Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 72.66 | 72.90 | 72.41 | 72.78 | 405,740 | +0.87(+1.21%) |
Apr 27, 2023 | 72.10 | 72.12 | 71.79 | 71.91 | 447,732 | -0.44(-0.61%) |
Apr 26, 2023 | 72.93 | 73.07 | 72.27 | 72.35 | 539,500 | -0.55(-0.75%) |
Apr 25, 2023 | 72.68 | 73.07 | 72.65 | 72.90 | 370,973 | +0.76(+1.05%) |
Apr 24, 2023 | 71.97 | 72.22 | 71.85 | 72.14 | 227,724 | +0.51(+0.71%) |
Apr 21, 2023 | 72.07 | 72.11 | 71.51 | 71.63 | 223,311 | -0.16(-0.22%) |
Apr 20, 2023 | 71.65 | 71.93 | 71.60 | 71.79 | 282,731 | +0.44(+0.62%) |
Apr 19, 2023 | 71.42 | 71.46 | 71.10 | 71.35 | 195,977 | -0.31(-0.44%) |
Apr 18, 2023 | 71.44 | 71.80 | 71.44 | 71.66 | 234,668 | +0.38(+0.53%) |
Apr 17, 2023 | 71.61 | 71.77 | 71.23 | 71.28 | 1,153,974 | -0.69(-0.96%) |
Apr 14, 2023 | 72.19 | 72.29 | 71.76 | 71.97 | 643,366 | -0.55(-0.76%) |
Apr 13, 2023 | 72.94 | 73.04 | 72.40 | 72.52 | 317,935 | -0.13(-0.18%) |
Apr 12, 2023 | 73.11 | 73.11 | 72.22 | 72.65 | 474,153 | -0.23(-0.31%) |
Apr 11, 2023 | 72.93 | 73.01 | 72.69 | 72.88 | 374,215 | -0.01(-0.01%) |
Apr 10, 2023 | 73.15 | 73.17 | 72.60 | 72.89 | 409,915 | -0.73(-0.99%) |
Apr 06, 2023 | 73.67 | 73.82 | 73.55 | 73.62 | 2,160,497 | +0.09(+0.12%) |
Apr 05, 2023 | 73.20 | 73.65 | 73.08 | 73.53 | 1,664,244 | +0.62(+0.84%) |
Apr 04, 2023 | 72.33 | 73.16 | 72.14 | 72.92 | 539,797 | +0.19(+0.26%) |
Apr 03, 2023 | 72.31 | 72.88 | 72.13 | 72.73 | 998,589 | +0.43(+0.60%) |
Mar 31, 2023 | 71.65 | 72.38 | 71.57 | 72.30 | 356,998 | +0.91(+1.27%) |
Mar 30, 2023 | 71.19 | 71.50 | 71.18 | 71.39 | 404,179 | +0.27(+0.38%) |
Mar 29, 2023 | 70.73 | 71.12 | 70.65 | 71.12 | 431,155 | +0.15(+0.21%) |
Mar 28, 2023 | 70.87 | 71.08 | 70.72 | 70.97 | 592,911 | +0.00(+0.00%) |
Mar 27, 2023 | 71.50 | 71.80 | 70.90 | 70.97 | 543,641 | -1.26(-1.75%) |
Mar 24, 2023 | 72.43 | 72.63 | 72.07 | 72.23 | 204,280 | +0.23(+0.31%) |
Mar 23, 2023 | 71.53 | 72.02 | 71.25 | 72.00 | 206,726 | +0.15(+0.21%) |
Mar 22, 2023 | 71.10 | 72.05 | 70.86 | 71.85 | 201,575 | +0.64(+0.90%) |
Mar 21, 2023 | 71.14 | 71.30 | 70.88 | 71.21 | 2,126,543 | -0.21(-0.29%) |
Mar 20, 2023 | 71.88 | 72.01 | 71.26 | 71.42 | 544,873 | -0.45(-0.63%) |
Mar 17, 2023 | 71.70 | 72.30 | 71.61 | 71.87 | 228,774 | +0.61(+0.86%) |
Mar 16, 2023 | 72.24 | 72.45 | 71.01 | 71.26 | 477,871 | -0.32(-0.45%) |
