Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 79.21 | 79.23 | 79.16 | 79.23 | 4,486,117 | +0.09(+0.11%) |
Apr 27, 2023 | 79.20 | 79.23 | 79.11 | 79.15 | 3,580,604 | -0.15(-0.19%) |
Apr 26, 2023 | 79.40 | 79.41 | 79.24 | 79.30 | 4,982,860 | -0.10(-0.12%) |
Apr 25, 2023 | 79.23 | 79.43 | 79.22 | 79.40 | 3,498,021 | +0.31(+0.39%) |
Apr 24, 2023 | 79.05 | 79.11 | 79.05 | 79.09 | 1,976,891 | +0.09(+0.11%) |
Apr 21, 2023 | 79.13 | 79.13 | 78.99 | 79.00 | 3,472,846 | -0.05(-0.06%) |
Apr 20, 2023 | 79.02 | 79.06 | 79.00 | 79.05 | 4,763,213 | +0.19(+0.24%) |
Apr 19, 2023 | 78.90 | 78.92 | 78.85 | 78.86 | 6,143,477 | -0.07(-0.09%) |
Apr 18, 2023 | 78.94 | 79.00 | 78.91 | 78.93 | 3,706,214 | -0.02(-0.02%) |
Apr 17, 2023 | 78.99 | 79.00 | 78.92 | 78.94 | 3,415,749 | -0.12(-0.15%) |
Apr 14, 2023 | 79.11 | 79.11 | 79.02 | 79.06 | 3,278,534 | -0.18(-0.23%) |
Apr 13, 2023 | 79.30 | 79.35 | 79.22 | 79.24 | 3,475,286 | +0.05(+0.06%) |
Apr 12, 2023 | 79.23 | 79.25 | 79.14 | 79.20 | 6,317,791 | +0.09(+0.11%) |
Apr 11, 2023 | 79.16 | 79.16 | 79.04 | 79.11 | 2,825,671 | -0.01(-0.01%) |
Apr 10, 2023 | 79.16 | 79.18 | 79.11 | 79.12 | 3,839,791 | -0.28(-0.35%) |
Apr 06, 2023 | 79.44 | 79.48 | 79.38 | 79.40 | 4,840,304 | -0.03(-0.04%) |
Apr 05, 2023 | 79.48 | 79.65 | 79.42 | 79.43 | 7,815,748 | +0.11(+0.13%) |
Apr 04, 2023 | 79.06 | 79.35 | 79.06 | 79.32 | 5,087,829 | +0.18(+0.23%) |
Apr 03, 2023 | 78.96 | 79.14 | 78.93 | 79.14 | 9,967,957 | +0.10(+0.12%) |
Mar 31, 2023 | 78.92 | 79.04 | 78.90 | 79.04 | 6,706,136 | +0.10(+0.12%) |
Mar 30, 2023 | 78.86 | 78.94 | 78.85 | 78.94 | 4,238,184 | +0.01(+0.01%) |
Mar 29, 2023 | 78.89 | 78.98 | 78.88 | 78.93 | 4,207,196 | -0.03(-0.04%) |
Mar 28, 2023 | 78.99 | 79.02 | 78.93 | 78.96 | 9,942,278 | -0.09(-0.11%) |
Mar 27, 2023 | 79.11 | 79.17 | 79.03 | 79.05 | 4,098,090 | -0.34(-0.42%) |
Mar 24, 2023 | 79.56 | 79.60 | 79.34 | 79.39 | 8,979,754 | +0.04(+0.05%) |
Mar 23, 2023 | 79.17 | 79.38 | 79.12 | 79.35 | 5,125,349 | +0.23(+0.29%) |
Mar 22, 2023 | 78.72 | 79.13 | 78.67 | 79.12 | 8,319,392 | +0.37(+0.46%) |
Mar 21, 2023 | 78.80 | 78.89 | 78.73 | 78.75 | 5,031,937 | -0.30(-0.38%) |
Mar 20, 2023 | 79.22 | 79.24 | 78.98 | 79.05 | 5,101,378 | -0.10(-0.12%) |
Mar 17, 2023 | 78.90 | 79.24 | 78.89 | 79.15 | 8,970,243 | +0.39(+0.50%) |
Mar 16, 2023 | 79.12 | 79.17 | 78.71 | 78.75 | 8,861,807 | -0.32(-0.40%) |
