Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 73.83 | 74.08 | 73.83 | 74.08 | 2,199,245 | +0.21(+0.29%) |
Mar 30, 2023 | 73.75 | 73.88 | 73.75 | 73.86 | 1,334,219 | +0.05(+0.07%) |
Mar 29, 2023 | 73.71 | 73.85 | 73.69 | 73.81 | 1,301,082 | -0.02(-0.03%) |
Mar 28, 2023 | 73.83 | 73.89 | 73.79 | 73.83 | 1,920,288 | -0.08(-0.10%) |
Mar 27, 2023 | 73.97 | 74.11 | 73.91 | 73.91 | 2,059,984 | -0.43(-0.57%) |
Mar 24, 2023 | 74.47 | 74.56 | 74.32 | 74.34 | 2,432,030 | +0.11(+0.14%) |
Mar 23, 2023 | 74.04 | 74.36 | 74.04 | 74.23 | 1,850,225 | +0.19(+0.26%) |
Mar 22, 2023 | 73.50 | 74.13 | 73.50 | 74.04 | 3,103,342 | +0.42(+0.57%) |
Mar 21, 2023 | 73.60 | 73.77 | 73.52 | 73.62 | 2,277,812 | -0.20(-0.28%) |
Mar 20, 2023 | 74.01 | 74.05 | 73.76 | 73.82 | 2,935,213 | -0.17(-0.24%) |
Mar 17, 2023 | 73.71 | 74.09 | 73.71 | 74.00 | 4,508,607 | +0.48(+0.66%) |
Mar 16, 2023 | 73.82 | 73.97 | 73.46 | 73.51 | 4,331,275 | -0.30(-0.41%) |
Mar 15, 2023 | 73.80 | 73.99 | 73.60 | 73.81 | 3,842,728 | +0.46(+0.62%) |
Mar 14, 2023 | 73.44 | 73.49 | 73.19 | 73.36 | 7,102,195 | -0.22(-0.30%) |
Mar 13, 2023 | 73.57 | 73.87 | 73.45 | 73.58 | 4,169,406 | +0.56(+0.77%) |
Mar 10, 2023 | 72.92 | 73.08 | 72.85 | 73.02 | 3,302,028 | +0.46(+0.64%) |
Mar 09, 2023 | 72.40 | 72.60 | 72.40 | 72.56 | 2,661,542 | +0.24(+0.33%) |
Mar 08, 2023 | 72.39 | 72.47 | 72.27 | 72.31 | 2,385,648 | -0.06(-0.08%) |
Mar 07, 2023 | 72.58 | 72.62 | 72.36 | 72.37 | 4,664,064 | -0.16(-0.23%) |
Mar 06, 2023 | 72.64 | 72.64 | 72.52 | 72.54 | 2,713,895 | -0.03(-0.04%) |
Mar 03, 2023 | 72.58 | 72.59 | 72.47 | 72.57 | 2,242,825 | +0.09(+0.12%) |
Mar 02, 2023 | 72.40 | 72.49 | 72.39 | 72.48 | 3,093,205 | +0.00(+0.00%) |
Mar 01, 2023 | 72.57 | 72.60 | 72.46 | 72.48 | 1,744,220 | -0.21(-0.28%) |
Feb 28, 2023 | 72.60 | 72.68 | 72.56 | 72.68 | 2,555,018 | +0.02(+0.03%) |
Feb 27, 2023 | 72.64 | 72.68 | 72.62 | 72.66 | 4,790,300 | +0.08(+0.11%) |
Feb 24, 2023 | 72.63 | 72.63 | 72.54 | 72.59 | 3,375,872 | -0.20(-0.28%) |
Feb 23, 2023 | 72.74 | 72.81 | 72.70 | 72.79 | 3,653,785 | +0.07(+0.09%) |
Feb 22, 2023 | 72.74 | 72.83 | 72.72 | 72.72 | 3,481,989 | +0.02(+0.03%) |
Feb 21, 2023 | 72.78 | 72.82 | 72.68 | 72.70 | 1,745,799 | -0.23(-0.32%) |
Feb 17, 2023 | 72.81 | 72.93 | 72.79 | 72.93 | 2,179,042 | +0.09(+0.12%) |
Feb 16, 2023 | 72.85 | 72.92 | 72.79 | 72.85 | 3,557,726 | -0.01(-0.01%) |