Mar 15, 2023 | 71.41 | 72.32 | 71.05 | 71.58 | 664,370 | +1.11(+1.58%) |
Mar 14, 2023 | 71.07 | 71.28 | 70.41 | 70.47 | 525,137 | -0.70(-0.98%) |
Mar 13, 2023 | 71.82 | 72.62 | 70.84 | 71.16 | 489,041 | +0.12(+0.17%) |
Mar 10, 2023 | 70.29 | 71.18 | 70.22 | 71.04 | 507,623 | +1.86(+2.69%) |
Mar 09, 2023 | 69.10 | 69.54 | 68.99 | 69.18 | 253,910 | +0.01(+0.01%) |
Mar 08, 2023 | 69.62 | 69.88 | 68.97 | 69.17 | 384,553 | -0.03(-0.04%) |
Mar 07, 2023 | 69.32 | 69.66 | 68.86 | 69.20 | 354,380 | +0.13(+0.19%) |
Mar 06, 2023 | 69.84 | 69.84 | 69.05 | 69.07 | 276,142 | -0.43(-0.62%) |
Mar 03, 2023 | 68.95 | 69.53 | 68.81 | 69.50 | 268,362 | +1.37(+2.01%) |
Mar 02, 2023 | 68.03 | 68.17 | 67.72 | 68.14 | 966,741 | -0.31(-0.45%) |
Mar 01, 2023 | 68.73 | 68.82 | 68.27 | 68.45 | 514,040 | -0.65(-0.95%) |
Feb 28, 2023 | 68.52 | 69.11 | 68.38 | 69.10 | 439,807 | +0.20(+0.29%) |
Feb 27, 2023 | 69.06 | 69.28 | 68.87 | 68.90 | 740,546 | -0.02(-0.03%) |
Feb 24, 2023 | 69.31 | 69.35 | 68.68 | 68.92 | 1,041,341 | -0.69(-0.99%) |
Feb 23, 2023 | 69.27 | 69.77 | 69.17 | 69.61 | 620,475 | +0.69(+1.00%) |
Feb 22, 2023 | 69.01 | 69.25 | 68.84 | 68.92 | 3,956,867 | +0.37(+0.53%) |
Feb 21, 2023 | 69.06 | 69.07 | 68.51 | 68.56 | 237,906 | -1.28(-1.83%) |
Feb 17, 2023 | 69.01 | 69.86 | 69.01 | 69.83 | 235,365 | +0.40(+0.58%) |
Feb 16, 2023 | 69.84 | 69.87 | 69.32 | 69.43 | 369,477 | -0.87(-1.24%) |
Feb 15, 2023 | 70.62 | 70.72 | 70.06 | 70.30 | 353,704 | -0.56(-0.80%) |
Feb 14, 2023 | 71.02 | 71.30 | 70.28 | 70.87 | 339,935 | -0.07(-0.09%) |
Feb 13, 2023 | 70.59 | 71.02 | 70.59 | 70.93 | 499,110 | +0.39(+0.55%) |
Feb 10, 2023 | 71.09 | 71.12 | 70.40 | 70.55 | 421,185 | -0.63(-0.89%) |
Feb 09, 2023 | 72.51 | 72.51 | 71.15 | 71.18 | 636,419 | -0.78(-1.08%) |
Feb 08, 2023 | 71.79 | 72.05 | 71.37 | 71.96 | 622,599 | +0.21(+0.29%) |
Feb 07, 2023 | 71.90 | 72.60 | 71.70 | 71.75 | 938,529 | -0.53(-0.73%) |
Feb 06, 2023 | 72.24 | 72.39 | 72.08 | 72.28 | 2,748,522 | -0.55(-0.75%) |
Feb 03, 2023 | 72.93 | 73.02 | 72.49 | 72.82 | 663,999 | -1.09(-1.48%) |
Feb 02, 2023 | 74.34 | 74.48 | 73.72 | 73.91 | 1,031,769 | +0.14(+0.19%) |
Feb 01, 2023 | 73.33 | 73.94 | 72.59 | 73.77 | 489,399 | +0.93(+1.28%) |
Jan 31, 2023 | 72.79 | 72.84 | 72.08 | 72.84 | 297,718 | +0.56(+0.78%) |
