Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.30 | 70.41 | 70.18 | 70.24 | 6,647,570 | -0.27(-0.38%) |
Apr 29, 2024 | 70.42 | 70.55 | 70.39 | 70.51 | 4,829,052 | +0.21(+0.30%) |
Apr 26, 2024 | 70.27 | 70.40 | 70.27 | 70.30 | 4,283,230 | +0.16(+0.23%) |
Apr 25, 2024 | 70.02 | 70.16 | 69.94 | 70.14 | 5,400,309 | -0.20(-0.28%) |
Apr 24, 2024 | 70.41 | 70.41 | 70.20 | 70.34 | 4,644,816 | -0.18(-0.25%) |
Apr 23, 2024 | 70.35 | 70.68 | 70.28 | 70.52 | 6,081,606 | +0.13(+0.18%) |
Apr 22, 2024 | 70.33 | 70.45 | 70.29 | 70.39 | 5,974,964 | +0.03(+0.04%) |
Apr 19, 2024 | 70.42 | 70.45 | 70.30 | 70.36 | 8,395,110 | +0.09(+0.13%) |
Apr 18, 2024 | 70.45 | 70.46 | 70.21 | 70.27 | 6,388,400 | -0.19(-0.27%) |
Apr 17, 2024 | 70.34 | 70.51 | 70.23 | 70.46 | 6,608,038 | +0.34(+0.48%) |
Apr 16, 2024 | 70.09 | 70.18 | 69.99 | 70.12 | 14,466,824 | -0.18(-0.25%) |
Apr 15, 2024 | 70.42 | 70.43 | 70.20 | 70.30 | 8,128,625 | -0.47(-0.66%) |
Apr 12, 2024 | 70.83 | 70.92 | 70.76 | 70.77 | 12,555,396 | +0.16(+0.23%) |
Apr 11, 2024 | 70.76 | 70.80 | 70.48 | 70.61 | 16,675,410 | +0.00(+0.00%) |
Apr 10, 2024 | 70.95 | 70.96 | 70.58 | 70.61 | 8,246,484 | -0.83(-1.17%) |
Apr 09, 2024 | 71.38 | 71.49 | 71.37 | 71.44 | 8,940,639 | +0.26(+0.36%) |
Apr 08, 2024 | 71.18 | 71.26 | 71.14 | 71.19 | 13,958,880 | -0.06(-0.08%) |
Apr 05, 2024 | 71.32 | 71.49 | 71.24 | 71.24 | 11,602,419 | -0.36(-0.50%) |
Apr 04, 2024 | 71.62 | 71.62 | 71.43 | 71.60 | 12,488,766 | +0.15(+0.21%) |
Apr 03, 2024 | 71.21 | 71.46 | 71.12 | 71.45 | 5,451,666 | +0.05(+0.07%) |
Apr 02, 2024 | 71.24 | 71.41 | 71.15 | 71.40 | 9,098,462 | -0.08(-0.11%) |
Apr 01, 2024 | 71.71 | 71.75 | 71.42 | 71.48 | 6,195,033 | -0.49(-0.68%) |
Mar 28, 2024 | 71.98 | 71.99 | 71.98 | 71.97 | 5,374,990 | -0.09(-0.12%) |
Mar 27, 2024 | 71.91 | 72.09 | 71.86 | 72.06 | 7,896,585 | +0.25(+0.34%) |
Mar 26, 2024 | 71.79 | 71.84 | 71.67 | 71.82 | 7,672,583 | +0.06(+0.08%) |
Mar 25, 2024 | 71.85 | 71.85 | 71.71 | 71.76 | 8,031,010 | -0.14(-0.19%) |
Mar 22, 2024 | 71.95 | 71.96 | 71.84 | 71.89 | 4,207,494 | +0.24(+0.33%) |
Mar 21, 2024 | 71.75 | 71.79 | 71.59 | 71.66 | 5,542,899 | +0.06(+0.08%) |
