Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.67 | 78.71 | 78.64 | 78.65 | 5,647,599 | +0.00(+0.00%) |
Mar 30, 2022 | 78.58 | 78.66 | 78.57 | 78.65 | 6,175,138 | +0.06(+0.07%) |
Mar 29, 2022 | 78.58 | 78.64 | 78.54 | 78.59 | 4,917,992 | +0.04(+0.05%) |
Mar 28, 2022 | 78.58 | 78.61 | 78.55 | 78.55 | 3,170,141 | -0.08(-0.10%) |
Mar 25, 2022 | 78.73 | 78.73 | 78.57 | 78.63 | 4,877,144 | -0.21(-0.27%) |
Mar 24, 2022 | 78.83 | 78.85 | 78.79 | 78.84 | 3,513,496 | -0.02(-0.03%) |
Mar 23, 2022 | 78.84 | 78.89 | 78.81 | 78.86 | 4,434,749 | +0.07(+0.08%) |
Mar 22, 2022 | 78.77 | 78.82 | 78.75 | 78.80 | 3,106,904 | -0.06(-0.07%) |
Mar 21, 2022 | 79.01 | 79.03 | 78.84 | 78.85 | 5,662,250 | -0.26(-0.33%) |
Mar 18, 2022 | 79.10 | 79.14 | 79.09 | 79.12 | 5,242,510 | -0.02(-0.02%) |
Mar 17, 2022 | 79.13 | 79.16 | 79.11 | 79.14 | 4,719,764 | -0.03(-0.04%) |
Mar 16, 2022 | 79.22 | 79.24 | 79.03 | 79.16 | 5,685,805 | -0.08(-0.10%) |
Mar 15, 2022 | 79.33 | 79.34 | 79.23 | 79.24 | 5,298,997 | +0.03(+0.04%) |
Mar 14, 2022 | 79.29 | 79.31 | 79.21 | 79.21 | 4,106,758 | -0.21(-0.26%) |
Mar 11, 2022 | 79.42 | 79.43 | 79.37 | 79.42 | 2,777,535 | -0.03(-0.04%) |
Mar 10, 2022 | 79.45 | 79.46 | 79.41 | 79.45 | 5,066,269 | -0.07(-0.08%) |
Mar 09, 2022 | 79.50 | 79.53 | 79.48 | 79.51 | 5,287,316 | -0.05(-0.06%) |
Mar 08, 2022 | 79.62 | 79.65 | 79.54 | 79.56 | 5,918,440 | -0.10(-0.13%) |
Mar 07, 2022 | 79.69 | 79.74 | 79.66 | 79.66 | 6,679,758 | -0.10(-0.13%) |
Mar 04, 2022 | 79.76 | 79.82 | 79.75 | 79.77 | 3,052,881 | +0.09(+0.11%) |
Mar 03, 2022 | 79.67 | 79.72 | 79.64 | 79.68 | 7,283,918 | +0.00(+0.00%) |
Mar 02, 2022 | 79.82 | 79.83 | 79.66 | 79.68 | 5,562,888 | -0.26(-0.33%) |
Mar 01, 2022 | 79.93 | 80.07 | 79.91 | 79.95 | 7,825,335 | +0.18(+0.23%) |
Feb 28, 2022 | 79.76 | 79.83 | 79.75 | 79.76 | 5,581,144 | +0.14(+0.18%) |
Feb 25, 2022 | 79.58 | 79.62 | 79.54 | 79.62 | 4,536,423 | +0.00(+0.00%) |
Feb 24, 2022 | 79.72 | 79.74 | 79.60 | 79.62 | 4,848,703 | +0.07(+0.08%) |
Feb 23, 2022 | 79.57 | 79.60 | 79.54 | 79.56 | 4,514,819 | -0.05(-0.06%) |
Feb 22, 2022 | 79.63 | 79.63 | 79.57 | 79.60 | 3,697,070 | -0.08(-0.09%) |
Feb 18, 2022 | 79.68 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 79.62 | 79.67 | 79.61 | 79.67 | 4,710,089 | +0.05(+0.06%) |
Feb 16, 2022 | 79.55 | 79.63 | 79.53 | 79.62 | 3,536,661 | +0.10(+0.13%) |