Jan 30, 2023 | 72.33 | 72.83 | 72.22 | 72.28 | 504,908 | -0.30(-0.41%) |
Jan 27, 2023 | 72.34 | 72.74 | 72.29 | 72.58 | 380,104 | -0.25(-0.35%) |
Jan 26, 2023 | 72.94 | 73.07 | 72.43 | 72.83 | 371,771 | -0.08(-0.12%) |
Jan 25, 2023 | 72.96 | 73.18 | 72.46 | 72.91 | 1,310,028 | -0.03(-0.04%) |
Jan 24, 2023 | 72.27 | 73.05 | 71.94 | 72.94 | 2,303,406 | +0.86(+1.20%) |
Jan 23, 2023 | 72.05 | 72.40 | 71.99 | 72.08 | 466,144 | -0.38(-0.52%) |
Jan 20, 2023 | 72.74 | 72.79 | 72.23 | 72.45 | 1,795,320 | -0.78(-1.06%) |
Jan 19, 2023 | 73.12 | 73.37 | 72.91 | 73.23 | 1,120,854 | -0.26(-0.36%) |
Jan 18, 2023 | 73.64 | 73.84 | 72.88 | 73.49 | 548,528 | +1.35(+1.87%) |
Jan 17, 2023 | 72.00 | 72.44 | 71.98 | 72.14 | 3,345,873 | -0.45(-0.62%) |
Jan 13, 2023 | 72.59 | 73.06 | 72.42 | 72.59 | 179,156 | -0.39(-0.54%) |
Jan 12, 2023 | 71.96 | 73.04 | 71.26 | 72.99 | 511,748 | +1.26(+1.75%) |
Jan 11, 2023 | 71.47 | 71.75 | 71.28 | 71.73 | 466,032 | +0.79(+1.11%) |
Jan 10, 2023 | 70.95 | 71.20 | 70.58 | 70.95 | 2,653,376 | -0.59(-0.83%) |
Jan 09, 2023 | 70.84 | 71.70 | 70.74 | 71.54 | 1,694,030 | +0.36(+0.50%) |
Jan 06, 2023 | 69.71 | 71.28 | 69.68 | 71.18 | 324,028 | +1.37(+1.96%) |
Jan 05, 2023 | 69.17 | 69.83 | 69.05 | 69.81 | 250,516 | +0.20(+0.28%) |
Jan 04, 2023 | 69.76 | 69.90 | 69.30 | 69.61 | 365,281 | +0.83(+1.21%) |
Jan 03, 2023 | 69.41 | 69.41 | 68.48 | 68.78 | 474,524 | +0.87(+1.28%) |
Dec 30, 2022 | 68.19 | 68.37 | 67.82 | 67.91 | 354,954 | -0.66(-0.96%) |
Dec 29, 2022 | 68.15 | 68.70 | 68.12 | 68.56 | 258,277 | +0.66(+0.97%) |
Dec 28, 2022 | 68.46 | 68.68 | 67.88 | 67.91 | 509,200 | -0.33(-0.48%) |
Dec 27, 2022 | 68.64 | 68.88 | 68.21 | 68.24 | 382,578 | -1.31(-1.89%) |
Dec 23, 2022 | 69.64 | 69.86 | 69.39 | 69.55 | 437,607 | -0.65(-0.93%) |
Dec 22, 2022 | 70.07 | 70.35 | 69.95 | 70.20 | 588,943 | +0.05(+0.07%) |
Dec 21, 2022 | 70.30 | 70.45 | 69.73 | 70.16 | 361,666 | +0.46(+0.66%) |
Dec 20, 2022 | 69.88 | 69.94 | 69.53 | 69.70 | 727,987 | -1.23(-1.74%) |
Dec 19, 2022 | 71.30 | 71.36 | 70.71 | 70.93 | 705,443 | -1.12(-1.56%) |
Dec 16, 2022 | 71.72 | 72.28 | 71.55 | 72.05 | 494,441 | -0.65(-0.90%) |
Dec 15, 2022 | 72.69 | 72.97 | 72.43 | 72.71 | 563,861 | +0.18(+0.24%) |
Dec 14, 2022 | 72.24 | 72.59 | 71.69 | 72.53 | 488,609 | +0.29(+0.40%) |
