 | 78.23 | 78.26 | 4,811,910 | -0.19(-0.25%) |
Jun 28, 2023 | 78.41 | 78.46 | 78.36 | 78.46 | 4,451,977 | +0.09(+0.11%) |
Jun 27, 2023 | 78.48 | 78.51 | 78.35 | 78.37 | 3,701,447 | -0.12(-0.15%) |
Jun 26, 2023 | 78.49 | 78.50 | 78.44 | 78.49 | 3,211,345 | +0.06(+0.07%) |
Jun 23, 2023 | 78.50 | 78.53 | 78.40 | 78.43 | 4,152,710 | +0.07(+0.09%) |
Jun 22, 2023 | 78.43 | 78.47 | 78.35 | 78.36 | 4,348,259 | -0.09(-0.11%) |
Jun 21, 2023 | 78.40 | 78.49 | 78.39 | 78.45 | 21,425,202 | +0.00(+0.00%) |
Jun 20, 2023 | 78.43 | 78.50 | 78.43 | 78.45 | 4,958,135 | +0.03(+0.04%) |
Jun 16, 2023 | 78.39 | 78.45 | 78.33 | 78.42 | 5,261,623 | -0.11(-0.14%) |
Jun 15, 2023 | 78.49 | 78.53 | 78.46 | 78.52 | 6,611,832 | +0.16(+0.21%) |
Jun 14, 2023 | 78.49 | 78.51 | 78.25 | 78.36 | 6,395,829 | -0.05(-0.06%) |
Jun 13, 2023 | 78.63 | 78.64 | 78.38 | 78.41 | 5,045,846 | -0.14(-0.18%) |
Jun 12, 2023 | 78.54 | 78.55 | 78.49 | 78.55 | 3,961,235 | +0.07(+0.09%) |
Jun 09, 2023 | 78.55 | 78.55 | 78.49 | 78.49 | 4,165,683 | -0.14(-0.18%) |
Jun 08, 2023 | 78.61 | 78.67 | 78.58 | 78.63 | 4,461,673 | +0.13(+0.16%) |
Jun 07, 2023 | 78.55 | 78.58 | 78.46 | 78.50 | 7,114,186 | -0.06(-0.07%) |
Jun 06, 2023 | 78.60 | 78.62 | 78.54 | 78.56 | 4,466,974 | -0.04(-0.05%) |
Jun 05, 2023 | 78.51 | 78.69 | 78.49 | 78.60 | 6,146,046 | +0.02(+0.02%) |
Jun 02, 2023 | 78.72 | 78.73 | 78.54 | 78.58 | 9,802,496 | -0.22(-0.28%) |
Jun 01, 2023 | 78.75 | 78.83 | 78.74 | 78.80 | 5,301,655 | +0.12(+0.16%) |
May 31, 2023 | 78.64 | 78.72 | 78.59 | 78.68 | 7,505,986 | +0.08(+0.10%) |
May 30, 2023 | 78.48 | 78.61 | 78.45 | 78.60 | 4,611,104 | +0.15(+0.20%) |
May 26, 2023 | 78.42 | 78.46 | 78.35 | 78.45 | 3,870,788 | -0.02(-0.02%) |
May 25, 2023 | 78.58 | 78.62 | 78.46 | 78.47 | 7,840,444 | -0.17(-0.22%) |
May 24, 2023 | 78.75 | 78.76 | 78.62 | 78.64 | 5,980,988 | -0.10(-0.12%) |
May 23, 2023 | 78.70 | 78.77 | 78.66 | 78.74 | 9,305,680 | -0.01(-0.01%) |
May 22, 2023 | 78.80 | 78.85 | 78.73 | 78.75 | 4,176,595 | -0.03(-0.04%) |
May 19, 2023 | 78.78 | 78.93 | 78.72 | 78.78 | 5,865,692 | -0.06(-0.07%) |
May 18, 2023 | 78.88 | 78.91 | 78.82 | 78.84 | 4,552,524 | -0.14(-0.18%) |
May 17, 2023 | 79.05 | 79.06 | 78.94 | 78.98 | 4,837,785 | -0.09(-0.11%) |
May 16, 2023 | 79.11 | 79.12 | 79.01 | 79.07 | 7,168,494 | -0.10(-0.12%) |
