Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.82 | 70.92 | 70.35 | 70.51 | 76,553 | -0.39(-0.55%) |
Apr 28, 2022 | 70.93 | 70.95 | 70.44 | 70.90 | 75,471 | +0.35(+0.50%) |
Apr 27, 2022 | 71.31 | 71.91 | 70.55 | 70.55 | 91,880 | -0.50(-0.70%) |
Apr 26, 2022 | 71.35 | 71.34 | 70.81 | 71.05 | 261,804 | -0.46(-0.64%) |
Apr 25, 2022 | 71.19 | 71.54 | 71.00 | 71.51 | 48,205 | +0.13(+0.18%) |
Apr 22, 2022 | 71.27 | 71.47 | 71.01 | 71.38 | 73,880 | +0.08(+0.11%) |
Apr 21, 2022 | 71.95 | 72.00 | 71.27 | 71.30 | 88,748 | -0.59(-0.82%) |
Apr 20, 2022 | 71.77 | 72.00 | 71.77 | 71.89 | 90,989 | +0.21(+0.29%) |
Apr 19, 2022 | 71.70 | 71.98 | 71.58 | 71.68 | 85,428 | -0.20(-0.28%) |
Apr 18, 2022 | 72.00 | 72.07 | 71.72 | 71.88 | 74,561 | -0.28(-0.39%) |
Apr 14, 2022 | 72.29 | 72.37 | 72.16 | 72.16 | 43,171 | -0.06(-0.08%) |
Apr 13, 2022 | 71.91 | 72.36 | 71.83 | 72.22 | 51,457 | +0.22(+0.31%) |
Apr 12, 2022 | 72.44 | 72.60 | 72.00 | 72.00 | 27,910 | -0.09(-0.12%) |
Apr 11, 2022 | 72.42 | 72.42 | 72.03 | 72.09 | 42,154 | -0.40(-0.55%) |
Apr 08, 2022 | 72.58 | 72.63 | 72.33 | 72.49 | 55,820 | -0.29(-0.40%) |
Apr 07, 2022 | 72.60 | 72.90 | 72.55 | 72.78 | 93,996 | +0.28(+0.39%) |
Apr 06, 2022 | 72.57 | 72.86 | 72.29 | 72.50 | 176,758 | -0.25(-0.34%) |
Apr 05, 2022 | 73.05 | 73.09 | 72.60 | 72.75 | 56,994 | -0.35(-0.48%) |
Apr 04, 2022 | 72.71 | 73.12 | 72.49 | 73.10 | 131,675 | +0.41(+0.56%) |
Apr 01, 2022 | 72.58 | 72.69 | 72.33 | 72.69 | 113,841 | +0.46(+0.64%) |
Mar 31, 2022 | 72.53 | 72.59 | 72.21 | 72.23 | 58,816 | -0.30(-0.41%) |
Mar 30, 2022 | 72.72 | 72.76 | 72.38 | 72.53 | 1,716,201 | -0.15(-0.21%) |
Mar 29, 2022 | 72.95 | 72.95 | 72.55 | 72.68 | 75,423 | +0.12(+0.17%) |
Mar 28, 2022 | 72.34 | 72.60 | 72.21 | 72.56 | 65,162 | +0.13(+0.18%) |
Mar 25, 2022 | 72.17 | 72.43 | 72.15 | 72.43 | 50,125 | +0.37(+0.51%) |
Mar 24, 2022 | 71.76 | 72.25 | 71.50 | 72.06 | 57,383 | +0.31(+0.43%) |
Mar 23, 2022 | 72.12 | 72.12 | 71.69 | 71.75 | 154,205 | -0.37(-0.51%) |
Mar 22, 2022 | 72.08 | 72.27 | 71.84 | 72.12 | 30,901 | +0.03(+0.04%) |
Mar 21, 2022 | 71.94 | 72.21 | 71.68 | 72.09 | 77,475 | +0.25(+0.35%) |
Mar 18, 2022 | 71.60 | 72.10 | 71.45 | 71.84 | 248,094 | -0.21(-0.29%) |
Mar 17, 2022 | 71.38 | 72.24 | 71.22 | 72.05 | 79,141 | +1.04(+1.46%) |
