Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.72 | 75.88 | 75.66 | 75.75 | 45,447,628 | +0.14(+0.18%) |
Feb 28, 2024 | 75.57 | 75.69 | 75.52 | 75.61 | 25,182,240 | -0.01(-0.01%) |
Feb 27, 2024 | 75.57 | 75.62 | 75.47 | 75.62 | 31,938,964 | +0.10(+0.13%) |
Feb 26, 2024 | 75.74 | 75.77 | 75.50 | 75.52 | 33,578,792 | -0.24(-0.32%) |
Feb 23, 2024 | 75.79 | 75.87 | 75.71 | 75.77 | 25,202,956 | +0.05(+0.06%) |
Feb 22, 2024 | 75.57 | 75.73 | 75.52 | 75.72 | 47,414,936 | +0.36(+0.48%) |
Feb 21, 2024 | 75.48 | 75.54 | 75.24 | 75.35 | 39,533,604 | -0.14(-0.18%) |
Feb 20, 2024 | 75.32 | 75.55 | 75.25 | 75.49 | 32,662,882 | +0.16(+0.21%) |
Feb 16, 2024 | 75.35 | 75.43 | 75.25 | 75.34 | 51,374,948 | -0.23(-0.30%) |
Feb 15, 2024 | 75.42 | 75.65 | 75.37 | 75.56 | 45,450,504 | +0.26(+0.35%) |
Feb 14, 2024 | 75.22 | 75.41 | 75.16 | 75.30 | 39,358,800 | +0.29(+0.39%) |
Feb 13, 2024 | 75.10 | 75.23 | 74.87 | 75.00 | 71,365,424 | -0.61(-0.80%) |
Feb 12, 2024 | 75.75 | 75.87 | 75.59 | 75.61 | 37,190,584 | -0.17(-0.22%) |
Feb 09, 2024 | 75.67 | 75.83 | 75.56 | 75.78 | 36,314,520 | +0.16(+0.21%) |
Feb 08, 2024 | 75.60 | 75.72 | 75.54 | 75.62 | 26,067,018 | -0.04(-0.05%) |
Feb 07, 2024 | 75.69 | 75.72 | 75.44 | 75.66 | 43,852,016 | +0.13(+0.17%) |
Feb 06, 2024 | 75.30 | 75.64 | 75.30 | 75.53 | 33,665,084 | +0.27(+0.36%) |
Feb 05, 2024 | 75.37 | 75.43 | 75.09 | 75.26 | 52,998,368 | -0.35(-0.47%) |
Feb 02, 2024 | 75.47 | 75.70 | 75.46 | 75.61 | 43,620,664 | -0.34(-0.45%) |
Feb 01, 2024 | 75.75 | 76.02 | 75.54 | 75.95 | 49,023,044 | +0.43(+0.58%) |
Jan 31, 2024 | 75.73 | 75.93 | 75.47 | 75.52 | 56,985,712 | -0.21(-0.28%) |
Jan 30, 2024 | 75.83 | 75.86 | 75.56 | 75.73 | 33,529,768 | -0.10(-0.13%) |
Jan 29, 2024 | 75.69 | 75.85 | 75.61 | 75.83 | 26,585,138 | +0.17(+0.22%) |
Jan 26, 2024 | 75.68 | 75.80 | 75.62 | 75.66 | 26,914,464 | -0.06(-0.08%) |
Jan 25, 2024 | 75.41 | 75.72 | 75.34 | 75.72 | 53,627,056 | +0.58(+0.77%) |
Jan 24, 2024 | 75.44 | 75.46 | 75.08 | 75.15 | 28,836,550 | -0.04(-0.05%) |
Jan 23, 2024 | 75.23 | 75.29 | 75.07 | 75.19 | 25,234,242 | -0.09(-0.12%) |
Jan 22, 2024 | 75.23 | 75.47 | 75.23 | 75.27 | 37,714,040 | +0.06(+0.08%) |
