Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.20 | 72.21 | 72.20 | 72.19 | 5,358,561 | -0.09(-0.12%) |
Mar 27, 2024 | 72.14 | 72.31 | 72.09 | 72.28 | 7,872,450 | +0.25(+0.34%) |
Mar 26, 2024 | 72.01 | 72.06 | 71.89 | 72.04 | 7,649,132 | +0.06(+0.08%) |
Mar 25, 2024 | 72.07 | 72.07 | 71.93 | 71.98 | 8,006,463 | -0.14(-0.19%) |
Mar 22, 2024 | 72.17 | 72.18 | 72.06 | 72.12 | 4,194,634 | +0.24(+0.33%) |
Mar 21, 2024 | 71.97 | 72.01 | 71.81 | 71.88 | 5,525,957 | +0.06(+0.08%) |
Mar 20, 2024 | 71.74 | 71.96 | 71.60 | 71.82 | 5,318,908 | +0.13(+0.18%) |
Mar 19, 2024 | 71.62 | 71.75 | 71.59 | 71.69 | 4,587,736 | +0.19(+0.26%) |
Mar 18, 2024 | 71.58 | 71.61 | 71.47 | 71.50 | 5,316,275 | -0.09(-0.13%) |
Mar 15, 2024 | 71.60 | 71.67 | 71.54 | 71.59 | 4,813,039 | -0.04(-0.06%) |
Mar 14, 2024 | 71.87 | 71.87 | 71.62 | 71.63 | 5,245,488 | -0.43(-0.59%) |
Mar 13, 2024 | 72.11 | 72.18 | 72.04 | 72.06 | 6,160,134 | -0.12(-0.17%) |
Mar 12, 2024 | 72.27 | 72.28 | 72.11 | 72.18 | 4,727,723 | -0.21(-0.30%) |
Mar 11, 2024 | 72.46 | 72.47 | 72.32 | 72.39 | 5,659,033 | -0.03(-0.04%) |
Mar 08, 2024 | 72.47 | 72.53 | 72.37 | 72.42 | 7,231,071 | +0.07(+0.10%) |
Mar 07, 2024 | 72.40 | 72.41 | 72.22 | 72.35 | 7,540,681 | +0.12(+0.17%) |
Mar 06, 2024 | 72.18 | 72.37 | 72.17 | 72.23 | 29,129,938 | +0.13(+0.18%) |
Mar 05, 2024 | 72.02 | 72.18 | 71.96 | 72.11 | 6,246,026 | +0.39(+0.54%) |
Mar 04, 2024 | 71.70 | 71.80 | 71.67 | 71.72 | 27,820,794 | -0.17(-0.24%) |
Mar 01, 2024 | 71.51 | 71.94 | 71.38 | 71.89 | 6,406,482 | +0.30(+0.42%) |
Feb 29, 2024 | 71.57 | 71.72 | 71.54 | 71.59 | 6,056,056 | +0.12(+0.17%) |
Feb 28, 2024 | 71.37 | 71.50 | 71.33 | 71.47 | 5,301,427 | +0.16(+0.22%) |
Feb 27, 2024 | 71.39 | 71.48 | 71.28 | 71.31 | 5,582,858 | -0.11(-0.15%) |
Feb 26, 2024 | 71.57 | 71.57 | 71.30 | 71.42 | 5,301,980 | -0.13(-0.18%) |
Feb 23, 2024 | 71.30 | 71.62 | 71.30 | 71.55 | 6,201,641 | +0.26(+0.36%) |
Feb 22, 2024 | 71.30 | 71.39 | 71.21 | 71.29 | 11,989,487 | +0.03(+0.04%) |
Feb 21, 2024 | 71.54 | 71.54 | 71.23 | 71.26 | 6,684,298 | -0.20(-0.28%) |