Dec 13, 2022 | 72.81 | 73.23 | 72.11 | 72.24 | 344,614 | +0.71(+0.99%) |
Dec 12, 2022 | 72.36 | 72.47 | 71.39 | 71.53 | 548,417 | -0.04(-0.05%) |
Dec 09, 2022 | 72.21 | 72.27 | 71.50 | 71.57 | 472,675 | -1.22(-1.68%) |
Dec 08, 2022 | 72.59 | 73.01 | 72.44 | 72.79 | 309,800 | -0.14(-0.19%) |
Dec 07, 2022 | 72.22 | 73.03 | 72.22 | 72.93 | 618,374 | +1.24(+1.73%) |
Dec 06, 2022 | 71.57 | 71.85 | 71.31 | 71.69 | 410,605 | +0.65(+0.92%) |
Dec 05, 2022 | 71.17 | 71.24 | 70.62 | 71.03 | 1,324,172 | -0.81(-1.13%) |
Dec 02, 2022 | 70.70 | 71.89 | 70.45 | 71.85 | 218,599 | +0.72(+1.01%) |
Dec 01, 2022 | 70.04 | 71.18 | 69.80 | 71.13 | 610,553 | +1.63(+2.34%) |
Nov 30, 2022 | 68.54 | 69.51 | 68.39 | 69.50 | 718,977 | +0.75(+1.08%) |
Nov 29, 2022 | 68.91 | 69.15 | 68.64 | 68.76 | 440,640 | -0.59(-0.85%) |
Nov 28, 2022 | 69.89 | 69.89 | 69.03 | 69.34 | 410,680 | -0.20(-0.28%) |
Nov 25, 2022 | 69.43 | 69.59 | 69.34 | 69.54 | 129,363 | +0.02(+0.03%) |
Nov 23, 2022 | 68.93 | 69.61 | 68.93 | 69.52 | 505,829 | +1.02(+1.48%) |
Nov 22, 2022 | 67.91 | 68.67 | 67.91 | 68.50 | 384,172 | +0.93(+1.38%) |
Nov 21, 2022 | 68.05 | 68.21 | 67.54 | 67.57 | 498,335 | +0.01(+0.01%) |
Nov 18, 2022 | 67.96 | 68.25 | 67.42 | 67.56 | 335,776 | -0.22(-0.33%) |
Nov 17, 2022 | 67.58 | 67.80 | 67.28 | 67.79 | 429,343 | -0.42(-0.61%) |
Nov 16, 2022 | 67.50 | 68.29 | 67.37 | 68.21 | 558,113 | +1.15(+1.71%) |
Nov 15, 2022 | 66.48 | 67.16 | 66.47 | 67.06 | 667,020 | +1.12(+1.69%) |
Nov 14, 2022 | 66.21 | 66.29 | 65.75 | 65.94 | 285,145 | -0.35(-0.53%) |
Nov 11, 2022 | 66.04 | 66.51 | 65.96 | 66.30 | 326,340 | +0.14(+0.21%) |
Nov 10, 2022 | 65.00 | 66.25 | 65.00 | 66.16 | 772,345 | +2.68(+4.23%) |
Nov 09, 2022 | 63.27 | 63.89 | 63.12 | 63.48 | 379,490 | -0.10(-0.16%) |
Nov 08, 2022 | 63.33 | 63.94 | 63.33 | 63.58 | 635,539 | +0.47(+0.74%) |
Nov 07, 2022 | 63.85 | 63.85 | 63.09 | 63.11 | 299,407 | -0.48(-0.76%) |
Nov 04, 2022 | 64.01 | 64.22 | 63.54 | 63.60 | 470,968 | -0.48(-0.74%) |
Nov 03, 2022 | 63.57 | 64.32 | 63.44 | 64.07 | 328,248 | -0.29(-0.45%) |
Nov 02, 2022 | 64.78 | 64.20 | 64.36 | 886,674 | -0.34(-0.53%) | |
Nov 01, 2022 | 65.05 | 65.08 | 64.30 | 64.71 | 1,371,496 | +0.68(+1.06%) |
Oct 31, 2022 | 64.23 | 64.37 | 63.58 | 64.02 | 297,282 | -0.45(-0.71%) |