Feb 15, 2023 | 72.85 | 72.92 | 72.82 | 72.86 | 1,895,706 | -0.03(-0.04%) |
Feb 14, 2023 | 72.99 | 73.01 | 72.85 | 72.89 | 2,035,621 | -0.19(-0.26%) |
Feb 13, 2023 | 73.02 | 73.08 | 73.01 | 73.08 | 2,938,124 | +0.02(+0.03%) |
Feb 10, 2023 | 73.13 | 73.17 | 73.05 | 73.06 | 3,205,550 | -0.07(-0.09%) |
Feb 09, 2023 | 73.30 | 73.30 | 73.11 | 73.13 | 1,936,646 | -0.14(-0.18%) |
Feb 08, 2023 | 73.22 | 73.27 | 73.17 | 73.26 | 2,086,434 | +0.06(+0.08%) |
Feb 07, 2023 | 73.21 | 73.36 | 73.17 | 73.21 | 1,747,609 | +0.03(+0.04%) |
Feb 06, 2023 | 73.30 | 73.30 | 73.18 | 73.18 | 2,316,599 | -0.30(-0.41%) |
Feb 03, 2023 | 73.55 | 73.63 | 73.46 | 73.48 | 3,458,490 | -0.32(-0.43%) |
Feb 02, 2023 | 73.87 | 73.92 | 73.80 | 73.80 | 4,680,245 | +0.00(+0.00%) |
Feb 01, 2023 | 73.60 | 73.81 | 73.49 | 73.80 | 3,353,288 | +0.23(+0.31%) |
Jan 31, 2023 | 73.47 | 73.57 | 73.44 | 73.56 | 2,171,384 | +0.18(+0.25%) |
Jan 30, 2023 | 73.41 | 73.44 | 73.36 | 73.38 | 3,590,967 | -0.11(-0.14%) |
Jan 27, 2023 | 73.46 | 73.50 | 73.44 | 73.49 | 3,667,827 | -0.04(-0.05%) |
Jan 26, 2023 | 73.56 | 73.58 | 73.49 | 73.53 | 2,166,993 | -0.06(-0.08%) |
Jan 25, 2023 | 73.54 | 73.63 | 73.52 | 73.58 | 2,774,296 | +0.05(+0.07%) |
Jan 24, 2023 | 73.47 | 73.55 | 73.42 | 73.54 | 1,529,814 | +0.10(+0.13%) |
Jan 23, 2023 | 73.49 | 73.54 | 73.44 | 73.44 | 3,586,240 | -0.13(-0.17%) |
Jan 20, 2023 | 73.55 | 73.57 | 73.49 | 73.56 | 2,002,718 | -0.11(-0.14%) |
Jan 19, 2023 | 73.65 | 73.70 | 73.60 | 73.67 | 6,177,923 | -0.01(-0.01%) |
Jan 18, 2023 | 73.69 | 73.73 | 73.63 | 73.68 | 3,135,932 | +0.23(+0.32%) |
Jan 17, 2023 | 73.39 | 73.48 | 73.37 | 73.45 | 5,055,390 | +0.09(+0.12%) |
Jan 13, 2023 | 73.48 | 73.51 | 73.35 | 73.36 | 5,726,942 | -0.15(-0.21%) |
Jan 12, 2023 | 73.38 | 73.54 | 73.37 | 73.52 | 4,007,244 | +0.25(+0.34%) |
Jan 11, 2023 | 73.26 | 73.28 | 73.21 | 73.27 | 5,261,127 | +0.06(+0.08%) |
Jan 10, 2023 | 73.18 | 73.21 | 73.11 | 73.21 | 1,744,984 | -0.05(-0.07%) |
Jan 09, 2023 | 73.18 | 73.31 | 73.18 | 73.26 | 2,457,957 | +0.09(+0.12%) |
Jan 06, 2023 | 72.85 | 73.19 | 72.78 | 73.17 | 2,322,332 | +0.41(+0.56%) |
Jan 05, 2023 | 72.70 | 72.80 | 72.66 | 72.76 | 3,606,107 | -0.12(-0.16%) |
Jan 04, 2023 | 72.92 | 72.94 | 72.81 | 72.88 | 2,785,799 | +0.13(+0.17%) |
Jan 03, 2023 | 72.79 | 72.83 | 72.71 | 72.75 | 2,680,721 | +0.09(+0.12%) |