Mar 20, 2024 | 71.52 | 71.74 | 71.38 | 71.60 | 5,335,215 | +0.13(+0.18%) |
Mar 19, 2024 | 71.40 | 71.53 | 71.37 | 71.47 | 4,601,802 | +0.19(+0.26%) |
Mar 18, 2024 | 71.36 | 71.39 | 71.25 | 71.28 | 5,332,574 | -0.09(-0.12%) |
Mar 15, 2024 | 71.38 | 71.45 | 71.32 | 71.37 | 4,827,795 | -0.04(-0.06%) |
Mar 14, 2024 | 71.65 | 71.65 | 71.40 | 71.41 | 5,261,570 | -0.43(-0.59%) |
Mar 13, 2024 | 71.88 | 71.96 | 71.82 | 71.84 | 6,179,020 | -0.12(-0.17%) |
Mar 12, 2024 | 72.05 | 72.06 | 71.89 | 71.96 | 4,742,218 | -0.21(-0.30%) |
Mar 11, 2024 | 72.24 | 72.25 | 72.10 | 72.17 | 5,676,383 | -0.03(-0.04%) |
Mar 08, 2024 | 72.25 | 72.31 | 72.15 | 72.20 | 7,253,240 | +0.07(+0.10%) |
Mar 07, 2024 | 72.18 | 72.19 | 72.00 | 72.13 | 7,563,799 | +0.12(+0.17%) |
Mar 06, 2024 | 71.96 | 72.15 | 71.95 | 72.01 | 29,219,246 | +0.13(+0.18%) |
Mar 05, 2024 | 71.80 | 71.96 | 71.74 | 71.88 | 6,265,175 | +0.39(+0.54%) |
Mar 04, 2024 | 71.48 | 71.58 | 71.45 | 71.50 | 27,906,088 | -0.17(-0.24%) |
Mar 01, 2024 | 71.29 | 71.72 | 71.16 | 71.67 | 6,426,123 | +0.30(+0.42%) |
Feb 29, 2024 | 71.35 | 71.50 | 71.32 | 71.37 | 6,074,623 | +0.12(+0.17%) |
Feb 28, 2024 | 71.15 | 71.28 | 71.11 | 71.25 | 5,317,681 | +0.16(+0.22%) |
Feb 27, 2024 | 71.17 | 71.26 | 71.06 | 71.09 | 5,599,974 | -0.11(-0.15%) |
Feb 26, 2024 | 71.35 | 71.35 | 71.08 | 71.20 | 5,318,235 | -0.13(-0.18%) |
Feb 23, 2024 | 71.08 | 71.40 | 71.08 | 71.33 | 6,220,655 | +0.26(+0.36%) |
Feb 22, 2024 | 71.08 | 71.17 | 70.99 | 71.07 | 12,026,245 | +0.03(+0.04%) |
Feb 21, 2024 | 71.32 | 71.32 | 71.01 | 71.04 | 6,704,791 | -0.20(-0.28%) |
Feb 20, 2024 | 71.27 | 71.35 | 71.20 | 71.24 | 7,696,311 | +0.09(+0.12%) |
Feb 16, 2024 | 71.06 | 71.16 | 71.01 | 71.15 | 5,093,505 | -0.23(-0.32%) |
Feb 15, 2024 | 71.46 | 71.49 | 71.26 | 71.38 | 6,814,143 | +0.20(+0.28%) |
Feb 14, 2024 | 70.98 | 71.24 | 70.96 | 71.18 | 6,998,428 | +0.27(+0.38%) |
Feb 13, 2024 | 71.13 | 71.15 | 70.89 | 70.91 | 13,093,171 | -0.62(-0.87%) |
Feb 12, 2024 | 71.59 | 71.63 | 71.46 | 71.54 | 6,134,056 | +0.02(+0.03%) |
Feb 09, 2024 | 71.48 | 71.54 | 71.44 | 71.52 | 6,011,777 | -0.05(-0.08%) |