Oct 28, 2022 | 64.19 | 64.80 | 64.19 | 64.48 | 290,725 | -0.15(-0.23%) |
Oct 27, 2022 | 64.41 | 64.92 | 64.02 | 64.63 | 494,014 | +0.55(+0.85%) |
Oct 26, 2022 | 63.88 | 64.47 | 63.76 | 64.08 | 589,015 | +0.57(+0.89%) |
Oct 25, 2022 | 63.06 | 63.71 | 63.06 | 63.51 | 489,349 | +1.48(+2.39%) |
Oct 24, 2022 | 62.33 | 62.62 | 61.65 | 62.03 | 730,477 | -0.28(-0.45%) |
Oct 21, 2022 | 62.01 | 62.58 | 61.75 | 62.31 | 523,805 | -0.52(-0.83%) |
Oct 20, 2022 | 63.47 | 63.83 | 62.80 | 62.83 | 719,473 | -0.93(-1.46%) |
Oct 19, 2022 | 64.21 | 64.40 | 63.66 | 63.76 | 566,437 | -1.06(-1.63%) |
Oct 18, 2022 | 64.84 | 65.08 | 64.06 | 64.81 | 667,522 | +0.13(+0.20%) |
Oct 17, 2022 | 64.95 | 65.41 | 64.49 | 64.68 | 488,585 | +0.22(+0.35%) |
Oct 14, 2022 | 65.71 | 65.75 | 64.37 | 64.46 | 532,581 | -0.79(-1.21%) |
Oct 13, 2022 | 64.17 | 65.61 | 64.06 | 65.25 | 775,965 | -0.06(-0.09%) |
Oct 12, 2022 | 65.05 | 65.53 | 64.92 | 65.31 | 1,244,041 | -0.03(-0.04%) |
Oct 11, 2022 | 65.20 | 66.11 | 64.83 | 65.33 | 681,517 | +0.28(+0.43%) |
Oct 10, 2022 | 65.94 | 66.11 | 64.87 | 65.05 | 292,418 | -1.06(-1.60%) |
Oct 07, 2022 | 66.30 | 66.56 | 66.00 | 66.11 | 654,871 | -0.86(-1.29%) |
Oct 06, 2022 | 67.32 | 67.41 | 66.68 | 66.98 | 720,313 | -0.09(-0.14%) |
Oct 05, 2022 | 67.19 | 67.31 | 66.58 | 67.07 | 641,218 | -0.78(-1.15%) |
Oct 04, 2022 | 68.13 | 68.49 | 67.76 | 67.85 | 930,100 | +0.19(+0.29%) |
Oct 03, 2022 | 67.34 | 68.33 | 67.32 | 67.65 | 758,413 | +1.11(+1.67%) |
Sep 30, 2022 | 67.22 | 67.65 | 66.36 | 66.54 | 602,097 | -0.39(-0.58%) |
Sep 29, 2022 | 66.62 | 67.07 | 66.22 | 66.93 | 377,358 | -0.47(-0.70%) |
Sep 28, 2022 | 66.53 | 67.47 | 66.30 | 67.40 | 753,854 | +1.76(+2.68%) |
Sep 27, 2022 | 66.87 | 67.10 | 65.55 | 65.65 | 864,127 | -1.60(-2.38%) |
Sep 26, 2022 | 68.30 | 68.45 | 67.06 | 67.25 | 908,558 | -1.48(-2.15%) |
Sep 23, 2022 | 68.54 | 69.00 | 68.16 | 68.73 | 965,988 | +0.10(+0.15%) |
Sep 22, 2022 | 69.11 | 69.15 | 68.31 | 68.62 | 493,385 | -1.38(-1.97%) |
Sep 21, 2022 | 69.63 | 70.20 | 69.13 | 70.00 | 427,621 | +0.60(+0.87%) |
Sep 20, 2022 | 69.36 | 69.75 | 69.08 | 69.40 | 308,551 | -0.82(-1.17%) |
Sep 19, 2022 | 69.77 | 70.38 | 69.72 | 70.22 | 200,691 | +0.17(+0.24%) |
Sep 16, 2022 | 69.87 | 70.42 | 69.76 | 70.06 | 260,816 | -0.34(-0.49%) |