Dec 30, 2022 | 72.66 | 72.75 | 72.61 | 72.67 | 3,477,816 | -0.09(-0.12%) |
Dec 29, 2022 | 72.73 | 72.75 | 72.69 | 72.75 | 6,078,225 | +0.08(+0.11%) |
Dec 28, 2022 | 72.73 | 72.74 | 72.54 | 72.68 | 3,621,549 | +0.01(+0.01%) |
Dec 27, 2022 | 72.75 | 72.82 | 72.66 | 72.67 | 3,363,538 | -0.20(-0.28%) |
Dec 23, 2022 | 72.79 | 72.91 | 72.79 | 72.87 | 3,038,996 | -0.08(-0.10%) |
Dec 22, 2022 | 72.87 | 73.02 | 72.87 | 72.95 | 3,901,646 | -0.02(-0.03%) |
Dec 21, 2022 | 72.98 | 73.02 | 72.92 | 72.97 | 3,771,891 | +0.11(+0.15%) |
Dec 20, 2022 | 72.83 | 72.96 | 72.79 | 72.86 | 4,035,456 | -0.11(-0.15%) |
Dec 19, 2022 | 73.02 | 73.16 | 72.95 | 72.97 | 4,536,804 | -0.15(-0.21%) |
Dec 16, 2022 | 72.93 | 73.16 | 72.93 | 73.12 | 6,421,466 | +0.03(+0.04%) |
Dec 15, 2022 | 73.06 | 73.11 | 72.94 | 73.09 | 3,948,238 | +0.05(+0.07%) |
Dec 14, 2022 | 73.06 | 73.15 | 72.88 | 73.04 | 5,398,966 | +0.03(+0.04%) |
Dec 13, 2022 | 73.09 | 73.17 | 72.97 | 73.01 | 3,731,603 | +0.28(+0.38%) |
Dec 12, 2022 | 72.80 | 72.86 | 72.69 | 72.73 | 4,596,148 | -0.07(-0.09%) |
Dec 09, 2022 | 72.82 | 72.87 | 72.79 | 72.80 | 3,128,623 | -0.03(-0.04%) |
Dec 08, 2022 | 72.82 | 72.94 | 72.82 | 72.83 | 3,588,315 | -0.14(-0.20%) |
Dec 07, 2022 | 72.82 | 72.98 | 72.75 | 72.97 | 5,093,485 | +0.25(+0.34%) |
Dec 06, 2022 | 72.71 | 72.76 | 72.67 | 72.72 | 3,547,788 | +0.06(+0.08%) |
Dec 05, 2022 | 72.78 | 72.85 | 72.64 | 72.67 | 3,482,430 | -0.25(-0.34%) |
Dec 02, 2022 | 72.72 | 72.95 | 72.68 | 72.92 | 3,461,870 | +0.02(+0.03%) |
Dec 01, 2022 | 72.72 | 72.90 | 72.57 | 72.90 | 3,960,693 | +0.24(+0.34%) |
Nov 30, 2022 | 72.29 | 72.65 | 72.24 | 72.65 | 3,288,238 | +0.28(+0.39%) |
Nov 29, 2022 | 72.37 | 72.41 | 72.34 | 72.38 | 3,346,267 | -0.07(-0.09%) |
Nov 28, 2022 | 72.43 | 72.51 | 72.38 | 72.44 | 4,076,744 | +0.01(+0.01%) |
Nov 25, 2022 | 72.47 | 72.47 | 72.31 | 72.43 | 854,928 | +0.04(+0.05%) |
Nov 23, 2022 | 72.30 | 72.42 | 72.23 | 72.39 | 2,302,732 | +0.10(+0.13%) |
Nov 22, 2022 | 72.29 | 72.32 | 72.23 | 72.30 | 3,319,585 | +0.07(+0.09%) |
Nov 21, 2022 | 72.28 | 72.34 | 72.20 | 72.23 | 2,592,408 | -0.02(-0.03%) |
Nov 18, 2022 | 72.31 | 72.36 | 72.23 | 72.25 | 3,496,429 | -0.10(-0.13%) |
Nov 17, 2022 | 72.34 | 72.54 | 72.26 | 72.35 | 3,008,834 | -0.14(-0.20%) |
Nov 16, 2022 | 72.48 | 72.52 | 72.41 | 72.49 | 5,133,276 | +0.07(+0.09%) |