Feb 08, 2024 | 71.64 | 71.70 | 71.54 | 71.57 | 8,082,922 | -0.19(-0.27%) |
Feb 07, 2024 | 71.79 | 72.00 | 71.75 | 71.76 | 9,367,474 | -0.14(-0.19%) |
Feb 06, 2024 | 71.67 | 71.97 | 71.64 | 71.90 | 8,409,444 | +0.34(+0.47%) |
Feb 05, 2024 | 71.72 | 71.75 | 71.50 | 71.56 | 7,667,627 | -0.57(-0.79%) |
Feb 02, 2024 | 72.17 | 72.28 | 72.01 | 72.14 | 7,913,697 | -0.65(-0.90%) |
Feb 01, 2024 | 72.64 | 72.95 | 72.53 | 72.79 | 12,204,575 | +0.44(+0.60%) |
Jan 31, 2024 | 72.31 | 72.51 | 72.20 | 72.35 | 10,063,450 | +0.31(+0.42%) |
Jan 30, 2024 | 72.09 | 72.11 | 71.80 | 72.05 | 6,787,090 | +0.13(+0.18%) |
Jan 29, 2024 | 71.83 | 71.98 | 71.74 | 71.92 | 7,793,129 | +0.29(+0.40%) |
Jan 26, 2024 | 71.75 | 71.75 | 71.58 | 71.63 | 9,256,332 | -0.10(-0.14%) |
Jan 25, 2024 | 71.68 | 71.75 | 71.59 | 71.74 | 8,484,701 | +0.33(+0.46%) |
Jan 24, 2024 | 71.86 | 71.86 | 71.39 | 71.41 | 7,595,187 | -0.15(-0.21%) |
Jan 23, 2024 | 71.61 | 71.61 | 71.49 | 71.56 | 6,957,123 | -0.17(-0.23%) |
Jan 22, 2024 | 71.82 | 71.87 | 71.69 | 71.72 | 10,475,020 | +0.12(+0.17%) |
Jan 19, 2024 | 71.52 | 71.61 | 71.37 | 71.60 | 8,003,763 | +0.00(+0.00%) |
Jan 18, 2024 | 71.73 | 71.76 | 71.53 | 71.60 | 6,176,894 | -0.10(-0.14%) |
Jan 17, 2024 | 71.69 | 71.77 | 71.57 | 71.70 | 12,554,449 | -0.17(-0.23%) |
Jan 16, 2024 | 72.14 | 72.20 | 71.79 | 71.87 | 5,809,851 | -0.51(-0.70%) |
Jan 12, 2024 | 72.41 | 72.56 | 72.27 | 72.38 | 4,527,692 | +0.14(+0.20%) |
Jan 11, 2024 | 71.97 | 72.28 | 71.87 | 72.24 | 7,649,443 | +0.37(+0.52%) |
Jan 10, 2024 | 72.12 | 72.17 | 71.86 | 71.86 | 6,675,791 | -0.13(-0.18%) |
Jan 09, 2024 | 71.91 | 72.06 | 71.88 | 71.99 | 5,733,480 | -0.01(-0.01%) |
Jan 08, 2024 | 71.76 | 72.11 | 71.72 | 72.00 | 8,054,944 | +0.32(+0.44%) |
Jan 05, 2024 | 71.69 | 72.10 | 71.63 | 71.68 | 6,316,308 | -0.21(-0.29%) |
Jan 04, 2024 | 71.89 | 71.98 | 71.82 | 71.90 | 5,131,786 | -0.33(-0.46%) |
Jan 03, 2024 | 71.93 | 72.27 | 71.81 | 72.23 | 6,574,127 | +0.06(+0.08%) |
Jan 02, 2024 | 72.19 | 72.28 | 72.12 | 72.17 | 8,458,242 | -0.31(-0.42%) |
Dec 29, 2023 | 72.47 | 72.63 | 72.40 | 72.47 | 7,043,051 | -0.17(-0.24%) |