Sep 15, 2022 | 70.54 | 70.64 | 70.26 | 70.40 | 269,529 | -0.30(-0.42%) |
Sep 14, 2022 | 70.17 | 70.86 | 70.17 | 70.70 | 425,863 | +0.39(+0.55%) |
Sep 13, 2022 | 69.87 | 70.46 | 69.71 | 70.31 | 696,250 | -0.32(-0.46%) |
Sep 12, 2022 | 71.32 | 71.43 | 70.39 | 70.63 | 608,076 | -0.40(-0.56%) |
Sep 09, 2022 | 71.04 | 71.35 | 70.83 | 71.03 | 206,226 | +0.18(+0.25%) |
Sep 08, 2022 | 71.20 | 71.48 | 70.80 | 70.85 | 265,612 | -0.34(-0.48%) |
Sep 07, 2022 | 70.55 | 71.35 | 70.48 | 71.20 | 208,226 | +1.13(+1.61%) |
Sep 06, 2022 | 70.94 | 70.96 | 69.99 | 70.07 | 603,871 | -1.43(-2.00%) |
Sep 02, 2022 | 71.36 | 71.95 | 71.36 | 71.50 | 254,933 | +0.14(+0.19%) |
Sep 01, 2022 | 71.45 | 71.56 | 70.67 | 71.36 | 455,654 | -0.91(-1.26%) |
Aug 31, 2022 | 72.88 | 73.24 | 72.20 | 72.27 | 381,854 | -0.78(-1.07%) |
Aug 30, 2022 | 72.93 | 73.48 | 72.61 | 73.06 | 276,755 | +0.12(+0.16%) |
Aug 29, 2022 | 73.17 | 73.17 | 72.74 | 72.94 | 209,404 | -0.76(-1.03%) |
Aug 26, 2022 | 73.39 | 74.06 | 73.16 | 73.69 | 387,213 | -0.04(-0.05%) |
Aug 25, 2022 | 72.80 | 73.90 | 72.66 | 73.73 | 254,114 | +1.02(+1.41%) |
Aug 24, 2022 | 72.84 | 72.98 | 72.50 | 72.71 | 271,389 | -0.42(-0.58%) |
Aug 23, 2022 | 73.10 | 73.73 | 72.85 | 73.13 | 473,079 | +0.00(+0.00%) |
Aug 22, 2022 | 73.64 | 73.64 | 73.06 | 73.13 | 313,462 | -0.51(-0.69%) |
Aug 19, 2022 | 73.97 | 73.97 | 73.44 | 73.64 | 316,915 | -1.15(-1.54%) |
Aug 18, 2022 | 74.86 | 75.31 | 74.77 | 74.79 | 200,467 | +0.21(+0.28%) |
Aug 17, 2022 | 74.89 | 74.97 | 74.49 | 74.58 | 529,786 | -0.92(-1.22%) |
Aug 16, 2022 | 75.33 | 75.56 | 74.63 | 75.50 | 478,552 | -0.06(-0.07%) |
Aug 15, 2022 | 75.94 | 76.24 | 75.51 | 75.56 | 358,032 | -0.11(-0.15%) |
Aug 12, 2022 | 75.16 | 75.69 | 74.93 | 75.67 | 235,402 | +1.03(+1.38%) |
Aug 11, 2022 | 76.00 | 76.43 | 74.59 | 74.63 | 307,658 | -1.46(-1.91%) |
Aug 10, 2022 | 75.98 | 76.69 | 75.69 | 76.09 | 667,150 | +0.28(+0.36%) |
Aug 09, 2022 | 75.92 | 76.08 | 75.67 | 75.81 | 184,790 | -0.26(-0.34%) |
Aug 08, 2022 | 76.08 | 76.41 | 75.95 | 76.07 | 512,144 | +0.56(+0.74%) |
Aug 05, 2022 | 75.60 | 75.63 | 74.91 | 75.51 | 112,534 | -1.41(-1.83%) |
Aug 04, 2022 | 76.87 | 76.98 | 76.36 | 76.92 | 386,511 | +0.02(+0.02%) |
Aug 03, 2022 | 75.75 | 76.93 | 75.37 | 76.90 | 263,366 | +1.14(+1.51%) |
Aug 02, 2022 | 77.10 | 77.35 | 75.64 | 75.76 | 290,456 | -1.24(-1.62%) |