Jan 19, 2024 | 75.12 | 75.22 | 74.84 | 75.22 | 45,512,360 | +0.13(+0.17%) |
Jan 18, 2024 | 75.04 | 75.10 | 74.82 | 75.09 | 36,489,160 | +0.16(+0.21%) |
Jan 17, 2024 | 75.13 | 75.13 | 74.79 | 74.93 | 55,567,408 | -0.32(-0.43%) |
Jan 16, 2024 | 75.59 | 75.59 | 75.18 | 75.25 | 44,804,620 | -0.48(-0.63%) |
Jan 12, 2024 | 75.71 | 75.95 | 75.66 | 75.73 | 31,965,138 | +0.08(+0.10%) |
Jan 11, 2024 | 75.39 | 75.66 | 75.22 | 75.65 | 36,867,600 | +0.24(+0.32%) |
Jan 10, 2024 | 75.45 | 75.53 | 75.32 | 75.41 | 36,631,512 | +0.14(+0.18%) |
Jan 09, 2024 | 75.06 | 75.36 | 75.01 | 75.27 | 26,254,028 | +0.12(+0.16%) |
Jan 08, 2024 | 74.76 | 75.22 | 74.76 | 75.16 | 35,149,768 | +0.42(+0.56%) |
Jan 05, 2024 | 74.66 | 75.05 | 74.61 | 74.74 | 31,968,262 | +0.06(+0.08%) |
Jan 04, 2024 | 74.86 | 74.95 | 74.66 | 74.68 | 33,771,380 | -0.29(-0.39%) |
Jan 03, 2024 | 74.78 | 75.13 | 74.61 | 74.97 | 40,521,772 | -0.20(-0.27%) |
Jan 02, 2024 | 75.18 | 75.28 | 75.09 | 75.18 | 42,689,256 | -0.25(-0.34%) |
Dec 29, 2023 | 75.70 | 75.89 | 75.43 | 75.43 | 37,955,196 | -0.29(-0.39%) |
Dec 28, 2023 | 75.93 | 75.94 | 75.58 | 75.72 | 23,236,612 | -0.24(-0.32%) |
Dec 27, 2023 | 75.70 | 76.10 | 75.65 | 75.97 | 24,228,986 | +0.31(+0.41%) |
Dec 26, 2023 | 75.54 | 75.66 | 75.52 | 75.65 | 13,070,710 | +0.15(+0.19%) |
Dec 22, 2023 | 75.72 | 75.78 | 75.46 | 75.51 | 18,517,386 | -0.09(-0.12%) |
Dec 21, 2023 | 75.55 | 75.66 | 75.36 | 75.60 | 23,447,116 | +0.34(+0.45%) |
Dec 20, 2023 | 75.33 | 75.58 | 75.22 | 75.25 | 39,373,616 | +0.01(+0.01%) |
Dec 19, 2023 | 75.12 | 75.33 | 75.09 | 75.24 | 25,925,990 | +0.21(+0.29%) |
Dec 18, 2023 | 75.13 | 75.13 | 74.79 | 75.03 | 35,697,864 | +0.05(+0.06%) |
Dec 15, 2023 | 75.08 | 75.39 | 74.81 | 74.98 | 37,280,728 | -0.17(-0.22%) |
Dec 14, 2023 | 75.18 | 75.42 | 75.00 | 75.15 | 69,693,520 | +0.33(+0.44%) |
Dec 13, 2023 | 73.81 | 74.83 | 73.77 | 74.82 | 66,193,080 | +1.13(+1.53%) |
Dec 12, 2023 | 73.49 | 73.72 | 73.32 | 73.69 | 30,097,058 | +0.16(+0.22%) |
Dec 11, 2023 | 73.52 | 73.54 | 73.29 | 73.53 | 31,077,152 | -0.05(-0.07%) |
Dec 08, 2023 | 73.53 | 73.62 | 73.39 | 73.58 | 31,099,060 | -0.15(-0.20%) |
