Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.11 | 74.16 | 74.05 | 74.14 | 1,613,092 | +0.15(+0.20%) |
Apr 27, 2023 | 74.07 | 74.09 | 73.96 | 74.00 | 1,418,754 | -0.22(-0.30%) |
Apr 26, 2023 | 74.31 | 74.32 | 74.11 | 74.22 | 1,875,558 | -0.10(-0.13%) |
Apr 25, 2023 | 74.14 | 74.33 | 74.07 | 74.32 | 1,422,842 | +0.35(+0.47%) |
Apr 24, 2023 | 73.83 | 73.97 | 73.83 | 73.97 | 1,271,930 | +0.15(+0.20%) |
Apr 21, 2023 | 73.91 | 73.98 | 73.82 | 73.82 | 2,976,781 | -0.06(-0.08%) |
Apr 20, 2023 | 73.76 | 73.90 | 73.76 | 73.88 | 1,382,070 | +0.20(+0.28%) |
Apr 19, 2023 | 73.72 | 74.16 | 73.65 | 73.68 | 2,160,591 | -0.08(-0.10%) |
Apr 18, 2023 | 73.75 | 73.84 | 73.74 | 73.75 | 1,711,104 | +0.01(+0.01%) |
Apr 17, 2023 | 73.83 | 73.84 | 73.73 | 73.74 | 1,815,721 | -0.19(-0.26%) |
Apr 14, 2023 | 73.93 | 73.98 | 73.88 | 73.94 | 1,557,736 | -0.16(-0.22%) |
Apr 13, 2023 | 74.18 | 74.25 | 74.09 | 74.10 | 3,149,786 | +0.01(+0.01%) |
Apr 12, 2023 | 74.14 | 74.15 | 73.98 | 74.09 | 4,429,912 | +0.16(+0.22%) |
Apr 11, 2023 | 73.98 | 74.01 | 73.88 | 73.93 | 4,165,743 | -0.07(-0.09%) |
Apr 10, 2023 | 73.98 | 74.01 | 73.94 | 74.00 | 2,091,036 | -0.25(-0.34%) |
Apr 06, 2023 | 74.32 | 74.35 | 74.23 | 74.25 | 2,251,679 | -0.04(-0.05%) |
Apr 05, 2023 | 74.33 | 74.49 | 74.28 | 74.29 | 4,952,209 | +0.09(+0.12%) |
Apr 04, 2023 | 73.98 | 74.22 | 73.93 | 74.20 | 4,419,113 | +0.19(+0.26%) |
Apr 03, 2023 | 73.75 | 74.01 | 73.73 | 74.01 | 1,881,800 | +0.14(+0.19%) |
Mar 31, 2023 | 73.62 | 73.86 | 73.62 | 73.86 | 2,205,604 | +0.21(+0.29%) |
Mar 30, 2023 | 73.53 | 73.67 | 73.53 | 73.65 | 1,338,077 | +0.05(+0.07%) |
Mar 29, 2023 | 73.50 | 73.64 | 73.47 | 73.60 | 1,304,843 | -0.02(-0.03%) |
Mar 28, 2023 | 73.62 | 73.68 | 73.57 | 73.62 | 1,925,840 | -0.08(-0.10%) |
Mar 27, 2023 | 73.76 | 73.90 | 73.70 | 73.70 | 2,065,940 | -0.42(-0.57%) |
Mar 24, 2023 | 74.26 | 74.35 | 74.10 | 74.12 | 2,439,062 | +0.11(+0.14%) |
Mar 23, 2023 | 73.82 | 74.14 | 73.82 | 74.02 | 1,855,574 | +0.19(+0.26%) |
Mar 22, 2023 | 73.29 | 73.92 | 73.29 | 73.82 | 3,112,314 | +0.42(+0.57%) |
Mar 21, 2023 | 73.39 | 73.55 | 73.31 | 73.41 | 2,284,397 | -0.20(-0.28%) |
Mar 20, 2023 | 73.80 | 73.83 | 73.54 | 73.61 | 2,943,699 | -0.17(-0.24%) |
Mar 17, 2023 | 73.50 | 73.88 | 73.50 | 73.79 | 4,521,642 | +0.48(+0.66%) |
Mar 16, 2023 | 73.61 | 73.76 | 73.24 | 73.30 | 4,343,797 | -0.30(-0.41%) |
