Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.11 | 70.54 | 70.11 | 70.51 | 12,882 | +0.23(+0.33%) |
Apr 27, 2023 | 70.01 | 70.33 | 70.01 | 70.28 | 33,131 | +0.25(+0.36%) |
Apr 26, 2023 | 70.08 | 70.22 | 69.99 | 70.02 | 82,643 | -0.02(-0.02%) |
Apr 25, 2023 | 70.31 | 70.31 | 69.98 | 70.04 | 123,482 | -0.49(-0.70%) |
Apr 24, 2023 | 70.49 | 70.61 | 70.45 | 70.53 | 14,146 | +0.05(+0.07%) |
Apr 21, 2023 | 70.54 | 70.57 | 70.42 | 70.48 | 20,825 | -0.38(-0.54%) |
Apr 20, 2023 | 70.85 | 70.93 | 70.81 | 70.86 | 48,921 | -0.07(-0.10%) |
Apr 19, 2023 | 71.15 | 71.15 | 70.90 | 70.94 | 29,931 | -0.33(-0.46%) |
Apr 18, 2023 | 71.35 | 71.35 | 71.25 | 71.26 | 4,620 | +0.00(+0.00%) |
Apr 17, 2023 | 71.34 | 71.34 | 71.13 | 71.26 | 9,993 | -0.11(-0.15%) |
Apr 14, 2023 | 71.51 | 71.57 | 71.23 | 71.37 | 17,248 | -0.19(-0.26%) |
Apr 13, 2023 | 71.24 | 71.56 | 71.24 | 71.56 | 41,902 | +0.64(+0.91%) |
Apr 12, 2023 | 70.85 | 71.03 | 70.80 | 70.91 | 22,476 | +0.10(+0.14%) |
Apr 11, 2023 | 70.60 | 70.86 | 70.60 | 70.81 | 32,798 | +0.20(+0.28%) |
Apr 10, 2023 | 70.41 | 70.63 | 70.41 | 70.62 | 9,378 | -0.12(-0.17%) |
Apr 06, 2023 | 70.71 | 70.83 | 70.64 | 70.74 | 5,693 | -0.03(-0.04%) |
Apr 05, 2023 | 70.96 | 71.22 | 70.75 | 70.77 | 77,161 | -0.14(-0.20%) |
Apr 04, 2023 | 70.91 | 71.09 | 70.83 | 70.91 | 32,857 | -0.15(-0.21%) |
Apr 03, 2023 | 70.81 | 71.08 | 70.81 | 71.06 | 95,372 | +0.50(+0.71%) |
Mar 31, 2023 | 70.36 | 70.56 | 70.36 | 70.56 | 46,168 | +0.13(+0.18%) |
Mar 30, 2023 | 70.37 | 70.51 | 70.36 | 70.43 | 37,090 | +0.16(+0.22%) |
Mar 29, 2023 | 70.16 | 70.29 | 70.15 | 70.28 | 76,236 | +0.15(+0.21%) |
Mar 28, 2023 | 69.88 | 70.13 | 69.86 | 70.13 | 41,319 | +0.42(+0.60%) |
Mar 27, 2023 | 69.63 | 69.82 | 69.54 | 69.71 | 13,948 | +0.39(+0.56%) |
Mar 24, 2023 | 69.14 | 69.44 | 69.09 | 69.32 | 11,945 | -0.08(-0.11%) |
Mar 23, 2023 | 69.81 | 69.90 | 69.38 | 69.40 | 17,179 | +0.00(+0.00%) |
Mar 22, 2023 | 69.48 | 69.75 | 69.35 | 69.40 | 60,109 | -0.01(-0.01%) |
Mar 21, 2023 | 69.70 | 69.70 | 69.38 | 69.41 | 8,863 | -0.32(-0.46%) |
Mar 20, 2023 | 69.72 | 69.82 | 69.60 | 69.73 | 37,534 | +0.42(+0.60%) |
Mar 17, 2023 | 69.37 | 69.47 | 69.22 | 69.31 | 64,023 | -0.12(-0.17%) |
Mar 16, 2023 | 69.24 | 69.44 | 69.21 | 69.43 | 16,328 | +0.13(+0.18%) |