Feb 15, 2022 | 79.49 | 79.54 | 79.47 | 79.52 | 2,255,615 | +0.03(+0.04%) |
Feb 14, 2022 | 79.50 | 79.55 | 79.44 | 79.49 | 4,638,593 | -0.17(-0.21%) |
Feb 11, 2022 | 79.55 | 79.66 | 79.47 | 79.66 | 5,759,100 | +0.25(+0.31%) |
Feb 10, 2022 | 79.66 | 79.67 | 79.41 | 79.41 | 6,246,382 | -0.41(-0.51%) |
Feb 09, 2022 | 79.86 | 79.87 | 79.81 | 79.82 | 3,155,884 | -0.01(-0.01%) |
Feb 08, 2022 | 79.88 | 79.89 | 79.83 | 79.83 | 15,218,990 | -0.08(-0.11%) |
Feb 07, 2022 | 79.91 | 79.92 | 79.88 | 79.91 | 3,769,506 | +0.02(+0.02%) |
Feb 04, 2022 | 79.94 | 79.94 | 79.86 | 79.89 | 9,970,363 | -0.16(-0.20%) |
Feb 03, 2022 | 80.08 | 80.04 | 80.06 | 3,832,118 | -0.07(-0.08%) | |
Feb 02, 2022 | 80.12 | 80.15 | 80.11 | 80.12 | 5,822,271 | +0.02(+0.02%) |
Feb 01, 2022 | 80.12 | 80.13 | 80.06 | 80.10 | 13,924,067 | -0.01(-0.01%) |
Jan 28, 2022 | 80.08 | 80.13 | 80.08 | 80.11 | 4,891,989 | +0.03(+0.04%) |
Jan 27, 2022 | 80.08 | 80.12 | 80.06 | 80.08 | 7,979,604 | -0.07(-0.08%) |
Jan 26, 2022 | 80.30 | 80.32 | 80.13 | 80.15 | 11,536,400 | -0.14(-0.18%) |
Jan 25, 2022 | 80.34 | 80.35 | 80.29 | 80.29 | 4,938,579 | -0.04(-0.05%) |
Jan 24, 2022 | 80.32 | 80.38 | 80.30 | 80.33 | 8,309,281 | +0.05(+0.06%) |
Jan 21, 2022 | 80.30 | 80.32 | 80.27 | 80.28 | 5,644,502 | +0.07(+0.08%) |
Jan 20, 2022 | 80.22 | 80.23 | 80.20 | 80.21 | 2,929,306 | -0.02(-0.02%) |
Jan 19, 2022 | 80.22 | 80.27 | 80.22 | 80.23 | 3,980,339 | +0.04(+0.05%) |
Jan 18, 2022 | 80.24 | 80.25 | 80.18 | 80.19 | 3,456,233 | -0.12(-0.15%) |
Jan 14, 2022 | 80.32 | 0 | -0.10(-0.13%) | |||
Jan 13, 2022 | 80.40 | 80.43 | 80.39 | 80.42 | 3,965,023 | +0.04(+0.05%) |
Jan 12, 2022 | 80.42 | 80.42 | 80.38 | 80.38 | 7,726,533 | -0.03(-0.04%) |
Jan 11, 2022 | 80.34 | 80.41 | 80.34 | 80.41 | 16,828,306 | +0.03(+0.04%) |
Jan 10, 2022 | 80.40 | 80.42 | 80.38 | 80.38 | 4,610,058 | -0.05(-0.06%) |
Jan 07, 2022 | 80.42 | 80.46 | 80.40 | 80.43 | 2,818,716 | -0.02(-0.02%) |
Jan 06, 2022 | 80.47 | 80.48 | 80.43 | 80.45 | 3,739,969 | -0.07(-0.08%) |
Jan 05, 2022 | 80.59 | 80.59 | 80.50 | 80.51 | 3,024,156 | -0.10(-0.13%) |
Jan 04, 2022 | 80.57 | 80.62 | 80.57 | 80.62 | 2,926,110 | -0.02(-0.02%) |
Jan 03, 2022 | 80.58 | 80.64 | 80.55 | 80.64 | 5,622,056 | -0.04(-0.05%) |
Dec 31, 2021 | 80.68 | 80.69 | 80.64 | 80.67 | 2,809,578 | +0.00(+0.00%) |
Dec 30, 2021 | 80.64 | 80.67 | 80.63 | 80.67 | 1,716,927 | +0.05(+0.06%) |