Mar 16, 2022 | 70.82 | 71.25 | 70.67 | 71.01 | 225,695 | +0.56(+0.79%) |
Mar 15, 2022 | 69.95 | 70.50 | 69.88 | 70.45 | 65,588 | +0.59(+0.84%) |
Mar 14, 2022 | 69.92 | 69.93 | 69.49 | 69.86 | 126,592 | +0.00(+0.00%) |
Mar 11, 2022 | 70.05 | 70.05 | 69.73 | 69.86 | 122,009 | +0.00(+0.00%) |
Mar 10, 2022 | 70.29 | 70.29 | 69.72 | 69.86 | 76,991 | -0.49(-0.70%) |
Mar 09, 2022 | 70.14 | 70.65 | 70.11 | 70.35 | 107,686 | +0.45(+0.64%) |
Mar 08, 2022 | 69.65 | 70.05 | 69.04 | 69.90 | 172,763 | +0.42(+0.60%) |
Mar 07, 2022 | 70.16 | 70.43 | 69.30 | 69.48 | 147,065 | -0.95(-1.35%) |
Mar 04, 2022 | 71.16 | 71.16 | 70.32 | 70.43 | 92,764 | -0.83(-1.16%) |
Mar 03, 2022 | 71.42 | 71.56 | 71.12 | 71.26 | 111,556 | +0.01(+0.01%) |
Mar 02, 2022 | 71.14 | 71.46 | 71.00 | 71.25 | 159,486 | +0.19(+0.27%) |
Mar 01, 2022 | 71.71 | 71.71 | 71.04 | 71.06 | 103,302 | -0.99(-1.37%) |
Feb 28, 2022 | 71.76 | 72.05 | 71.55 | 72.05 | 160,662 | -0.10(-0.14%) |
Feb 25, 2022 | 72.42 | 72.17 | 71.95 | 72.15 | 41,169 | +0.44(+0.61%) |
Feb 24, 2022 | 70.87 | 71.81 | 70.85 | 71.71 | 117,709 | +0.19(+0.27%) |
Feb 23, 2022 | 71.90 | 72.01 | 71.41 | 71.52 | 111,112 | -0.24(-0.33%) |
Feb 22, 2022 | 71.79 | 72.04 | 71.70 | 71.76 | 116,965 | -0.13(-0.18%) |
Feb 18, 2022 | 71.89 | 0 | -0.32(-0.44%) | |||
Feb 17, 2022 | 72.35 | 72.41 | 72.05 | 72.21 | 82,757 | -0.29(-0.40%) |
Feb 16, 2022 | 72.68 | 72.68 | 72.40 | 72.50 | 929,589 | -0.20(-0.28%) |
Feb 15, 2022 | 72.73 | 73.02 | 72.63 | 72.70 | 1,521,881 | -0.02(-0.03%) |
Feb 14, 2022 | 72.80 | 73.18 | 72.31 | 72.72 | 294,555 | -0.08(-0.11%) |
Feb 11, 2022 | 73.14 | 73.14 | 72.63 | 72.80 | 59,495 | -0.26(-0.36%) |
Feb 10, 2022 | 73.23 | 73.34 | 72.86 | 73.06 | 77,988 | -0.25(-0.34%) |
Feb 09, 2022 | 73.21 | 73.41 | 73.21 | 73.31 | 39,712 | +0.19(+0.26%) |
Feb 08, 2022 | 73.23 | 73.40 | 73.09 | 73.12 | 65,429 | +0.10(+0.14%) |
Feb 07, 2022 | 72.91 | 73.15 | 72.80 | 73.02 | 57,282 | +0.03(+0.04%) |
Feb 04, 2022 | 73.27 | 73.27 | 72.73 | 72.99 | 48,604 | -0.19(-0.26%) |
Feb 03, 2022 | 73.29 | 73.07 | 73.18 | 127,394 | -0.18(-0.25%) | |
Feb 02, 2022 | 73.63 | 73.66 | 73.34 | 73.36 | 82,980 | -0.22(-0.29%) |
Feb 01, 2022 | 73.37 | 73.67 | 73.31 | 73.58 | 51,345 | +0.33(+0.44%) |