Nov 15, 2022 | 72.38 | 72.42 | 72.28 | 72.42 | 3,080,375 | +0.18(+0.25%) |
Nov 14, 2022 | 72.25 | 72.26 | 72.18 | 72.24 | 3,606,342 | -0.05(-0.07%) |
Nov 11, 2022 | 72.19 | 72.33 | 72.19 | 72.29 | 3,781,253 | +0.00(+0.00%) |
Nov 10, 2022 | 71.98 | 72.36 | 71.98 | 72.29 | 3,579,303 | +0.60(+0.83%) |
Nov 09, 2022 | 71.53 | 71.71 | 71.53 | 71.69 | 2,943,146 | +0.13(+0.17%) |
Nov 08, 2022 | 71.45 | 71.59 | 71.45 | 71.57 | 3,036,694 | +0.13(+0.19%) |
Nov 07, 2022 | 71.46 | 71.49 | 71.42 | 71.43 | 2,418,839 | -0.08(-0.11%) |
Nov 04, 2022 | 71.45 | 71.55 | 71.36 | 71.51 | 4,258,366 | +0.08(+0.11%) |
Nov 03, 2022 | 71.33 | 71.45 | 71.30 | 71.43 | 5,195,530 | -0.11(-0.15%) |
Nov 02, 2022 | 71.61 | 71.47 | 71.54 | 2,974,183 | -0.08(-0.11%) | |
Nov 01, 2022 | 71.84 | 71.87 | 71.60 | 71.61 | 2,786,650 | -0.03(-0.04%) |
Oct 31, 2022 | 71.67 | 71.76 | 71.58 | 71.64 | 4,076,384 | -0.13(-0.19%) |
Oct 28, 2022 | 71.76 | 71.87 | 71.73 | 71.78 | 1,985,615 | -0.11(-0.15%) |
Oct 27, 2022 | 71.81 | 71.94 | 71.75 | 71.88 | 3,527,745 | +0.19(+0.27%) |
Oct 26, 2022 | 71.66 | 71.76 | 71.64 | 71.69 | 3,176,797 | +0.09(+0.12%) |
Oct 25, 2022 | 71.58 | 71.71 | 71.56 | 71.60 | 4,004,429 | +0.16(+0.23%) |
Oct 24, 2022 | 71.34 | 71.54 | 71.32 | 71.44 | 4,558,199 | +0.02(+0.03%) |
Oct 21, 2022 | 71.27 | 71.50 | 71.13 | 71.42 | 2,843,735 | +0.25(+0.35%) |
Oct 20, 2022 | 71.27 | 71.36 | 71.17 | 71.17 | 2,254,515 | -0.14(-0.20%) |
Oct 19, 2022 | 71.38 | 71.44 | 71.32 | 71.32 | 3,126,225 | -0.26(-0.36%) |
Oct 18, 2022 | 71.56 | 71.66 | 71.48 | 71.57 | 5,775,262 | +0.09(+0.12%) |
Oct 17, 2022 | 71.56 | 71.65 | 71.49 | 71.49 | 6,581,295 | +0.08(+0.11%) |
Oct 14, 2022 | 71.66 | 71.68 | 71.38 | 71.41 | 5,456,023 | -0.12(-0.16%) |
Oct 13, 2022 | 71.35 | 71.63 | 71.31 | 71.53 | 2,900,328 | -0.18(-0.25%) |
Oct 12, 2022 | 71.60 | 71.76 | 71.60 | 71.71 | 3,034,439 | +0.06(+0.08%) |
Oct 11, 2022 | 71.65 | 71.79 | 71.64 | 71.65 | 3,993,866 | +0.03(+0.04%) |
Oct 10, 2022 | 71.71 | 71.74 | 71.57 | 71.62 | 3,044,148 | -0.10(-0.13%) |
Oct 07, 2022 | 71.70 | 71.81 | 71.70 | 71.72 | 3,084,829 | -0.15(-0.21%) |
Oct 06, 2022 | 72.06 | 72.06 | 71.87 | 71.87 | 2,163,520 | -0.16(-0.23%) |
Oct 05, 2022 | 72.06 | 72.07 | 71.95 | 72.04 | 2,309,330 | -0.12(-0.16%) |
Oct 04, 2022 | 72.11 | 72.31 | 72.11 | 72.15 | 3,582,820 | +0.07(+0.09%) |
Oct 03, 2022 | 72.01 | 72.28 | 71.99 | 72.08 | 3,910,697 | +0.29(+0.40%) |