Dec 07, 2023 | 73.70 | 73.85 | 73.63 | 73.72 | 28,641,778 | +0.13(+0.17%) |
Dec 06, 2023 | 73.67 | 73.74 | 73.55 | 73.60 | 21,958,380 | +0.01(+0.01%) |
Dec 05, 2023 | 73.39 | 73.67 | 73.39 | 73.59 | 33,694,124 | +0.07(+0.09%) |
Dec 04, 2023 | 73.28 | 73.57 | 73.28 | 73.52 | 34,151,116 | -0.18(-0.25%) |
Dec 01, 2023 | 73.02 | 73.72 | 72.94 | 73.70 | 62,193,680 | +0.61(+0.83%) |
Nov 30, 2023 | 73.20 | 73.24 | 72.87 | 73.10 | 57,029,544 | -0.14(-0.18%) |
Nov 29, 2023 | 73.13 | 73.42 | 73.13 | 73.23 | 51,377,796 | +0.40(+0.54%) |
Nov 28, 2023 | 72.51 | 72.87 | 72.46 | 72.84 | 45,605,104 | +0.32(+0.44%) |
Nov 27, 2023 | 72.41 | 72.60 | 72.34 | 72.52 | 32,115,882 | +0.11(+0.15%) |
Nov 24, 2023 | 72.43 | 72.44 | 72.36 | 72.41 | 8,841,413 | -0.08(-0.11%) |
Nov 22, 2023 | 72.46 | 72.57 | 72.30 | 72.49 | 42,353,464 | +0.13(+0.17%) |
Nov 21, 2023 | 72.22 | 72.38 | 72.22 | 72.36 | 30,548,282 | +0.10(+0.13%) |
Nov 20, 2023 | 72.07 | 72.36 | 72.07 | 72.27 | 31,948,872 | +0.08(+0.11%) |
Nov 17, 2023 | 72.03 | 72.19 | 71.91 | 72.19 | 45,875,396 | +0.16(+0.23%) |
Nov 16, 2023 | 71.96 | 72.99 | 71.88 | 72.03 | 54,964,012 | +0.10(+0.13%) |
Nov 15, 2023 | 72.03 | 72.13 | 71.86 | 71.93 | 45,586,208 | -0.23(-0.32%) |
Nov 14, 2023 | 72.04 | 72.34 | 72.04 | 72.16 | 70,648,680 | +0.72(+1.01%) |
Nov 13, 2023 | 71.24 | 71.50 | 71.24 | 71.44 | 38,871,592 | -0.07(-0.09%) |
Nov 10, 2023 | 71.36 | 71.54 | 71.32 | 71.50 | 36,834,572 | +0.35(+0.49%) |
Nov 09, 2023 | 71.49 | 71.63 | 71.14 | 71.16 | 65,082,032 | -0.44(-0.62%) |
Nov 08, 2023 | 71.54 | 71.67 | 71.50 | 71.60 | 42,614,320 | +0.04(+0.05%) |
Nov 07, 2023 | 71.50 | 71.65 | 71.34 | 71.56 | 52,261,988 | +0.01(+0.01%) |
Nov 06, 2023 | 71.68 | 71.82 | 71.48 | 71.55 | 97,746,296 | -0.29(-0.40%) |
Nov 03, 2023 | 71.59 | 71.89 | 71.45 | 71.84 | 92,019,624 | +0.70(+0.98%) |
Nov 02, 2023 | 70.80 | 71.24 | 70.79 | 71.15 | 71,393,720 | +0.79(+1.13%) |
Nov 01, 2023 | 69.79 | 70.36 | 69.79 | 70.36 | 61,433,132 | +0.66(+0.95%) |
Oct 31, 2023 | 69.54 | 72.52 | 69.51 | 69.69 | 45,371,696 | +0.18(+0.26%) |
Oct 30, 2023 | 69.48 | 69.62 | 69.40 | 69.51 | 30,304,816 | +0.02(+0.03%) |