Mar 15, 2023 | 73.59 | 73.78 | 73.39 | 73.60 | 3,853,838 | +0.45(+0.62%) |
Mar 14, 2023 | 73.23 | 73.27 | 72.97 | 73.15 | 7,122,729 | -0.22(-0.30%) |
Mar 13, 2023 | 73.36 | 73.66 | 73.24 | 73.37 | 4,181,461 | +0.56(+0.77%) |
Mar 10, 2023 | 72.71 | 72.87 | 72.64 | 72.81 | 3,311,575 | +0.46(+0.64%) |
Mar 09, 2023 | 72.19 | 72.39 | 72.19 | 72.35 | 2,669,238 | +0.24(+0.33%) |
Mar 08, 2023 | 72.18 | 72.26 | 72.07 | 72.11 | 2,392,545 | -0.06(-0.08%) |
Mar 07, 2023 | 72.37 | 72.41 | 72.15 | 72.16 | 4,677,549 | -0.16(-0.23%) |
Mar 06, 2023 | 72.43 | 72.43 | 72.31 | 72.33 | 2,721,741 | -0.03(-0.04%) |
Mar 03, 2023 | 72.37 | 72.38 | 72.26 | 72.36 | 2,249,310 | +0.09(+0.12%) |
Mar 02, 2023 | 72.19 | 72.28 | 72.18 | 72.27 | 3,102,148 | +0.00(+0.00%) |
Mar 01, 2023 | 72.36 | 72.39 | 72.25 | 72.27 | 1,749,263 | -0.20(-0.28%) |
Feb 28, 2023 | 72.39 | 72.47 | 72.35 | 72.47 | 2,562,405 | +0.02(+0.03%) |
Feb 27, 2023 | 72.43 | 72.47 | 72.41 | 72.45 | 4,804,150 | +0.08(+0.11%) |
Feb 24, 2023 | 72.42 | 72.42 | 72.33 | 72.38 | 3,385,633 | -0.20(-0.28%) |
Feb 23, 2023 | 72.53 | 72.60 | 72.49 | 72.58 | 3,664,348 | +0.07(+0.09%) |
Feb 22, 2023 | 72.53 | 72.62 | 72.51 | 72.51 | 3,492,056 | +0.02(+0.03%) |
Feb 21, 2023 | 72.57 | 72.61 | 72.47 | 72.49 | 1,750,846 | -0.23(-0.32%) |
Feb 17, 2023 | 72.60 | 72.72 | 72.58 | 72.72 | 2,185,342 | +0.09(+0.12%) |
Feb 16, 2023 | 72.64 | 72.71 | 72.58 | 72.64 | 3,568,012 | -0.01(-0.01%) |
Feb 15, 2023 | 72.64 | 72.71 | 72.61 | 72.65 | 1,901,187 | -0.03(-0.04%) |
Feb 14, 2023 | 72.78 | 72.80 | 72.64 | 72.68 | 2,041,507 | -0.19(-0.26%) |
Feb 13, 2023 | 72.81 | 72.87 | 72.80 | 72.87 | 2,946,618 | +0.02(+0.03%) |
Feb 10, 2023 | 72.92 | 72.96 | 72.84 | 72.85 | 3,214,818 | -0.07(-0.09%) |
Feb 09, 2023 | 73.09 | 73.09 | 72.90 | 72.92 | 1,942,245 | -0.13(-0.18%) |
Feb 08, 2023 | 73.01 | 73.06 | 72.96 | 73.05 | 2,092,466 | +0.06(+0.08%) |
Feb 07, 2023 | 72.99 | 73.14 | 72.96 | 72.99 | 1,752,662 | +0.03(+0.04%) |
Feb 06, 2023 | 73.09 | 73.09 | 72.97 | 72.97 | 2,323,297 | -0.30(-0.41%) |
Feb 03, 2023 | 73.34 | 73.42 | 73.25 | 73.26 | 3,468,489 | -0.32(-0.43%) |
Feb 02, 2023 | 73.66 | 73.70 | 73.58 | 73.58 | 4,693,776 | +0.00(+0.00%) |
Feb 01, 2023 | 73.39 | 73.59 | 73.27 | 73.58 | 3,362,983 | +0.23(+0.31%) |
Jan 31, 2023 | 73.26 | 73.36 | 73.23 | 73.35 | 2,177,662 | +0.18(+0.25%) |