Mar 15, 2023 | 79.13 | 79.28 | 78.90 | 79.07 | 13,940,895 | +0.46(+0.59%) |
Mar 14, 2023 | 78.58 | 78.70 | 78.40 | 78.61 | 19,181,348 | -0.30(-0.38%) |
Mar 13, 2023 | 78.74 | 78.93 | 78.58 | 78.91 | 12,536,615 | +0.78(+1.00%) |
Mar 10, 2023 | 78.01 | 78.14 | 77.92 | 78.13 | 11,006,506 | +0.42(+0.54%) |
Mar 09, 2023 | 77.58 | 77.72 | 77.57 | 77.70 | 6,708,386 | +0.25(+0.32%) |
Mar 08, 2023 | 77.53 | 77.57 | 77.42 | 77.45 | 7,928,956 | -0.04(-0.05%) |
Mar 07, 2023 | 77.68 | 77.69 | 77.48 | 77.49 | 7,013,934 | -0.16(-0.21%) |
Mar 06, 2023 | 77.72 | 77.73 | 77.65 | 77.66 | 4,014,796 | -0.04(-0.05%) |
Mar 03, 2023 | 77.70 | 77.70 | 77.62 | 77.69 | 6,283,667 | +0.05(+0.06%) |
Mar 02, 2023 | 77.60 | 77.66 | 77.58 | 77.65 | 6,886,734 | +0.03(+0.04%) |
Mar 01, 2023 | 77.68 | 77.72 | 77.61 | 77.62 | 5,598,696 | -0.14(-0.18%) |
Feb 28, 2023 | 77.73 | 77.78 | 77.71 | 77.76 | 4,143,486 | -0.02(-0.02%) |
Feb 27, 2023 | 77.77 | 77.78 | 77.74 | 77.78 | 3,381,020 | +0.07(+0.09%) |
Feb 24, 2023 | 77.75 | 77.76 | 77.68 | 77.71 | 4,363,738 | -0.16(-0.21%) |
Feb 23, 2023 | 77.85 | 77.88 | 77.82 | 77.87 | 4,241,587 | +0.05(+0.06%) |
Feb 22, 2023 | 77.85 | 77.87 | 77.81 | 77.83 | 4,050,923 | +0.04(+0.05%) |
Feb 21, 2023 | 77.85 | 77.86 | 77.79 | 77.79 | 6,652,335 | -0.15(-0.20%) |
Feb 17, 2023 | 77.86 | 77.94 | 77.85 | 77.94 | 3,930,717 | +0.07(+0.09%) |
Feb 16, 2023 | 77.88 | 77.93 | 77.85 | 77.87 | 6,334,263 | +0.01(+0.01%) |
Feb 15, 2023 | 77.86 | 77.90 | 77.85 | 77.86 | 5,234,596 | +0.01(+0.01%) |
Feb 14, 2023 | 77.92 | 77.96 | 77.85 | 77.85 | 8,215,791 | -0.16(-0.21%) |
Feb 13, 2023 | 77.97 | 78.02 | 77.97 | 78.02 | 5,139,462 | +0.02(+0.02%) |
Feb 10, 2023 | 78.07 | 78.08 | 78.00 | 78.00 | 5,255,975 | -0.04(-0.05%) |
Feb 09, 2023 | 78.13 | 78.14 | 78.02 | 78.04 | 4,508,204 | -0.06(-0.07%) |
Feb 08, 2023 | 78.09 | 78.11 | 78.05 | 78.09 | 5,325,109 | +0.03(+0.04%) |
Feb 07, 2023 | 78.09 | 78.17 | 78.03 | 78.07 | 5,092,252 | +0.04(+0.05%) |
Feb 06, 2023 | 78.10 | 78.13 | 78.03 | 78.03 | 4,246,440 | -0.22(-0.28%) |
Feb 03, 2023 | 78.34 | 78.37 | 78.25 | 78.25 | 7,469,918 | -0.29(-0.37%) |
Feb 02, 2023 | 78.58 | 78.59 | 78.51 | 78.54 | 10,756,531 | +0.01(+0.01%) |
Feb 01, 2023 | 78.38 | 78.53 | 78.28 | 78.53 | 8,777,225 | +0.14(+0.17%) |
Jan 31, 2023 | 78.33 | 78.39 | 78.28 | 78.39 | 7,555,974 | +0.14(+0.18%) |