Dec 29, 2021 | 80.63 | 80.65 | 80.62 | 80.63 | 3,298,240 | -0.01(-0.01%) |
Dec 28, 2021 | 80.64 | 80.66 | 80.63 | 80.64 | 3,674,211 | +0.00(+0.00%) |
Dec 27, 2021 | 80.62 | 80.64 | 80.61 | 80.64 | 2,407,907 | -0.03(-0.03%) |
Dec 23, 2021 | 80.67 | 80.67 | 80.65 | 80.67 | 2,035,867 | -0.01(-0.01%) |
Dec 22, 2021 | 80.68 | 80.69 | 80.66 | 80.67 | 3,951,210 | -0.01(-0.01%) |
Dec 21, 2021 | 80.68 | 80.70 | 80.66 | 80.68 | 2,154,472 | -0.05(-0.06%) |
Dec 20, 2021 | 80.76 | 80.79 | 80.73 | 80.73 | 5,440,668 | +0.02(+0.02%) |
Dec 17, 2021 | 80.74 | 80.77 | 80.69 | 80.71 | 2,607,900 | -0.04(-0.05%) |
Dec 16, 2021 | 80.70 | 80.75 | 80.70 | 80.75 | 2,675,980 | +0.06(+0.08%) |
Dec 15, 2021 | 80.65 | 80.69 | 80.58 | 80.69 | 6,215,212 | +0.03(+0.04%) |
Dec 14, 2021 | 80.66 | 80.69 | 80.66 | 80.66 | 4,170,192 | -0.05(-0.06%) |
Dec 13, 2021 | 80.66 | 80.72 | 80.65 | 80.70 | 2,746,462 | +0.05(+0.06%) |
Dec 10, 2021 | 80.65 | 80.71 | 80.63 | 80.66 | 1,967,098 | +0.04(+0.05%) |
Dec 09, 2021 | 80.64 | 80.67 | 80.62 | 80.62 | 1,940,243 | -0.03(-0.04%) |
Dec 08, 2021 | 80.60 | 80.65 | 80.59 | 80.65 | 2,542,123 | +0.03(+0.04%) |
Dec 07, 2021 | 80.66 | 80.67 | 80.62 | 80.62 | 4,448,991 | -0.10(-0.13%) |
Dec 06, 2021 | 80.76 | 80.77 | 80.70 | 80.72 | 4,387,420 | -0.07(-0.08%) |
Dec 03, 2021 | 80.70 | 80.81 | 80.69 | 80.79 | 3,109,411 | +0.05(+0.06%) |
Dec 02, 2021 | 80.78 | 80.79 | 80.71 | 80.74 | 4,367,750 | -0.10(-0.13%) |
Dec 01, 2021 | 80.77 | 80.85 | 80.71 | 80.85 | 10,655,535 | +0.01(+0.01%) |
Nov 30, 2021 | 80.95 | 81.00 | 80.93 | 80.84 | 6,748,236 | -0.07(-0.08%) |
Nov 29, 2021 | 80.86 | 80.90 | 80.84 | 80.90 | 3,998,751 | +0.04(+0.05%) |
Nov 26, 2021 | 80.87 | 80.93 | 80.87 | 80.87 | 3,016,868 | +0.16(+0.20%) |
Nov 24, 2021 | 80.70 | 80.71 | 80.68 | 80.70 | 1,712,264 | -0.02(-0.02%) |
Nov 23, 2021 | 80.73 | 80.75 | 80.71 | 80.72 | 3,069,532 | +0.00(+0.00%) |
Nov 22, 2021 | 80.73 | 80.76 | 80.70 | 80.72 | 3,318,165 | -0.09(-0.12%) |
Nov 19, 2021 | 80.90 | 80.92 | 80.82 | 80.82 | 2,962,112 | -0.02(-0.02%) |
Nov 18, 2021 | 80.83 | 80.85 | 80.82 | 80.84 | 1,719,626 | -0.01(-0.01%) |
Nov 17, 2021 | 80.81 | 80.85 | 80.80 | 80.85 | 1,534,446 | +0.03(+0.04%) |
Nov 16, 2021 | 80.80 | 80.83 | 80.72 | 80.82 | 1,828,038 | +0.00(+0.00%) |
Nov 15, 2021 | 80.84 | 80.84 | 80.79 | 80.82 | 2,582,609 | -0.01(-0.01%) |