Mar 15, 2023 | 69.24 | 69.30 | 68.97 | 69.30 | 352,870 | -0.44(-0.63%) |
Mar 14, 2023 | 69.69 | 69.79 | 69.58 | 69.74 | 126,774 | +0.39(+0.56%) |
Mar 13, 2023 | 69.23 | 69.65 | 69.16 | 69.35 | 40,210 | +0.41(+0.59%) |
Mar 10, 2023 | 69.08 | 69.20 | 68.86 | 68.94 | 21,936 | +0.06(+0.08%) |
Mar 09, 2023 | 69.06 | 69.27 | 68.84 | 68.89 | 21,823 | -0.17(-0.25%) |
Mar 08, 2023 | 69.24 | 69.28 | 68.96 | 69.06 | 49,920 | -0.22(-0.32%) |
Mar 07, 2023 | 69.71 | 69.71 | 69.23 | 69.28 | 28,734 | -0.64(-0.92%) |
Mar 06, 2023 | 69.86 | 70.03 | 69.86 | 69.92 | 27,228 | -0.14(-0.20%) |
Mar 03, 2023 | 69.91 | 70.09 | 69.81 | 70.06 | 10,976 | +0.04(+0.05%) |
Mar 02, 2023 | 69.92 | 70.04 | 69.91 | 70.03 | 7,171 | +0.01(+0.01%) |
Mar 01, 2023 | 69.88 | 70.09 | 69.80 | 70.02 | 35,880 | +0.21(+0.30%) |
Feb 28, 2023 | 70.12 | 70.12 | 69.80 | 69.80 | 15,920 | -0.32(-0.46%) |
Feb 27, 2023 | 70.10 | 70.26 | 70.10 | 70.12 | 23,020 | +0.16(+0.22%) |
Feb 24, 2023 | 69.81 | 69.97 | 69.68 | 69.97 | 6,468 | -0.33(-0.47%) |
Feb 23, 2023 | 70.37 | 70.41 | 70.12 | 70.30 | 37,687 | +0.02(+0.03%) |
Feb 22, 2023 | 70.32 | 70.39 | 70.17 | 70.28 | 30,293 | -0.01(-0.02%) |
Feb 21, 2023 | 70.40 | 70.55 | 70.24 | 70.29 | 23,379 | -0.24(-0.34%) |
Feb 17, 2023 | 70.51 | 70.68 | 70.37 | 70.53 | 102,744 | -0.16(-0.22%) |
Feb 16, 2023 | 70.69 | 70.85 | 70.58 | 70.69 | 14,645 | -0.28(-0.40%) |
Feb 15, 2023 | 70.83 | 71.04 | 70.81 | 70.97 | 17,087 | -0.39(-0.55%) |
Feb 14, 2023 | 71.15 | 71.46 | 71.09 | 71.36 | 14,786 | +0.07(+0.10%) |
Feb 13, 2023 | 71.20 | 71.35 | 71.15 | 71.29 | 5,482 | +0.02(+0.03%) |
Feb 10, 2023 | 71.17 | 71.29 | 71.11 | 71.27 | 29,945 | +0.61(+0.87%) |
Feb 09, 2023 | 71.03 | 71.05 | 70.63 | 70.66 | 14,601 | -0.06(-0.08%) |
Feb 08, 2023 | 70.84 | 70.88 | 70.72 | 70.72 | 12,965 | -0.22(-0.32%) |
Feb 07, 2023 | 70.61 | 70.97 | 70.61 | 70.94 | 10,028 | +0.21(+0.29%) |
Feb 06, 2023 | 70.74 | 70.80 | 70.61 | 70.74 | 12,855 | -0.20(-0.29%) |
Feb 03, 2023 | 70.89 | 71.17 | 70.70 | 70.94 | 103,353 | -0.46(-0.64%) |
Feb 02, 2023 | 71.33 | 71.47 | 71.22 | 71.40 | 9,235 | -0.14(-0.19%) |
Feb 01, 2023 | 71.46 | 71.63 | 71.05 | 71.53 | 27,513 | +0.08(+0.11%) |
Jan 31, 2023 | 70.89 | 71.46 | 70.88 | 71.46 | 22,374 | +0.49(+0.68%) |