Jan 30, 2023 | 78.27 | 78.27 | 78.24 | 78.25 | 6,725,155 | -0.08(-0.10%) |
Jan 27, 2023 | 78.30 | 78.32 | 78.28 | 78.32 | 3,988,956 | +0.00(+0.00%) |
Jan 26, 2023 | 78.35 | 78.37 | 78.31 | 78.32 | 5,652,628 | -0.05(-0.06%) |
Jan 25, 2023 | 78.34 | 78.40 | 78.34 | 78.37 | 3,306,951 | +0.05(+0.06%) |
Jan 24, 2023 | 78.29 | 78.35 | 78.27 | 78.32 | 4,360,936 | +0.03(+0.04%) |
Jan 23, 2023 | 78.32 | 78.34 | 78.28 | 78.29 | 5,800,890 | -0.08(-0.10%) |
Jan 20, 2023 | 78.35 | 78.38 | 78.32 | 78.37 | 4,218,207 | -0.07(-0.09%) |
Jan 19, 2023 | 78.45 | 78.47 | 78.41 | 78.44 | 4,996,432 | -0.02(-0.02%) |
Jan 18, 2023 | 78.45 | 78.48 | 78.42 | 78.46 | 4,735,991 | +0.17(+0.22%) |
Jan 17, 2023 | 78.25 | 78.31 | 78.25 | 78.28 | 6,071,452 | +0.05(+0.06%) |
Jan 13, 2023 | 78.31 | 78.35 | 78.22 | 78.24 | 4,744,294 | -0.13(-0.17%) |
Jan 12, 2023 | 78.33 | 78.38 | 78.28 | 78.37 | 5,810,696 | +0.17(+0.22%) |
Jan 11, 2023 | 78.13 | 78.21 | 78.12 | 78.20 | 7,071,008 | +0.07(+0.09%) |
Jan 10, 2023 | 78.13 | 78.15 | 78.08 | 78.13 | 4,166,641 | -0.07(-0.09%) |
Jan 09, 2023 | 78.13 | 78.22 | 78.13 | 78.20 | 6,473,218 | +0.08(+0.10%) |
Jan 06, 2023 | 77.90 | 78.13 | 77.87 | 78.12 | 6,634,145 | +0.30(+0.38%) |
Jan 05, 2023 | 77.80 | 77.86 | 77.77 | 77.82 | 5,091,495 | -0.11(-0.14%) |
Jan 04, 2023 | 77.97 | 77.99 | 77.89 | 77.93 | 4,279,885 | +0.08(+0.10%) |
Jan 03, 2023 | 77.90 | 77.91 | 77.82 | 77.85 | 7,500,674 | +0.07(+0.09%) |
Dec 30, 2022 | 77.82 | 77.88 | 77.78 | 77.79 | 6,315,429 | -0.10(-0.12%) |
Dec 29, 2022 | 77.86 | 77.89 | 77.84 | 77.88 | 4,329,714 | +0.06(+0.07%) |
Dec 28, 2022 | 77.84 | 77.86 | 77.82 | 77.82 | 4,496,340 | +0.00(+0.00%) |
Dec 27, 2022 | 77.86 | 77.87 | 77.78 | 77.82 | 4,142,183 | -0.11(-0.14%) |
Dec 23, 2022 | 77.92 | 77.95 | 77.91 | 77.93 | 2,856,284 | -0.04(-0.05%) |
Dec 22, 2022 | 78.00 | 78.05 | 77.97 | 77.97 | 6,900,425 | -0.05(-0.06%) |
Dec 21, 2022 | 78.03 | 78.04 | 77.99 | 78.02 | 5,446,964 | +0.08(+0.10%) |
Dec 20, 2022 | 77.90 | 77.96 | 77.88 | 77.94 | 3,898,060 | +0.00(+0.00%) |
Dec 19, 2022 | 78.00 | 78.01 | 77.94 | 77.94 | 5,056,408 | -0.10(-0.12%) |
Dec 16, 2022 | 77.91 | 78.08 | 77.90 | 78.04 | 4,161,189 | +0.08(+0.10%) |
Dec 15, 2022 | 78.00 | 78.01 | 77.92 | 77.96 | 6,431,347 | +0.01(+0.01%) |
Dec 14, 2022 | 78.01 | 78.04 | 77.86 | 77.95 | 5,910,211 | +0.01(+0.01%) |