Jan 31, 2022 | 73.37 | 73.49 | 73.25 | 73.25 | 146,182 | -0.16(-0.22%) |
Jan 28, 2022 | 73.32 | 73.51 | 73.12 | 73.41 | 86,606 | +0.01(+0.01%) |
Jan 27, 2022 | 73.64 | 73.64 | 73.27 | 73.40 | 122,343 | -0.14(-0.19%) |
Jan 26, 2022 | 73.87 | 73.95 | 73.42 | 73.54 | 187,249 | -0.24(-0.33%) |
Jan 25, 2022 | 73.77 | 74.00 | 73.61 | 73.78 | 56,254 | -0.03(-0.04%) |
Jan 24, 2022 | 73.65 | 73.95 | 71.53 | 73.81 | 126,913 | -0.18(-0.24%) |
Jan 21, 2022 | 73.80 | 74.08 | 73.79 | 73.99 | 53,106 | +0.01(+0.01%) |
Jan 20, 2022 | 74.26 | 74.36 | 73.86 | 73.98 | 72,979 | -0.19(-0.26%) |
Jan 19, 2022 | 74.38 | 74.43 | 74.17 | 74.17 | 146,715 | -0.17(-0.23%) |
Jan 18, 2022 | 74.51 | 74.51 | 74.21 | 74.34 | 136,727 | -0.06(-0.08%) |
Jan 14, 2022 | 74.40 | 0 | -0.06(-0.08%) | |||
Jan 13, 2022 | 74.70 | 74.70 | 74.35 | 74.46 | 70,331 | -0.04(-0.05%) |
Jan 12, 2022 | 74.59 | 74.71 | 74.50 | 74.50 | 147,698 | -0.12(-0.16%) |
Jan 11, 2022 | 74.62 | 74.72 | 74.51 | 74.62 | 111,967 | -0.02(-0.03%) |
Jan 10, 2022 | 74.78 | 74.78 | 74.54 | 74.64 | 98,439 | -0.11(-0.15%) |
Jan 07, 2022 | 74.80 | 75.16 | 73.37 | 74.75 | 184,082 | +0.04(+0.05%) |
Jan 06, 2022 | 74.85 | 74.91 | 74.71 | 74.71 | 77,279 | +0.00(+0.00%) |
Jan 05, 2022 | 74.98 | 75.07 | 74.71 | 74.71 | 378,849 | -0.18(-0.24%) |
Jan 04, 2022 | 74.87 | 74.93 | 74.73 | 74.89 | 177,748 | +0.21(+0.28%) |
Jan 03, 2022 | 74.52 | 74.73 | 74.39 | 74.68 | 47,528 | +0.31(+0.42%) |
Dec 31, 2021 | 74.62 | 74.62 | 74.37 | 74.37 | 70,004 | -0.25(-0.34%) |
Dec 30, 2021 | 74.63 | 74.63 | 74.40 | 74.62 | 122,413 | +0.04(+0.05%) |
Dec 29, 2021 | 74.52 | 74.61 | 74.43 | 74.58 | 45,798 | +0.09(+0.12%) |
Dec 28, 2021 | 74.38 | 74.61 | 74.38 | 74.49 | 44,080 | -0.08(-0.11%) |
Dec 27, 2021 | 74.34 | 74.60 | 74.26 | 74.57 | 59,437 | +0.13(+0.17%) |
Dec 23, 2021 | 74.45 | 74.47 | 74.26 | 74.44 | 103,049 | +0.04(+0.05%) |
Dec 22, 2021 | 74.50 | 74.50 | 74.33 | 74.40 | 58,281 | +0.00(+0.00%) |
Dec 21, 2021 | 73.95 | 74.42 | 73.77 | 74.40 | 51,949 | +0.65(+0.88%) |
Dec 20, 2021 | 73.89 | 73.98 | 73.68 | 73.75 | 47,040 | -0.35(-0.47%) |
Dec 17, 2021 | 74.07 | 74.15 | 73.85 | 74.10 | 198,349 | -0.05(-0.07%) |
Dec 16, 2021 | 74.35 | 74.37 | 73.95 | 74.15 | 172,985 | -0.18(-0.24%) |
Dec 15, 2021 | 74.09 | 74.34 | 73.90 | 74.33 | 450,453 | +0.35(+0.47%) |