Jan 30, 2023 | 71.23 | 71.31 | 70.97 | 70.97 | 22,792 | -0.42(-0.58%) |
Jan 27, 2023 | 71.30 | 71.45 | 71.27 | 71.39 | 62,638 | +0.07(+0.09%) |
Jan 26, 2023 | 71.27 | 71.33 | 71.07 | 71.32 | 18,955 | +0.32(+0.45%) |
Jan 25, 2023 | 71.13 | 71.13 | 70.76 | 71.00 | 52,032 | -0.07(-0.10%) |
Jan 24, 2023 | 71.02 | 71.11 | 70.95 | 71.07 | 10,961 | +0.03(+0.04%) |
Jan 23, 2023 | 70.86 | 71.06 | 70.86 | 71.05 | 21,041 | +0.04(+0.05%) |
Jan 20, 2023 | 70.54 | 71.03 | 70.54 | 71.01 | 25,739 | +0.49(+0.69%) |
Jan 19, 2023 | 70.59 | 70.62 | 70.40 | 70.53 | 30,889 | +0.17(+0.25%) |
Jan 18, 2023 | 71.00 | 71.01 | 70.35 | 70.35 | 29,732 | -0.62(-0.88%) |
Jan 17, 2023 | 70.91 | 71.03 | 70.86 | 70.97 | 41,124 | +0.06(+0.08%) |
Jan 13, 2023 | 70.73 | 70.94 | 70.69 | 70.91 | 31,412 | -0.17(-0.23%) |
Jan 12, 2023 | 71.05 | 71.18 | 70.69 | 71.08 | 32,234 | +0.29(+0.41%) |
Jan 11, 2023 | 70.80 | 70.92 | 70.68 | 70.79 | 118,621 | +0.06(+0.08%) |
Jan 10, 2023 | 70.88 | 70.88 | 70.68 | 70.73 | 18,372 | -0.21(-0.30%) |
Jan 09, 2023 | 70.86 | 71.08 | 70.81 | 70.94 | 36,487 | +0.31(+0.44%) |
Jan 06, 2023 | 70.12 | 70.67 | 70.01 | 70.63 | 50,885 | +0.73(+1.04%) |
Jan 05, 2023 | 70.10 | 70.14 | 69.82 | 69.90 | 27,796 | -0.49(-0.69%) |
Jan 04, 2023 | 70.12 | 70.40 | 69.97 | 70.39 | 38,927 | +0.97(+1.40%) |
Jan 03, 2023 | 69.42 | 69.80 | 69.36 | 69.42 | 61,840 | -0.68(-0.97%) |
Dec 30, 2022 | 70.08 | 70.15 | 69.89 | 70.10 | 18,561 | +0.03(+0.04%) |
Dec 29, 2022 | 69.98 | 70.07 | 69.92 | 70.07 | 9,067 | +0.32(+0.45%) |
Dec 28, 2022 | 70.25 | 70.26 | 69.74 | 69.76 | 24,083 | -0.43(-0.61%) |
Dec 27, 2022 | 70.20 | 70.32 | 70.12 | 70.19 | 16,411 | +0.39(+0.56%) |
Dec 23, 2022 | 69.51 | 69.94 | 69.51 | 69.80 | 13,731 | +0.23(+0.33%) |
Dec 22, 2022 | 69.46 | 69.58 | 69.30 | 69.57 | 36,651 | -0.17(-0.25%) |
Dec 21, 2022 | 69.62 | 69.82 | 69.59 | 69.74 | 133,011 | +0.07(+0.10%) |
Dec 20, 2022 | 69.56 | 69.75 | 69.56 | 69.67 | 16,943 | +0.21(+0.30%) |
Dec 19, 2022 | 69.64 | 69.66 | 69.31 | 69.47 | 40,987 | +0.17(+0.24%) |
Dec 16, 2022 | 69.33 | 69.42 | 69.26 | 69.30 | 74,967 | -0.17(-0.25%) |
Dec 15, 2022 | 69.71 | 69.75 | 69.32 | 69.47 | 23,912 | -0.51(-0.73%) |
Dec 14, 2022 | 69.95 | 70.15 | 69.73 | 69.98 | 22,342 | +0.01(+0.02%) |