Dec 13, 2022 | 78.02 | 78.04 | 77.92 | 77.94 | 6,056,075 | +0.23(+0.30%) |
Dec 12, 2022 | 77.80 | 77.81 | 77.68 | 77.71 | 4,798,644 | -0.05(-0.06%) |
Dec 09, 2022 | 77.79 | 77.83 | 77.76 | 77.76 | 4,835,233 | -0.04(-0.05%) |
Dec 08, 2022 | 77.82 | 77.85 | 77.79 | 77.80 | 4,309,784 | -0.08(-0.10%) |
Dec 07, 2022 | 77.81 | 77.88 | 77.79 | 77.87 | 5,396,362 | +0.16(+0.21%) |
Dec 06, 2022 | 77.66 | 77.73 | 77.65 | 77.71 | 4,431,351 | +0.09(+0.11%) |
Dec 05, 2022 | 77.76 | 77.77 | 77.62 | 77.62 | 6,893,425 | -0.22(-0.28%) |
Dec 02, 2022 | 77.73 | 77.85 | 77.68 | 77.84 | 5,399,942 | -0.02(-0.02%) |
Dec 01, 2022 | 77.73 | 77.86 | 77.71 | 77.86 | 24,684,134 | +0.17(+0.22%) |
Nov 30, 2022 | 77.43 | 77.69 | 77.40 | 77.69 | 10,864,050 | +0.23(+0.30%) |
Nov 29, 2022 | 77.49 | 77.51 | 77.47 | 77.47 | 4,931,096 | -0.03(-0.04%) |
Nov 28, 2022 | 77.49 | 77.53 | 77.48 | 77.49 | 4,537,701 | +0.02(+0.02%) |
Nov 25, 2022 | 77.45 | 77.48 | 77.44 | 77.48 | 1,612,815 | +0.01(+0.01%) |
Nov 23, 2022 | 77.39 | 77.48 | 77.37 | 77.47 | 4,268,433 | +0.07(+0.09%) |
Nov 22, 2022 | 77.39 | 77.41 | 77.35 | 77.40 | 3,585,509 | +0.06(+0.07%) |
Nov 21, 2022 | 77.42 | 77.43 | 77.33 | 77.34 | 3,600,470 | -0.02(-0.02%) |
Nov 18, 2022 | 77.43 | 77.47 | 77.36 | 77.36 | 4,582,216 | -0.09(-0.11%) |
Nov 17, 2022 | 77.48 | 77.48 | 77.41 | 77.45 | 5,664,876 | -0.10(-0.12%) |
Nov 16, 2022 | 77.57 | 77.58 | 77.52 | 77.54 | 8,649,034 | +0.01(+0.01%) |
Nov 15, 2022 | 77.53 | 77.54 | 77.47 | 77.53 | 22,250,488 | +0.08(+0.10%) |
Nov 14, 2022 | 77.44 | 77.46 | 77.40 | 77.46 | 7,536,432 | -0.07(-0.09%) |
Nov 11, 2022 | 77.47 | 77.56 | 77.46 | 77.52 | 4,472,665 | -0.02(-0.02%) |
Nov 10, 2022 | 77.46 | 77.57 | 77.45 | 77.54 | 6,948,885 | +0.42(+0.54%) |
Nov 09, 2022 | 77.03 | 77.14 | 77.01 | 77.12 | 4,971,052 | +0.12(+0.16%) |
Nov 08, 2022 | 76.96 | 77.02 | 76.95 | 77.00 | 7,432,151 | +0.08(+0.10%) |
Nov 07, 2022 | 76.95 | 76.95 | 76.91 | 76.92 | 4,601,923 | -0.07(-0.09%) |
Nov 04, 2022 | 76.94 | 77.02 | 76.88 | 76.99 | 4,555,774 | +0.09(+0.11%) |
Nov 03, 2022 | 76.87 | 76.95 | 76.87 | 76.90 | 5,064,554 | -0.14(-0.19%) |
Nov 02, 2022 | 77.13 | 77.25 | 77.00 | 77.05 | 5,988,676 | -0.04(-0.05%) |
Nov 01, 2022 | 77.28 | 77.28 | 77.08 | 77.08 | 5,606,209 | -0.08(-0.10%) |
Oct 31, 2022 | 77.17 | 77.19 | 77.12 | 77.16 | 7,179,737 | -0.11(-0.15%) |