Dec 14, 2021 | 74.23 | 74.31 | 73.98 | 73.98 | 277,155 | -0.27(-0.36%) |
Dec 13, 2021 | 74.39 | 74.45 | 74.25 | 74.25 | 59,898 | -0.19(-0.26%) |
Dec 10, 2021 | 74.43 | 74.45 | 74.35 | 74.44 | 38,747 | +0.12(+0.16%) |
Dec 09, 2021 | 74.50 | 74.55 | 74.29 | 74.32 | 65,855 | -0.18(-0.24%) |
Dec 08, 2021 | 74.67 | 75.02 | 74.39 | 74.50 | 115,339 | -0.11(-0.15%) |
Dec 07, 2021 | 74.39 | 74.65 | 74.39 | 74.61 | 47,999 | +0.45(+0.61%) |
Dec 06, 2021 | 74.19 | 74.44 | 73.94 | 74.16 | 44,239 | +0.00(+0.00%) |
Dec 03, 2021 | 73.68 | 74.21 | 73.68 | 74.16 | 69,234 | +0.27(+0.37%) |
Dec 02, 2021 | 73.88 | 74.00 | 73.65 | 73.89 | 210,299 | +0.12(+0.16%) |
Dec 01, 2021 | 74.48 | 74.48 | 73.77 | 73.77 | 117,568 | -0.36(-0.49%) |
Nov 30, 2021 | 74.44 | 74.44 | 73.99 | 74.13 | 83,557 | -0.35(-0.47%) |
Nov 29, 2021 | 74.45 | 74.66 | 74.23 | 74.48 | 103,686 | +0.18(+0.25%) |
Nov 26, 2021 | 74.69 | 74.69 | 74.02 | 74.30 | 34,140 | -0.45(-0.60%) |
Nov 24, 2021 | 74.80 | 74.83 | 74.53 | 74.75 | 53,904 | -0.02(-0.03%) |
Nov 23, 2021 | 74.93 | 74.97 | 74.73 | 74.77 | 92,640 | -0.09(-0.12%) |
Nov 22, 2021 | 74.89 | 75.13 | 74.85 | 74.86 | 58,854 | -0.10(-0.13%) |
Nov 19, 2021 | 75.00 | 75.13 | 74.90 | 74.96 | 69,747 | +0.03(+0.04%) |
Nov 18, 2021 | 74.98 | 75.07 | 74.93 | 74.93 | 153,583 | +0.09(+0.12%) |
Nov 17, 2021 | 75.00 | 75.06 | 74.83 | 74.84 | 47,894 | -0.22(-0.29%) |
Nov 16, 2021 | 75.10 | 75.10 | 74.88 | 75.06 | 62,337 | -0.02(-0.03%) |
Nov 15, 2021 | 75.23 | 75.24 | 75.01 | 75.08 | 49,736 | -0.01(-0.01%) |
Nov 12, 2021 | 75.29 | 76.15 | 75.09 | 75.09 | 76,436 | -0.01(-0.01%) |
Nov 11, 2021 | 75.40 | 75.55 | 75.09 | 75.10 | 267,435 | -0.17(-0.23%) |
Nov 10, 2021 | 75.20 | 75.27 | 420,991 | -0.01(-0.01%) | ||
Nov 09, 2021 | 75.69 | 75.69 | 75.19 | 75.28 | 83,264 | -0.30(-0.40%) |
Nov 08, 2021 | 75.59 | 75.62 | 75.52 | 75.58 | 186,060 | +0.04(+0.05%) |
Nov 05, 2021 | 75.50 | 75.80 | 75.46 | 75.54 | 152,828 | -0.02(-0.03%) |
Nov 04, 2021 | 75.75 | 76.56 | 75.51 | 75.56 | 45,001 | -0.06(-0.08%) |
Nov 03, 2021 | 75.59 | 75.67 | 75.40 | 75.62 | 173,129 | +0.13(+0.17%) |
Nov 02, 2021 | 75.38 | 75.51 | 75.25 | 75.49 | 66,689 | +0.19(+0.25%) |
Nov 01, 2021 | 75.42 | 75.25 | 75.22 | 75.30 | 76,042 | +0.05(+0.07%) |
Oct 29, 2021 | 75.69 | 75.69 | 75.25 | 75.25 | 33,845 | -0.25(-0.33%) |