May 15, 2023 | 79.15 | 79.17 | 79.13 | 79.16 | 3,742,142 | +0.01(+0.01%) |
May 12, 2023 | 79.27 | 79.29 | 79.14 | 79.15 | 8,964,444 | -0.13(-0.17%) |
May 11, 2023 | 79.39 | 79.40 | 79.27 | 79.29 | 8,166,318 | +0.05(+0.06%) |
May 10, 2023 | 79.16 | 79.29 | 79.14 | 79.24 | 5,119,801 | +0.19(+0.24%) |
May 09, 2023 | 79.07 | 79.08 | 79.01 | 79.05 | 4,650,016 | -0.02(-0.02%) |
May 08, 2023 | 79.09 | 79.15 | 79.07 | 79.07 | 3,286,443 | -0.13(-0.16%) |
May 05, 2023 | 79.25 | 79.26 | 79.15 | 79.19 | 3,503,816 | -0.19(-0.24%) |
May 04, 2023 | 79.26 | 79.57 | 79.25 | 79.38 | 8,953,675 | +0.13(+0.16%) |
May 03, 2023 | 79.12 | 79.27 | 79.10 | 79.26 | 4,742,927 | +0.19(+0.24%) |
May 02, 2023 | 78.84 | 79.12 | 78.83 | 79.07 | 5,598,986 | +0.26(+0.33%) |
May 01, 2023 | 78.89 | 78.89 | 78.80 | 78.81 | 3,467,024 | -0.17(-0.22%) |
Apr 28, 2023 | 78.96 | 78.98 | 78.90 | 78.98 | 4,500,597 | +0.09(+0.11%) |
Apr 27, 2023 | 78.95 | 78.97 | 78.85 | 78.89 | 3,592,162 | -0.15(-0.19%) |
Apr 26, 2023 | 79.14 | 79.15 | 78.99 | 79.05 | 4,998,944 | -0.10(-0.12%) |
Apr 25, 2023 | 78.98 | 79.17 | 78.97 | 79.14 | 3,509,313 | +0.31(+0.39%) |
Apr 24, 2023 | 78.80 | 78.85 | 78.80 | 78.83 | 1,983,272 | +0.09(+0.11%) |
Apr 21, 2023 | 78.87 | 78.88 | 78.74 | 78.75 | 3,484,056 | -0.05(-0.06%) |
Apr 20, 2023 | 78.77 | 78.81 | 78.75 | 78.80 | 4,778,588 | +0.19(+0.24%) |
Apr 19, 2023 | 78.64 | 78.66 | 78.59 | 78.60 | 6,163,307 | -0.07(-0.09%) |
Apr 18, 2023 | 78.69 | 78.75 | 78.65 | 78.67 | 3,718,177 | -0.02(-0.02%) |
Apr 17, 2023 | 78.74 | 78.75 | 78.66 | 78.69 | 3,426,774 | -0.12(-0.15%) |
Apr 14, 2023 | 78.85 | 78.85 | 78.76 | 78.81 | 3,289,117 | -0.18(-0.23%) |
Apr 13, 2023 | 79.05 | 79.09 | 78.97 | 78.99 | 3,486,504 | +0.05(+0.06%) |
Apr 12, 2023 | 78.98 | 78.99 | 78.88 | 78.94 | 6,338,184 | +0.09(+0.11%) |
Apr 11, 2023 | 78.90 | 78.90 | 78.79 | 78.85 | 2,834,792 | -0.01(-0.01%) |
Apr 10, 2023 | 78.90 | 78.92 | 78.85 | 78.86 | 3,852,185 | -0.28(-0.35%) |
Apr 06, 2023 | 79.18 | 79.23 | 79.12 | 79.14 | 4,855,928 | -0.03(-0.04%) |
Apr 05, 2023 | 79.23 | 79.39 | 79.16 | 79.17 | 7,840,976 | +0.11(+0.13%) |
Apr 04, 2023 | 78.81 | 79.09 | 78.81 | 79.07 | 5,104,251 | +0.18(+0.23%) |
Apr 03, 2023 | 78.71 | 78.88 | 78.68 | 78.88 | 10,000,132 | +0.10(+0.12%) |
Mar 31, 2023 | 78.66 | 78.79 | 78.64 | 78.79 | 6,727,783 | +0.10(+0.12%) |