Jan 30, 2023 | 73.20 | 73.23 | 73.15 | 73.17 | 3,601,349 | -0.11(-0.14%) |
Jan 27, 2023 | 73.25 | 73.29 | 73.23 | 73.28 | 3,678,432 | -0.04(-0.05%) |
Jan 26, 2023 | 73.34 | 73.37 | 73.28 | 73.31 | 2,173,258 | -0.06(-0.08%) |
Jan 25, 2023 | 73.32 | 73.42 | 73.31 | 73.37 | 2,782,317 | +0.05(+0.07%) |
Jan 24, 2023 | 73.26 | 73.34 | 73.21 | 73.32 | 1,534,237 | +0.10(+0.13%) |
Jan 23, 2023 | 73.28 | 73.32 | 73.23 | 73.23 | 3,596,608 | -0.13(-0.17%) |
Jan 20, 2023 | 73.33 | 73.35 | 73.28 | 73.35 | 2,008,508 | -0.11(-0.14%) |
Jan 19, 2023 | 73.44 | 73.49 | 73.39 | 73.46 | 6,195,784 | -0.01(-0.01%) |
Jan 18, 2023 | 73.48 | 73.52 | 73.42 | 73.47 | 3,144,999 | +0.23(+0.32%) |
Jan 17, 2023 | 73.18 | 73.27 | 73.16 | 73.24 | 5,070,006 | +0.09(+0.12%) |
Jan 13, 2023 | 73.27 | 73.30 | 73.14 | 73.15 | 5,743,500 | -0.15(-0.21%) |
Jan 12, 2023 | 73.17 | 73.32 | 73.16 | 73.30 | 4,018,829 | +0.25(+0.34%) |
Jan 11, 2023 | 73.04 | 73.06 | 73.00 | 73.05 | 5,276,337 | +0.06(+0.08%) |
Jan 10, 2023 | 72.97 | 73.00 | 72.90 | 73.00 | 1,750,029 | -0.05(-0.07%) |
Jan 09, 2023 | 72.97 | 73.10 | 72.97 | 73.04 | 2,465,064 | +0.09(+0.12%) |
Jan 06, 2023 | 72.64 | 72.98 | 72.57 | 72.96 | 2,329,046 | +0.40(+0.56%) |
Jan 05, 2023 | 72.49 | 72.59 | 72.45 | 72.55 | 3,616,533 | -0.12(-0.16%) |
Jan 04, 2023 | 72.71 | 72.73 | 72.60 | 72.67 | 2,793,853 | +0.13(+0.17%) |
Jan 03, 2023 | 72.58 | 72.62 | 72.50 | 72.54 | 2,688,471 | +0.09(+0.12%) |
Dec 30, 2022 | 72.45 | 72.54 | 72.40 | 72.46 | 3,487,870 | -0.09(-0.12%) |
Dec 29, 2022 | 72.53 | 72.54 | 72.48 | 72.54 | 6,095,798 | +0.08(+0.11%) |
Dec 28, 2022 | 72.52 | 72.53 | 72.33 | 72.47 | 3,632,020 | +0.01(+0.01%) |
Dec 27, 2022 | 72.54 | 72.61 | 72.45 | 72.46 | 3,373,263 | -0.20(-0.28%) |
Dec 23, 2022 | 72.58 | 72.70 | 72.58 | 72.66 | 3,047,782 | -0.08(-0.10%) |
Dec 22, 2022 | 72.66 | 72.81 | 72.66 | 72.74 | 3,912,926 | -0.02(-0.03%) |
Dec 21, 2022 | 72.77 | 72.81 | 72.71 | 72.75 | 3,782,796 | +0.11(+0.15%) |
Dec 20, 2022 | 72.62 | 72.75 | 72.58 | 72.65 | 4,047,123 | -0.11(-0.15%) |
Dec 19, 2022 | 72.81 | 72.95 | 72.74 | 72.75 | 4,549,921 | -0.15(-0.21%) |
Dec 16, 2022 | 72.72 | 72.95 | 72.72 | 72.91 | 6,440,032 | +0.03(+0.04%) |
Dec 15, 2022 | 72.85 | 72.90 | 72.73 | 72.88 | 3,959,653 | +0.05(+0.07%) |
Dec 14, 2022 | 72.85 | 72.93 | 72.67 | 72.83 | 5,414,576 | +0.03(+0.04%) |