Dec 28, 2023 | 72.73 | 72.81 | 72.56 | 72.64 | 8,289,319 | -0.17(-0.24%) |
Dec 27, 2023 | 72.62 | 72.84 | 72.56 | 72.82 | 7,578,217 | +0.46(+0.64%) |
Dec 26, 2023 | 72.27 | 72.40 | 72.25 | 72.35 | 6,489,817 | +0.07(+0.10%) |
Dec 22, 2023 | 72.45 | 72.46 | 72.21 | 72.28 | 5,978,462 | -0.05(-0.07%) |
Dec 21, 2023 | 72.49 | 72.53 | 72.23 | 72.33 | 7,035,909 | -0.01(-0.01%) |
Dec 20, 2023 | 72.23 | 72.38 | 72.12 | 72.34 | 7,629,598 | +0.24(+0.33%) |
Dec 19, 2023 | 72.08 | 72.19 | 72.06 | 72.11 | 7,047,290 | +0.14(+0.19%) |
Dec 18, 2023 | 72.02 | 72.03 | 71.92 | 71.97 | 6,253,669 | -0.15(-0.20%) |
Dec 15, 2023 | 72.12 | 72.24 | 72.03 | 72.12 | 8,138,978 | -0.11(-0.15%) |
Dec 14, 2023 | 72.08 | 72.34 | 72.02 | 72.23 | 9,266,953 | +0.54(+0.75%) |
Dec 13, 2023 | 70.95 | 71.73 | 70.91 | 71.68 | 7,299,585 | +0.90(+1.28%) |
Dec 12, 2023 | 70.61 | 70.80 | 70.54 | 70.78 | 8,195,594 | +0.20(+0.29%) |
Dec 11, 2023 | 70.54 | 70.62 | 70.36 | 70.58 | 13,125,221 | +0.01(+0.02%) |
Dec 08, 2023 | 70.61 | 70.69 | 70.46 | 70.56 | 7,496,644 | -0.34(-0.48%) |
Dec 07, 2023 | 70.85 | 71.09 | 70.84 | 70.91 | 10,051,913 | -0.02(-0.03%) |
Dec 06, 2023 | 70.89 | 71.05 | 70.79 | 70.93 | 9,531,814 | +0.21(+0.29%) |
Dec 05, 2023 | 70.57 | 70.78 | 70.50 | 70.72 | 8,542,558 | +0.45(+0.64%) |
Dec 04, 2023 | 70.32 | 70.41 | 70.16 | 70.27 | 11,363,229 | -0.28(-0.40%) |
Dec 01, 2023 | 69.98 | 70.58 | 69.96 | 70.55 | 7,779,504 | +0.57(+0.82%) |
Nov 30, 2023 | 70.06 | 70.07 | 69.86 | 69.98 | 10,083,936 | -0.23(-0.32%) |
Nov 29, 2023 | 70.10 | 70.25 | 70.01 | 70.21 | 7,771,590 | +0.36(+0.52%) |
Nov 28, 2023 | 69.51 | 69.87 | 69.46 | 69.85 | 7,196,807 | +0.29(+0.42%) |
Nov 27, 2023 | 69.32 | 69.55 | 69.27 | 69.55 | 5,365,785 | +0.42(+0.61%) |
Nov 24, 2023 | 69.22 | 69.27 | 69.12 | 69.13 | 3,612,335 | -0.33(-0.48%) |
Nov 22, 2023 | 69.54 | 69.59 | 69.31 | 69.46 | 5,051,663 | +0.06(+0.08%) |
Nov 21, 2023 | 69.38 | 69.45 | 69.24 | 69.41 | 5,856,312 | +0.10(+0.14%) |
Nov 20, 2023 | 69.15 | 69.34 | 69.08 | 69.31 | 7,102,860 | +0.10(+0.14%) |
Nov 17, 2023 | 69.18 | 69.27 | 69.05 | 69.21 | 5,774,241 | +0.10(+0.14%) |