Feb 20, 2024 | 71.49 | 71.57 | 71.42 | 71.46 | 7,672,787 | +0.09(+0.12%) |
Feb 16, 2024 | 71.28 | 71.38 | 71.22 | 71.37 | 5,077,937 | -0.23(-0.32%) |
Feb 15, 2024 | 71.68 | 71.70 | 71.48 | 71.60 | 6,793,316 | +0.20(+0.28%) |
Feb 14, 2024 | 71.20 | 71.46 | 71.18 | 71.40 | 6,977,038 | +0.27(+0.38%) |
Feb 13, 2024 | 71.35 | 71.37 | 71.11 | 71.13 | 13,053,152 | -0.62(-0.87%) |
Feb 12, 2024 | 71.81 | 71.85 | 71.68 | 71.75 | 6,115,307 | +0.02(+0.03%) |
Feb 09, 2024 | 71.69 | 71.76 | 71.66 | 71.73 | 5,993,402 | -0.05(-0.08%) |
Feb 08, 2024 | 71.86 | 71.92 | 71.75 | 71.79 | 8,058,217 | -0.19(-0.27%) |
Feb 07, 2024 | 72.01 | 72.23 | 71.97 | 71.98 | 9,338,843 | -0.14(-0.19%) |
Feb 06, 2024 | 71.89 | 72.19 | 71.86 | 72.12 | 8,383,741 | +0.34(+0.47%) |
Feb 05, 2024 | 71.94 | 71.97 | 71.71 | 71.78 | 7,644,191 | -0.57(-0.79%) |
Feb 02, 2024 | 72.39 | 72.50 | 72.23 | 72.36 | 7,889,509 | -0.65(-0.90%) |
Feb 01, 2024 | 72.86 | 73.18 | 72.76 | 73.01 | 12,167,272 | +0.44(+0.60%) |
Jan 31, 2024 | 72.54 | 72.73 | 72.42 | 72.58 | 10,032,692 | +0.31(+0.42%) |
Jan 30, 2024 | 72.31 | 72.33 | 72.02 | 72.27 | 6,766,345 | +0.13(+0.18%) |
Jan 29, 2024 | 72.05 | 72.21 | 71.96 | 72.14 | 7,769,310 | +0.29(+0.40%) |
Jan 26, 2024 | 71.97 | 71.97 | 71.80 | 71.85 | 9,228,040 | -0.10(-0.14%) |
Jan 25, 2024 | 71.90 | 71.97 | 71.81 | 71.96 | 8,458,768 | +0.33(+0.46%) |
Jan 24, 2024 | 72.08 | 72.08 | 71.61 | 71.63 | 7,571,973 | -0.15(-0.21%) |
Jan 23, 2024 | 71.83 | 71.83 | 71.71 | 71.77 | 6,935,859 | -0.17(-0.23%) |
Jan 22, 2024 | 72.04 | 72.09 | 71.91 | 71.94 | 10,443,003 | +0.12(+0.17%) |
Jan 19, 2024 | 71.74 | 71.83 | 71.59 | 71.82 | 7,979,300 | +0.00(+0.00%) |
Jan 18, 2024 | 71.95 | 71.98 | 71.75 | 71.82 | 6,158,014 | -0.10(-0.14%) |
Jan 17, 2024 | 71.91 | 71.99 | 71.78 | 71.92 | 12,516,077 | -0.17(-0.23%) |
Jan 16, 2024 | 72.36 | 72.42 | 72.01 | 72.09 | 5,792,093 | -0.51(-0.70%) |
Jan 12, 2024 | 72.63 | 72.78 | 72.50 | 72.60 | 4,513,853 | +0.14(+0.20%) |
Jan 11, 2024 | 72.19 | 72.50 | 72.09 | 72.46 | 7,626,063 | +0.38(+0.52%) |
Jan 10, 2024 | 72.34 | 72.39 | 72.08 | 72.08 | 6,655,387 | -0.13(-0.18%) |