Oct 27, 2023 | 69.64 | 69.72 | 69.36 | 69.49 | 37,272,700 | -0.09(-0.12%) |
Oct 26, 2023 | 69.35 | 69.70 | 69.24 | 69.58 | 47,142,540 | +0.24(+0.35%) |
Oct 25, 2023 | 69.54 | 69.60 | 69.26 | 69.34 | 44,274,732 | -0.37(-0.54%) |
Oct 24, 2023 | 69.54 | 69.74 | 69.46 | 69.71 | 48,345,792 | +0.36(+0.51%) |
Oct 23, 2023 | 68.92 | 69.55 | 68.84 | 69.36 | 49,491,116 | +0.28(+0.40%) |
Oct 20, 2023 | 69.01 | 69.23 | 68.97 | 69.08 | 67,898,232 | +0.14(+0.21%) |
Oct 19, 2023 | 69.18 | 69.53 | 68.93 | 68.93 | 74,028,624 | -0.25(-0.36%) |
Oct 18, 2023 | 69.44 | 69.59 | 69.13 | 69.18 | 60,714,728 | -0.34(-0.48%) |
Oct 17, 2023 | 69.55 | 69.73 | 69.42 | 69.52 | 53,074,240 | -0.33(-0.47%) |
Oct 16, 2023 | 69.84 | 70.02 | 69.78 | 69.84 | 40,978,596 | -0.02(-0.03%) |
Oct 13, 2023 | 70.11 | 70.33 | 69.80 | 69.86 | 56,429,860 | -0.06(-0.08%) |
Oct 12, 2023 | 70.27 | 70.27 | 69.71 | 69.92 | 62,874,304 | -0.37(-0.53%) |
Oct 11, 2023 | 70.44 | 70.52 | 69.99 | 70.30 | 55,673,868 | -0.01(-0.01%) |
Oct 10, 2023 | 70.14 | 70.53 | 70.06 | 70.31 | 53,337,560 | -0.02(-0.03%) |
Oct 09, 2023 | 69.82 | 70.33 | 69.82 | 70.33 | 28,404,144 | +0.52(+0.74%) |
Oct 06, 2023 | 69.43 | 69.93 | 69.24 | 69.81 | 54,920,384 | +0.10(+0.14%) |
Oct 05, 2023 | 69.60 | 69.80 | 69.53 | 69.71 | 58,487,608 | +0.07(+0.10%) |
Oct 04, 2023 | 69.45 | 69.74 | 69.26 | 69.64 | 144,712,208 | +0.36(+0.51%) |
Oct 03, 2023 | 69.72 | 69.91 | 69.26 | 69.29 | 81,055,672 | -0.71(-1.02%) |
Oct 02, 2023 | 70.20 | 70.33 | 69.91 | 70.00 | 72,114,200 | -0.43(-0.61%) |
Sep 29, 2023 | 70.83 | 70.89 | 70.42 | 70.43 | 54,692,380 | -0.11(-0.15%) |
Sep 28, 2023 | 70.07 | 70.56 | 70.03 | 70.53 | 48,060,256 | +0.33(+0.48%) |
Sep 27, 2023 | 70.49 | 70.55 | 70.07 | 70.20 | 47,662,120 | -0.10(-0.14%) |
Sep 26, 2023 | 70.54 | 70.59 | 70.24 | 70.29 | 41,706,220 | -0.31(-0.43%) |
Sep 25, 2023 | 70.51 | 70.65 | 70.53 | 70.60 | 31,610,032 | -0.10(-0.14%) |
Sep 22, 2023 | 70.71 | 70.95 | 70.68 | 70.69 | 38,372,388 | +0.12(+0.18%) |
Sep 21, 2023 | 70.79 | 70.85 | 70.57 | 70.57 | 45,354,456 | -0.51(-0.71%) |
Sep 20, 2023 | 71.30 | 71.42 | 71.07 | 71.08 | 27,964,778 | -0.06(-0.08%) |