Nov 16, 2023 | 68.98 | 69.18 | 68.98 | 69.11 | 5,739,897 | +0.41(+0.60%) |
Nov 15, 2023 | 68.80 | 68.82 | 68.61 | 68.70 | 6,952,608 | -0.38(-0.55%) |
Nov 14, 2023 | 69.06 | 69.14 | 68.97 | 69.08 | 8,415,763 | +0.83(+1.22%) |
Nov 13, 2023 | 68.01 | 68.27 | 67.96 | 68.25 | 6,183,775 | -0.02(-0.03%) |
Nov 10, 2023 | 68.45 | 68.46 | 68.21 | 68.27 | 4,472,398 | +0.13(+0.19%) |
Nov 09, 2023 | 68.58 | 68.62 | 68.11 | 68.14 | 7,129,917 | -0.51(-0.74%) |
Nov 08, 2023 | 68.47 | 68.73 | 68.46 | 68.65 | 6,676,004 | +0.22(+0.31%) |
Nov 07, 2023 | 68.27 | 68.57 | 68.24 | 68.44 | 8,151,137 | +0.34(+0.50%) |
Nov 06, 2023 | 68.22 | 68.26 | 68.03 | 68.09 | 7,983,655 | -0.29(-0.43%) |
Nov 03, 2023 | 68.61 | 68.75 | 68.38 | 68.39 | 8,160,892 | +0.41(+0.60%) |
Nov 02, 2023 | 68.02 | 68.09 | 67.82 | 67.98 | 8,583,089 | +0.39(+0.57%) |
Nov 01, 2023 | 67.09 | 67.60 | 67.06 | 67.59 | 9,523,339 | +0.65(+0.97%) |
Oct 31, 2023 | 67.05 | 67.16 | 66.92 | 66.94 | 9,467,180 | -0.02(-0.03%) |
Oct 30, 2023 | 66.91 | 67.05 | 66.81 | 66.96 | 6,045,216 | -0.16(-0.24%) |
Oct 27, 2023 | 67.08 | 67.13 | 66.93 | 67.12 | 5,451,666 | -0.00(-0.01%) |
Oct 26, 2023 | 66.77 | 67.14 | 66.76 | 67.13 | 11,697,491 | +0.45(+0.67%) |
Oct 25, 2023 | 66.91 | 66.93 | 66.62 | 66.68 | 7,582,812 | -0.51(-0.76%) |
Oct 24, 2023 | 67.00 | 67.20 | 66.90 | 67.19 | 9,686,341 | +0.22(+0.34%) |
Oct 23, 2023 | 66.50 | 67.06 | 66.42 | 66.96 | 9,817,602 | +0.26(+0.39%) |
Oct 20, 2023 | 66.64 | 66.79 | 66.61 | 66.70 | 5,320,911 | +0.24(+0.36%) |
Oct 19, 2023 | 66.69 | 66.83 | 66.43 | 66.47 | 9,656,955 | -0.29(-0.44%) |
Oct 18, 2023 | 66.91 | 66.96 | 66.65 | 66.76 | 6,025,038 | -0.29(-0.43%) |
Oct 17, 2023 | 67.09 | 67.17 | 66.93 | 67.05 | 5,990,563 | -0.44(-0.66%) |
Oct 16, 2023 | 67.66 | 67.66 | 67.46 | 67.49 | 5,031,616 | -0.35(-0.52%) |
Oct 13, 2023 | 67.92 | 67.95 | 67.75 | 67.84 | 5,702,198 | +0.31(+0.46%) |
Oct 12, 2023 | 67.98 | 68.00 | 67.47 | 67.53 | 6,289,584 | -0.59(-0.86%) |
Oct 11, 2023 | 68.02 | 68.12 | 67.91 | 68.12 | 18,504,898 | +0.31(+0.46%) |
Oct 10, 2023 | 67.63 | 67.95 | 67.54 | 67.80 | 11,829,929 | -0.07(-0.10%) |