Jan 09, 2024 | 72.13 | 72.28 | 72.10 | 72.21 | 5,715,956 | -0.01(-0.01%) |
Jan 08, 2024 | 71.98 | 72.33 | 71.94 | 72.22 | 8,030,324 | +0.32(+0.44%) |
Jan 05, 2024 | 71.91 | 72.32 | 71.85 | 71.90 | 6,297,002 | -0.21(-0.29%) |
Jan 04, 2024 | 72.11 | 72.20 | 72.04 | 72.12 | 5,116,101 | -0.33(-0.46%) |
Jan 03, 2024 | 72.15 | 72.49 | 72.03 | 72.45 | 6,554,034 | +0.06(+0.08%) |
Jan 02, 2024 | 72.41 | 72.50 | 72.34 | 72.39 | 8,432,390 | -0.31(-0.42%) |
Dec 29, 2023 | 72.69 | 72.85 | 72.62 | 72.69 | 7,021,524 | -0.17(-0.24%) |
Dec 28, 2023 | 72.95 | 73.03 | 72.78 | 72.87 | 8,263,983 | -0.17(-0.24%) |
Dec 27, 2023 | 72.84 | 73.06 | 72.78 | 73.04 | 7,555,054 | +0.46(+0.64%) |
Dec 26, 2023 | 72.50 | 72.62 | 72.47 | 72.58 | 6,469,982 | +0.07(+0.10%) |
Dec 22, 2023 | 72.67 | 72.68 | 72.43 | 72.51 | 5,960,189 | -0.05(-0.07%) |
Dec 21, 2023 | 72.71 | 72.75 | 72.45 | 72.56 | 7,014,404 | -0.01(-0.01%) |
Dec 20, 2023 | 72.45 | 72.60 | 72.34 | 72.56 | 7,606,278 | +0.24(+0.33%) |
Dec 19, 2023 | 72.30 | 72.41 | 72.28 | 72.33 | 7,025,750 | +0.14(+0.19%) |
Dec 18, 2023 | 72.24 | 72.25 | 72.14 | 72.19 | 6,234,555 | -0.15(-0.20%) |
Dec 15, 2023 | 72.34 | 72.47 | 72.25 | 72.34 | 8,114,101 | -0.11(-0.15%) |
Dec 14, 2023 | 72.30 | 72.56 | 72.24 | 72.45 | 9,238,629 | +0.54(+0.75%) |
Dec 13, 2023 | 71.17 | 71.95 | 71.13 | 71.90 | 7,277,274 | +0.91(+1.28%) |
Dec 12, 2023 | 70.83 | 71.01 | 70.75 | 71.00 | 8,170,545 | +0.20(+0.29%) |
Dec 11, 2023 | 70.75 | 70.84 | 70.57 | 70.80 | 13,085,104 | +0.01(+0.02%) |
Dec 08, 2023 | 70.83 | 70.91 | 70.67 | 70.78 | 7,473,731 | -0.34(-0.48%) |
Dec 07, 2023 | 71.07 | 71.31 | 71.06 | 71.13 | 10,021,189 | -0.02(-0.03%) |
Dec 06, 2023 | 71.11 | 71.26 | 71.01 | 71.15 | 9,502,681 | +0.21(+0.29%) |
Dec 05, 2023 | 70.79 | 71.00 | 70.71 | 70.94 | 8,516,448 | +0.45(+0.64%) |
Dec 04, 2023 | 70.53 | 70.63 | 70.38 | 70.49 | 11,328,498 | -0.29(-0.40%) |
Dec 01, 2023 | 70.19 | 70.80 | 70.17 | 70.77 | 7,755,726 | +0.57(+0.82%) |
Nov 30, 2023 | 70.28 | 70.28 | 70.07 | 70.20 | 10,053,115 | -0.23(-0.32%) |
Nov 29, 2023 | 70.32 | 70.46 | 70.23 | 70.42 | 7,747,836 | +0.36(+0.52%) |