Oct 28, 2022 | 77.29 | 77.34 | 77.25 | 77.27 | 4,686,602 | -0.11(-0.15%) |
Oct 27, 2022 | 77.31 | 77.40 | 77.27 | 77.39 | 4,210,500 | +0.16(+0.21%) |
Oct 26, 2022 | 77.18 | 77.26 | 77.17 | 77.23 | 6,340,592 | +0.07(+0.09%) |
Oct 25, 2022 | 77.20 | 77.25 | 77.14 | 77.16 | 5,367,861 | +0.08(+0.10%) |
Oct 24, 2022 | 77.06 | 77.13 | 77.04 | 77.08 | 3,863,297 | -0.02(-0.02%) |
Oct 21, 2022 | 77.00 | 77.15 | 76.97 | 77.10 | 5,438,154 | +0.20(+0.26%) |
Oct 20, 2022 | 76.94 | 76.99 | 76.90 | 76.90 | 6,085,844 | -0.09(-0.11%) |
Oct 19, 2022 | 77.02 | 77.05 | 76.98 | 76.99 | 4,565,264 | -0.14(-0.19%) |
Oct 18, 2022 | 77.17 | 77.18 | 77.08 | 77.13 | 7,361,012 | +0.04(+0.05%) |
Oct 17, 2022 | 77.14 | 77.15 | 77.08 | 77.09 | 4,212,272 | +0.09(+0.11%) |
Oct 14, 2022 | 77.13 | 77.15 | 76.99 | 77.01 | 6,083,723 | -0.04(-0.05%) |
Oct 13, 2022 | 76.97 | 77.14 | 76.96 | 77.05 | 6,037,873 | -0.23(-0.30%) |
Oct 12, 2022 | 77.22 | 77.28 | 77.21 | 77.27 | 9,224,972 | +0.08(+0.10%) |
Oct 11, 2022 | 77.23 | 77.27 | 77.20 | 77.20 | 4,027,417 | +0.04(+0.05%) |
Oct 10, 2022 | 77.20 | 77.21 | 77.12 | 77.16 | 3,080,927 | -0.03(-0.04%) |
Oct 07, 2022 | 77.22 | 77.24 | 77.19 | 77.19 | 4,848,902 | -0.10(-0.12%) |
Oct 06, 2022 | 77.38 | 77.39 | 77.28 | 77.28 | 5,354,064 | -0.10(-0.12%) |
Oct 05, 2022 | 77.37 | 77.41 | 77.31 | 77.38 | 7,533,124 | -0.08(-0.10%) |
Oct 04, 2022 | 77.47 | 77.55 | 77.44 | 77.46 | 6,529,487 | +0.03(+0.04%) |
Oct 03, 2022 | 77.42 | 77.55 | 77.38 | 77.43 | 9,349,726 | +0.17(+0.22%) |
Sep 30, 2022 | 77.33 | 77.39 | 77.23 | 77.26 | 8,879,261 | -0.07(-0.09%) |
Sep 29, 2022 | 77.30 | 77.35 | 77.24 | 77.32 | 4,977,116 | -0.10(-0.14%) |
Sep 28, 2022 | 77.34 | 77.43 | 77.28 | 77.43 | 8,189,611 | +0.33(+0.43%) |
Sep 27, 2022 | 77.16 | 77.17 | 77.07 | 77.10 | 15,860,246 | +0.00(+0.00%) |
Sep 26, 2022 | 77.23 | 77.25 | 77.06 | 77.10 | 6,460,270 | -0.17(-0.22%) |
Sep 23, 2022 | 77.36 | 77.38 | 77.25 | 77.27 | 10,714,418 | -0.10(-0.12%) |
Sep 22, 2022 | 77.42 | 77.43 | 77.32 | 77.36 | 6,943,082 | -0.14(-0.18%) |
Sep 21, 2022 | 77.57 | 77.58 | 77.36 | 77.50 | 4,702,031 | -0.07(-0.09%) |
Sep 20, 2022 | 77.57 | 77.69 | 77.54 | 77.57 | 16,792,774 | -0.04(-0.05%) |
Sep 19, 2022 | 77.58 | 77.63 | 77.56 | 77.61 | 4,602,235 | -0.09(-0.11%) |
Sep 16, 2022 | 77.63 | 77.72 | 77.62 | 77.69 | 4,589,659 | +0.04(+0.05%) |