Oct 09, 2023 | 67.47 | 67.87 | 67.46 | 67.87 | 3,645,928 | +0.68(+1.02%) |
Oct 06, 2023 | 66.95 | 67.34 | 66.91 | 67.19 | 8,583,875 | -0.26(-0.39%) |
Oct 05, 2023 | 67.53 | 67.55 | 67.37 | 67.45 | 7,007,502 | +0.05(+0.07%) |
Oct 04, 2023 | 67.24 | 67.43 | 67.07 | 67.40 | 8,103,399 | +0.44(+0.66%) |
Oct 03, 2023 | 67.38 | 67.46 | 66.94 | 66.96 | 8,291,305 | -0.55(-0.81%) |
Oct 02, 2023 | 67.72 | 67.76 | 67.47 | 67.51 | 6,881,542 | -0.47(-0.69%) |
Sep 29, 2023 | 68.25 | 68.32 | 67.89 | 67.98 | 7,853,730 | -0.03(-0.04%) |
Sep 28, 2023 | 67.71 | 68.03 | 67.59 | 68.01 | 9,243,372 | +0.18(+0.26%) |
Sep 27, 2023 | 68.29 | 68.30 | 67.69 | 67.83 | 7,905,819 | -0.24(-0.36%) |
Sep 26, 2023 | 68.27 | 68.28 | 68.05 | 68.07 | 7,523,684 | -0.07(-0.10%) |
Sep 25, 2023 | 68.30 | 68.27 | 68.13 | 68.14 | 23,347,656 | -0.51(-0.74%) |
Sep 22, 2023 | 68.46 | 68.69 | 68.42 | 68.65 | 8,365,975 | +0.28(+0.41%) |
Sep 21, 2023 | 68.45 | 68.47 | 68.36 | 68.37 | 9,370,806 | -0.43(-0.62%) |
Sep 20, 2023 | 69.01 | 69.09 | 68.80 | 68.80 | 5,665,274 | -0.09(-0.13%) |
Sep 19, 2023 | 68.98 | 69.02 | 68.86 | 68.88 | 4,312,346 | -0.15(-0.22%) |
Sep 18, 2023 | 68.84 | 69.05 | 68.84 | 69.03 | 6,038,496 | +0.07(+0.11%) |
Sep 15, 2023 | 69.07 | 69.09 | 68.94 | 68.96 | 5,077,350 | -0.14(-0.20%) |
Sep 14, 2023 | 69.26 | 69.30 | 69.08 | 69.10 | 5,365,809 | -0.12(-0.17%) |
Sep 13, 2023 | 69.03 | 69.28 | 69.03 | 69.21 | 6,305,163 | +0.11(+0.15%) |
Sep 12, 2023 | 69.10 | 69.13 | 69.02 | 69.11 | 4,358,881 | +0.05(+0.07%) |
Sep 11, 2023 | 69.07 | 69.12 | 69.00 | 69.06 | 4,327,704 | -0.11(-0.15%) |
Sep 08, 2023 | 69.25 | 69.33 | 69.15 | 69.17 | 4,383,936 | +0.02(+0.03%) |
Sep 07, 2023 | 69.06 | 69.16 | 68.98 | 69.15 | 4,868,673 | +0.23(+0.34%) |
Sep 06, 2023 | 69.07 | 69.07 | 68.83 | 68.91 | 8,007,302 | -0.08(-0.11%) |
Sep 05, 2023 | 69.21 | 69.22 | 68.98 | 68.99 | 4,757,303 | -0.38(-0.55%) |
Sep 01, 2023 | 69.70 | 69.72 | 69.29 | 69.37 | 4,045,227 | -0.34(-0.48%) |
Aug 31, 2023 | 69.68 | 69.81 | 69.64 | 69.71 | 4,886,378 | +0.12(+0.17%) |
Aug 30, 2023 | 69.69 | 69.72 | 69.58 | 69.59 | 4,859,949 | -0.03(-0.04%) |
Aug 29, 2023 | 69.10 | 69.64 | 69.09 | 69.62 | 6,396,863 | +0.43(+0.62%) |