Oct 28, 2021 | 75.63 | 75.97 | 75.50 | 75.50 | 51,393 | -0.12(-0.16%) |
Oct 27, 2021 | 75.94 | 75.94 | 75.62 | 75.62 | 35,567 | -0.19(-0.25%) |
Oct 26, 2021 | 75.79 | 75.88 | 75.81 | 103,957 | +0.07(+0.09%) | |
Oct 25, 2021 | 75.75 | 75.78 | 75.61 | 75.74 | 76,546 | +0.10(+0.13%) |
Oct 22, 2021 | 75.78 | 75.81 | 75.52 | 75.64 | 101,793 | -0.05(-0.07%) |
Oct 21, 2021 | 75.62 | 75.84 | 75.61 | 75.69 | 59,849 | -0.03(-0.05%) |
Oct 20, 2021 | 75.77 | 75.81 | 75.68 | 75.72 | 73,563 | +0.02(+0.03%) |
Oct 19, 2021 | 75.52 | 75.84 | 75.52 | 75.70 | 131,687 | +0.00(+0.00%) |
Oct 18, 2021 | 75.65 | 75.90 | 75.65 | 75.70 | 202,509 | -0.10(-0.13%) |
Oct 15, 2021 | 75.80 | 75.81 | 75.50 | 75.80 | 45,899 | +0.20(+0.27%) |
Oct 14, 2021 | 75.49 | 75.74 | 75.49 | 75.60 | 30,803 | +0.10(+0.13%) |
Oct 13, 2021 | 75.30 | 75.66 | 75.25 | 75.50 | 55,119 | +0.08(+0.11%) |
Oct 12, 2021 | 75.67 | 75.75 | 75.25 | 75.42 | 60,711 | -0.13(-0.17%) |
Oct 11, 2021 | 75.40 | 75.57 | 75.24 | 75.55 | 93,455 | +0.08(+0.11%) |
Oct 08, 2021 | 75.54 | 75.80 | 75.26 | 75.47 | 89,456 | -0.20(-0.26%) |
Oct 07, 2021 | 75.63 | 75.73 | 73.75 | 75.67 | 72,005 | +0.18(+0.24%) |
Oct 06, 2021 | 75.62 | 75.86 | 75.22 | 75.49 | 46,397 | -0.13(-0.17%) |
Oct 05, 2021 | 75.74 | 75.87 | 75.49 | 75.62 | 54,380 | +0.03(+0.04%) |
Oct 04, 2021 | 75.74 | 75.84 | 75.41 | 75.59 | 22,248 | -0.05(-0.07%) |
Oct 01, 2021 | 75.79 | 75.79 | 75.41 | 75.64 | 82,585 | +0.01(+0.01%) |
Sep 30, 2021 | 76.28 | 76.51 | 75.45 | 75.63 | 53,942 | -0.78(-1.02%) |
Sep 29, 2021 | 76.02 | 76.41 | 75.85 | 76.41 | 84,493 | +0.44(+0.58%) |
Sep 28, 2021 | 76.35 | 76.35 | 75.97 | 75.97 | 38,712 | -0.33(-0.43%) |
Sep 27, 2021 | 76.19 | 76.44 | 76.11 | 76.30 | 40,020 | +0.16(+0.21%) |
Sep 24, 2021 | 75.75 | 76.15 | 75.75 | 76.14 | 19,999 | +0.11(+0.14%) |
Sep 23, 2021 | 75.53 | 76.11 | 75.53 | 76.03 | 19,012 | +0.49(+0.65%) |
Sep 22, 2021 | 75.51 | 75.60 | 75.45 | 75.54 | 22,437 | +0.05(+0.07%) |
Sep 21, 2021 | 75.63 | 75.63 | 75.33 | 75.49 | 26,730 | +0.02(+0.03%) |
Sep 20, 2021 | 75.39 | 75.64 | 75.18 | 75.47 | 39,378 | -0.31(-0.41%) |
Sep 17, 2021 | 75.73 | 75.81 | 75.63 | 75.78 | 50,513 | +0.15(+0.20%) |
Sep 16, 2021 | 75.48 | 75.68 | 75.48 | 75.63 | 30,865 | +0.24(+0.32%) |