Sep 15, 2022 | 77.69 | 77.71 | 77.66 | 77.66 | 3,775,858 | -0.09(-0.11%) |
Sep 14, 2022 | 77.74 | 77.81 | 77.73 | 77.74 | 4,987,635 | -0.07(-0.09%) |
Sep 13, 2022 | 77.84 | 77.87 | 77.76 | 77.81 | 6,878,452 | -0.27(-0.34%) |
Sep 12, 2022 | 78.13 | 78.14 | 78.06 | 78.08 | 3,301,402 | -0.01(-0.01%) |
Sep 09, 2022 | 78.14 | 78.18 | 78.06 | 78.08 | 4,280,640 | -0.07(-0.09%) |
Sep 08, 2022 | 78.20 | 78.22 | 78.14 | 78.15 | 5,234,690 | -0.10(-0.12%) |
Sep 07, 2022 | 78.18 | 78.25 | 78.16 | 78.25 | 4,651,810 | +0.11(+0.15%) |
Sep 06, 2022 | 78.18 | 78.20 | 78.13 | 78.13 | 5,247,185 | -0.17(-0.22%) |
Sep 02, 2022 | 78.28 | 78.33 | 78.24 | 78.30 | 4,316,160 | +0.17(+0.22%) |
Sep 01, 2022 | 78.14 | 78.19 | 78.08 | 78.13 | 7,072,949 | -0.06(-0.07%) |
Aug 31, 2022 | 78.20 | 78.25 | 78.17 | 78.19 | 5,708,697 | -0.01(-0.01%) |
Aug 30, 2022 | 78.22 | 78.26 | 78.15 | 78.20 | 4,868,823 | -0.04(-0.05%) |
Aug 29, 2022 | 78.27 | 78.28 | 78.23 | 78.24 | 3,847,891 | -0.06(-0.07%) |
Aug 26, 2022 | 78.30 | 78.34 | 78.24 | 78.29 | 4,529,791 | -0.02(-0.02%) |
Aug 25, 2022 | 78.33 | 78.35 | 78.29 | 78.31 | 3,185,167 | +0.05(+0.06%) |
Aug 24, 2022 | 78.32 | 78.34 | 78.26 | 78.26 | 4,790,499 | -0.09(-0.11%) |
Aug 23, 2022 | 78.33 | 78.45 | 78.30 | 78.35 | 4,449,310 | +0.04(+0.05%) |
Aug 22, 2022 | 78.35 | 78.38 | 78.29 | 78.31 | 3,935,817 | -0.10(-0.13%) |
Aug 19, 2022 | 78.40 | 78.43 | 78.37 | 78.42 | 4,756,454 | -0.06(-0.07%) |
Aug 18, 2022 | 78.45 | 78.49 | 78.41 | 78.47 | 3,839,832 | +0.11(+0.15%) |
Aug 17, 2022 | 78.31 | 78.38 | 78.28 | 78.36 | 4,380,827 | -0.07(-0.08%) |
Aug 16, 2022 | 78.47 | 78.47 | 78.42 | 78.43 | 3,419,744 | -0.07(-0.08%) |
Aug 15, 2022 | 78.50 | 78.53 | 78.47 | 78.49 | 17,908,388 | +0.07(+0.08%) |
Aug 12, 2022 | 78.49 | 78.50 | 78.40 | 78.43 | 5,033,804 | +0.02(+0.02%) |
Aug 11, 2022 | 78.54 | 78.57 | 78.41 | 78.41 | 4,285,017 | -0.03(-0.04%) |
Aug 10, 2022 | 78.55 | 78.60 | 78.43 | 78.44 | 7,179,416 | +0.08(+0.10%) |
Aug 09, 2022 | 78.37 | 78.38 | 78.33 | 78.36 | 3,938,337 | -0.08(-0.10%) |
Aug 08, 2022 | 78.42 | 78.45 | 78.40 | 78.44 | 7,229,196 | +0.08(+0.10%) |
Aug 05, 2022 | 78.39 | 78.43 | 78.35 | 78.36 | 5,314,600 | -0.32(-0.41%) |
Aug 04, 2022 | 78.59 | 78.70 | 78.57 | 78.68 | 5,695,356 | +0.10(+0.13%) |
Aug 03, 2022 | 78.53 | 78.58 | 78.40 | 78.58 | 6,825,725 | +0.03(+0.04%) |
Aug 02, 2022 | 78.82 | 78.83 | 78.55 | 78.55 | 15,013,570 | -0.28(-0.35%) |