Mar 30, 2023 | 78.60 | 78.69 | 78.60 | 78.69 | 4,251,865 | +0.01(+0.01%) |
Mar 29, 2023 | 78.63 | 78.73 | 78.62 | 78.68 | 4,220,776 | -0.03(-0.04%) |
Mar 28, 2023 | 78.74 | 78.77 | 78.68 | 78.71 | 9,974,371 | -0.09(-0.11%) |
Mar 27, 2023 | 78.85 | 78.91 | 78.77 | 78.80 | 4,111,318 | -0.34(-0.42%) |
Mar 24, 2023 | 79.30 | 79.34 | 79.08 | 79.13 | 9,008,740 | +0.04(+0.05%) |
Mar 23, 2023 | 78.92 | 79.13 | 78.86 | 79.09 | 5,141,893 | +0.23(+0.29%) |
Mar 22, 2023 | 78.47 | 78.88 | 78.42 | 78.86 | 8,346,246 | +0.36(+0.46%) |
Mar 21, 2023 | 78.55 | 78.63 | 78.48 | 78.50 | 5,048,179 | -0.30(-0.38%) |
Mar 20, 2023 | 78.97 | 78.99 | 78.72 | 78.80 | 5,117,845 | -0.10(-0.12%) |
Mar 17, 2023 | 78.64 | 78.99 | 78.63 | 78.89 | 8,999,198 | +0.39(+0.50%) |
Mar 16, 2023 | 78.86 | 78.91 | 78.46 | 78.50 | 8,890,412 | -0.32(-0.40%) |
Mar 15, 2023 | 78.87 | 79.03 | 78.64 | 78.82 | 13,985,895 | +0.46(+0.59%) |
Mar 14, 2023 | 78.33 | 78.45 | 78.15 | 78.35 | 19,243,262 | -0.30(-0.38%) |
Mar 13, 2023 | 78.49 | 78.68 | 78.33 | 78.65 | 12,577,081 | +0.78(+1.00%) |
Mar 10, 2023 | 77.76 | 77.88 | 77.67 | 77.88 | 11,042,034 | +0.42(+0.54%) |
Mar 09, 2023 | 77.33 | 77.47 | 77.32 | 77.45 | 6,730,039 | +0.25(+0.32%) |
Mar 08, 2023 | 77.28 | 77.32 | 77.18 | 77.20 | 7,954,550 | -0.04(-0.05%) |
Mar 07, 2023 | 77.43 | 77.44 | 77.23 | 77.24 | 7,036,575 | -0.16(-0.21%) |
Mar 06, 2023 | 77.47 | 77.48 | 77.40 | 77.41 | 4,027,755 | -0.04(-0.05%) |
Mar 03, 2023 | 77.45 | 77.45 | 77.37 | 77.44 | 6,303,950 | +0.05(+0.06%) |
Mar 02, 2023 | 77.35 | 77.41 | 77.33 | 77.40 | 6,908,963 | +0.03(+0.04%) |
Mar 01, 2023 | 77.43 | 77.47 | 77.36 | 77.37 | 5,616,768 | -0.14(-0.18%) |
Feb 28, 2023 | 77.48 | 77.53 | 77.46 | 77.51 | 4,156,861 | -0.02(-0.02%) |
Feb 27, 2023 | 77.52 | 77.53 | 77.49 | 77.53 | 3,391,933 | +0.07(+0.09%) |
Feb 24, 2023 | 77.50 | 77.51 | 77.43 | 77.46 | 4,377,824 | -0.16(-0.21%) |
Feb 23, 2023 | 77.59 | 77.63 | 77.57 | 77.62 | 4,255,278 | +0.05(+0.06%) |
Feb 22, 2023 | 77.59 | 77.62 | 77.56 | 77.58 | 4,063,999 | +0.04(+0.05%) |
Feb 21, 2023 | 77.59 | 77.61 | 77.54 | 77.54 | 6,673,808 | -0.15(-0.20%) |
Feb 17, 2023 | 77.61 | 77.69 | 77.59 | 77.69 | 3,943,405 | +0.07(+0.09%) |
Feb 16, 2023 | 77.63 | 77.68 | 77.59 | 77.62 | 6,354,709 | +0.01(+0.01%) |
Feb 15, 2023 | 77.61 | 77.65 | 77.59 | 77.61 | 5,251,492 | +0.01(+0.01%) |