Nov 12, 2021 | 80.83 | 80.85 | 80.80 | 80.83 | 3,337,521 | +0.07(+0.08%) |
Nov 11, 2021 | 80.80 | 80.81 | 80.76 | 80.76 | 1,951,800 | -0.08(-0.10%) |
Nov 10, 2021 | 80.87 | 80.82 | 80.85 | 5,712,207 | -0.13(-0.16%) | |
Nov 09, 2021 | 80.98 | 81.00 | 80.97 | 80.98 | 2,057,517 | +0.05(+0.06%) |
Nov 08, 2021 | 80.99 | 80.99 | 80.92 | 80.93 | 2,433,413 | -0.09(-0.12%) |
Nov 05, 2021 | 80.97 | 81.03 | 80.96 | 81.03 | 3,127,286 | +0.04(+0.05%) |
Nov 04, 2021 | 80.96 | 81.02 | 80.96 | 80.99 | 3,763,063 | +0.08(+0.09%) |
Nov 03, 2021 | 80.91 | 80.93 | 80.84 | 80.91 | 3,441,055 | -0.02(-0.02%) |
Nov 02, 2021 | 80.90 | 80.94 | 80.88 | 80.93 | 2,321,895 | +0.08(+0.10%) |
Nov 01, 2021 | 80.84 | 80.87 | 80.82 | 80.85 | 5,359,969 | -0.04(-0.05%) |
Oct 29, 2021 | 80.82 | 80.91 | 80.80 | 80.88 | 4,200,968 | +0.01(+0.01%) |
Oct 28, 2021 | 80.84 | 80.91 | 80.83 | 80.87 | 3,152,340 | +0.01(+0.01%) |
Oct 27, 2021 | 80.89 | 80.90 | 80.81 | 80.86 | 4,642,159 | -0.02(-0.02%) |
Oct 26, 2021 | 80.88 | 80.88 | 3,046,522 | -0.02(-0.02%) | ||
Oct 25, 2021 | 80.87 | 80.91 | 80.87 | 80.90 | 2,112,653 | +0.04(+0.05%) |
Oct 22, 2021 | 80.85 | 80.87 | 80.81 | 80.86 | 3,624,630 | -0.02(-0.02%) |
Oct 21, 2021 | 80.91 | 80.92 | 80.87 | 80.88 | 2,247,473 | -0.09(-0.12%) |
Oct 20, 2021 | 80.97 | 80.98 | 80.97 | 80.98 | 2,505,716 | +0.03(+0.03%) |
Oct 19, 2021 | 80.95 | 80.97 | 80.95 | 80.95 | 1,951,545 | +0.03(+0.03%) |
Oct 18, 2021 | 80.92 | 80.95 | 80.90 | 80.92 | 3,151,161 | -0.06(-0.07%) |
Oct 15, 2021 | 81.00 | 81.01 | 80.96 | 80.98 | 3,014,149 | -0.05(-0.06%) |
Oct 14, 2021 | 81.03 | 81.04 | 80.97 | 81.02 | 3,711,264 | +0.00(+0.00%) |
Oct 13, 2021 | 81.01 | 81.03 | 81.01 | 81.02 | 2,934,008 | -0.03(-0.03%) |
Oct 12, 2021 | 81.05 | 81.06 | 81.02 | 81.05 | 2,065,417 | +0.04(+0.05%) |
Oct 11, 2021 | 81.04 | 81.06 | 81.01 | 81.01 | 2,135,700 | -0.07(-0.08%) |
Oct 08, 2021 | 81.12 | 81.12 | 81.07 | 81.08 | 2,091,774 | -0.03(-0.03%) |
Oct 07, 2021 | 81.12 | 81.12 | 81.10 | 81.11 | 2,602,644 | -0.03(-0.03%) |
Oct 06, 2021 | 81.14 | 81.14 | 81.12 | 81.14 | 4,086,592 | -0.01(-0.01%) |
Oct 05, 2021 | 81.15 | 81.16 | 81.14 | 81.15 | 3,811,410 | -0.02(-0.02%) |
Oct 04, 2021 | 81.17 | 81.18 | 81.16 | 81.17 | 12,892,775 | -0.03(-0.03%) |
Oct 01, 2021 | 81.18 | 81.19 | 81.17 | 81.19 | 4,236,823 | +0.04(+0.05%) |
Sep 30, 2021 | 81.12 | 81.16 | 81.12 | 81.16 | 4,775,476 | +0.02(+0.02%) |