Dec 13, 2022 | 69.98 | 70.13 | 69.94 | 69.97 | 33,800 | +0.38(+0.54%) |
Dec 12, 2022 | 69.40 | 69.60 | 69.33 | 69.60 | 12,278 | +0.18(+0.27%) |
Dec 09, 2022 | 69.54 | 69.69 | 69.41 | 69.41 | 21,653 | -0.40(-0.57%) |
Dec 08, 2022 | 69.79 | 69.91 | 69.71 | 69.81 | 30,034 | +0.33(+0.47%) |
Dec 07, 2022 | 69.49 | 69.64 | 69.43 | 69.48 | 9,643 | +0.06(+0.08%) |
Dec 06, 2022 | 69.56 | 69.61 | 69.34 | 69.42 | 18,453 | -0.31(-0.45%) |
Dec 05, 2022 | 70.54 | 70.59 | 69.73 | 69.73 | 10,196 | -0.67(-0.95%) |
Dec 02, 2022 | 70.49 | 70.52 | 70.34 | 70.40 | 146,007 | -0.16(-0.23%) |
Dec 01, 2022 | 70.61 | 70.69 | 70.38 | 70.57 | 83,590 | +0.09(+0.13%) |
Nov 30, 2022 | 70.20 | 70.55 | 69.87 | 70.48 | 71,720 | +0.67(+0.96%) |
Nov 29, 2022 | 69.99 | 70.03 | 69.50 | 69.81 | 80,679 | -0.40(-0.57%) |
Nov 28, 2022 | 70.46 | 70.56 | 70.18 | 70.20 | 44,289 | -0.64(-0.90%) |
Nov 25, 2022 | 70.83 | 70.88 | 70.78 | 70.84 | 10,736 | -0.06(-0.08%) |
Nov 23, 2022 | 70.65 | 70.97 | 70.62 | 70.90 | 153,110 | +0.04(+0.05%) |
Nov 22, 2022 | 70.62 | 70.86 | 70.62 | 70.86 | 13,935 | +0.42(+0.59%) |
Nov 21, 2022 | 70.51 | 70.56 | 70.23 | 70.44 | 24,468 | -0.34(-0.48%) |
Nov 18, 2022 | 70.77 | 70.83 | 70.67 | 70.79 | 14,482 | -0.31(-0.44%) |
Nov 17, 2022 | 70.82 | 71.11 | 70.81 | 71.10 | 25,438 | -0.06(-0.08%) |
Nov 16, 2022 | 71.23 | 71.25 | 71.02 | 71.15 | 31,177 | -0.16(-0.23%) |
Nov 15, 2022 | 71.20 | 71.42 | 71.09 | 71.32 | 61,349 | +0.09(+0.12%) |
Nov 14, 2022 | 71.29 | 71.41 | 71.15 | 71.23 | 18,658 | -0.20(-0.28%) |
Nov 11, 2022 | 71.22 | 71.54 | 71.21 | 71.43 | 55,575 | +0.34(+0.48%) |
Nov 10, 2022 | 70.77 | 71.10 | 70.70 | 71.10 | 33,702 | +1.09(+1.55%) |
Nov 09, 2022 | 70.36 | 70.54 | 69.93 | 70.01 | 17,029 | -0.50(-0.71%) |
Nov 08, 2022 | 70.09 | 70.74 | 70.09 | 70.51 | 45,240 | +0.30(+0.43%) |
Nov 07, 2022 | 70.22 | 70.24 | 70.04 | 70.21 | 15,076 | -0.06(-0.08%) |
Nov 04, 2022 | 69.93 | 70.28 | 69.80 | 70.27 | 30,264 | +1.38(+2.00%) |
Nov 03, 2022 | 68.61 | 69.03 | 68.61 | 68.89 | 55,346 | -0.23(-0.33%) |
Nov 02, 2022 | 69.54 | 69.11 | 69.12 | 17,538 | -0.44(-0.63%) | |
Nov 01, 2022 | 69.78 | 69.85 | 69.31 | 69.56 | 129,812 | +0.01(+0.02%) |
Oct 31, 2022 | 69.19 | 69.54 | 69.19 | 69.54 | 21,780 | -0.05(-0.07%) |