Aug 28, 2023 | 69.22 | 69.22 | 69.08 | 69.19 | 4,086,169 | +0.13(+0.18%) |
Aug 25, 2023 | 68.99 | 69.20 | 68.85 | 69.06 | 4,995,562 | +0.00(+0.00%) |
Aug 24, 2023 | 69.12 | 69.22 | 69.05 | 69.06 | 4,309,209 | -0.17(-0.24%) |
Aug 23, 2023 | 68.96 | 69.24 | 68.94 | 69.23 | 5,358,506 | +0.62(+0.91%) |
Aug 22, 2023 | 68.54 | 68.68 | 68.47 | 68.61 | 4,428,348 | +0.09(+0.13%) |
Aug 21, 2023 | 68.60 | 68.63 | 68.44 | 68.52 | 4,405,585 | -0.33(-0.48%) |
Aug 18, 2023 | 68.73 | 68.95 | 68.71 | 68.85 | 5,244,977 | +0.15(+0.21%) |
Aug 17, 2023 | 68.78 | 68.80 | 68.57 | 68.70 | 7,573,596 | -0.07(-0.10%) |
Aug 16, 2023 | 68.97 | 69.09 | 68.74 | 68.77 | 5,301,028 | -0.19(-0.28%) |
Aug 15, 2023 | 69.01 | 69.17 | 68.95 | 68.97 | 5,175,592 | -0.16(-0.22%) |
Aug 14, 2023 | 69.12 | 69.28 | 69.02 | 69.12 | 8,226,839 | -0.09(-0.13%) |
Aug 11, 2023 | 69.23 | 69.43 | 69.20 | 69.21 | 4,711,649 | -0.22(-0.32%) |
Aug 10, 2023 | 69.88 | 69.97 | 69.42 | 69.43 | 5,348,245 | -0.39(-0.56%) |
Aug 09, 2023 | 69.80 | 69.91 | 69.77 | 69.82 | 5,082,646 | +0.02(+0.03%) |
Aug 08, 2023 | 69.82 | 69.93 | 69.74 | 69.80 | 4,465,811 | +0.25(+0.36%) |
Aug 07, 2023 | 69.59 | 69.62 | 69.49 | 69.55 | 5,139,905 | -0.11(-0.15%) |
Aug 04, 2023 | 69.34 | 69.69 | 69.32 | 69.66 | 7,128,385 | +0.57(+0.83%) |
Aug 03, 2023 | 69.10 | 69.17 | 69.01 | 69.08 | 5,553,508 | -0.43(-0.62%) |
Aug 02, 2023 | 69.51 | 69.55 | 69.30 | 69.51 | 6,739,239 | -0.22(-0.32%) |
Aug 01, 2023 | 69.88 | 69.93 | 69.66 | 69.73 | 11,402,929 | -0.43(-0.62%) |
Jul 31, 2023 | 70.05 | 70.24 | 70.05 | 70.17 | 4,755,771 | +0.13(+0.18%) |
Jul 28, 2023 | 69.93 | 70.06 | 69.87 | 70.04 | 5,570,089 | +0.24(+0.35%) |
Jul 27, 2023 | 70.27 | 70.31 | 69.73 | 69.80 | 5,514,096 | -0.60(-0.85%) |
Jul 26, 2023 | 70.33 | 70.42 | 70.17 | 70.40 | 4,621,884 | +0.23(+0.33%) |
Jul 25, 2023 | 70.10 | 70.24 | 70.07 | 70.17 | 4,335,600 | -0.08(-0.11%) |
Jul 24, 2023 | 70.45 | 70.50 | 70.24 | 70.25 | 3,667,415 | -0.12(-0.17%) |
Jul 21, 2023 | 70.44 | 70.48 | 70.33 | 70.36 | 5,336,443 | +0.05(+0.07%) |
Jul 20, 2023 | 70.41 | 70.42 | 70.18 | 70.31 | 5,430,927 | -0.33(-0.47%) |
