Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 76.31 | 76.29 | 76.26 | 76.26 | 1,410,960 | -0.12(-0.16%) |
Mar 27, 2024 | 76.24 | 76.39 | 76.24 | 76.38 | 1,703,998 | +0.13(+0.17%) |
Mar 26, 2024 | 76.20 | 76.27 | 76.19 | 76.25 | 2,173,956 | +0.03(+0.04%) |
Mar 25, 2024 | 76.26 | 76.36 | 76.22 | 76.22 | 4,758,833 | -0.07(-0.09%) |
Mar 22, 2024 | 76.29 | 76.32 | 76.20 | 76.29 | 1,462,232 | +0.12(+0.16%) |
Mar 21, 2024 | 76.17 | 76.24 | 76.17 | 76.17 | 1,305,933 | +0.00(+0.00%) |
Mar 20, 2024 | 76.04 | 76.22 | 76.04 | 76.17 | 2,131,914 | +0.11(+0.14%) |
Mar 19, 2024 | 75.97 | 76.07 | 75.97 | 76.06 | 2,508,559 | +0.13(+0.17%) |
Mar 18, 2024 | 75.97 | 75.99 | 75.92 | 75.93 | 1,372,613 | -0.01(-0.01%) |
Mar 15, 2024 | 76.00 | 76.00 | 75.94 | 75.94 | 1,189,180 | -0.08(-0.10%) |
Mar 14, 2024 | 76.10 | 76.10 | 76.00 | 76.02 | 1,578,539 | -0.13(-0.17%) |
Mar 13, 2024 | 76.14 | 76.23 | 76.14 | 76.15 | 1,830,979 | -0.05(-0.07%) |
Mar 12, 2024 | 76.25 | 76.28 | 76.19 | 76.20 | 1,125,021 | -0.11(-0.14%) |
Mar 11, 2024 | 76.35 | 76.36 | 76.27 | 76.31 | 1,657,420 | -0.05(-0.07%) |
Mar 08, 2024 | 76.38 | 76.45 | 76.35 | 76.36 | 1,834,826 | +0.05(+0.07%) |
Mar 07, 2024 | 76.25 | 76.31 | 76.24 | 76.31 | 2,179,901 | +0.11(+0.14%) |
Mar 06, 2024 | 76.29 | 76.29 | 76.18 | 76.20 | 1,429,218 | +0.03(+0.04%) |
Mar 05, 2024 | 76.14 | 76.23 | 76.10 | 76.17 | 1,611,124 | +0.12(+0.16%) |
Mar 04, 2024 | 76.03 | 76.11 | 76.03 | 76.05 | 1,444,123 | -0.09(-0.12%) |
Mar 01, 2024 | 75.94 | 76.17 | 75.89 | 76.14 | 2,430,149 | +0.20(+0.26%) |
Feb 29, 2024 | 75.90 | 76.00 | 75.90 | 75.95 | 1,564,498 | +0.05(+0.07%) |
Feb 28, 2024 | 75.84 | 75.91 | 75.84 | 75.90 | 1,283,429 | +0.10(+0.13%) |
Feb 27, 2024 | 75.82 | 75.86 | 75.79 | 75.80 | 1,413,738 | -0.02(-0.03%) |
Feb 26, 2024 | 75.86 | 75.87 | 75.78 | 75.82 | 1,393,249 | -0.06(-0.08%) |
Feb 23, 2024 | 75.84 | 75.92 | 75.81 | 75.88 | 1,197,147 | +0.05(+0.07%) |
Feb 22, 2024 | 75.85 | 75.91 | 75.80 | 75.83 | 1,420,488 | -0.04(-0.05%) |
Feb 21, 2024 | 75.99 | 76.00 | 75.86 | 75.87 | 1,759,238 | -0.08(-0.10%) |
Feb 20, 2024 | 75.98 | 76.00 | 75.94 | 75.95 | 1,796,015 | +0.09(+0.12%) |
Feb 16, 2024 | 75.81 | 75.87 | 75.80 | 75.86 | 1,342,717 | -0.12(-0.16%) |
Feb 15, 2024 | 76.01 | 76.05 | 75.95 | 75.98 | 1,419,867 | +0.08(+0.10%) |
Feb 14, 2024 | 75.80 | 75.94 | 75.80 | 75.90 | 1,186,136 | +0.15(+0.20%) |
Feb 13, 2024 | 75.88 | 75.89 | 75.75 | 75.75 | 2,736,089 | -0.37(-0.48%) |
Feb 12, 2024 | 76.08 | 76.13 | 76.05 | 76.11 | 1,071,112 | +0.06(+0.08%) |
Feb 09, 2024 | 76.00 | 76.07 | 76.00 | 76.05 | 1,836,410 | -0.05(-0.07%) |
Feb 08, 2024 | 76.12 | 76.15 | 76.08 | 76.10 | 2,543,668 | -0.07(-0.09%) |