Aug 01, 2022 | 78.83 | 78.84 | 78.77 | 78.83 | 6,802,000 | -0.00(-0.00%) |
Jul 29, 2022 | 78.78 | 78.87 | 78.76 | 78.83 | 5,843,181 | -0.01(-0.01%) |
Jul 28, 2022 | 78.85 | 78.87 | 78.79 | 78.84 | 5,872,111 | +0.17(+0.22%) |
Jul 27, 2022 | 78.56 | 78.69 | 78.52 | 78.67 | 7,428,836 | +0.12(+0.16%) |
Jul 26, 2022 | 78.66 | 78.67 | 78.54 | 78.54 | 3,007,535 | -0.04(-0.05%) |
Jul 25, 2022 | 78.58 | 78.62 | 78.56 | 78.58 | 21,545,086 | -0.07(-0.08%) |
Jul 22, 2022 | 78.61 | 78.73 | 78.59 | 78.65 | 6,361,588 | +0.20(+0.25%) |
Jul 21, 2022 | 78.34 | 78.47 | 78.32 | 78.45 | 6,163,433 | +0.22(+0.28%) |
Jul 20, 2022 | 78.31 | 78.31 | 78.22 | 78.23 | 5,745,938 | -0.01(-0.01%) |
Jul 19, 2022 | 78.33 | 78.34 | 78.23 | 78.24 | 9,619,947 | -0.09(-0.11%) |
Jul 18, 2022 | 78.32 | 78.34 | 78.28 | 78.32 | 2,747,961 | -0.05(-0.06%) |
Jul 15, 2022 | 78.31 | 78.43 | 78.30 | 78.37 | 6,285,276 | +0.06(+0.07%) |
Jul 14, 2022 | 78.19 | 78.37 | 78.15 | 78.31 | 7,013,440 | -0.03(-0.04%) |
Jul 13, 2022 | 78.25 | 78.43 | 78.24 | 78.34 | 12,400,283 | -0.09(-0.11%) |
Jul 12, 2022 | 78.49 | 78.52 | 78.42 | 78.43 | 6,714,533 | +0.04(+0.05%) |
Jul 11, 2022 | 78.44 | 78.49 | 78.38 | 78.39 | 17,556,498 | +0.03(+0.04%) |
Jul 08, 2022 | 78.38 | 78.39 | 78.32 | 78.36 | 3,423,198 | -0.09(-0.12%) |
Jul 07, 2022 | 78.50 | 78.51 | 78.41 | 78.46 | 5,169,090 | -0.06(-0.07%) |
Jul 06, 2022 | 78.75 | 78.75 | 78.50 | 78.51 | 5,145,319 | -0.22(-0.28%) |
Jul 05, 2022 | 78.76 | 78.79 | 78.71 | 78.73 | 10,418,591 | -0.01(-0.01%) |
Jul 01, 2022 | 78.70 | 78.85 | 78.68 | 78.74 | 10,071,424 | +0.24(+0.30%) |
Jun 30, 2022 | 78.48 | 78.56 | 78.46 | 78.51 | 17,655,988 | +0.15(+0.19%) |
Jun 29, 2022 | 78.26 | 78.36 | 78.25 | 78.35 | 4,398,410 | +0.09(+0.12%) |
Jun 28, 2022 | 78.24 | 78.27 | 78.22 | 78.26 | 4,639,665 | -0.02(-0.02%) |
Jun 27, 2022 | 78.28 | 78.34 | 78.21 | 78.28 | 7,779,042 | -0.09(-0.11%) |
Jun 24, 2022 | 78.33 | 78.45 | 78.32 | 78.36 | 6,436,417 | -0.02(-0.02%) |
Jun 23, 2022 | 78.45 | 78.57 | 78.37 | 78.38 | 6,569,380 | +0.07(+0.08%) |
Jun 22, 2022 | 78.26 | 78.32 | 78.24 | 78.32 | 4,335,496 | +0.23(+0.29%) |
Jun 21, 2022 | 78.07 | 78.10 | 78.05 | 78.09 | 5,739,857 | -0.03(-0.04%) |
Jun 17, 2022 | 78.16 | 78.17 | 78.03 | 78.12 | 8,660,542 | -0.02(-0.02%) |
Jun 16, 2022 | 77.94 | 78.16 | 77.91 | 78.14 | 8,517,236 | +0.10(+0.13%) |