Jul 19, 2023 | 70.61 | 70.71 | 70.51 | 70.64 | 11,892,412 | +0.16(+0.23%) |
Jul 18, 2023 | 70.61 | 70.66 | 70.47 | 70.48 | 7,996,923 | +0.09(+0.12%) |
Jul 17, 2023 | 70.32 | 70.43 | 70.26 | 70.39 | 6,133,712 | +0.08(+0.11%) |
Jul 14, 2023 | 70.51 | 70.59 | 70.31 | 70.31 | 7,647,704 | -0.33(-0.47%) |
Jul 13, 2023 | 70.49 | 70.68 | 70.44 | 70.64 | 6,056,977 | +0.43(+0.61%) |
Jul 12, 2023 | 70.03 | 70.27 | 69.99 | 70.22 | 6,602,663 | +0.55(+0.79%) |
Jul 11, 2023 | 69.61 | 69.72 | 69.54 | 69.67 | 5,892,475 | +0.15(+0.21%) |
Jul 10, 2023 | 69.34 | 69.60 | 69.33 | 69.52 | 4,594,187 | +0.24(+0.35%) |
Jul 07, 2023 | 69.32 | 69.48 | 69.23 | 69.28 | 5,910,312 | -0.04(-0.06%) |
Jul 06, 2023 | 69.36 | 69.40 | 69.13 | 69.32 | 5,794,330 | -0.45(-0.64%) |
Jul 05, 2023 | 70.02 | 70.04 | 69.71 | 69.76 | 4,591,184 | -0.29(-0.41%) |
Jul 03, 2023 | 70.24 | 70.39 | 70.03 | 70.05 | 3,247,614 | -0.20(-0.28%) |
Jun 30, 2023 | 70.07 | 70.27 | 70.00 | 70.25 | 5,807,085 | +0.24(+0.35%) |
Jun 29, 2023 | 70.05 | 70.08 | 69.89 | 70.01 | 6,004,130 | -0.53(-0.75%) |
Jun 28, 2023 | 70.42 | 70.55 | 70.30 | 70.54 | 5,708,794 | +0.22(+0.32%) |
Jun 27, 2023 | 70.47 | 70.58 | 70.23 | 70.32 | 4,983,207 | -0.14(-0.19%) |
Jun 26, 2023 | 70.46 | 70.53 | 70.39 | 70.46 | 6,506,052 | +0.09(+0.12%) |
Jun 23, 2023 | 70.53 | 70.54 | 70.25 | 70.37 | 4,307,609 | +0.20(+0.29%) |
Jun 22, 2023 | 70.29 | 70.40 | 70.10 | 70.17 | 4,113,466 | -0.34(-0.48%) |
Jun 21, 2023 | 70.25 | 70.54 | 70.15 | 70.50 | 3,806,385 | +0.12(+0.16%) |
Jun 20, 2023 | 70.34 | 70.50 | 70.33 | 70.39 | 5,092,682 | +0.10(+0.14%) |
Jun 16, 2023 | 70.24 | 70.39 | 70.10 | 70.29 | 4,040,872 | -0.15(-0.22%) |
Jun 15, 2023 | 70.32 | 70.46 | 70.23 | 70.45 | 5,236,866 | -0.36(-0.51%) |
May 08, 2023 | 70.85 | 70.96 | 70.78 | 70.81 | 10,265,466 | -0.34(-0.47%) |
May 05, 2023 | 71.15 | 71.21 | 71.02 | 71.14 | 3,260,647 | -0.26(-0.36%) |
May 04, 2023 | 71.26 | 71.70 | 71.24 | 71.40 | 11,967,398 | -0.10(-0.13%) |
May 03, 2023 | 71.36 | 71.51 | 71.21 | 71.50 | 4,362,845 | +0.30(+0.42%) |
May 02, 2023 | 70.69 | 71.21 | 70.68 | 71.20 | 5,005,427 | +0.69(+0.98%) |