Aug 01, 2022 | 76.53 | 77.20 | 76.34 | 77.00 | 324,626 | +0.70(+0.91%) |
Jul 29, 2022 | 76.12 | 76.96 | 75.83 | 76.31 | 360,672 | +0.30(+0.40%) |
Jul 28, 2022 | 76.01 | 76.48 | 75.76 | 76.00 | 431,268 | +0.60(+0.79%) |
Jul 27, 2022 | 75.67 | 76.22 | 75.33 | 75.41 | 428,378 | +0.06(+0.09%) |
Jul 26, 2022 | 75.78 | 75.97 | 75.25 | 75.34 | 288,510 | +0.13(+0.17%) |
Jul 25, 2022 | 75.36 | 75.47 | 74.99 | 75.21 | 243,267 | -0.80(-1.05%) |
Jul 22, 2022 | 75.95 | 76.62 | 75.69 | 76.01 | 251,531 | +1.01(+1.35%) |
Jul 21, 2022 | 74.18 | 75.17 | 74.18 | 75.00 | 392,261 | +1.06(+1.43%) |
Jul 20, 2022 | 74.26 | 74.38 | 73.64 | 73.95 | 529,970 | +0.21(+0.29%) |
Jul 19, 2022 | 73.83 | 74.06 | 73.28 | 73.73 | 791,869 | -0.03(-0.04%) |
Jul 18, 2022 | 74.04 | 74.20 | 73.54 | 73.76 | 366,440 | -0.60(-0.80%) |
Jul 15, 2022 | 74.09 | 74.87 | 74.04 | 74.36 | 177,235 | +0.55(+0.75%) |
Jul 14, 2022 | 73.54 | 74.16 | 73.21 | 73.81 | 223,793 | -0.72(-0.96%) |
Jul 13, 2022 | 72.95 | 74.58 | 72.78 | 74.52 | 602,922 | +0.80(+1.08%) |
Jul 12, 2022 | 73.99 | 74.38 | 73.62 | 73.72 | 368,937 | +0.28(+0.39%) |
Jul 11, 2022 | 73.22 | 73.78 | 73.16 | 73.44 | 344,689 | +0.81(+1.11%) |
Jul 08, 2022 | 72.80 | 72.93 | 72.47 | 72.63 | 239,298 | -0.48(-0.65%) |
Jul 07, 2022 | 73.80 | 73.90 | 73.09 | 73.11 | 434,822 | -0.39(-0.53%) |
Jul 06, 2022 | 74.62 | 74.69 | 73.48 | 73.49 | 304,538 | -0.73(-0.98%) |
Jul 05, 2022 | 74.28 | 74.63 | 74.00 | 74.22 | 448,198 | +0.23(+0.31%) |
Jul 01, 2022 | 73.83 | 74.78 | 73.51 | 73.99 | 519,024 | +0.93(+1.27%) |
Jun 30, 2022 | 73.00 | 73.56 | 72.94 | 73.06 | 314,791 | +0.43(+0.59%) |
Jun 29, 2022 | 71.95 | 72.71 | 71.92 | 72.63 | 508,857 | +0.76(+1.06%) |
Jun 28, 2022 | 71.53 | 71.92 | 71.30 | 71.87 | 222,416 | +0.09(+0.13%) |
Jun 27, 2022 | 71.86 | 72.24 | 71.68 | 71.78 | 492,826 | -0.79(-1.09%) |
Jun 24, 2022 | 72.76 | 73.26 | 72.41 | 72.57 | 333,977 | -0.32(-0.44%) |
Jun 23, 2022 | 72.67 | 73.61 | 72.60 | 72.89 | 625,012 | +0.61(+0.85%) |
Jun 22, 2022 | 72.25 | 72.69 | 72.11 | 72.28 | 541,607 | +1.26(+1.78%) |
Jun 21, 2022 | 71.35 | 71.80 | 70.86 | 71.01 | 412,541 | -1.19(-1.65%) |
Jun 17, 2022 | 72.19 | 72.55 | 71.65 | 72.20 | 272,120 | +0.13(+0.18%) |
Jun 16, 2022 | 70.31 | 72.09 | 69.97 | 72.07 | 328,570 | +0.52(+0.73%) |