Nov 28, 2023 | 69.73 | 70.08 | 69.68 | 70.06 | 7,174,810 | +0.29(+0.42%) |
Nov 27, 2023 | 69.53 | 69.77 | 69.48 | 69.77 | 5,349,384 | +0.42(+0.61%) |
Nov 24, 2023 | 69.43 | 69.48 | 69.33 | 69.34 | 3,601,294 | -0.33(-0.48%) |
Nov 22, 2023 | 69.76 | 69.80 | 69.52 | 69.68 | 5,036,223 | +0.06(+0.08%) |
Nov 21, 2023 | 69.59 | 69.66 | 69.45 | 69.62 | 5,838,413 | +0.10(+0.14%) |
Nov 20, 2023 | 69.36 | 69.55 | 69.29 | 69.52 | 7,081,151 | +0.10(+0.14%) |
Nov 17, 2023 | 69.39 | 69.48 | 69.27 | 69.42 | 5,756,592 | +0.10(+0.14%) |
Nov 16, 2023 | 69.20 | 69.39 | 69.20 | 69.32 | 5,722,353 | +0.41(+0.60%) |
Nov 15, 2023 | 69.01 | 69.03 | 68.82 | 68.91 | 6,931,357 | -0.38(-0.55%) |
Nov 14, 2023 | 69.27 | 69.35 | 69.18 | 69.29 | 8,390,040 | +0.84(+1.22%) |
Nov 13, 2023 | 68.22 | 68.48 | 68.16 | 68.46 | 6,164,874 | -0.02(-0.03%) |
Nov 10, 2023 | 68.66 | 68.67 | 68.42 | 68.48 | 4,458,728 | +0.13(+0.19%) |
Nov 09, 2023 | 68.79 | 68.83 | 68.32 | 68.35 | 7,108,125 | -0.51(-0.74%) |
Nov 08, 2023 | 68.68 | 68.94 | 68.67 | 68.86 | 6,655,599 | +0.22(+0.31%) |
Nov 07, 2023 | 68.48 | 68.78 | 68.45 | 68.65 | 8,126,223 | +0.34(+0.50%) |
Nov 06, 2023 | 68.43 | 68.47 | 68.24 | 68.30 | 7,959,253 | -0.29(-0.43%) |
Nov 03, 2023 | 68.82 | 68.96 | 68.59 | 68.60 | 8,135,949 | +0.41(+0.60%) |
Nov 02, 2023 | 68.23 | 68.30 | 68.03 | 68.19 | 8,556,855 | +0.39(+0.57%) |
Nov 01, 2023 | 67.30 | 67.81 | 67.27 | 67.80 | 9,494,231 | +0.65(+0.97%) |
Oct 31, 2023 | 67.26 | 67.36 | 67.13 | 67.15 | 9,438,244 | -0.02(-0.03%) |
Oct 30, 2023 | 67.12 | 67.26 | 67.01 | 67.17 | 6,026,739 | -0.16(-0.24%) |
Oct 27, 2023 | 67.29 | 67.34 | 67.14 | 67.33 | 5,435,003 | -0.00(-0.01%) |
Oct 26, 2023 | 66.97 | 67.35 | 66.96 | 67.34 | 11,661,738 | +0.45(+0.67%) |
Oct 25, 2023 | 67.12 | 67.13 | 66.83 | 66.88 | 7,559,635 | -0.51(-0.76%) |
Oct 24, 2023 | 67.21 | 67.40 | 67.10 | 67.39 | 9,656,735 | +0.23(+0.34%) |
Oct 23, 2023 | 66.71 | 67.27 | 66.62 | 67.17 | 9,787,595 | +0.26(+0.39%) |
Oct 20, 2023 | 66.85 | 67.00 | 66.82 | 66.91 | 5,304,648 | +0.24(+0.36%) |
Oct 19, 2023 | 66.89 | 67.03 | 66.63 | 66.67 | 9,627,439 | -0.29(-0.44%) |