Sep 29, 2021 | 81.12 | 81.14 | 81.12 | 81.14 | 3,770,739 | +0.03(+0.03%) |
Sep 28, 2021 | 81.11 | 81.12 | 81.10 | 81.11 | 2,642,677 | +0.01(+0.01%) |
Sep 27, 2021 | 81.11 | 81.12 | 81.10 | 81.10 | 1,948,221 | -0.01(-0.01%) |
Sep 24, 2021 | 81.14 | 81.14 | 81.11 | 81.11 | 1,552,779 | -0.03(-0.03%) |
Sep 23, 2021 | 81.16 | 81.17 | 81.14 | 81.14 | 3,031,532 | -0.05(-0.06%) |
Sep 22, 2021 | 81.21 | 81.23 | 81.17 | 81.18 | 1,704,898 | -0.05(-0.06%) |
Sep 21, 2021 | 81.22 | 81.24 | 81.22 | 81.23 | 2,050,253 | +0.02(+0.02%) |
Sep 20, 2021 | 81.21 | 81.22 | 81.20 | 81.21 | 2,555,537 | +0.02(+0.02%) |
Sep 17, 2021 | 81.20 | 81.20 | 81.19 | 81.19 | 3,083,744 | -0.02(-0.02%) |
Sep 16, 2021 | 81.21 | 81.22 | 81.20 | 81.21 | 1,162,743 | -0.03(-0.03%) |
Sep 15, 2021 | 81.23 | 81.24 | 81.22 | 81.24 | 1,900,645 | +0.00(+0.00%) |
Sep 14, 2021 | 81.24 | 81.25 | 81.23 | 81.24 | 1,510,488 | +0.01(+0.01%) |
Sep 13, 2021 | 81.22 | 81.23 | 81.22 | 81.23 | 1,164,051 | +0.02(+0.02%) |
Sep 10, 2021 | 81.21 | 81.23 | 81.21 | 81.21 | 1,465,093 | -0.03(-0.03%) |
Sep 09, 2021 | 81.21 | 81.24 | 81.21 | 81.24 | 1,699,225 | +0.02(+0.02%) |
Sep 08, 2021 | 81.22 | 81.23 | 81.21 | 81.22 | 1,706,076 | +0.00(+0.01%) |
Sep 07, 2021 | 81.22 | 81.22 | 81.21 | 81.22 | 1,559,115 | -0.01(-0.02%) |
Sep 03, 2021 | 81.23 | 81.24 | 81.23 | 81.23 | 1,206,568 | -0.01(-0.01%) |
Sep 02, 2021 | 81.23 | 81.24 | 81.22 | 81.24 | 1,741,071 | +0.01(+0.01%) |
Sep 01, 2021 | 81.24 | 81.24 | 81.22 | 81.23 | 1,406,158 | -0.01(-0.01%) |
Aug 31, 2021 | 81.24 | 81.25 | 81.24 | 81.24 | 2,178,784 | -0.01(-0.01%) |
Aug 30, 2021 | 81.23 | 81.26 | 81.22 | 81.25 | 1,526,775 | +0.02(+0.02%) |
Aug 27, 2021 | 81.18 | 81.23 | 81.16 | 81.23 | 2,946,104 | +0.05(+0.06%) |
Aug 26, 2021 | 81.17 | 81.19 | 81.16 | 81.18 | 2,206,827 | +0.01(+0.01%) |
Aug 25, 2021 | 81.19 | 81.19 | 81.16 | 81.17 | 1,401,019 | +0.00(+0.00%) |
Aug 24, 2021 | 81.19 | 81.19 | 81.17 | 81.17 | 1,327,030 | -0.02(-0.02%) |
Aug 23, 2021 | 81.18 | 81.19 | 81.17 | 81.19 | 1,627,062 | +0.00(+0.00%) |
Aug 20, 2021 | 81.19 | 81.20 | 81.18 | 81.19 | 1,789,254 | +0.00(+0.00%) |
Aug 19, 2021 | 81.21 | 81.21 | 81.18 | 81.19 | 1,890,663 | +0.00(+0.00%) |
Aug 18, 2021 | 81.19 | 81.21 | 81.17 | 81.19 | 2,452,621 | +0.00(+0.00%) |
Aug 17, 2021 | 81.20 | 81.22 | 81.19 | 81.19 | 1,677,019 | -0.01(-0.02%) |