Oct 28, 2022 | 69.65 | 69.65 | 69.42 | 69.59 | 29,617 | -0.21(-0.30%) |
Oct 27, 2022 | 69.83 | 70.06 | 69.80 | 69.80 | 13,372 | -0.01(-0.02%) |
Oct 26, 2022 | 69.65 | 69.93 | 69.35 | 69.81 | 58,374 | +0.25(+0.36%) |
Oct 25, 2022 | 69.22 | 69.58 | 69.22 | 69.56 | 44,694 | +0.52(+0.76%) |
Oct 24, 2022 | 69.06 | 69.07 | 68.74 | 69.04 | 51,687 | -0.37(-0.53%) |
Oct 21, 2022 | 68.67 | 69.45 | 68.67 | 69.41 | 57,053 | +0.69(+1.00%) |
Oct 20, 2022 | 68.97 | 69.36 | 68.67 | 68.72 | 40,249 | -0.04(-0.06%) |
Oct 19, 2022 | 68.84 | 68.86 | 68.63 | 68.76 | 33,560 | -0.13(-0.19%) |
Oct 18, 2022 | 69.07 | 69.10 | 68.60 | 68.89 | 14,008 | -0.12(-0.17%) |
Oct 17, 2022 | 68.85 | 69.10 | 68.85 | 69.01 | 59,439 | +0.79(+1.16%) |
Oct 14, 2022 | 68.77 | 68.77 | 68.07 | 68.22 | 27,701 | -0.64(-0.93%) |
Oct 13, 2022 | 67.88 | 68.98 | 67.79 | 68.85 | 52,555 | +0.39(+0.57%) |
Oct 12, 2022 | 68.46 | 68.72 | 68.45 | 68.47 | 21,508 | -0.09(-0.12%) |
Oct 11, 2022 | 68.56 | 68.94 | 68.42 | 68.55 | 27,247 | -0.20(-0.29%) |
Oct 10, 2022 | 68.89 | 68.92 | 68.66 | 68.75 | 25,638 | -0.10(-0.15%) |
Oct 07, 2022 | 68.90 | 69.17 | 68.82 | 68.85 | 26,724 | +0.00(+0.00%) |
Oct 06, 2022 | 69.10 | 69.23 | 68.76 | 68.85 | 27,632 | -0.74(-1.06%) |
Oct 05, 2022 | 69.35 | 69.62 | 69.13 | 69.59 | 62,120 | -0.45(-0.64%) |
Oct 04, 2022 | 69.38 | 70.06 | 69.36 | 70.04 | 57,815 | +0.61(+0.89%) |
Oct 03, 2022 | 69.12 | 69.44 | 69.02 | 69.43 | 97,124 | +0.86(+1.25%) |
Sep 30, 2022 | 68.91 | 69.08 | 68.39 | 68.57 | 31,714 | -0.48(-0.70%) |
Sep 29, 2022 | 69.25 | 69.25 | 68.82 | 69.05 | 34,447 | -0.40(-0.57%) |
Sep 28, 2022 | 69.05 | 69.50 | 69.01 | 69.45 | 92,860 | +0.53(+0.77%) |
Sep 27, 2022 | 68.92 | 69.16 | 68.67 | 68.92 | 49,162 | +0.04(+0.05%) |
Sep 26, 2022 | 69.28 | 69.39 | 68.53 | 68.88 | 169,492 | -0.68(-0.98%) |
Sep 23, 2022 | 69.87 | 69.87 | 69.55 | 69.57 | 64,012 | -0.56(-0.80%) |
Sep 22, 2022 | 70.20 | 70.27 | 70.03 | 70.13 | 63,999 | -0.18(-0.26%) |
Sep 21, 2022 | 70.68 | 70.76 | 70.31 | 70.31 | 44,074 | -0.48(-0.68%) |
Sep 20, 2022 | 70.93 | 70.93 | 70.72 | 70.79 | 45,129 | -0.59(-0.83%) |
Sep 19, 2022 | 70.90 | 71.38 | 70.90 | 71.38 | 40,301 | +0.14(+0.19%) |
Sep 16, 2022 | 71.16 | 71.28 | 71.07 | 71.25 | 59,886 | -0.22(-0.30%) |