Oct 18, 2023 | 67.12 | 67.17 | 66.86 | 66.96 | 6,006,622 | -0.29(-0.43%) |
Oct 17, 2023 | 67.30 | 67.38 | 67.14 | 67.25 | 5,972,253 | -0.45(-0.66%) |
Oct 16, 2023 | 67.86 | 67.86 | 67.66 | 67.70 | 5,016,237 | -0.35(-0.52%) |
Oct 13, 2023 | 68.13 | 68.16 | 67.95 | 68.05 | 5,684,769 | +0.31(+0.46%) |
Oct 12, 2023 | 68.19 | 68.21 | 67.68 | 67.74 | 6,270,360 | -0.59(-0.86%) |
Oct 11, 2023 | 68.23 | 68.33 | 68.12 | 68.33 | 18,448,338 | +0.31(+0.46%) |
Oct 10, 2023 | 67.84 | 68.16 | 67.75 | 68.01 | 11,793,771 | -0.07(-0.10%) |
Oct 09, 2023 | 67.68 | 68.08 | 67.67 | 68.08 | 3,634,784 | +0.69(+1.02%) |
Oct 06, 2023 | 67.16 | 67.55 | 67.11 | 67.39 | 8,557,639 | -0.26(-0.39%) |
Oct 05, 2023 | 67.74 | 67.76 | 67.58 | 67.66 | 6,986,084 | +0.05(+0.07%) |
Oct 04, 2023 | 67.44 | 67.64 | 67.28 | 67.61 | 8,078,631 | +0.44(+0.66%) |
Oct 03, 2023 | 67.59 | 67.66 | 67.14 | 67.17 | 8,265,962 | -0.55(-0.81%) |
Oct 02, 2023 | 67.92 | 67.97 | 67.68 | 67.72 | 6,860,508 | -0.47(-0.69%) |
Sep 29, 2023 | 68.46 | 68.53 | 68.10 | 68.19 | 7,829,725 | -0.03(-0.04%) |
Sep 28, 2023 | 67.92 | 68.23 | 67.79 | 68.21 | 9,215,120 | +0.18(+0.26%) |
Sep 27, 2023 | 68.50 | 68.51 | 67.90 | 68.04 | 7,881,656 | -0.24(-0.36%) |
Sep 26, 2023 | 68.48 | 68.49 | 68.25 | 68.28 | 7,500,689 | -0.07(-0.10%) |
Sep 25, 2023 | 68.51 | 68.48 | 68.34 | 68.35 | 23,276,294 | -0.51(-0.74%) |
Sep 22, 2023 | 68.67 | 68.90 | 68.63 | 68.86 | 8,340,405 | +0.28(+0.41%) |
Sep 21, 2023 | 68.66 | 68.68 | 68.57 | 68.58 | 9,342,165 | -0.43(-0.62%) |
Sep 20, 2023 | 69.22 | 69.30 | 69.01 | 69.01 | 5,647,958 | -0.09(-0.13%) |
Sep 19, 2023 | 69.19 | 69.24 | 69.07 | 69.09 | 4,299,165 | -0.15(-0.22%) |
Sep 18, 2023 | 69.06 | 69.26 | 69.06 | 69.25 | 6,020,039 | +0.07(+0.11%) |
Sep 15, 2023 | 69.28 | 69.30 | 69.15 | 69.17 | 5,061,832 | -0.14(-0.20%) |
Sep 14, 2023 | 69.48 | 69.51 | 69.29 | 69.31 | 5,349,409 | -0.12(-0.17%) |
Sep 13, 2023 | 69.24 | 69.49 | 69.24 | 69.43 | 6,285,892 | +0.11(+0.15%) |
Sep 12, 2023 | 69.31 | 69.34 | 69.23 | 69.32 | 4,345,558 | +0.05(+0.07%) |
Sep 11, 2023 | 69.28 | 69.33 | 69.21 | 69.27 | 4,314,477 | -0.11(-0.15%) |