Sep 30, 2022 | 71.92 | 72.00 | 71.74 | 71.80 | 11,170,870 | -0.12(-0.16%) |
Sep 29, 2022 | 71.82 | 71.94 | 71.79 | 71.91 | 3,601,304 | -0.14(-0.20%) |
Sep 28, 2022 | 71.79 | 72.07 | 71.78 | 72.05 | 6,355,582 | +0.55(+0.76%) |
Sep 27, 2022 | 71.65 | 71.72 | 71.49 | 71.51 | 4,423,445 | -0.08(-0.11%) |
Sep 26, 2022 | 71.82 | 71.86 | 71.56 | 71.58 | 5,522,814 | -0.36(-0.51%) |
Sep 23, 2022 | 72.13 | 72.13 | 71.90 | 71.95 | 4,533,198 | -0.12(-0.16%) |
Sep 22, 2022 | 72.18 | 72.24 | 72.02 | 72.06 | 3,943,458 | -0.28(-0.38%) |
Sep 21, 2022 | 72.44 | 72.44 | 72.15 | 72.34 | 2,894,502 | -0.07(-0.09%) |
Sep 20, 2022 | 72.40 | 72.47 | 72.37 | 72.41 | 6,237,013 | -0.09(-0.12%) |
Sep 19, 2022 | 72.44 | 72.52 | 72.42 | 72.50 | 6,053,975 | -0.11(-0.15%) |
Sep 16, 2022 | 72.51 | 72.65 | 72.48 | 72.60 | 2,263,311 | +0.02(+0.03%) |
Sep 15, 2022 | 72.56 | 72.64 | 72.53 | 72.58 | 3,043,870 | -0.06(-0.08%) |
Sep 14, 2022 | 72.60 | 72.72 | 72.60 | 72.64 | 2,528,628 | -0.09(-0.12%) |
Sep 13, 2022 | 72.70 | 72.73 | 72.65 | 72.73 | 6,275,247 | -0.24(-0.33%) |
Sep 12, 2022 | 73.04 | 73.09 | 72.95 | 72.97 | 3,179,285 | -0.04(-0.05%) |
Sep 09, 2022 | 73.08 | 73.14 | 72.99 | 73.00 | 1,801,023 | -0.07(-0.09%) |
Sep 08, 2022 | 73.09 | 73.13 | 73.05 | 73.07 | 3,238,152 | -0.02(-0.03%) |
Sep 07, 2022 | 73.05 | 73.12 | 73.01 | 73.09 | 1,859,260 | +0.12(+0.17%) |
Sep 06, 2022 | 73.08 | 73.10 | 72.74 | 72.97 | 7,387,653 | -0.19(-0.26%) |
Sep 02, 2022 | 73.11 | 73.29 | 73.11 | 73.16 | 2,483,055 | +0.11(+0.14%) |
Sep 01, 2022 | 72.94 | 73.08 | 72.92 | 73.05 | 3,681,645 | -0.06(-0.08%) |
Aug 31, 2022 | 73.18 | 73.24 | 73.09 | 73.11 | 2,543,910 | -0.09(-0.12%) |
Aug 30, 2022 | 73.16 | 73.27 | 73.11 | 73.20 | 2,195,003 | -0.04(-0.05%) |
Aug 29, 2022 | 73.27 | 73.28 | 73.22 | 73.24 | 2,084,079 | -0.20(-0.27%) |
Aug 26, 2022 | 73.32 | 73.44 | 73.28 | 73.44 | 2,557,981 | +0.02(+0.03%) |
Aug 25, 2022 | 73.32 | 73.45 | 73.32 | 73.42 | 6,994,996 | +0.12(+0.17%) |
Aug 24, 2022 | 73.34 | 73.37 | 73.28 | 73.29 | 1,837,795 | -0.11(-0.14%) |
Aug 23, 2022 | 73.35 | 73.56 | 73.31 | 73.40 | 13,099,725 | +0.02(+0.03%) |
Aug 22, 2022 | 73.47 | 73.62 | 73.35 | 73.38 | 3,320,541 | -0.13(-0.18%) |
Aug 19, 2022 | 73.47 | 73.52 | 73.43 | 73.51 | 1,416,343 | -0.11(-0.14%) |
Aug 18, 2022 | 73.58 | 73.69 | 73.58 | 73.62 | 1,704,914 | +0.10(+0.13%) |