Dec 13, 2022 | 72.88 | 72.96 | 72.75 | 72.80 | 3,742,392 | +0.28(+0.38%) |
Dec 12, 2022 | 72.59 | 72.65 | 72.48 | 72.52 | 4,609,436 | -0.07(-0.09%) |
Dec 09, 2022 | 72.61 | 72.66 | 72.58 | 72.59 | 3,137,669 | -0.03(-0.04%) |
Dec 08, 2022 | 72.61 | 72.73 | 72.61 | 72.62 | 3,598,690 | -0.14(-0.20%) |
Dec 07, 2022 | 72.61 | 72.77 | 72.54 | 72.76 | 5,108,211 | +0.25(+0.34%) |
Dec 06, 2022 | 72.51 | 72.55 | 72.46 | 72.51 | 3,558,046 | +0.06(+0.08%) |
Dec 05, 2022 | 72.57 | 72.64 | 72.43 | 72.46 | 3,492,498 | -0.25(-0.34%) |
Dec 02, 2022 | 72.51 | 72.74 | 72.47 | 72.71 | 3,471,879 | +0.02(+0.03%) |
Dec 01, 2022 | 72.51 | 72.69 | 72.36 | 72.69 | 3,972,144 | +0.24(+0.34%) |
Nov 30, 2022 | 72.08 | 72.44 | 72.03 | 72.44 | 3,297,745 | +0.28(+0.39%) |
Nov 29, 2022 | 72.16 | 72.20 | 72.13 | 72.17 | 3,355,942 | -0.07(-0.09%) |
Nov 28, 2022 | 72.22 | 72.30 | 72.18 | 72.23 | 4,088,531 | +0.01(+0.01%) |
Nov 25, 2022 | 72.26 | 72.26 | 72.10 | 72.22 | 857,399 | +0.04(+0.05%) |
Nov 23, 2022 | 72.09 | 72.21 | 72.02 | 72.19 | 2,309,390 | +0.10(+0.13%) |
Nov 22, 2022 | 72.08 | 72.11 | 72.02 | 72.09 | 3,329,183 | +0.07(+0.09%) |
Nov 21, 2022 | 72.07 | 72.13 | 71.99 | 72.02 | 2,599,903 | -0.02(-0.03%) |
Nov 18, 2022 | 72.10 | 72.15 | 72.02 | 72.04 | 3,506,538 | -0.10(-0.13%) |
Nov 17, 2022 | 72.13 | 72.33 | 72.05 | 72.14 | 3,017,533 | -0.14(-0.20%) |
Nov 16, 2022 | 72.27 | 72.31 | 72.20 | 72.28 | 5,148,118 | +0.07(+0.09%) |
Nov 15, 2022 | 72.18 | 72.21 | 72.07 | 72.21 | 3,089,281 | +0.18(+0.25%) |
Nov 14, 2022 | 72.04 | 72.05 | 71.97 | 72.03 | 3,616,769 | -0.05(-0.07%) |
Nov 11, 2022 | 71.98 | 72.12 | 71.98 | 72.08 | 3,792,185 | +0.00(+0.00%) |
Nov 10, 2022 | 71.77 | 72.15 | 71.77 | 72.08 | 3,589,652 | +0.59(+0.83%) |
Nov 09, 2022 | 71.32 | 71.50 | 71.32 | 71.49 | 2,951,655 | +0.12(+0.17%) |
Nov 08, 2022 | 71.25 | 71.38 | 71.25 | 71.36 | 3,045,473 | +0.13(+0.19%) |
Nov 07, 2022 | 71.26 | 71.28 | 71.22 | 71.23 | 2,425,833 | -0.08(-0.11%) |
Nov 04, 2022 | 71.25 | 71.34 | 71.16 | 71.30 | 4,270,678 | +0.08(+0.11%) |
Nov 03, 2022 | 71.12 | 71.25 | 71.09 | 71.23 | 5,210,551 | -0.11(-0.15%) |
Nov 02, 2022 | 71.40 | 71.26 | 71.33 | 2,982,782 | -0.08(-0.11%) | |
Nov 01, 2022 | 71.63 | 71.67 | 71.39 | 71.41 | 2,794,707 | -0.03(-0.04%) |
Oct 31, 2022 | 71.46 | 71.55 | 71.38 | 71.44 | 4,088,169 | -0.13(-0.19%) |