Sep 08, 2023 | 69.47 | 69.54 | 69.36 | 69.38 | 4,370,537 | +0.02(+0.03%) |
Sep 07, 2023 | 69.27 | 69.37 | 69.20 | 69.36 | 4,853,792 | +0.23(+0.34%) |
Sep 06, 2023 | 69.28 | 69.28 | 69.05 | 69.12 | 7,982,828 | -0.08(-0.11%) |
Sep 05, 2023 | 69.43 | 69.44 | 69.19 | 69.20 | 4,742,762 | -0.38(-0.55%) |
Sep 01, 2023 | 69.92 | 69.93 | 69.51 | 69.58 | 4,032,863 | -0.34(-0.48%) |
Aug 31, 2023 | 69.89 | 70.03 | 69.85 | 69.92 | 4,871,443 | +0.12(+0.17%) |
Aug 30, 2023 | 69.90 | 69.94 | 69.80 | 69.80 | 4,845,094 | -0.03(-0.04%) |
Aug 29, 2023 | 69.32 | 69.85 | 69.30 | 69.83 | 6,377,311 | +0.43(+0.62%) |
Aug 28, 2023 | 69.43 | 69.43 | 69.30 | 69.40 | 4,073,679 | +0.13(+0.18%) |
Aug 25, 2023 | 69.20 | 69.41 | 69.06 | 69.28 | 4,980,293 | +0.00(+0.00%) |
Aug 24, 2023 | 69.33 | 69.43 | 69.26 | 69.28 | 4,296,038 | -0.17(-0.24%) |
Aug 23, 2023 | 69.17 | 69.45 | 69.15 | 69.44 | 5,342,128 | +0.62(+0.91%) |
Aug 22, 2023 | 68.75 | 68.89 | 68.68 | 68.82 | 4,414,813 | +0.09(+0.13%) |
Aug 21, 2023 | 68.81 | 68.84 | 68.65 | 68.73 | 4,392,120 | -0.33(-0.48%) |
Aug 18, 2023 | 68.94 | 69.16 | 68.93 | 69.06 | 5,228,945 | +0.15(+0.21%) |
Aug 17, 2023 | 68.99 | 69.01 | 68.78 | 68.92 | 7,550,447 | -0.07(-0.10%) |
Aug 16, 2023 | 69.18 | 69.30 | 68.95 | 68.98 | 5,284,825 | -0.19(-0.28%) |
Aug 15, 2023 | 69.22 | 69.38 | 69.16 | 69.18 | 5,159,772 | -0.16(-0.22%) |
Aug 14, 2023 | 69.33 | 69.50 | 69.23 | 69.33 | 8,201,694 | -0.09(-0.13%) |
Aug 11, 2023 | 69.44 | 69.64 | 69.41 | 69.42 | 4,697,248 | -0.22(-0.32%) |
Aug 10, 2023 | 70.09 | 70.18 | 69.64 | 69.65 | 5,331,898 | -0.39(-0.56%) |
Aug 09, 2023 | 70.02 | 70.12 | 69.99 | 70.04 | 5,067,111 | +0.02(+0.03%) |
Aug 08, 2023 | 70.04 | 70.14 | 69.96 | 70.02 | 4,452,162 | +0.25(+0.36%) |
Aug 07, 2023 | 69.80 | 69.84 | 69.70 | 69.76 | 5,124,195 | -0.11(-0.15%) |
Aug 04, 2023 | 69.55 | 69.90 | 69.53 | 69.87 | 7,106,597 | +0.58(+0.83%) |
Aug 03, 2023 | 69.32 | 69.38 | 69.22 | 69.30 | 5,536,534 | -0.43(-0.61%) |
Aug 02, 2023 | 69.72 | 69.76 | 69.51 | 69.72 | 6,718,640 | -0.22(-0.32%) |