Aug 17, 2022 | 73.55 | 73.59 | 73.44 | 73.52 | 2,170,140 | -0.35(-0.48%) |
Aug 16, 2022 | 73.78 | 73.88 | 73.66 | 73.88 | 2,462,165 | +0.10(+0.13%) |
Aug 15, 2022 | 73.79 | 73.84 | 73.75 | 73.78 | 2,378,644 | +0.06(+0.08%) |
Aug 12, 2022 | 73.74 | 73.75 | 73.63 | 73.73 | 2,479,972 | +0.11(+0.14%) |
Aug 11, 2022 | 73.75 | 73.89 | 73.61 | 73.62 | 1,751,283 | -0.05(-0.07%) |
Aug 10, 2022 | 73.79 | 73.88 | 73.67 | 73.67 | 2,461,378 | +0.11(+0.16%) |
Aug 09, 2022 | 73.57 | 73.62 | 73.54 | 73.55 | 2,206,406 | -0.10(-0.13%) |
Aug 08, 2022 | 73.64 | 73.73 | 73.63 | 73.65 | 2,743,345 | +0.02(+0.03%) |
Aug 05, 2022 | 73.61 | 73.66 | 73.56 | 73.63 | 2,329,896 | -0.39(-0.53%) |
Aug 04, 2022 | 73.95 | 74.02 | 73.84 | 74.02 | 3,740,757 | +0.18(+0.25%) |
Aug 03, 2022 | 73.83 | 73.85 | 73.61 | 73.84 | 2,428,880 | +0.03(+0.04%) |
Aug 02, 2022 | 74.19 | 74.21 | 73.75 | 73.81 | 10,531,823 | -0.35(-0.48%) |
Aug 01, 2022 | 74.16 | 74.23 | 74.14 | 74.17 | 2,790,556 | +0.01(+0.02%) |
Jul 29, 2022 | 74.10 | 74.22 | 74.06 | 74.15 | 2,838,492 | +0.01(+0.01%) |
Jul 28, 2022 | 74.17 | 74.20 | 74.06 | 74.14 | 2,243,792 | +0.27(+0.36%) |
Jul 27, 2022 | 73.74 | 73.95 | 73.73 | 73.88 | 2,245,673 | +0.14(+0.19%) |
Jul 26, 2022 | 73.81 | 73.89 | 73.72 | 73.73 | 1,671,314 | -0.02(-0.03%) |
Jul 25, 2022 | 73.74 | 73.82 | 73.71 | 73.75 | 2,084,425 | -0.09(-0.12%) |
Jul 22, 2022 | 73.79 | 73.95 | 73.75 | 73.84 | 1,871,777 | +0.28(+0.38%) |
Jul 21, 2022 | 73.29 | 73.58 | 73.29 | 73.56 | 1,846,563 | +0.32(+0.43%) |
Jul 20, 2022 | 73.37 | 73.38 | 73.22 | 73.24 | 5,274,814 | +0.01(+0.01%) |
Jul 19, 2022 | 73.34 | 73.42 | 73.23 | 73.23 | 2,373,651 | -0.11(-0.16%) |
Jul 18, 2022 | 73.37 | 73.38 | 73.28 | 73.35 | 1,941,918 | -0.04(-0.05%) |
Jul 15, 2022 | 73.27 | 73.50 | 73.27 | 73.39 | 3,342,773 | +0.05(+0.07%) |
Jul 14, 2022 | 73.18 | 73.39 | 73.11 | 73.34 | 2,465,493 | -0.06(-0.08%) |
Jul 13, 2022 | 73.26 | 73.50 | 73.20 | 73.40 | 4,045,994 | -0.06(-0.08%) |
Jul 12, 2022 | 73.54 | 73.56 | 73.44 | 73.45 | 2,012,438 | +0.05(+0.07%) |
Jul 11, 2022 | 73.43 | 73.52 | 73.38 | 73.41 | 1,694,284 | +0.06(+0.08%) |
Jul 08, 2022 | 73.36 | 73.40 | 73.30 | 73.35 | 3,380,440 | -0.15(-0.21%) |
Jul 07, 2022 | 73.59 | 73.59 | 73.44 | 73.50 | 6,975,873 | -0.05(-0.06%) |
Jul 06, 2022 | 73.88 | 73.88 | 73.55 | 73.55 | 4,943,277 | -0.30(-0.40%) |