Jun 15, 2022 | 77.88 | 78.08 | 77.76 | 78.03 | 9,509,434 | +0.30(+0.39%) |
Jun 14, 2022 | 77.90 | 77.93 | 77.70 | 77.73 | 8,548,663 | -0.15(-0.19%) |
Jun 13, 2022 | 78.05 | 78.08 | 77.77 | 77.88 | 9,274,429 | -0.40(-0.51%) |
Jun 10, 2022 | 78.44 | 78.46 | 78.28 | 78.28 | 6,458,427 | -0.33(-0.42%) |
Jun 09, 2022 | 78.64 | 78.67 | 78.59 | 78.61 | 5,623,621 | -0.06(-0.07%) |
Jun 08, 2022 | 78.69 | 78.71 | 78.67 | 78.67 | 4,358,704 | -0.06(-0.07%) |
Jun 07, 2022 | 78.75 | 78.78 | 78.71 | 78.72 | 4,160,396 | +0.01(+0.01%) |
Jun 06, 2022 | 78.77 | 78.78 | 78.71 | 78.71 | 3,780,554 | -0.10(-0.13%) |
Jun 03, 2022 | 78.80 | 78.84 | 78.80 | 78.82 | 3,399,950 | -0.03(-0.04%) |
Jun 02, 2022 | 78.86 | 78.88 | 78.81 | 78.85 | 7,720,793 | +0.02(+0.02%) |
Jun 01, 2022 | 78.93 | 78.96 | 78.80 | 78.83 | 11,580,236 | -0.15(-0.19%) |
May 31, 2022 | 79.01 | 79.01 | 78.95 | 78.97 | 8,652,224 | -0.12(-0.16%) |
May 27, 2022 | 79.11 | 79.12 | 79.06 | 79.10 | 6,396,164 | +0.02(+0.02%) |
May 26, 2022 | 79.13 | 79.14 | 79.05 | 79.08 | 5,797,536 | +0.02(+0.02%) |
May 25, 2022 | 79.09 | 79.10 | 79.01 | 79.06 | 3,564,314 | +0.06(+0.07%) |
May 24, 2022 | 78.89 | 79.04 | 78.88 | 79.00 | 5,097,546 | +0.18(+0.23%) |
May 23, 2022 | 78.85 | 78.87 | 78.80 | 78.82 | 3,850,197 | -0.04(-0.05%) |
May 20, 2022 | 78.81 | 78.92 | 78.80 | 78.86 | 5,138,792 | +0.06(+0.07%) |
May 19, 2022 | 78.85 | 78.85 | 78.78 | 78.80 | 4,774,057 | +0.11(+0.14%) |
May 18, 2022 | 78.62 | 78.75 | 78.61 | 78.69 | 3,814,045 | +0.04(+0.05%) |
May 17, 2022 | 78.67 | 78.75 | 78.63 | 78.65 | 3,766,915 | -0.17(-0.22%) |
May 16, 2022 | 78.80 | 78.86 | 78.80 | 78.82 | 4,780,077 | +0.05(+0.06%) |
May 13, 2022 | 78.75 | 78.78 | 78.71 | 78.78 | 5,279,734 | -0.03(-0.04%) |
May 12, 2022 | 78.78 | 78.87 | 78.75 | 78.80 | 5,521,152 | +0.11(+0.14%) |
May 11, 2022 | 78.62 | 78.73 | 78.57 | 78.69 | 8,229,920 | +0.01(+0.01%) |
May 10, 2022 | 78.75 | 78.77 | 78.67 | 78.68 | 10,626,417 | -0.05(-0.06%) |
May 09, 2022 | 78.64 | 78.75 | 78.63 | 78.73 | 7,341,557 | +0.20(+0.25%) |
May 06, 2022 | 78.54 | 78.64 | 78.51 | 78.53 | 6,728,252 | -0.01(-0.01%) |
May 05, 2022 | 78.58 | 78.60 | 78.49 | 78.54 | 6,771,032 | -0.13(-0.17%) |
May 04, 2022 | 78.38 | 78.68 | 78.33 | 78.67 | 12,018,980 | +0.21(+0.27%) |
May 03, 2022 | 78.53 | 78.55 | 78.44 | 78.46 | 7,975,457 | -0.04(-0.05%) |