Aug 01, 2023 | 70.09 | 70.15 | 69.87 | 69.95 | 11,368,076 | -0.44(-0.62%) |
Jul 31, 2023 | 70.27 | 70.45 | 70.27 | 70.38 | 4,741,235 | +0.13(+0.18%) |
Jul 28, 2023 | 70.14 | 70.28 | 70.08 | 70.26 | 5,553,064 | +0.24(+0.35%) |
Jul 27, 2023 | 70.48 | 70.53 | 69.95 | 70.02 | 5,497,243 | -0.60(-0.85%) |
Jul 26, 2023 | 70.55 | 70.64 | 70.38 | 70.62 | 4,607,757 | +0.23(+0.33%) |
Jul 25, 2023 | 70.32 | 70.45 | 70.29 | 70.38 | 4,322,348 | -0.08(-0.11%) |
Jul 24, 2023 | 70.67 | 70.71 | 70.45 | 70.46 | 3,656,205 | -0.12(-0.17%) |
Jul 21, 2023 | 70.66 | 70.70 | 70.55 | 70.58 | 5,320,132 | +0.05(+0.07%) |
Jul 20, 2023 | 70.63 | 70.64 | 70.39 | 70.53 | 5,414,327 | -0.33(-0.47%) |
Jul 19, 2023 | 70.82 | 70.93 | 70.72 | 70.86 | 11,856,063 | +0.17(+0.23%) |
Jul 18, 2023 | 70.83 | 70.88 | 70.69 | 70.70 | 7,972,481 | +0.09(+0.12%) |
Jul 17, 2023 | 70.54 | 70.65 | 70.47 | 70.61 | 6,114,964 | +0.08(+0.11%) |
Jul 14, 2023 | 70.72 | 70.80 | 70.52 | 70.53 | 7,624,329 | -0.33(-0.47%) |
Jul 13, 2023 | 70.71 | 70.90 | 70.66 | 70.86 | 6,038,464 | +0.43(+0.61%) |
Jul 12, 2023 | 70.25 | 70.48 | 70.20 | 70.43 | 6,582,482 | +0.55(+0.79%) |
Jul 11, 2023 | 69.82 | 69.94 | 69.75 | 69.88 | 5,874,464 | +0.15(+0.21%) |
Jul 10, 2023 | 69.55 | 69.81 | 69.54 | 69.73 | 4,580,145 | +0.24(+0.35%) |
Jul 07, 2023 | 69.53 | 69.69 | 69.45 | 69.49 | 5,892,247 | -0.04(-0.06%) |
Jul 06, 2023 | 69.57 | 69.61 | 69.34 | 69.53 | 5,776,619 | -0.45(-0.64%) |
Jul 05, 2023 | 70.24 | 70.26 | 69.92 | 69.98 | 4,577,151 | -0.29(-0.41%) |
Jul 03, 2023 | 70.45 | 70.61 | 70.25 | 70.27 | 3,237,688 | -0.20(-0.28%) |
Jun 30, 2023 | 70.28 | 70.49 | 70.22 | 70.47 | 5,789,336 | +0.24(+0.35%) |
Jun 29, 2023 | 70.26 | 70.29 | 70.10 | 70.23 | 5,985,779 | -0.53(-0.75%) |
Jun 28, 2023 | 70.63 | 70.77 | 70.52 | 70.76 | 5,691,345 | +0.22(+0.32%) |
Jun 27, 2023 | 70.69 | 70.80 | 70.45 | 70.54 | 4,967,976 | -0.14(-0.19%) |
Jun 26, 2023 | 70.68 | 70.75 | 70.61 | 70.67 | 6,486,166 | +0.09(+0.12%) |
Jun 23, 2023 | 70.75 | 70.76 | 70.47 | 70.58 | 4,294,443 | +0.20(+0.29%) |
Jun 22, 2023 | 70.51 | 70.61 | 70.31 | 70.38 | 4,100,894 | -0.34(-0.48%) |