Sep 15, 2021 | 75.42 | 75.60 | 75.34 | 75.39 | 33,347 | -0.03(-0.04%) |
Sep 14, 2021 | 75.53 | 75.56 | 75.40 | 75.42 | 37,736 | -0.20(-0.26%) |
Sep 13, 2021 | 75.92 | 75.92 | 75.52 | 75.62 | 45,874 | -0.23(-0.30%) |
Sep 10, 2021 | 75.56 | 77.59 | 75.55 | 75.85 | 34,886 | +0.29(+0.38%) |
Sep 09, 2021 | 75.39 | 75.58 | 75.39 | 75.56 | 51,286 | +0.15(+0.20%) |
Sep 08, 2021 | 75.37 | 75.42 | 75.25 | 75.41 | 88,519 | +0.08(+0.11%) |
Sep 07, 2021 | 75.37 | 75.51 | 75.25 | 75.33 | 83,053 | -0.05(-0.07%) |
Sep 03, 2021 | 75.31 | 75.49 | 75.30 | 75.38 | 48,409 | +0.09(+0.12%) |
Sep 02, 2021 | 75.37 | 75.38 | 75.28 | 75.29 | 112,575 | -0.07(-0.09%) |
Sep 01, 2021 | 75.47 | 75.47 | 75.20 | 75.36 | 52,845 | -0.16(-0.21%) |
Aug 31, 2021 | 75.45 | 75.57 | 75.39 | 75.52 | 141,740 | +0.09(+0.12%) |
Aug 30, 2021 | 75.42 | 75.49 | 75.40 | 75.43 | 35,341 | +0.11(+0.15%) |
Aug 27, 2021 | 75.39 | 75.50 | 75.29 | 75.32 | 37,851 | +0.01(+0.01%) |
Aug 26, 2021 | 75.49 | 75.48 | 75.19 | 75.31 | 36,778 | -0.09(-0.13%) |
Aug 25, 2021 | 75.25 | 75.41 | 75.23 | 75.41 | 30,407 | +0.22(+0.30%) |
Aug 24, 2021 | 75.30 | 75.30 | 75.03 | 75.18 | 44,591 | -0.01(-0.01%) |
Aug 23, 2021 | 75.16 | 75.23 | 75.12 | 75.19 | 103,099 | +0.08(+0.11%) |
Aug 20, 2021 | 75.15 | 75.18 | 74.99 | 75.11 | 22,363 | +0.06(+0.09%) |
Aug 19, 2021 | 75.00 | 75.11 | 74.89 | 75.04 | 207,658 | -0.07(-0.09%) |
Aug 18, 2021 | 75.19 | 75.26 | 75.09 | 75.11 | 35,430 | -0.03(-0.04%) |
Aug 17, 2021 | 75.16 | 75.31 | 75.07 | 75.14 | 41,072 | -0.12(-0.16%) |
Aug 16, 2021 | 75.47 | 75.55 | 75.00 | 75.26 | 58,889 | -0.16(-0.21%) |
Aug 13, 2021 | 75.62 | 75.62 | 75.27 | 75.42 | 56,565 | -0.07(-0.10%) |
Aug 12, 2021 | 75.40 | 75.51 | 75.32 | 75.49 | 55,811 | +0.18(+0.24%) |
Aug 11, 2021 | 75.16 | 75.38 | 75.15 | 75.31 | 67,547 | +0.15(+0.20%) |
Aug 10, 2021 | 75.27 | 75.39 | 75.11 | 75.16 | 45,954 | -0.09(-0.12%) |
Aug 09, 2021 | 75.36 | 75.36 | 75.14 | 75.25 | 120,601 | -0.10(-0.13%) |
Aug 06, 2021 | 75.49 | 75.56 | 75.29 | 75.35 | 34,533 | -0.09(-0.12%) |
Aug 05, 2021 | 75.55 | 75.55 | 75.32 | 75.44 | 92,345 | +0.06(+0.08%) |
Aug 04, 2021 | 75.50 | 75.51 | 75.31 | 75.38 | 78,394 | -0.05(-0.07%) |
Aug 03, 2021 | 75.30 | 75.50 | 75.30 | 75.43 | 129,247 | +0.12(+0.16%) |