Oct 28, 2022 | 71.55 | 71.66 | 71.53 | 71.57 | 1,991,356 | -0.11(-0.15%) |
Oct 27, 2022 | 71.61 | 71.73 | 71.54 | 71.67 | 3,537,944 | +0.19(+0.27%) |
Oct 26, 2022 | 71.45 | 71.55 | 71.44 | 71.48 | 3,185,982 | +0.09(+0.12%) |
Oct 25, 2022 | 71.38 | 71.50 | 71.35 | 71.40 | 4,016,006 | +0.16(+0.23%) |
Oct 24, 2022 | 71.14 | 71.33 | 71.12 | 71.23 | 4,571,377 | +0.02(+0.03%) |
Oct 21, 2022 | 71.06 | 71.29 | 70.93 | 71.21 | 2,851,956 | +0.25(+0.35%) |
Oct 20, 2022 | 71.06 | 71.15 | 70.97 | 70.97 | 2,261,034 | -0.14(-0.20%) |
Oct 19, 2022 | 71.18 | 71.23 | 71.11 | 71.11 | 3,135,263 | -0.26(-0.36%) |
Oct 18, 2022 | 71.35 | 71.45 | 71.27 | 71.37 | 5,791,959 | +0.09(+0.12%) |
Oct 17, 2022 | 71.35 | 71.44 | 71.28 | 71.28 | 6,600,323 | +0.08(+0.11%) |
Oct 14, 2022 | 71.45 | 71.48 | 71.17 | 71.21 | 5,471,798 | -0.12(-0.16%) |
Oct 13, 2022 | 71.15 | 71.42 | 71.10 | 71.32 | 2,908,713 | -0.18(-0.25%) |
Oct 12, 2022 | 71.40 | 71.55 | 71.40 | 71.50 | 3,043,212 | +0.06(+0.08%) |
Oct 11, 2022 | 71.44 | 71.58 | 71.43 | 71.44 | 4,005,413 | +0.03(+0.04%) |
Oct 10, 2022 | 71.50 | 71.53 | 71.37 | 71.42 | 3,052,949 | -0.10(-0.13%) |
Oct 07, 2022 | 71.49 | 71.60 | 71.49 | 71.51 | 3,093,748 | -0.15(-0.21%) |
Oct 06, 2022 | 71.85 | 71.85 | 71.67 | 71.67 | 2,169,775 | -0.16(-0.23%) |
Oct 05, 2022 | 71.85 | 71.87 | 71.74 | 71.83 | 2,316,006 | -0.11(-0.16%) |
Oct 04, 2022 | 71.90 | 72.10 | 71.90 | 71.94 | 3,593,179 | +0.07(+0.09%) |
Oct 03, 2022 | 71.80 | 72.07 | 71.78 | 71.88 | 3,922,004 | +0.29(+0.40%) |
Sep 30, 2022 | 71.71 | 71.79 | 71.53 | 71.59 | 11,203,167 | -0.11(-0.16%) |
Sep 29, 2022 | 71.62 | 71.73 | 71.58 | 71.70 | 3,611,716 | -0.14(-0.20%) |
Sep 28, 2022 | 71.58 | 71.87 | 71.57 | 71.85 | 6,373,957 | +0.55(+0.76%) |
Sep 27, 2022 | 71.44 | 71.51 | 71.28 | 71.30 | 4,436,234 | -0.08(-0.11%) |
Sep 26, 2022 | 71.62 | 71.66 | 71.36 | 71.38 | 5,538,782 | -0.36(-0.51%) |
Sep 23, 2022 | 71.92 | 71.92 | 71.69 | 71.74 | 4,546,304 | -0.11(-0.16%) |
Sep 22, 2022 | 71.97 | 72.03 | 71.81 | 71.86 | 3,954,859 | -0.28(-0.38%) |
Sep 21, 2022 | 72.23 | 72.23 | 71.94 | 72.13 | 2,902,871 | -0.07(-0.09%) |
Sep 20, 2022 | 72.19 | 72.26 | 72.16 | 72.20 | 6,255,046 | -0.09(-0.12%) |
Sep 19, 2022 | 72.23 | 72.31 | 72.21 | 72.29 | 6,071,478 | -0.11(-0.15%) |
Sep 16, 2022 | 72.30 | 72.44 | 72.27 | 72.39 | 2,269,854 | +0.02(+0.03%) |
Sep 15, 2022 | 72.35 | 72.43 | 72.32 | 72.37 | 3,052,670 | -0.06(-0.08%) |