Jul 05, 2022 | 74.04 | 74.04 | 73.79 | 73.85 | 5,129,207 | +0.11(+0.16%) |
Jul 01, 2022 | 73.65 | 73.89 | 73.65 | 73.73 | 3,155,520 | +0.32(+0.43%) |
Jun 30, 2022 | 73.34 | 73.50 | 73.34 | 73.41 | 3,081,202 | +0.19(+0.26%) |
Jun 29, 2022 | 73.03 | 73.23 | 73.03 | 73.22 | 5,756,645 | +0.12(+0.17%) |
Jun 28, 2022 | 72.99 | 73.10 | 72.99 | 73.10 | 2,304,190 | +0.03(+0.04%) |
Jun 27, 2022 | 73.09 | 73.19 | 73.03 | 73.07 | 2,781,782 | -0.12(-0.17%) |
Jun 24, 2022 | 73.10 | 73.32 | 73.10 | 73.19 | 6,290,798 | +0.00(+0.00%) |
Jun 23, 2022 | 73.14 | 73.39 | 73.14 | 73.19 | 3,190,730 | +0.17(+0.24%) |
Jun 22, 2022 | 73.03 | 73.11 | 73.01 | 73.02 | 8,246,137 | +0.22(+0.30%) |
Jun 21, 2022 | 72.71 | 72.87 | 72.71 | 72.80 | 25,357,360 | -0.06(-0.08%) |
Jun 17, 2022 | 72.91 | 72.94 | 72.74 | 72.86 | 8,314,123 | -0.02(-0.03%) |
Jun 16, 2022 | 72.51 | 72.91 | 72.51 | 72.88 | 4,654,443 | +0.11(+0.16%) |
Jun 15, 2022 | 72.54 | 72.85 | 72.43 | 72.76 | 4,786,076 | +0.41(+0.57%) |
Jun 14, 2022 | 72.35 | 72.67 | 72.32 | 72.35 | 3,809,212 | -0.24(-0.33%) |
Jun 13, 2022 | 72.70 | 72.81 | 72.42 | 72.59 | 6,137,483 | -0.52(-0.71%) |
Jun 10, 2022 | 73.30 | 73.30 | 73.11 | 73.11 | 2,786,906 | -0.42(-0.57%) |
Jun 09, 2022 | 73.52 | 73.60 | 73.51 | 73.53 | 3,753,543 | -0.11(-0.14%) |
Jun 08, 2022 | 73.59 | 73.70 | 73.59 | 73.63 | 3,849,557 | -0.07(-0.09%) |
Jun 07, 2022 | 73.66 | 73.77 | 73.66 | 73.70 | 2,255,429 | +0.03(+0.04%) |
Jun 06, 2022 | 73.75 | 73.75 | 73.65 | 73.67 | 2,772,621 | -0.13(-0.18%) |
Jun 03, 2022 | 73.77 | 73.82 | 73.76 | 73.81 | 2,475,191 | -0.04(-0.05%) |
Jun 02, 2022 | 73.94 | 73.94 | 73.78 | 73.84 | 2,710,026 | +0.02(+0.03%) |
Jun 01, 2022 | 74.01 | 74.02 | 73.79 | 73.82 | 2,184,211 | -0.23(-0.31%) |
May 31, 2022 | 74.07 | 74.12 | 73.98 | 74.05 | 2,696,885 | -0.19(-0.26%) |
May 27, 2022 | 74.21 | 74.25 | 74.18 | 74.24 | 3,517,095 | +0.06(+0.08%) |
May 26, 2022 | 74.13 | 74.28 | 74.13 | 74.19 | 4,404,389 | +0.04(+0.05%) |
May 25, 2022 | 74.08 | 74.19 | 74.08 | 74.15 | 3,789,025 | +0.08(+0.10%) |
May 24, 2022 | 73.80 | 74.07 | 73.80 | 74.07 | 4,299,426 | +0.30(+0.40%) |
May 23, 2022 | 73.88 | 73.88 | 73.76 | 73.78 | 2,963,011 | -0.08(-0.10%) |
May 20, 2022 | 73.83 | 73.89 | 73.77 | 73.85 | 2,789,440 | +0.10(+0.13%) |
May 19, 2022 | 73.84 | 73.85 | 73.76 | 73.76 | 2,551,841 | +0.12(+0.17%) |
May 18, 2022 | 73.56 | 73.69 | 73.54 | 73.63 | 2,892,080 | +0.01(+0.01%) |