Aug 02, 2021 | 75.99 | 75.99 | 75.19 | 75.31 | 78,475 | -0.24(-0.32%) |
Jul 30, 2021 | 75.87 | 75.87 | 75.55 | 75.55 | 111,600 | -0.29(-0.38%) |
Jul 29, 2021 | 76.00 | 76.00 | 75.77 | 75.84 | 113,528 | -0.03(-0.04%) |
Jul 28, 2021 | 75.77 | 75.94 | 75.69 | 75.87 | 66,201 | +0.29(+0.38%) |
Jul 27, 2021 | 75.91 | 75.99 | 75.49 | 75.58 | 66,886 | -0.23(-0.30%) |
Jul 26, 2021 | 75.97 | 75.99 | 75.64 | 75.81 | 71,698 | +0.08(+0.11%) |
Jul 23, 2021 | 75.76 | 75.93 | 75.65 | 75.73 | 76,055 | -0.03(-0.04%) |
Jul 22, 2021 | 75.83 | 75.84 | 75.50 | 75.76 | 40,881 | +0.04(+0.05%) |
Jul 21, 2021 | 75.48 | 76.10 | 75.48 | 75.72 | 99,561 | +0.36(+0.48%) |
Jul 20, 2021 | 75.50 | 75.52 | 75.11 | 75.36 | 98,428 | +0.11(+0.15%) |
Jul 19, 2021 | 75.44 | 75.44 | 75.14 | 75.25 | 206,755 | -0.37(-0.49%) |
Jul 16, 2021 | 75.71 | 75.98 | 75.62 | 75.62 | 79,438 | +0.07(+0.09%) |
Jul 15, 2021 | 76.03 | 76.14 | 75.55 | 75.55 | 48,948 | -0.41(-0.54%) |
Jul 14, 2021 | 76.11 | 76.76 | 75.91 | 75.96 | 68,461 | -0.07(-0.09%) |
Jul 13, 2021 | 76.01 | 76.13 | 75.89 | 76.03 | 44,885 | +0.00(+0.00%) |
Jul 12, 2021 | 75.90 | 76.22 | 75.90 | 76.03 | 185,322 | -0.10(-0.13%) |
Jul 09, 2021 | 75.96 | 76.19 | 75.87 | 76.13 | 269,005 | +0.37(+0.49%) |
Jul 08, 2021 | 75.64 | 76.18 | 75.50 | 75.76 | 176,621 | -0.24(-0.32%) |
Jul 07, 2021 | 76.20 | 76.20 | 75.92 | 76.00 | 110,135 | -0.13(-0.17%) |
Jul 06, 2021 | 76.49 | 76.50 | 76.08 | 76.13 | 141,868 | -0.30(-0.39%) |
Jul 02, 2021 | 76.56 | 76.66 | 76.27 | 76.43 | 347,718 | -0.04(-0.05%) |
Jul 01, 2021 | 76.67 | 76.67 | 76.34 | 76.47 | 545,083 | -0.06(-0.08%) |
Jun 30, 2021 | 76.73 | 76.73 | 76.48 | 76.53 | 45,361 | -0.01(-0.01%) |
Jun 29, 2021 | 76.70 | 76.72 | 76.53 | 76.54 | 40,081 | +0.08(+0.10%) |
Jun 28, 2021 | 76.62 | 76.81 | 76.25 | 76.46 | 67,311 | -0.25(-0.33%) |
Jun 25, 2021 | 76.60 | 76.92 | 76.55 | 76.71 | 115,435 | +0.23(+0.30%) |
Jun 24, 2021 | 76.47 | 76.48 | 76.38 | 76.48 | 47,731 | +0.15(+0.20%) |
Jun 23, 2021 | 76.36 | 76.50 | 76.33 | 76.33 | 66,189 | -0.02(-0.03%) |
Jun 22, 2021 | 76.30 | 76.42 | 76.27 | 76.35 | 47,629 | +0.04(+0.06%) |
Jun 21, 2021 | 76.51 | 76.51 | 76.24 | 76.31 | 59,593 | +0.06(+0.08%) |
Jun 18, 2021 | 76.45 | 76.66 | 76.25 | 76.25 | 68,331 | -0.26(-0.34%) |
Jun 17, 2021 | 76.72 | 76.98 | 76.33 | 76.51 | 85,920 | -0.14(-0.18%) |