Sep 19, 2023 | 71.20 | 71.30 | 71.08 | 71.13 | 35,530,228 | -0.22(-0.31%) |
Sep 18, 2023 | 71.22 | 71.42 | 71.22 | 71.35 | 20,464,208 | +0.05(+0.07%) |
Sep 15, 2023 | 71.36 | 71.51 | 71.30 | 71.30 | 45,362,940 | -0.27(-0.37%) |
Sep 14, 2023 | 71.56 | 71.65 | 71.49 | 71.57 | 31,056,710 | +0.09(+0.12%) |
Sep 13, 2023 | 71.27 | 71.56 | 71.27 | 71.49 | 28,785,304 | +0.19(+0.27%) |
Sep 12, 2023 | 71.23 | 71.41 | 71.23 | 71.30 | 22,682,260 | -0.11(-0.16%) |
Sep 11, 2023 | 71.38 | 71.41 | 71.24 | 71.41 | 31,318,982 | +0.12(+0.17%) |
Sep 08, 2023 | 71.46 | 71.53 | 71.23 | 71.29 | 27,771,688 | -0.03(-0.04%) |
Sep 07, 2023 | 70.96 | 71.35 | 70.96 | 71.31 | 30,102,406 | +0.24(+0.34%) |
Sep 06, 2023 | 71.18 | 71.22 | 70.93 | 71.08 | 32,238,178 | -0.17(-0.24%) |
Sep 05, 2023 | 71.61 | 71.61 | 71.19 | 71.25 | 30,880,568 | -0.47(-0.65%) |
Sep 01, 2023 | 71.83 | 71.88 | 71.51 | 71.72 | 34,766,700 | +0.13(+0.19%) |
Aug 31, 2023 | 71.57 | 71.68 | 71.46 | 71.58 | 32,482,836 | -0.05(-0.07%) |
Aug 30, 2023 | 71.66 | 71.77 | 71.56 | 71.63 | 30,980,510 | -0.03(-0.04%) |
Aug 29, 2023 | 71.13 | 71.66 | 71.10 | 71.66 | 44,357,836 | +0.45(+0.63%) |
Aug 28, 2023 | 71.22 | 71.25 | 71.02 | 71.21 | 22,570,754 | +0.27(+0.38%) |
Aug 25, 2023 | 70.67 | 71.03 | 70.61 | 70.94 | 32,758,980 | +0.29(+0.42%) |
Aug 24, 2023 | 71.05 | 71.05 | 70.57 | 70.65 | 36,111,184 | -0.39(-0.55%) |
Aug 23, 2023 | 70.74 | 71.14 | 70.74 | 71.04 | 35,102,980 | +0.57(+0.81%) |
Aug 22, 2023 | 70.58 | 70.61 | 70.41 | 70.47 | 19,072,552 | +0.04(+0.05%) |
Aug 21, 2023 | 70.44 | 70.50 | 70.21 | 70.43 | 32,358,702 | -0.02(-0.03%) |
Aug 18, 2023 | 70.26 | 70.67 | 70.23 | 70.45 | 46,411,008 | +0.05(+0.07%) |
Aug 17, 2023 | 70.73 | 70.76 | 70.23 | 70.40 | 40,955,680 | -0.29(-0.42%) |
Aug 16, 2023 | 70.89 | 71.08 | 70.70 | 70.70 | 33,400,982 | -0.22(-0.31%) |
Aug 15, 2023 | 70.95 | 71.11 | 70.89 | 70.92 | 34,672,348 | -0.23(-0.32%) |
Aug 14, 2023 | 71.03 | 71.25 | 70.90 | 71.14 | 30,388,346 | -0.01(-0.01%) |
Aug 11, 2023 | 71.01 | 71.18 | 70.92 | 71.15 | 24,534,564 | -0.10(-0.15%) |
Aug 10, 2023 | 71.32 | 71.65 | 71.07 | 71.26 | 46,480,708 | -0.02(-0.03%) |