May 17, 2022 | 73.67 | 73.73 | 73.61 | 73.62 | 4,792,452 | -0.22(-0.30%) |
May 16, 2022 | 73.75 | 73.87 | 73.75 | 73.84 | 3,600,588 | +0.10(+0.14%) |
May 13, 2022 | 73.75 | 73.78 | 73.68 | 73.74 | 7,187,798 | -0.07(-0.09%) |
May 12, 2022 | 73.78 | 73.89 | 73.76 | 73.80 | 3,705,386 | +0.13(+0.18%) |
May 11, 2022 | 73.40 | 73.75 | 73.40 | 73.67 | 43,191,796 | -0.05(-0.06%) |
May 10, 2022 | 73.63 | 73.76 | 73.63 | 73.72 | 26,818,216 | +0.47(+0.64%) |
May 09, 2022 | 73.51 | 73.66 | 73.25 | 73.25 | 3,663,610 | -0.14(-0.20%) |
May 06, 2022 | 73.22 | 73.55 | 73.22 | 73.39 | 4,309,290 | -0.10(-0.14%) |
May 05, 2022 | 73.53 | 73.58 | 73.40 | 73.50 | 4,116,347 | -0.15(-0.21%) |
May 04, 2022 | 73.36 | 73.73 | 73.29 | 73.65 | 12,472,395 | +0.27(+0.36%) |
May 03, 2022 | 73.41 | 73.53 | 73.37 | 73.38 | 4,598,748 | -0.02(-0.03%) |
May 02, 2022 | 73.44 | 73.47 | 73.40 | 73.40 | 5,728,017 | -0.09(-0.12%) |
Apr 29, 2022 | 73.47 | 73.57 | 73.45 | 73.49 | 7,535,628 | -0.16(-0.22%) |
Apr 28, 2022 | 73.73 | 73.73 | 73.56 | 73.66 | 4,267,641 | -0.09(-0.12%) |
Apr 27, 2022 | 73.92 | 73.92 | 73.71 | 73.74 | 4,677,670 | -0.09(-0.12%) |
Apr 26, 2022 | 73.74 | 73.84 | 73.74 | 73.83 | 3,980,516 | +0.18(+0.25%) |
Apr 25, 2022 | 73.66 | 73.81 | 73.62 | 73.65 | 4,188,383 | +0.18(+0.25%) |
Apr 22, 2022 | 73.29 | 73.50 | 73.28 | 73.47 | 3,945,544 | +0.02(+0.03%) |
Apr 21, 2022 | 73.37 | 73.60 | 73.36 | 73.45 | 3,711,450 | -0.22(-0.30%) |
Apr 20, 2022 | 73.60 | 73.69 | 73.60 | 73.67 | 3,637,726 | +0.11(+0.16%) |
Apr 19, 2022 | 73.70 | 73.73 | 73.54 | 73.55 | 3,863,281 | -0.28(-0.37%) |
Apr 18, 2022 | 73.85 | 73.88 | 73.81 | 73.83 | 3,571,606 | -0.05(-0.06%) |
Apr 14, 2022 | 73.96 | 74.02 | 73.86 | 73.88 | 4,374,310 | -0.19(-0.26%) |
Apr 13, 2022 | 74.07 | 74.21 | 74.05 | 74.07 | 3,761,350 | +0.07(+0.09%) |
Apr 12, 2022 | 73.93 | 74.06 | 73.91 | 74.00 | 3,472,724 | +0.24(+0.32%) |
Apr 11, 2022 | 73.69 | 73.80 | 73.69 | 73.76 | 5,020,411 | -0.03(-0.04%) |
Apr 08, 2022 | 73.76 | 73.85 | 73.76 | 73.79 | 4,666,576 | -0.15(-0.21%) |
Apr 07, 2022 | 73.94 | 74.00 | 73.88 | 73.94 | 5,248,709 | +0.08(+0.10%) |
Apr 06, 2022 | 73.77 | 73.97 | 73.75 | 73.87 | 4,536,113 | +0.00(+0.00%) |
Apr 05, 2022 | 74.05 | 74.11 | 73.84 | 73.87 | 3,100,507 | -0.25(-0.33%) |
Apr 04, 2022 | 74.07 | 74.11 | 74.02 | 74.11 | 2,963,013 | +0.05(+0.06%) |