Sep 14, 2022 | 72.39 | 72.51 | 72.39 | 72.43 | 2,535,939 | -0.09(-0.12%) |
Sep 13, 2022 | 72.49 | 72.52 | 72.44 | 72.52 | 6,293,390 | -0.24(-0.33%) |
Sep 12, 2022 | 72.83 | 72.88 | 72.74 | 72.76 | 3,188,477 | -0.04(-0.05%) |
Sep 09, 2022 | 72.87 | 72.93 | 72.77 | 72.79 | 1,806,230 | -0.07(-0.09%) |
Sep 08, 2022 | 72.88 | 72.92 | 72.84 | 72.86 | 3,247,514 | -0.02(-0.03%) |
Sep 07, 2022 | 72.84 | 72.91 | 72.80 | 72.88 | 1,864,636 | +0.12(+0.17%) |
Sep 06, 2022 | 72.87 | 72.89 | 72.53 | 72.76 | 7,409,013 | -0.19(-0.26%) |
Sep 02, 2022 | 72.90 | 73.08 | 72.90 | 72.95 | 2,490,234 | +0.11(+0.14%) |
Sep 01, 2022 | 72.73 | 72.87 | 72.71 | 72.84 | 3,692,289 | -0.06(-0.08%) |
Aug 31, 2022 | 72.97 | 73.03 | 72.88 | 72.90 | 2,551,265 | -0.09(-0.12%) |
Aug 30, 2022 | 72.95 | 73.06 | 72.90 | 72.99 | 2,201,349 | -0.04(-0.05%) |
Aug 29, 2022 | 73.05 | 73.07 | 73.01 | 73.03 | 2,090,105 | -0.20(-0.27%) |
Aug 26, 2022 | 73.11 | 73.23 | 73.06 | 73.23 | 2,565,377 | +0.02(+0.03%) |
Aug 25, 2022 | 73.11 | 73.24 | 73.11 | 73.21 | 7,015,220 | +0.12(+0.17%) |
Aug 24, 2022 | 73.13 | 73.16 | 73.07 | 73.08 | 1,843,108 | -0.11(-0.14%) |
Aug 23, 2022 | 73.14 | 73.35 | 73.10 | 73.19 | 13,137,600 | +0.02(+0.03%) |
Aug 22, 2022 | 73.26 | 73.41 | 73.14 | 73.17 | 3,330,141 | -0.13(-0.18%) |
Aug 19, 2022 | 73.26 | 73.31 | 73.22 | 73.30 | 1,420,438 | -0.11(-0.14%) |
Aug 18, 2022 | 73.37 | 73.47 | 73.37 | 73.41 | 1,709,843 | +0.10(+0.13%) |
Aug 17, 2022 | 73.34 | 73.38 | 73.23 | 73.31 | 2,176,414 | -0.35(-0.48%) |
Aug 16, 2022 | 73.57 | 73.67 | 73.45 | 73.67 | 2,469,284 | +0.10(+0.13%) |
Aug 15, 2022 | 73.58 | 73.62 | 73.54 | 73.57 | 2,385,521 | +0.06(+0.08%) |
Aug 12, 2022 | 73.53 | 73.54 | 73.42 | 73.51 | 2,487,142 | +0.11(+0.14%) |
Aug 11, 2022 | 73.54 | 73.68 | 73.40 | 73.41 | 1,756,347 | -0.05(-0.06%) |
Aug 10, 2022 | 73.58 | 73.67 | 73.46 | 73.46 | 2,468,494 | +0.11(+0.16%) |
Aug 09, 2022 | 73.36 | 73.41 | 73.33 | 73.34 | 2,212,785 | -0.10(-0.13%) |
Aug 08, 2022 | 73.43 | 73.51 | 73.42 | 73.44 | 2,751,277 | +0.02(+0.03%) |
Aug 05, 2022 | 73.40 | 73.45 | 73.35 | 73.42 | 2,336,633 | -0.39(-0.53%) |
Aug 04, 2022 | 73.73 | 73.81 | 73.62 | 73.81 | 3,751,573 | +0.18(+0.25%) |
Aug 03, 2022 | 73.62 | 73.64 | 73.39 | 73.63 | 2,435,903 | +0.03(+0.04%) |
Aug 02, 2022 | 73.97 | 74.00 | 73.54 | 73.60 | 10,562,273 | -0.35(-0.48%) |