Aug 09, 2023 | 71.28 | 71.36 | 71.12 | 71.28 | 28,993,984 | +0.01(+0.01%) |
Aug 08, 2023 | 71.07 | 71.31 | 70.99 | 71.27 | 34,681,272 | +0.15(+0.21%) |
Aug 07, 2023 | 71.11 | 71.16 | 70.93 | 71.11 | 20,415,836 | +0.13(+0.19%) |
Aug 04, 2023 | 70.98 | 71.26 | 70.91 | 70.98 | 39,345,164 | +0.42(+0.59%) |
Aug 03, 2023 | 70.56 | 70.70 | 70.45 | 70.56 | 31,916,410 | -0.23(-0.32%) |
Aug 02, 2023 | 70.79 | 70.86 | 70.61 | 70.79 | 40,315,268 | -0.30(-0.43%) |
Aug 01, 2023 | 71.28 | 71.28 | 71.01 | 71.10 | 36,325,004 | -0.35(-0.50%) |
Jul 31, 2023 | 71.37 | 71.54 | 71.34 | 71.45 | 32,487,586 | +0.17(+0.24%) |
Jul 28, 2023 | 71.18 | 71.34 | 71.11 | 71.28 | 29,152,742 | +0.41(+0.57%) |
Jul 27, 2023 | 71.57 | 71.63 | 70.72 | 70.87 | 51,435,052 | -0.57(-0.79%) |
Jul 26, 2023 | 71.13 | 71.51 | 71.09 | 71.44 | 34,942,820 | +0.28(+0.40%) |
Jul 25, 2023 | 71.13 | 71.23 | 71.03 | 71.16 | 31,772,080 | -0.05(-0.07%) |
Jul 24, 2023 | 71.38 | 71.49 | 71.18 | 71.20 | 22,111,884 | -0.12(-0.17%) |
Jul 21, 2023 | 71.17 | 71.44 | 71.17 | 71.33 | 39,570,628 | +0.18(+0.25%) |
Jul 20, 2023 | 71.18 | 71.26 | 70.96 | 71.15 | 28,560,630 | -0.31(-0.44%) |
Jul 19, 2023 | 71.54 | 71.59 | 71.41 | 71.46 | 28,313,676 | +0.06(+0.08%) |
Jul 18, 2023 | 71.26 | 71.50 | 71.23 | 71.40 | 29,364,230 | +0.20(+0.28%) |
Jul 17, 2023 | 71.03 | 71.32 | 70.98 | 71.20 | 30,576,936 | +0.13(+0.19%) |
Jul 14, 2023 | 71.52 | 71.57 | 71.02 | 71.07 | 38,127,104 | -0.52(-0.73%) |
Jul 13, 2023 | 71.45 | 71.67 | 71.36 | 71.59 | 35,878,992 | +0.43(+0.60%) |
Jul 12, 2023 | 71.06 | 71.27 | 71.00 | 71.17 | 45,248,008 | +0.55(+0.78%) |
Jul 11, 2023 | 70.42 | 70.62 | 70.30 | 70.62 | 33,867,508 | +0.38(+0.54%) |
Jul 10, 2023 | 69.95 | 70.31 | 69.95 | 70.24 | 49,681,648 | +0.35(+0.50%) |
Jul 07, 2023 | 69.80 | 70.34 | 69.77 | 69.89 | 44,665,180 | +0.07(+0.09%) |
Jul 06, 2023 | 69.82 | 69.90 | 69.63 | 69.82 | 55,212,968 | -0.51(-0.73%) |
Jul 05, 2023 | 70.52 | 70.54 | 70.22 | 70.33 | 40,098,136 | -0.22(-0.31%) |
Jul 03, 2023 | 70.67 | 70.68 | 70.52 | 70.55 | 13,786,080 | -0.11(-0.16%) |
Jun 30, 2023 | 70.56 | 70.82 | 70.49 | 70.66 | 38,102,180 | +0.34(+0.48%) |
Jun 29, 2023 | 70.26 | 70.33 | 70.06 | 70.32 | 44,505,504 | -0.19(-0.27%) |