Feb 07, 2024 | 76.16 | 76.28 | 76.15 | 76.17 | 1,680,641 | -0.04(-0.05%) |
Feb 06, 2024 | 76.11 | 76.25 | 76.08 | 76.21 | 1,665,069 | +0.17(+0.22%) |
Feb 05, 2024 | 76.11 | 76.14 | 76.02 | 76.04 | 1,501,939 | -0.24(-0.31%) |
Feb 02, 2024 | 76.21 | 76.32 | 76.19 | 76.28 | 1,933,619 | -0.32(-0.41%) |
Feb 01, 2024 | 76.60 | 76.68 | 76.49 | 76.60 | 3,200,998 | +0.15(+0.19%) |
Jan 31, 2024 | 76.39 | 76.51 | 76.35 | 76.45 | 1,791,751 | +0.24(+0.31%) |
Jan 30, 2024 | 76.30 | 76.32 | 76.15 | 76.22 | 2,003,032 | -0.06(-0.08%) |
Jan 29, 2024 | 76.21 | 76.29 | 76.21 | 76.28 | 2,042,977 | +0.14(+0.18%) |
Jan 26, 2024 | 76.14 | 76.21 | 76.13 | 76.14 | 1,405,723 | -0.07(-0.09%) |
Jan 25, 2024 | 76.15 | 76.22 | 76.05 | 76.21 | 1,688,673 | +0.17(+0.22%) |
Jan 24, 2024 | 76.21 | 76.24 | 76.04 | 76.04 | 1,634,988 | -0.07(-0.09%) |
Jan 23, 2024 | 76.10 | 76.11 | 76.06 | 76.11 | 1,381,326 | +0.00(+0.00%) |
Jan 22, 2024 | 76.12 | 76.16 | 76.11 | 76.11 | 1,709,824 | +0.05(+0.07%) |
Jan 19, 2024 | 76.02 | 76.06 | 75.98 | 76.06 | 1,682,566 | -0.06(-0.08%) |
Jan 18, 2024 | 76.12 | 76.14 | 76.07 | 76.12 | 2,170,239 | +0.04(+0.05%) |
Jan 17, 2024 | 76.10 | 76.12 | 76.04 | 76.08 | 2,113,392 | -0.20(-0.26%) |
Jan 16, 2024 | 76.36 | 76.42 | 76.23 | 76.28 | 2,351,813 | -0.17(-0.22%) |
Jan 12, 2024 | 76.38 | 76.52 | 76.38 | 76.44 | 1,978,336 | +0.18(+0.23%) |
Jan 11, 2024 | 76.05 | 76.29 | 76.05 | 76.27 | 3,264,344 | +0.23(+0.30%) |
Jan 10, 2024 | 76.09 | 76.14 | 76.03 | 76.04 | 2,003,573 | -0.03(-0.04%) |
Jan 09, 2024 | 75.99 | 76.09 | 75.99 | 76.07 | 2,916,530 | +0.04(+0.05%) |
Jan 08, 2024 | 75.91 | 76.12 | 75.91 | 76.03 | 2,286,785 | +0.12(+0.16%) |
Jan 05, 2024 | 75.91 | 76.11 | 75.88 | 75.91 | 2,967,056 | -0.06(-0.08%) |
Jan 04, 2024 | 75.97 | 76.02 | 75.88 | 75.97 | 1,990,499 | -0.10(-0.13%) |
Jan 03, 2024 | 75.86 | 76.11 | 75.86 | 76.07 | 2,321,209 | +0.02(+0.03%) |
Jan 02, 2024 | 76.08 | 76.11 | 76.03 | 76.05 | 2,975,636 | -0.18(-0.23%) |
Dec 29, 2023 | 76.16 | 76.25 | 76.13 | 76.23 | 1,971,560 | +0.05(+0.06%) |
Dec 28, 2023 | 76.24 | 76.24 | 76.15 | 76.18 | 1,937,027 | -0.06(-0.08%) |
Dec 27, 2023 | 76.08 | 76.24 | 76.08 | 76.24 | 2,745,491 | +0.20(+0.26%) |
Dec 26, 2023 | 76.05 | 76.09 | 76.00 | 76.04 | 1,892,368 | -0.05(-0.07%) |
Dec 22, 2023 | 76.09 | 76.24 | 76.02 | 76.09 | 1,830,367 | +0.05(+0.07%) |
Dec 21, 2023 | 76.02 | 76.13 | 75.99 | 76.03 | 2,726,268 | +0.05(+0.07%) |
Dec 20, 2023 | 75.94 | 75.99 | 75.85 | 75.98 | 4,888,710 | +0.16(+0.21%) |
Dec 19, 2023 | 75.72 | 75.88 | 75.72 | 75.83 | 1,891,869 | +0.02(+0.03%) |
Dec 18, 2023 | 75.74 | 75.90 | 75.74 | 75.81 | 2,791,089 | -0.02(-0.03%) |