Jun 16, 2021 | 76.62 | 76.72 | 76.49 | 76.65 | 60,283 | +0.14(+0.18%) |
Jun 15, 2021 | 76.41 | 76.56 | 76.40 | 76.51 | 74,030 | +0.17(+0.22%) |
Jun 14, 2021 | 76.36 | 76.45 | 76.31 | 76.34 | 40,104 | -0.05(-0.07%) |
Jun 11, 2021 | 76.37 | 76.42 | 76.25 | 76.39 | 96,574 | +0.19(+0.25%) |
Jun 10, 2021 | 76.03 | 76.31 | 76.03 | 76.20 | 146,494 | +0.06(+0.08%) |
Jun 09, 2021 | 76.18 | 76.18 | 76.02 | 76.14 | 29,623 | -0.05(-0.06%) |
Jun 08, 2021 | 76.35 | 76.35 | 76.15 | 76.19 | 59,576 | -0.03(-0.05%) |
Jun 07, 2021 | 76.05 | 76.23 | 76.05 | 76.22 | 62,619 | +0.02(+0.03%) |
Jun 04, 2021 | 76.49 | 76.49 | 76.16 | 76.20 | 63,278 | -0.02(-0.03%) |
Jun 03, 2021 | 76.75 | 76.75 | 76.04 | 76.22 | 599,768 | -0.11(-0.14%) |
Jun 02, 2021 | 76.40 | 76.67 | 76.18 | 76.33 | 705,556 | +0.04(+0.05%) |
Jun 01, 2021 | 76.27 | 76.50 | 76.13 | 76.29 | 20,031 | -0.04(-0.05%) |
May 28, 2021 | 76.37 | 76.46 | 76.28 | 76.33 | 90,789 | +0.15(+0.20%) |
May 27, 2021 | 76.55 | 76.59 | 76.18 | 76.18 | 187,552 | -0.37(-0.48%) |
May 26, 2021 | 76.47 | 76.55 | 76.15 | 76.55 | 69,109 | +0.24(+0.32%) |
May 25, 2021 | 76.58 | 76.58 | 76.20 | 76.31 | 39,322 | -0.07(-0.10%) |
May 24, 2021 | 76.13 | 76.72 | 76.13 | 76.38 | 51,272 | +0.02(+0.03%) |
May 21, 2021 | 76.48 | 76.74 | 76.20 | 76.36 | 58,548 | +0.05(+0.07%) |
May 20, 2021 | 75.94 | 76.70 | 75.94 | 76.31 | 70,842 | +0.18(+0.24%) |
May 19, 2021 | 76.05 | 76.40 | 75.75 | 76.13 | 62,519 | +0.11(+0.14%) |
May 18, 2021 | 76.55 | 76.55 | 76.01 | 76.02 | 121,682 | -0.27(-0.35%) |
May 17, 2021 | 76.70 | 76.70 | 75.96 | 76.29 | 115,664 | -0.12(-0.16%) |
May 14, 2021 | 76.30 | 76.67 | 76.25 | 76.41 | 64,215 | +0.18(+0.24%) |
May 13, 2021 | 76.34 | 76.56 | 76.21 | 76.23 | 172,280 | +0.12(+0.16%) |
May 12, 2021 | 76.09 | 76.42 | 75.81 | 76.11 | 163,888 | +0.00(+0.00%) |
May 11, 2021 | 75.80 | 76.31 | 75.80 | 76.11 | 70,431 | +0.05(+0.07%) |
May 10, 2021 | 76.40 | 76.46 | 76.06 | 76.06 | 94,850 | -0.22(-0.29%) |
May 07, 2021 | 76.40 | 76.58 | 75.85 | 76.28 | 218,778 | +0.08(+0.10%) |
May 06, 2021 | 76.34 | 76.54 | 75.74 | 76.20 | 101,128 | +0.08(+0.11%) |
May 05, 2021 | 76.34 | 76.40 | 75.95 | 76.12 | 112,598 | -0.06(-0.08%) |
May 04, 2021 | 76.30 | 76.49 | 76.05 | 76.18 | 58,441 | -0.12(-0.16%) |