Feb 14, 2023 | 77.67 | 77.70 | 77.60 | 77.60 | 8,242,310 | -0.16(-0.21%) |
Feb 13, 2023 | 77.72 | 77.77 | 77.72 | 77.77 | 5,156,052 | +0.02(+0.02%) |
Feb 10, 2023 | 77.81 | 77.82 | 77.75 | 77.75 | 5,272,940 | -0.04(-0.05%) |
Feb 09, 2023 | 77.88 | 77.89 | 77.77 | 77.79 | 4,522,756 | -0.06(-0.07%) |
Feb 08, 2023 | 77.83 | 77.86 | 77.80 | 77.84 | 5,342,297 | +0.03(+0.04%) |
Feb 07, 2023 | 77.83 | 77.92 | 77.78 | 77.81 | 5,108,689 | +0.04(+0.05%) |
Feb 06, 2023 | 77.85 | 77.88 | 77.78 | 77.78 | 4,260,147 | -0.22(-0.28%) |
Feb 03, 2023 | 78.09 | 78.12 | 78.00 | 78.00 | 7,494,030 | -0.29(-0.37%) |
Feb 02, 2023 | 78.33 | 78.34 | 78.26 | 78.28 | 10,791,252 | +0.01(+0.01%) |
Feb 01, 2023 | 78.13 | 78.27 | 78.03 | 78.27 | 8,805,557 | +0.14(+0.17%) |
Jan 31, 2023 | 78.08 | 78.14 | 78.03 | 78.14 | 7,580,364 | +0.14(+0.18%) |
Jan 30, 2023 | 78.01 | 78.01 | 77.99 | 77.99 | 6,746,863 | -0.08(-0.10%) |
Jan 27, 2023 | 78.05 | 78.07 | 78.03 | 78.07 | 4,001,832 | +0.00(+0.00%) |
Jan 26, 2023 | 78.10 | 78.12 | 78.06 | 78.07 | 5,670,874 | -0.05(-0.06%) |
Jan 25, 2023 | 78.09 | 78.15 | 78.09 | 78.12 | 3,317,625 | +0.05(+0.06%) |
Jan 24, 2023 | 78.04 | 78.10 | 78.01 | 78.07 | 4,375,012 | +0.03(+0.04%) |
Jan 23, 2023 | 78.07 | 78.09 | 78.02 | 78.04 | 5,819,614 | -0.08(-0.10%) |
Jan 20, 2023 | 78.10 | 78.13 | 78.07 | 78.12 | 4,231,823 | -0.07(-0.09%) |
Jan 19, 2023 | 78.20 | 78.21 | 78.16 | 78.19 | 5,012,560 | -0.02(-0.02%) |
Jan 18, 2023 | 78.20 | 78.22 | 78.17 | 78.20 | 4,751,278 | +0.17(+0.22%) |
Jan 17, 2023 | 77.99 | 78.06 | 77.99 | 78.03 | 6,091,050 | +0.05(+0.06%) |
Jan 13, 2023 | 78.06 | 78.10 | 77.97 | 77.99 | 4,759,607 | -0.13(-0.17%) |
Jan 12, 2023 | 78.08 | 78.13 | 78.02 | 78.12 | 5,829,452 | +0.17(+0.22%) |
Jan 11, 2023 | 77.88 | 77.96 | 77.87 | 77.95 | 7,093,832 | +0.07(+0.09%) |
Jan 10, 2023 | 77.88 | 77.90 | 77.83 | 77.88 | 4,180,090 | -0.07(-0.09%) |
Jan 09, 2023 | 77.88 | 77.97 | 77.88 | 77.95 | 6,494,113 | +0.08(+0.10%) |
Jan 06, 2023 | 77.65 | 77.88 | 77.62 | 77.87 | 6,655,560 | +0.30(+0.38%) |
Jan 05, 2023 | 77.55 | 77.61 | 77.52 | 77.57 | 5,107,930 | -0.11(-0.14%) |
Jan 04, 2023 | 77.72 | 77.74 | 77.64 | 77.68 | 4,293,700 | +0.08(+0.10%) |
Jan 03, 2023 | 77.65 | 77.66 | 77.57 | 77.60 | 7,524,885 | +0.07(+0.09%) |