Aug 16, 2021 | 81.21 | 81.23 | 81.20 | 81.20 | 1,908,022 | +0.01(+0.02%) |
Aug 13, 2021 | 81.17 | 81.20 | 81.17 | 81.19 | 1,415,202 | +0.01(+0.02%) |
Aug 12, 2021 | 81.17 | 81.18 | 81.16 | 81.18 | 1,903,383 | -0.00(-0.01%) |
Aug 11, 2021 | 81.16 | 81.19 | 81.16 | 81.18 | 1,950,648 | +0.04(+0.05%) |
Aug 10, 2021 | 81.17 | 81.18 | 81.14 | 81.14 | 1,272,069 | -0.03(-0.03%) |
Aug 09, 2021 | 81.21 | 81.22 | 81.17 | 81.17 | 1,977,692 | -0.03(-0.03%) |
Aug 06, 2021 | 81.20 | 81.21 | 81.20 | 81.20 | 2,456,399 | -0.03(-0.03%) |
Aug 05, 2021 | 81.23 | 81.24 | 81.21 | 81.23 | 1,486,368 | -0.04(-0.05%) |
Aug 04, 2021 | 81.30 | 81.32 | 81.25 | 81.27 | 1,994,648 | -0.03(-0.03%) |
Aug 03, 2021 | 81.29 | 81.30 | 81.28 | 81.29 | 1,297,042 | +0.00(+0.00%) |
Aug 02, 2021 | 81.28 | 81.30 | 81.28 | 81.29 | 3,609,672 | +0.04(+0.04%) |
Jul 30, 2021 | 81.25 | 81.26 | 81.24 | 81.26 | 2,144,151 | +0.01(+0.02%) |
Jul 29, 2021 | 81.23 | 81.24 | 81.23 | 81.24 | 1,271,622 | +0.00(+0.00%) |
Jul 28, 2021 | 81.24 | 81.25 | 81.20 | 81.24 | 2,589,308 | +0.01(+0.01%) |
Jul 27, 2021 | 81.24 | 81.24 | 81.24 | 81.24 | 1,472,826 | +0.02(+0.02%) |
Jul 26, 2021 | 81.24 | 81.24 | 81.22 | 81.22 | 2,398,914 | -0.02(-0.02%) |
Jul 23, 2021 | 81.22 | 81.24 | 81.22 | 81.24 | 1,472,623 | +0.01(+0.01%) |
Jul 22, 2021 | 81.22 | 81.24 | 81.21 | 81.23 | 2,437,724 | +0.01(+0.01%) |
Jul 21, 2021 | 81.23 | 81.24 | 81.21 | 81.22 | 2,963,448 | -0.03(-0.03%) |
Jul 20, 2021 | 81.25 | 81.26 | 81.23 | 81.24 | 2,554,112 | +0.04(+0.05%) |
Jul 19, 2021 | 81.22 | 81.25 | 81.21 | 81.21 | 9,930,998 | +0.04(+0.05%) |
Jul 16, 2021 | 81.15 | 81.19 | 81.14 | 81.17 | 1,966,121 | -0.01(-0.01%) |
Jul 15, 2021 | 81.18 | 81.18 | 81.16 | 81.18 | 1,482,764 | +0.01(+0.01%) |
Jul 14, 2021 | 81.15 | 81.17 | 81.15 | 81.17 | 1,800,870 | +0.06(+0.07%) |
Jul 13, 2021 | 81.14 | 81.14 | 81.11 | 81.11 | 2,850,388 | -0.07(-0.08%) |
Jul 12, 2021 | 81.19 | 81.20 | 81.16 | 81.18 | 1,349,598 | -0.02(-0.02%) |
Jul 09, 2021 | 81.21 | 81.22 | 81.19 | 81.20 | 1,335,852 | -0.03(-0.03%) |
Jul 08, 2021 | 81.21 | 81.24 | 81.21 | 81.23 | 1,529,945 | +0.04(+0.05%) |
Jul 07, 2021 | 81.16 | 81.19 | 81.16 | 81.19 | 1,829,556 | +0.01(+0.01%) |
Jul 06, 2021 | 81.15 | 81.19 | 81.14 | 81.18 | 3,353,950 | +0.03(+0.03%) |
Jul 02, 2021 | 81.14 | 81.15 | 81.12 | 81.15 | 1,978,694 | +0.04(+0.05%) |