Jun 21, 2023 | 70.47 | 70.76 | 70.36 | 70.72 | 3,794,751 | +0.12(+0.16%) |
Jun 20, 2023 | 70.55 | 70.72 | 70.55 | 70.60 | 5,077,117 | +0.10(+0.14%) |
Jun 16, 2023 | 70.46 | 70.60 | 70.32 | 70.51 | 4,028,521 | -0.16(-0.22%) |
Jun 15, 2023 | 70.54 | 70.68 | 70.45 | 70.66 | 5,220,860 | -0.36(-0.51%) |
May 08, 2023 | 71.07 | 71.18 | 70.99 | 71.02 | 10,234,090 | -0.34(-0.47%) |
May 05, 2023 | 71.37 | 71.42 | 71.24 | 71.36 | 3,250,681 | -0.26(-0.36%) |
May 04, 2023 | 71.48 | 71.92 | 71.46 | 71.62 | 11,930,820 | -0.10(-0.13%) |
May 03, 2023 | 71.57 | 71.73 | 71.42 | 71.72 | 4,349,510 | +0.30(+0.42%) |
May 02, 2023 | 70.91 | 71.43 | 70.89 | 71.42 | 4,990,128 | +0.70(+0.98%) |
May 01, 2023 | 71.17 | 71.23 | 70.65 | 70.72 | 4,711,063 | -0.74(-1.03%) |
Apr 28, 2023 | 71.41 | 71.48 | 71.27 | 71.46 | 4,633,472 | +0.40(+0.56%) |
Apr 27, 2023 | 71.20 | 71.22 | 71.03 | 71.06 | 3,191,624 | -0.31(-0.43%) |
Apr 26, 2023 | 71.58 | 71.65 | 71.28 | 71.37 | 6,033,603 | -0.25(-0.35%) |
Apr 25, 2023 | 71.44 | 71.66 | 71.44 | 71.62 | 3,636,884 | +0.46(+0.65%) |
Apr 24, 2023 | 71.01 | 71.19 | 71.01 | 71.16 | 3,102,893 | +0.28(+0.39%) |
Apr 21, 2023 | 71.12 | 71.16 | 70.83 | 70.88 | 3,495,326 | -0.13(-0.18%) |
Apr 20, 2023 | 70.90 | 71.01 | 70.88 | 71.01 | 3,737,895 | +0.31(+0.44%) |
Apr 19, 2023 | 70.70 | 70.73 | 70.56 | 70.70 | 4,780,009 | -0.10(-0.14%) |
Apr 18, 2023 | 70.72 | 70.89 | 70.71 | 70.79 | 3,872,748 | +0.11(+0.15%) |
Apr 17, 2023 | 70.85 | 70.88 | 70.67 | 70.69 | 5,272,206 | -0.39(-0.54%) |
Apr 14, 2023 | 71.14 | 71.19 | 71.01 | 71.07 | 4,509,297 | -0.32(-0.45%) |
Apr 13, 2023 | 71.58 | 71.66 | 71.33 | 71.39 | 5,196,613 | -0.04(-0.05%) |
Apr 12, 2023 | 71.63 | 71.63 | 71.23 | 71.43 | 4,287,232 | +0.08(+0.11%) |
Apr 11, 2023 | 71.40 | 71.41 | 71.20 | 71.35 | 4,563,125 | +0.03(+0.04%) |
Apr 10, 2023 | 71.41 | 71.43 | 71.20 | 71.32 | 4,379,551 | -0.48(-0.67%) |
Apr 06, 2023 | 71.87 | 71.96 | 71.79 | 71.81 | 4,542,463 | -0.02(-0.03%) |
Apr 05, 2023 | 71.82 | 72.25 | 71.75 | 71.83 | 4,505,808 | +0.19(+0.27%) |
Apr 04, 2023 | 71.15 | 71.69 | 71.11 | 71.63 | 4,278,117 | +0.29(+0.41%) |