Dec 30, 2022 | 77.56 | 77.63 | 77.53 | 77.54 | 6,335,814 | -0.10(-0.12%) |
Dec 29, 2022 | 77.61 | 77.64 | 77.59 | 77.63 | 4,343,690 | +0.06(+0.07%) |
Dec 28, 2022 | 77.59 | 77.61 | 77.57 | 77.57 | 4,510,853 | +0.00(+0.00%) |
Dec 27, 2022 | 77.61 | 77.62 | 77.53 | 77.57 | 4,155,553 | -0.11(-0.14%) |
Dec 23, 2022 | 77.67 | 77.70 | 77.66 | 77.68 | 2,865,504 | -0.04(-0.05%) |
Dec 22, 2022 | 77.75 | 77.80 | 77.72 | 77.72 | 6,922,699 | -0.05(-0.06%) |
Dec 21, 2022 | 77.78 | 77.78 | 77.74 | 77.77 | 5,464,546 | +0.08(+0.10%) |
Dec 20, 2022 | 77.65 | 77.71 | 77.63 | 77.69 | 3,910,642 | +0.00(+0.00%) |
Dec 19, 2022 | 77.75 | 77.76 | 77.69 | 77.69 | 5,072,729 | -0.10(-0.12%) |
Dec 16, 2022 | 77.66 | 77.83 | 77.65 | 77.78 | 4,174,621 | +0.08(+0.10%) |
Dec 15, 2022 | 77.75 | 77.75 | 77.67 | 77.71 | 6,452,106 | +0.01(+0.01%) |
Dec 14, 2022 | 77.76 | 77.79 | 77.61 | 77.70 | 5,929,289 | +0.01(+0.01%) |
Dec 13, 2022 | 77.76 | 77.79 | 77.67 | 77.69 | 6,075,624 | +0.23(+0.30%) |
Dec 12, 2022 | 77.55 | 77.56 | 77.43 | 77.46 | 4,814,133 | -0.05(-0.06%) |
Dec 09, 2022 | 77.54 | 77.58 | 77.51 | 77.51 | 4,850,841 | -0.04(-0.05%) |
Dec 08, 2022 | 77.57 | 77.60 | 77.54 | 77.55 | 4,323,696 | -0.08(-0.10%) |
Dec 07, 2022 | 77.56 | 77.63 | 77.54 | 77.62 | 5,413,781 | +0.16(+0.21%) |
Dec 06, 2022 | 77.41 | 77.48 | 77.40 | 77.46 | 4,445,655 | +0.09(+0.11%) |
Dec 05, 2022 | 77.51 | 77.52 | 77.37 | 77.37 | 6,915,676 | -0.22(-0.28%) |
Dec 02, 2022 | 77.48 | 77.60 | 77.43 | 77.59 | 5,417,373 | -0.02(-0.02%) |
Dec 01, 2022 | 77.48 | 77.61 | 77.46 | 77.61 | 24,763,812 | +0.17(+0.22%) |
Nov 30, 2022 | 77.18 | 77.44 | 77.15 | 77.44 | 10,899,118 | +0.23(+0.30%) |
Nov 29, 2022 | 77.25 | 77.26 | 77.22 | 77.22 | 4,947,013 | -0.03(-0.04%) |
Nov 28, 2022 | 77.25 | 77.28 | 77.23 | 77.25 | 4,552,348 | +0.02(+0.02%) |
Nov 25, 2022 | 77.20 | 77.24 | 77.19 | 77.23 | 1,618,021 | +0.01(+0.01%) |
Nov 23, 2022 | 77.14 | 77.23 | 77.12 | 77.22 | 4,282,211 | +0.07(+0.09%) |
Nov 22, 2022 | 77.14 | 77.16 | 77.10 | 77.15 | 3,597,082 | +0.06(+0.07%) |
Nov 21, 2022 | 77.17 | 77.18 | 77.08 | 77.09 | 3,612,092 | -0.02(-0.02%) |
Nov 18, 2022 | 77.18 | 77.22 | 77.11 | 77.11 | 4,597,007 | -0.09(-0.11%) |
Nov 17, 2022 | 77.23 | 77.23 | 77.16 | 77.20 | 5,683,162 | -0.10(-0.12%) |
Nov 16, 2022 | 77.32 | 77.33 | 77.27 | 77.29 | 8,676,952 | +0.01(+0.01%) |