Aug 01, 2022 | 73.94 | 74.02 | 73.92 | 73.95 | 2,798,625 | +0.01(+0.02%) |
Jul 29, 2022 | 73.89 | 74.01 | 73.84 | 73.94 | 2,846,699 | +0.01(+0.01%) |
Jul 28, 2022 | 73.96 | 73.99 | 73.84 | 73.93 | 2,250,279 | +0.27(+0.36%) |
Jul 27, 2022 | 73.53 | 73.73 | 73.51 | 73.66 | 2,252,165 | +0.14(+0.19%) |
Jul 26, 2022 | 73.60 | 73.68 | 73.51 | 73.52 | 1,676,146 | -0.02(-0.03%) |
Jul 25, 2022 | 73.53 | 73.60 | 73.50 | 73.54 | 2,090,452 | -0.09(-0.12%) |
Jul 22, 2022 | 73.58 | 73.74 | 73.54 | 73.62 | 1,877,189 | +0.28(+0.38%) |
Jul 21, 2022 | 73.08 | 73.37 | 73.08 | 73.35 | 1,851,901 | +0.31(+0.43%) |
Jul 20, 2022 | 73.16 | 73.17 | 73.01 | 73.03 | 5,290,065 | +0.01(+0.01%) |
Jul 19, 2022 | 73.13 | 73.21 | 73.02 | 73.02 | 2,380,513 | -0.11(-0.16%) |
Jul 18, 2022 | 73.16 | 73.17 | 73.07 | 73.14 | 1,947,532 | -0.04(-0.05%) |
Jul 15, 2022 | 73.06 | 73.29 | 73.06 | 73.18 | 3,352,437 | +0.05(+0.07%) |
Jul 14, 2022 | 72.97 | 73.18 | 72.90 | 73.13 | 2,472,621 | -0.06(-0.08%) |
Jul 13, 2022 | 73.05 | 73.28 | 72.98 | 73.18 | 4,057,692 | -0.06(-0.08%) |
Jul 12, 2022 | 73.33 | 73.35 | 73.23 | 73.24 | 2,018,256 | +0.05(+0.07%) |
Jul 11, 2022 | 73.21 | 73.30 | 73.17 | 73.19 | 1,699,182 | +0.06(+0.08%) |
Jul 08, 2022 | 73.15 | 73.18 | 73.09 | 73.14 | 3,390,213 | -0.15(-0.21%) |
Jul 07, 2022 | 73.38 | 73.38 | 73.23 | 73.29 | 6,996,041 | -0.05(-0.07%) |
Jul 06, 2022 | 73.66 | 73.66 | 73.34 | 73.34 | 4,957,569 | -0.30(-0.40%) |
Jul 05, 2022 | 73.82 | 73.82 | 73.58 | 73.63 | 5,144,037 | +0.11(+0.16%) |
Jul 01, 2022 | 73.43 | 73.68 | 73.43 | 73.52 | 3,164,643 | +0.32(+0.43%) |
Jun 30, 2022 | 73.13 | 73.29 | 73.13 | 73.20 | 3,090,110 | +0.19(+0.26%) |
Jun 29, 2022 | 72.82 | 73.02 | 72.82 | 73.01 | 5,773,288 | +0.12(+0.17%) |
Jun 28, 2022 | 72.78 | 72.89 | 72.78 | 72.89 | 2,310,852 | +0.03(+0.04%) |
Jun 27, 2022 | 72.88 | 72.98 | 72.82 | 72.86 | 2,789,825 | -0.12(-0.17%) |
Jun 24, 2022 | 72.89 | 73.11 | 72.89 | 72.98 | 6,308,986 | +0.00(+0.00%) |
Jun 23, 2022 | 72.93 | 73.18 | 72.93 | 72.98 | 3,199,955 | +0.17(+0.24%) |
Jun 22, 2022 | 72.82 | 72.90 | 72.80 | 72.81 | 8,269,978 | +0.22(+0.30%) |
Jun 21, 2022 | 72.50 | 72.66 | 72.50 | 72.59 | 25,430,672 | -0.06(-0.08%) |
Jun 17, 2022 | 72.70 | 72.73 | 72.53 | 72.65 | 8,338,161 | -0.02(-0.03%) |
Jun 16, 2022 | 72.30 | 72.70 | 72.30 | 72.67 | 4,667,899 | +0.11(+0.16%) |