Jul 01, 2021 | 81.12 | 81.12 | 81.10 | 81.11 | 2,364,891 | -0.02(-0.02%) |
Jun 30, 2021 | 81.13 | 81.13 | 81.11 | 81.13 | 2,746,165 | +0.02(+0.02%) |
Jun 29, 2021 | 81.10 | 81.12 | 81.10 | 81.11 | 1,796,127 | -0.01(-0.01%) |
Jun 28, 2021 | 81.11 | 81.12 | 81.10 | 81.12 | 1,576,973 | +0.03(+0.03%) |
Jun 25, 2021 | 81.11 | 81.11 | 81.09 | 81.09 | 1,427,672 | -0.01(-0.01%) |
Jun 24, 2021 | 81.11 | 81.11 | 81.09 | 81.10 | 1,352,516 | +0.01(+0.01%) |
Jun 23, 2021 | 81.14 | 81.14 | 81.09 | 81.09 | 2,932,429 | -0.06(-0.07%) |
Jun 22, 2021 | 81.12 | 81.15 | 81.11 | 81.15 | 2,847,569 | +0.05(+0.06%) |
Jun 21, 2021 | 81.06 | 81.10 | 81.05 | 81.10 | 6,425,267 | +0.02(+0.02%) |
Jun 18, 2021 | 81.09 | 81.10 | 81.03 | 81.08 | 4,585,465 | -0.06(-0.08%) |
Jun 17, 2021 | 81.17 | 81.17 | 81.14 | 81.14 | 2,683,774 | -0.00(-0.01%) |
Jun 16, 2021 | 81.23 | 81.24 | 81.14 | 81.15 | 2,224,700 | -0.08(-0.09%) |
Jun 15, 2021 | 81.24 | 81.24 | 81.22 | 81.22 | 13,062,196 | -0.01(-0.01%) |
Jun 14, 2021 | 81.25 | 81.26 | 81.23 | 81.23 | 3,745,538 | -0.03(-0.03%) |
Jun 11, 2021 | 81.28 | 81.28 | 81.26 | 81.26 | 1,764,250 | -0.02(-0.02%) |
Jun 10, 2021 | 81.25 | 81.28 | 81.24 | 81.28 | 1,844,022 | +0.03(+0.03%) |
Jun 09, 2021 | 81.28 | 81.28 | 81.25 | 81.25 | 2,425,620 | -0.02(-0.02%) |
Jun 08, 2021 | 81.26 | 81.27 | 81.26 | 81.27 | 1,597,649 | +0.02(+0.02%) |
Jun 07, 2021 | 81.25 | 81.25 | 81.24 | 81.25 | 1,317,288 | -0.01(-0.01%) |
Jun 04, 2021 | 81.25 | 81.26 | 81.25 | 81.26 | 2,188,343 | +0.03(+0.03%) |
Jun 03, 2021 | 81.24 | 81.25 | 81.23 | 81.23 | 1,707,532 | -0.03(-0.03%) |
Jun 02, 2021 | 81.27 | 81.27 | 81.25 | 81.26 | 1,311,496 | +0.01(+0.01%) |
Jun 01, 2021 | 81.25 | 81.27 | 81.25 | 81.25 | 2,406,307 | -0.02(-0.02%) |
May 28, 2021 | 81.27 | 81.28 | 81.26 | 81.27 | 2,182,461 | +0.00(+0.00%) |
May 27, 2021 | 81.26 | 81.27 | 81.25 | 81.27 | 1,336,042 | +0.00(+0.00%) |
May 26, 2021 | 81.27 | 81.27 | 81.26 | 81.27 | 1,923,205 | +0.02(+0.02%) |
May 25, 2021 | 81.24 | 81.26 | 81.24 | 81.25 | 2,553,289 | +0.00(+0.00%) |
May 24, 2021 | 81.24 | 81.25 | 81.23 | 81.25 | 2,725,046 | +0.02(+0.02%) |
May 21, 2021 | 81.24 | 81.25 | 81.23 | 81.23 | 1,935,641 | -0.02(-0.02%) |
May 20, 2021 | 81.23 | 81.25 | 81.22 | 81.25 | 4,260,320 | +0.04(+0.05%) |
May 19, 2021 | 81.24 | 81.25 | 81.21 | 81.21 | 5,537,379 | -0.03(-0.03%) |
May 18, 2021 | 81.24 | 81.24 | 81.23 | 81.24 | 3,631,765 | +0.01(+0.01%) |