Nov 15, 2022 | 77.28 | 77.29 | 77.22 | 77.28 | 22,322,310 | +0.08(+0.10%) |
Nov 14, 2022 | 77.19 | 77.21 | 77.15 | 77.21 | 7,560,758 | -0.07(-0.09%) |
Nov 11, 2022 | 77.22 | 77.31 | 77.21 | 77.27 | 4,487,102 | -0.02(-0.02%) |
Nov 10, 2022 | 77.21 | 77.32 | 77.20 | 77.29 | 6,971,315 | +0.42(+0.54%) |
Nov 09, 2022 | 76.78 | 76.89 | 76.76 | 76.87 | 4,987,098 | +0.12(+0.16%) |
Nov 08, 2022 | 76.71 | 76.77 | 76.70 | 76.75 | 7,456,141 | +0.08(+0.10%) |
Nov 07, 2022 | 76.70 | 76.70 | 76.67 | 76.67 | 4,616,777 | -0.07(-0.09%) |
Nov 04, 2022 | 76.69 | 76.77 | 76.64 | 76.74 | 4,570,480 | +0.09(+0.11%) |
Nov 03, 2022 | 76.63 | 76.70 | 76.63 | 76.66 | 5,080,901 | -0.14(-0.19%) |
Nov 02, 2022 | 76.88 | 77.00 | 76.75 | 76.80 | 6,008,007 | -0.04(-0.05%) |
Nov 01, 2022 | 77.03 | 77.04 | 76.84 | 76.84 | 5,624,305 | -0.08(-0.10%) |
Oct 31, 2022 | 76.92 | 76.94 | 76.87 | 76.91 | 7,202,912 | -0.11(-0.15%) |
Oct 28, 2022 | 77.04 | 77.09 | 77.00 | 77.03 | 4,701,730 | -0.11(-0.15%) |
Oct 27, 2022 | 77.06 | 77.15 | 77.03 | 77.14 | 4,224,091 | +0.16(+0.21%) |
Oct 26, 2022 | 76.93 | 77.02 | 76.92 | 76.98 | 6,361,058 | +0.07(+0.09%) |
Oct 25, 2022 | 76.95 | 77.00 | 76.89 | 76.91 | 5,385,187 | +0.08(+0.10%) |
Oct 24, 2022 | 76.82 | 76.88 | 76.79 | 76.84 | 3,875,767 | -0.02(-0.02%) |
Oct 21, 2022 | 76.75 | 76.90 | 76.72 | 76.85 | 5,455,708 | +0.20(+0.26%) |
Oct 20, 2022 | 76.69 | 76.74 | 76.66 | 76.66 | 6,105,489 | -0.09(-0.11%) |
Oct 19, 2022 | 76.77 | 76.80 | 76.73 | 76.74 | 4,580,000 | -0.14(-0.19%) |
Oct 18, 2022 | 76.92 | 76.93 | 76.84 | 76.88 | 7,384,773 | +0.04(+0.05%) |
Oct 17, 2022 | 76.89 | 76.90 | 76.84 | 76.85 | 4,225,868 | +0.09(+0.11%) |
Oct 14, 2022 | 76.88 | 76.90 | 76.74 | 76.76 | 6,103,360 | -0.04(-0.05%) |
Oct 13, 2022 | 76.72 | 76.89 | 76.71 | 76.80 | 6,057,362 | -0.23(-0.30%) |
Oct 12, 2022 | 76.97 | 77.04 | 76.96 | 77.03 | 9,254,749 | +0.08(+0.10%) |
Oct 11, 2022 | 76.98 | 77.03 | 76.95 | 76.95 | 4,040,417 | +0.04(+0.05%) |
Oct 10, 2022 | 76.95 | 76.96 | 76.87 | 76.91 | 3,090,872 | -0.03(-0.04%) |
Oct 07, 2022 | 76.97 | 76.99 | 76.94 | 76.94 | 4,864,553 | -0.09(-0.12%) |
Oct 06, 2022 | 77.13 | 77.14 | 77.04 | 77.04 | 5,371,346 | -0.09(-0.12%) |
Oct 05, 2022 | 77.13 | 77.16 | 77.06 | 77.13 | 7,557,440 | -0.08(-0.10%) |
Oct 04, 2022 | 77.22 | 77.30 | 77.19 | 77.21 | 6,550,563 | +0.03(+0.04%) |