Jun 15, 2022 | 71.28 | 71.68 | 70.65 | 71.55 | 488,414 | +1.15(+1.63%) |
Jun 14, 2022 | 71.09 | 71.56 | 70.21 | 70.41 | 552,759 | -0.58(-0.81%) |
Jun 13, 2022 | 71.79 | 71.79 | 70.33 | 70.98 | 599,048 | -2.19(-2.99%) |
Jun 10, 2022 | 73.56 | 73.70 | 72.60 | 73.17 | 436,639 | -0.61(-0.83%) |
Jun 09, 2022 | 73.79 | 74.17 | 73.69 | 73.79 | 246,555 | -0.18(-0.25%) |
Jun 08, 2022 | 74.39 | 74.70 | 73.97 | 73.97 | 388,819 | -0.66(-0.88%) |
Jun 07, 2022 | 74.25 | 75.01 | 74.25 | 74.63 | 347,078 | +0.68(+0.92%) |
Jun 06, 2022 | 74.83 | 74.91 | 73.88 | 73.95 | 306,132 | -1.04(-1.38%) |
Jun 03, 2022 | 74.61 | 74.99 | 74.48 | 74.99 | 286,992 | -0.23(-0.30%) |
Jun 02, 2022 | 75.48 | 75.59 | 74.74 | 75.22 | 328,012 | -0.06(-0.09%) |
Jun 01, 2022 | 75.97 | 76.24 | 74.86 | 75.28 | 302,704 | -0.20(-0.26%) |
May 31, 2022 | 75.72 | 75.75 | 75.13 | 75.48 | 307,659 | -1.02(-1.34%) |
May 27, 2022 | 76.47 | 76.93 | 76.23 | 76.50 | 317,934 | +0.37(+0.48%) |
May 26, 2022 | 76.28 | 76.54 | 75.90 | 76.14 | 277,550 | -0.16(-0.22%) |
May 25, 2022 | 76.09 | 76.43 | 75.84 | 76.30 | 561,040 | +0.50(+0.66%) |
May 24, 2022 | 74.81 | 75.88 | 74.81 | 75.80 | 506,474 | +1.47(+1.98%) |
May 23, 2022 | 74.97 | 75.07 | 74.21 | 74.33 | 512,868 | -0.71(-0.95%) |
May 20, 2022 | 74.32 | 75.11 | 74.32 | 75.04 | 385,043 | +0.68(+0.91%) |
May 19, 2022 | 74.98 | 75.13 | 74.19 | 74.36 | 579,038 | +0.21(+0.28%) |
May 18, 2022 | 73.25 | 74.16 | 73.19 | 74.15 | 859,594 | +0.93(+1.27%) |
May 17, 2022 | 73.28 | 73.61 | 73.11 | 73.22 | 497,846 | -0.62(-0.83%) |
May 16, 2022 | 73.97 | 74.44 | 73.80 | 73.84 | 309,311 | +0.04(+0.05%) |
May 13, 2022 | 74.12 | 74.39 | 73.62 | 73.80 | 256,773 | -0.87(-1.16%) |
May 12, 2022 | 74.98 | 75.28 | 74.65 | 74.66 | 627,199 | +0.02(+0.02%) |
May 11, 2022 | 73.30 | 74.75 | 73.18 | 74.65 | 497,360 | +0.95(+1.29%) |
May 10, 2022 | 73.90 | 74.50 | 73.61 | 73.70 | 571,621 | +0.57(+0.77%) |
May 09, 2022 | 72.50 | 73.32 | 72.17 | 73.13 | 549,619 | +0.30(+0.41%) |
May 06, 2022 | 73.11 | 73.55 | 72.64 | 72.83 | 289,322 | -0.99(-1.34%) |
May 05, 2022 | 74.60 | 74.60 | 73.17 | 73.81 | 573,710 | -1.97(-2.60%) |
May 04, 2022 | 75.18 | 75.82 | 74.58 | 75.79 | 2,108,422 | +0.76(+1.01%) |
May 03, 2022 | 75.30 | 75.73 | 74.93 | 75.03 | 430,771 | +0.61(+0.82%) |