Sep 15, 2022 | 71.67 | 71.70 | 71.41 | 71.47 | 18,237 | -0.35(-0.49%) |
Sep 14, 2022 | 71.73 | 71.96 | 71.69 | 71.82 | 69,711 | +0.02(+0.03%) |
Sep 13, 2022 | 72.27 | 72.42 | 71.80 | 71.80 | 65,680 | -1.05(-1.45%) |
Sep 12, 2022 | 72.84 | 72.92 | 72.81 | 72.85 | 21,798 | +0.20(+0.28%) |
Sep 09, 2022 | 72.51 | 72.65 | 72.45 | 72.65 | 11,457 | +0.44(+0.60%) |
Sep 08, 2022 | 72.03 | 72.29 | 71.98 | 72.22 | 11,514 | +0.10(+0.13%) |
Sep 07, 2022 | 71.63 | 72.13 | 71.62 | 72.12 | 11,921 | +0.21(+0.29%) |
Sep 06, 2022 | 72.05 | 72.07 | 71.89 | 71.91 | 8,625 | +0.00(+0.01%) |
Sep 02, 2022 | 72.05 | 72.28 | 71.91 | 71.91 | 34,374 | +0.04(+0.05%) |
Sep 01, 2022 | 71.82 | 71.94 | 71.58 | 71.87 | 14,231 | -0.14(-0.19%) |
Aug 31, 2022 | 72.04 | 72.28 | 71.98 | 72.00 | 15,884 | -0.19(-0.27%) |
Aug 30, 2022 | 72.53 | 72.53 | 72.15 | 72.20 | 27,114 | -0.48(-0.67%) |
Aug 29, 2022 | 72.59 | 72.77 | 72.58 | 72.68 | 15,363 | +0.16(+0.23%) |
Aug 26, 2022 | 73.14 | 73.15 | 72.51 | 72.52 | 46,854 | -0.65(-0.89%) |
Aug 25, 2022 | 73.03 | 73.19 | 72.97 | 73.16 | 14,056 | +0.24(+0.33%) |
Aug 24, 2022 | 72.63 | 72.93 | 72.64 | 72.92 | 6,660 | -0.08(-0.11%) |
Aug 23, 2022 | 72.65 | 73.08 | 72.65 | 73.00 | 13,787 | +0.57(+0.79%) |
Aug 22, 2022 | 72.64 | 72.66 | 72.39 | 72.43 | 16,426 | -0.34(-0.47%) |
Aug 19, 2022 | 72.85 | 72.85 | 72.67 | 72.77 | 10,333 | -0.32(-0.44%) |
Aug 18, 2022 | 73.25 | 73.25 | 72.93 | 73.09 | 10,018 | -0.18(-0.25%) |
Aug 17, 2022 | 73.20 | 73.36 | 73.08 | 73.27 | 10,651 | -0.36(-0.49%) |
Aug 16, 2022 | 73.41 | 73.66 | 73.40 | 73.63 | 15,921 | +0.39(+0.53%) |
Aug 15, 2022 | 73.16 | 73.35 | 73.11 | 73.24 | 25,828 | -0.86(-1.16%) |
Aug 12, 2022 | 73.90 | 74.10 | 73.82 | 74.10 | 10,504 | +0.09(+0.12%) |
Aug 11, 2022 | 74.27 | 74.27 | 74.02 | 74.02 | 9,442 | +0.03(+0.04%) |
Aug 10, 2022 | 73.64 | 74.09 | 73.64 | 73.99 | 15,259 | +0.63(+0.86%) |
Aug 09, 2022 | 73.44 | 73.46 | 73.28 | 73.36 | 27,819 | -0.15(-0.20%) |
Aug 08, 2022 | 73.49 | 73.62 | 73.45 | 73.50 | 23,453 | +0.42(+0.57%) |
Aug 05, 2022 | 72.83 | 73.16 | 72.80 | 73.09 | 37,116 | -0.44(-0.61%) |
Aug 04, 2022 | 73.45 | 73.55 | 73.45 | 73.53 | 10,831 | -0.08(-0.11%) |
Aug 03, 2022 | 73.57 | 73.63 | 73.36 | 73.61 | 13,368 | +0.16(+0.22%) |
Aug 02, 2022 | 73.54 | 73.62 | 73.41 | 73.45 | 6,183 | -0.16(-0.22%) |