Jun 28, 2023 | 70.10 | 70.51 | 70.05 | 70.51 | 41,778,004 | +0.40(+0.58%) |
Jun 27, 2023 | 69.95 | 70.17 | 69.93 | 70.11 | 33,685,768 | +0.24(+0.34%) |
Jun 26, 2023 | 69.84 | 69.97 | 69.74 | 69.87 | 38,364,896 | +0.04(+0.05%) |
Jun 23, 2023 | 69.85 | 69.90 | 69.65 | 69.83 | 35,920,444 | -0.12(-0.17%) |
Jun 22, 2023 | 70.00 | 70.11 | 69.94 | 69.96 | 33,470,222 | -0.21(-0.30%) |
Jun 21, 2023 | 70.20 | 70.31 | 70.02 | 70.16 | 42,231,948 | -0.18(-0.25%) |
Jun 20, 2023 | 70.42 | 70.53 | 70.34 | 70.34 | 33,925,588 | -0.19(-0.27%) |
Jun 16, 2023 | 70.68 | 70.70 | 70.50 | 70.53 | 51,986,712 | -0.18(-0.25%) |
Jun 15, 2023 | 70.46 | 70.73 | 70.42 | 70.71 | 45,302,860 | +0.87(+1.24%) |
May 08, 2023 | 69.98 | 69.98 | 69.68 | 69.84 | 19,849,410 | -0.20(-0.28%) |
May 05, 2023 | 69.87 | 70.13 | 69.77 | 70.04 | 33,722,068 | +0.37(+0.54%) |
May 04, 2023 | 69.68 | 69.71 | 69.41 | 69.66 | 48,256,384 | -0.21(-0.29%) |
May 03, 2023 | 69.98 | 70.30 | 69.84 | 69.87 | 35,415,568 | -0.04(-0.05%) |
May 02, 2023 | 69.97 | 70.02 | 69.67 | 69.91 | 41,730,312 | -0.07(-0.09%) |
May 01, 2023 | 70.20 | 70.26 | 69.82 | 69.97 | 40,424,804 | -0.32(-0.46%) |
Apr 28, 2023 | 70.01 | 70.41 | 70.01 | 70.29 | 37,257,320 | +0.30(+0.43%) |
Apr 27, 2023 | 69.89 | 70.19 | 69.77 | 70.00 | 42,548,136 | +0.23(+0.33%) |
Apr 26, 2023 | 70.01 | 70.06 | 69.66 | 69.76 | 36,196,124 | -0.27(-0.39%) |
Apr 25, 2023 | 70.11 | 70.23 | 69.97 | 70.03 | 37,067,280 | -0.11(-0.16%) |
Apr 24, 2023 | 69.99 | 70.20 | 69.91 | 70.14 | 26,439,062 | +0.20(+0.28%) |
Apr 21, 2023 | 69.85 | 69.99 | 69.67 | 69.95 | 36,286,640 | +0.21(+0.31%) |
Apr 20, 2023 | 69.63 | 69.84 | 69.54 | 69.73 | 32,381,002 | -0.07(-0.09%) |
Apr 19, 2023 | 69.80 | 69.95 | 69.75 | 69.80 | 29,063,344 | -0.28(-0.40%) |
Apr 18, 2023 | 70.20 | 70.29 | 69.94 | 70.08 | 30,370,672 | +0.05(+0.07%) |
Apr 17, 2023 | 70.02 | 70.11 | 69.78 | 70.03 | 28,293,374 | -0.19(-0.27%) |
Apr 14, 2023 | 70.33 | 70.47 | 70.03 | 70.22 | 46,922,124 | -0.13(-0.19%) |
Apr 13, 2023 | 70.00 | 70.54 | 70.00 | 70.35 | 102,773,392 | +0.48(+0.68%) |
Apr 12, 2023 | 70.25 | 70.31 | 69.81 | 69.87 | 44,445,604 | -0.02(-0.03%) |