May 17, 2021 | 81.22 | 81.24 | 81.22 | 81.23 | 4,100,991 | +0.00(+0.00%) |
May 14, 2021 | 81.23 | 81.24 | 81.23 | 81.23 | 4,074,890 | +0.00(+0.00%) |
May 13, 2021 | 81.22 | 81.23 | 81.21 | 81.23 | 5,836,784 | +0.02(+0.02%) |
May 12, 2021 | 81.19 | 81.21 | 81.19 | 81.21 | 4,368,757 | -0.01(-0.01%) |
May 11, 2021 | 81.23 | 81.24 | 81.22 | 81.22 | 2,793,437 | -0.01(-0.01%) |
May 10, 2021 | 81.24 | 81.25 | 81.23 | 81.23 | 2,643,340 | -0.03(-0.03%) |
May 07, 2021 | 81.26 | 81.27 | 81.25 | 81.26 | 2,071,618 | +0.03(+0.03%) |
May 06, 2021 | 81.24 | 81.24 | 81.22 | 81.23 | 2,104,561 | +0.00(+0.00%) |
May 05, 2021 | 81.21 | 81.23 | 81.21 | 81.23 | 1,382,869 | +0.02(+0.02%) |
May 04, 2021 | 81.21 | 81.23 | 81.21 | 81.21 | 2,095,536 | +0.00(+0.00%) |
May 03, 2021 | 81.20 | 81.22 | 81.20 | 81.21 | 3,091,310 | -0.01(-0.01%) |
Apr 30, 2021 | 81.20 | 81.22 | 81.20 | 81.22 | 2,515,027 | +0.01(+0.01%) |
Apr 29, 2021 | 81.19 | 81.21 | 81.18 | 81.21 | 1,649,636 | +0.02(+0.02%) |
Apr 28, 2021 | 81.18 | 81.20 | 81.17 | 81.19 | 2,159,360 | +0.02(+0.02%) |
Apr 27, 2021 | 81.19 | 81.19 | 81.17 | 81.17 | 1,564,818 | -0.01(-0.01%) |
Apr 26, 2021 | 81.19 | 81.20 | 81.18 | 81.18 | 1,344,719 | -0.02(-0.02%) |
Apr 23, 2021 | 81.23 | 81.23 | 81.20 | 81.20 | 1,630,757 | -0.02(-0.02%) |
Apr 22, 2021 | 81.21 | 81.22 | 81.20 | 81.22 | 4,646,029 | -0.01(-0.01%) |
Apr 21, 2021 | 81.23 | 81.23 | 81.21 | 81.23 | 2,189,433 | +0.02(+0.02%) |
Apr 20, 2021 | 81.20 | 81.22 | 81.19 | 81.21 | 2,138,099 | +0.02(+0.02%) |
Apr 19, 2021 | 81.18 | 81.20 | 81.18 | 81.19 | 2,192,521 | -0.01(-0.01%) |
Apr 16, 2021 | 81.18 | 81.20 | 81.18 | 81.20 | 1,779,268 | -0.01(-0.01%) |
Apr 15, 2021 | 81.19 | 81.21 | 81.19 | 81.21 | 1,958,284 | +0.02(+0.02%) |
Apr 14, 2021 | 81.18 | 81.19 | 81.18 | 81.19 | 1,502,102 | +0.00(+0.00%) |
Apr 13, 2021 | 81.17 | 81.19 | 81.16 | 81.19 | 1,314,180 | +0.03(+0.03%) |
Apr 12, 2021 | 81.17 | 81.18 | 81.15 | 81.16 | 1,792,270 | -0.02(-0.02%) |
Apr 09, 2021 | 81.17 | 81.20 | 81.17 | 81.18 | 2,651,746 | -0.03(-0.03%) |
Apr 08, 2021 | 81.20 | 81.21 | 81.19 | 81.21 | 2,241,310 | +0.03(+0.03%) |
Apr 07, 2021 | 81.19 | 81.20 | 81.18 | 81.18 | 3,727,793 | +0.01(+0.01%) |
Apr 06, 2021 | 81.16 | 81.18 | 81.16 | 81.17 | 2,652,649 | +0.02(+0.02%) |
Apr 05, 2021 | 81.13 | 81.16 | 81.12 | 81.15 | 3,312,494 | -0.02(-0.02%) |