Jun 15, 2022 | 72.33 | 72.64 | 72.22 | 72.55 | 4,799,914 | +0.41(+0.57%) |
Jun 14, 2022 | 72.14 | 72.46 | 72.12 | 72.14 | 3,820,225 | -0.24(-0.33%) |
Jun 13, 2022 | 72.49 | 72.60 | 72.21 | 72.38 | 6,155,228 | -0.51(-0.71%) |
Jun 10, 2022 | 73.09 | 73.09 | 72.90 | 72.90 | 2,794,963 | -0.42(-0.57%) |
Jun 09, 2022 | 73.31 | 73.38 | 73.30 | 73.32 | 3,764,395 | -0.10(-0.14%) |
Jun 08, 2022 | 73.37 | 73.49 | 73.37 | 73.42 | 3,860,687 | -0.07(-0.09%) |
Jun 07, 2022 | 73.45 | 73.55 | 73.45 | 73.49 | 2,261,950 | +0.03(+0.04%) |
Jun 06, 2022 | 73.54 | 73.54 | 73.44 | 73.46 | 2,780,637 | -0.13(-0.18%) |
Jun 03, 2022 | 73.55 | 73.60 | 73.55 | 73.59 | 2,482,347 | -0.04(-0.05%) |
Jun 02, 2022 | 73.73 | 73.73 | 73.57 | 73.63 | 2,717,861 | +0.02(+0.03%) |
Jun 01, 2022 | 73.79 | 73.80 | 73.57 | 73.61 | 2,190,526 | -0.23(-0.31%) |
May 31, 2022 | 73.86 | 73.91 | 73.76 | 73.84 | 2,704,682 | -0.19(-0.26%) |
May 27, 2022 | 74.00 | 74.04 | 73.96 | 74.03 | 3,527,263 | +0.06(+0.08%) |
May 26, 2022 | 73.91 | 74.07 | 73.91 | 73.97 | 4,417,122 | +0.04(+0.05%) |
May 25, 2022 | 73.87 | 73.98 | 73.87 | 73.93 | 3,799,979 | +0.08(+0.10%) |
May 24, 2022 | 73.59 | 73.86 | 73.59 | 73.86 | 4,311,856 | +0.30(+0.40%) |
May 23, 2022 | 73.67 | 73.67 | 73.54 | 73.56 | 2,971,578 | -0.08(-0.10%) |
May 20, 2022 | 73.62 | 73.68 | 73.55 | 73.64 | 2,797,504 | +0.10(+0.13%) |
May 19, 2022 | 73.63 | 73.64 | 73.54 | 73.54 | 2,559,218 | +0.12(+0.17%) |
May 18, 2022 | 73.35 | 73.48 | 73.32 | 73.42 | 2,900,441 | +0.01(+0.01%) |
May 17, 2022 | 73.46 | 73.51 | 73.40 | 73.41 | 4,806,308 | -0.22(-0.30%) |
May 16, 2022 | 73.53 | 73.66 | 73.53 | 73.63 | 3,610,998 | +0.10(+0.14%) |
May 13, 2022 | 73.53 | 73.56 | 73.47 | 73.52 | 7,208,579 | -0.07(-0.09%) |
May 12, 2022 | 73.56 | 73.67 | 73.54 | 73.59 | 3,716,099 | +0.13(+0.18%) |
May 11, 2022 | 73.19 | 73.53 | 73.19 | 73.46 | 43,316,668 | -0.05(-0.06%) |
May 10, 2022 | 73.42 | 73.54 | 73.42 | 73.51 | 26,895,752 | +0.47(+0.64%) |
May 09, 2022 | 73.30 | 73.45 | 73.04 | 73.04 | 3,674,202 | -0.14(-0.20%) |
May 06, 2022 | 73.01 | 73.33 | 73.01 | 73.18 | 4,321,749 | -0.10(-0.14%) |
May 05, 2022 | 73.31 | 73.37 | 73.19 | 73.29 | 4,128,248 | -0.15(-0.21%) |
May 04, 2022 | 73.15 | 73.51 | 73.08 | 73.44 | 12,508,454 | +0.27(+0.36%) |
May 03, 2022 | 73.20 | 73.31 | 73.16 | 73.17 | 4,612,043 | -0.02(-0.03%) |