Apr 11, 2023 | 69.74 | 70.05 | 69.69 | 69.89 | 31,140,828 | +0.15(+0.21%) |
Apr 10, 2023 | 69.57 | 69.78 | 69.41 | 69.74 | 31,198,964 | -0.07(-0.09%) |
Apr 06, 2023 | 69.39 | 69.92 | 69.30 | 69.81 | 38,567,724 | +0.31(+0.44%) |
Apr 05, 2023 | 69.85 | 69.91 | 69.42 | 69.50 | 40,391,468 | -0.39(-0.56%) |
Apr 04, 2023 | 70.10 | 70.20 | 69.81 | 69.89 | 49,716,960 | -0.21(-0.29%) |
Apr 03, 2023 | 70.09 | 70.24 | 69.93 | 70.10 | 46,424,024 | -0.05(-0.08%) |
Mar 31, 2023 | 69.61 | 70.24 | 69.59 | 70.15 | 58,458,656 | +0.75(+1.08%) |
Mar 30, 2023 | 69.15 | 69.41 | 68.96 | 69.40 | 39,987,260 | +0.41(+0.59%) |
Mar 29, 2023 | 68.39 | 69.00 | 68.39 | 68.99 | 47,878,156 | +0.85(+1.25%) |
Mar 28, 2023 | 68.04 | 68.23 | 67.91 | 68.14 | 41,222,480 | -0.04(-0.05%) |
Mar 27, 2023 | 68.48 | 68.58 | 68.17 | 68.17 | 33,283,156 | -0.17(-0.24%) |
Mar 24, 2023 | 68.20 | 68.42 | 68.15 | 68.34 | 47,628,584 | -0.14(-0.20%) |
Mar 23, 2023 | 68.74 | 69.06 | 68.27 | 68.48 | 58,866,896 | -0.27(-0.39%) |
Mar 22, 2023 | 68.69 | 69.45 | 68.44 | 68.75 | 59,828,120 | +0.06(+0.09%) |
Mar 21, 2023 | 68.39 | 68.78 | 68.24 | 68.69 | 41,143,148 | +0.74(+1.09%) |
Mar 20, 2023 | 68.00 | 68.30 | 67.85 | 67.94 | 41,506,016 | -0.19(-0.27%) |
Mar 17, 2023 | 68.19 | 68.50 | 68.00 | 68.13 | 59,374,408 | -0.41(-0.60%) |
Mar 16, 2023 | 67.91 | 68.67 | 67.80 | 68.54 | 69,820,704 | +0.45(+0.65%) |
Mar 15, 2023 | 67.61 | 68.16 | 67.42 | 68.09 | 87,722,352 | -0.22(-0.33%) |
Mar 14, 2023 | 68.42 | 68.63 | 68.03 | 68.31 | 71,504,592 | +0.49(+0.73%) |
Mar 13, 2023 | 67.96 | 68.69 | 67.63 | 67.82 | 85,440,680 | -0.37(-0.54%) |
Mar 10, 2023 | 68.23 | 68.67 | 67.94 | 68.19 | 88,892,192 | +0.01(+0.01%) |
Mar 09, 2023 | 68.63 | 68.92 | 68.11 | 68.18 | 56,722,064 | -0.38(-0.56%) |
Mar 08, 2023 | 68.94 | 69.05 | 68.42 | 68.56 | 58,482,360 | -0.33(-0.47%) |
Mar 07, 2023 | 69.39 | 69.43 | 68.88 | 68.89 | 43,316,688 | -0.49(-0.71%) |
Mar 06, 2023 | 69.54 | 69.63 | 69.33 | 69.38 | 36,326,060 | +0.00(+0.00%) |
Mar 03, 2023 | 68.98 | 69.46 | 68.87 | 69.38 | 54,033,984 | +0.71(+1.03%) |
Mar 02, 2023 | 68.23 | 68.76 | 68.23 | 68.68 | 40,834,252 | +0.08(+0.12%) |