Aug 01, 2022 | 73.85 | 73.85 | 73.53 | 73.61 | 16,419 | -0.19(-0.26%) |
Jul 29, 2022 | 73.58 | 73.83 | 73.55 | 73.80 | 124,877 | +0.07(+0.10%) |
Jul 28, 2022 | 73.73 | 73.74 | 73.45 | 73.72 | 20,179 | +0.01(+0.01%) |
Jul 27, 2022 | 73.38 | 73.76 | 73.29 | 73.72 | 26,500 | +0.38(+0.51%) |
Jul 26, 2022 | 73.45 | 73.45 | 73.26 | 73.34 | 30,524 | -0.29(-0.39%) |
Jul 25, 2022 | 73.52 | 73.63 | 73.41 | 73.63 | 57,003 | +0.45(+0.62%) |
Jul 22, 2022 | 73.49 | 73.63 | 73.11 | 73.17 | 37,126 | -0.23(-0.31%) |
Jul 21, 2022 | 73.16 | 73.41 | 73.09 | 73.41 | 41,032 | +0.01(+0.01%) |
Jul 20, 2022 | 73.29 | 73.43 | 73.27 | 73.40 | 22,034 | -0.05(-0.07%) |
Jul 19, 2022 | 73.11 | 73.45 | 73.11 | 73.45 | 25,785 | +0.61(+0.83%) |
Jul 18, 2022 | 72.97 | 73.26 | 72.80 | 72.84 | 17,965 | +0.25(+0.34%) |
Jul 15, 2022 | 72.40 | 72.61 | 72.34 | 72.59 | 11,075 | +0.46(+0.64%) |
Jul 14, 2022 | 71.66 | 72.18 | 71.52 | 72.13 | 39,035 | -0.69(-0.94%) |
Jul 13, 2022 | 72.54 | 73.04 | 72.53 | 72.82 | 45,584 | +0.17(+0.24%) |
Jul 12, 2022 | 72.50 | 72.78 | 72.47 | 72.64 | 27,012 | -0.08(-0.11%) |
Jul 11, 2022 | 72.55 | 72.87 | 72.42 | 72.72 | 36,759 | -0.26(-0.35%) |
Jul 08, 2022 | 72.87 | 73.05 | 72.80 | 72.98 | 11,083 | +0.11(+0.15%) |
Jul 07, 2022 | 72.71 | 72.90 | 72.70 | 72.87 | 29,465 | +0.38(+0.53%) |
Jul 06, 2022 | 72.61 | 72.61 | 72.29 | 72.48 | 21,998 | -0.04(-0.05%) |
Jul 05, 2022 | 72.64 | 72.67 | 72.28 | 72.52 | 85,139 | -0.81(-1.10%) |
Jul 01, 2022 | 73.08 | 73.37 | 73.00 | 73.32 | 6,789 | -0.14(-0.19%) |
Jun 30, 2022 | 73.26 | 73.48 | 73.15 | 73.46 | 105,890 | +0.17(+0.24%) |
Jun 29, 2022 | 73.45 | 73.45 | 73.29 | 73.29 | 14,308 | -0.15(-0.20%) |
Jun 28, 2022 | 73.58 | 73.60 | 73.30 | 73.44 | 19,259 | +0.05(+0.07%) |
Jun 27, 2022 | 73.24 | 73.45 | 73.20 | 73.39 | 41,016 | +0.10(+0.13%) |
Jun 24, 2022 | 72.91 | 73.31 | 72.91 | 73.29 | 11,619 | +0.48(+0.67%) |
Jun 23, 2022 | 73.00 | 73.03 | 72.67 | 72.81 | 34,963 | -0.24(-0.32%) |
Jun 22, 2022 | 72.98 | 73.16 | 72.94 | 73.04 | 72,823 | -0.13(-0.18%) |
Jun 21, 2022 | 73.04 | 73.22 | 73.03 | 73.18 | 57,633 | +0.59(+0.82%) |
Jun 17, 2022 | 72.55 | 72.63 | 72.28 | 72.58 | 210,261 | -0.54(-0.73%) |
Jun 16, 2022 | 73.19 | 73.34 | 72.90 | 73.12 | 50,734 | -0.21(-0.29%) |
Jun 15, 2022 | 72.94 | 73.47 | 72.77 | 73.33 | 53,779 | +0.38(+0.52%) |
Jun 14, 2022 | 73.10 | 73.21 | 72.87 | 72.95 | 47,087 | -0.34(-0.46%) |
Jun 13, 2022 | 73.66 | 73.66 | 73.29 | 73.29 | 80,519 | -0.73(-0.98%) |
Jun 10, 2022 | 74.04 | 74.11 | 73.79 | 74.02 | 73,093 | -0.44(-0.58%) |
Jun 09, 2022 | 75.17 | 75.17 | 74.44 | 74.45 | 34,628 | -0.88(-1.17%) |
Jun 08, 2022 | 75.46 | 75.51 | 75.25 | 75.33 | 9,730 | -0.13(-0.18%) |
Jun 07, 2022 | 75.10 | 75.50 | 75.10 | 75.47 | 18,255 | +0.32(+0.42%) |
Jun 06, 2022 | 75.41 | 75.41 | 75.11 | 75.15 | 17,726 | +0.07(+0.09%) |
Jun 03, 2022 | 75.29 | 75.32 | 75.03 | 75.08 | 104,430 | -0.08(-0.10%) |
Jun 02, 2022 | 74.81 | 75.24 | 74.81 | 75.16 | 164,737 | +0.44(+0.60%) |
Jun 01, 2022 | 74.95 | 74.97 | 74.61 | 74.71 | 102,773 | -0.06(-0.08%) |
May 31, 2022 | 74.70 | 74.86 | 74.68 | 74.78 | 111,747 | +0.46(+0.62%) |
May 27, 2022 | 74.24 | 74.33 | 74.10 | 74.32 | 16,821 | +0.32(+0.43%) |
May 26, 2022 | 73.78 | 74.03 | 73.77 | 74.00 | 38,333 | +0.23(+0.31%) |
May 25, 2022 | 73.58 | 73.86 | 73.58 | 73.76 | 19,889 | -0.08(-0.10%) |
May 24, 2022 | 73.92 | 73.92 | 73.53 | 73.84 | 36,595 | -0.17(-0.24%) |
May 23, 2022 | 73.93 | 74.07 | 73.85 | 74.02 | 43,965 | +0.31(+0.42%) |
May 20, 2022 | 73.90 | 73.95 | 73.53 | 73.71 | 32,402 | -0.14(-0.18%) |
May 19, 2022 | 73.80 | 73.98 | 73.73 | 73.84 | 43,031 | +0.45(+0.62%) |
May 18, 2022 | 73.71 | 73.82 | 73.35 | 73.39 | 87,819 | -0.44(-0.59%) |
May 17, 2022 | 73.65 | 73.82 | 73.60 | 73.82 | 109,616 | +0.19(+0.26%) |
May 16, 2022 | 73.24 | 73.70 | 73.21 | 73.63 | 48,478 | +0.42(+0.58%) |
May 13, 2022 | 72.70 | 73.25 | 72.70 | 73.21 | 96,203 | +0.63(+0.87%) |
May 12, 2022 | 72.55 | 72.69 | 72.34 | 72.58 | 44,616 | -0.21(-0.29%) |
May 11, 2022 | 73.06 | 73.22 | 72.74 | 72.79 | 38,316 | +0.16(+0.23%) |
May 10, 2022 | 72.93 | 72.93 | 72.47 | 72.62 | 31,223 | -0.11(-0.15%) |
May 09, 2022 | 73.19 | 73.21 | 72.71 | 72.73 | 140,186 | -0.68(-0.93%) |
May 06, 2022 | 73.47 | 73.48 | 73.26 | 73.41 | 29,462 | -0.26(-0.35%) |
May 05, 2022 | 74.14 | 74.14 | 73.53 | 73.67 | 90,892 | -0.59(-0.79%) |
May 04, 2022 | 73.70 | 74.30 | 73.63 | 74.26 | 55,608 | +0.55(+0.75%) |
May 03, 2022 | 73.61 | 73.74 | 73.53 | 73.71 | 42,738 | +0.25(+0.34%) |