Dec 15, 2023 | 75.85 | 75.90 | 75.78 | 75.83 | 7,116,993 | -0.09(-0.12%) |
Dec 14, 2023 | 75.82 | 76.00 | 75.82 | 75.91 | 3,063,272 | +0.20(+0.26%) |
Dec 13, 2023 | 75.22 | 75.75 | 75.22 | 75.72 | 2,441,886 | +0.50(+0.67%) |
Dec 12, 2023 | 75.13 | 75.22 | 75.12 | 75.21 | 2,092,207 | +0.07(+0.09%) |
Dec 11, 2023 | 75.08 | 75.14 | 75.03 | 75.14 | 3,452,615 | +0.00(+0.00%) |
Dec 08, 2023 | 75.19 | 75.21 | 75.11 | 75.14 | 2,541,803 | -0.23(-0.30%) |
Dec 07, 2023 | 75.28 | 75.42 | 75.28 | 75.37 | 4,015,247 | +0.08(+0.10%) |
Dec 06, 2023 | 75.38 | 75.38 | 75.28 | 75.29 | 3,572,895 | +0.00(+0.00%) |
Dec 05, 2023 | 75.20 | 75.31 | 75.19 | 75.29 | 2,450,455 | +0.14(+0.18%) |
Dec 04, 2023 | 75.17 | 75.24 | 75.12 | 75.15 | 5,019,428 | -0.14(-0.18%) |
Dec 01, 2023 | 75.00 | 75.31 | 74.97 | 75.29 | 2,286,366 | +0.28(+0.38%) |
Nov 30, 2023 | 75.01 | 75.05 | 74.93 | 75.01 | 2,830,252 | -0.08(-0.10%) |
Nov 29, 2023 | 75.05 | 75.15 | 75.04 | 75.09 | 1,795,727 | +0.17(+0.22%) |
Nov 28, 2023 | 74.72 | 74.93 | 74.69 | 74.92 | 3,277,283 | +0.22(+0.29%) |
Nov 27, 2023 | 74.61 | 74.72 | 74.59 | 74.71 | 3,222,682 | +0.15(+0.20%) |
Nov 24, 2023 | 74.59 | 74.59 | 74.55 | 74.56 | 621,626 | -0.07(-0.09%) |
Nov 22, 2023 | 74.69 | 74.69 | 74.57 | 74.63 | 3,466,747 | +0.00(+0.00%) |
Nov 21, 2023 | 74.61 | 74.67 | 74.59 | 74.63 | 1,447,101 | +0.07(+0.09%) |
Nov 20, 2023 | 74.51 | 74.58 | 74.49 | 74.56 | 1,618,675 | +0.02(+0.03%) |
Nov 17, 2023 | 74.55 | 74.57 | 74.49 | 74.54 | 2,044,006 | -0.02(-0.03%) |
Nov 16, 2023 | 74.53 | 74.60 | 74.52 | 74.56 | 7,496,506 | +0.18(+0.24%) |
Nov 15, 2023 | 74.43 | 74.44 | 74.33 | 74.38 | 1,824,384 | -0.17(-0.22%) |
Nov 14, 2023 | 74.39 | 74.57 | 74.39 | 74.55 | 2,498,130 | +0.43(+0.58%) |
Nov 13, 2023 | 74.01 | 74.12 | 74.00 | 74.12 | 2,912,649 | +0.05(+0.07%) |
Nov 10, 2023 | 74.17 | 74.18 | 74.04 | 74.07 | 1,507,621 | +0.00(+0.00%) |
Nov 09, 2023 | 74.25 | 74.25 | 74.06 | 74.07 | 1,833,375 | -0.20(-0.27%) |
Nov 08, 2023 | 74.22 | 74.29 | 74.20 | 74.26 | 1,842,086 | +0.02(+0.03%) |
Nov 07, 2023 | 74.19 | 74.29 | 74.15 | 74.24 | 2,030,984 | +0.09(+0.12%) |
Nov 06, 2023 | 74.24 | 74.25 | 74.12 | 74.15 | 2,299,540 | -0.16(-0.21%) |
Nov 03, 2023 | 74.25 | 74.40 | 74.25 | 74.31 | 1,728,622 | +0.27(+0.36%) |
Nov 02, 2023 | 74.06 | 74.15 | 74.03 | 74.05 | 3,443,670 | +0.04(+0.05%) |
Nov 01, 2023 | 73.59 | 74.02 | 73.59 | 74.01 | 2,240,142 | +0.31(+0.42%) |
Oct 31, 2023 | 73.68 | 73.76 | 73.68 | 73.70 | 3,885,263 | -0.02(-0.03%) |
Oct 30, 2023 | 73.72 | 73.76 | 73.70 | 73.72 | 2,644,879 | -0.09(-0.12%) |
Oct 27, 2023 | 73.73 | 73.81 | 73.73 | 73.80 | 2,633,209 | +0.07(+0.09%) |
Oct 26, 2023 | 73.54 | 73.74 | 73.54 | 73.73 | 2,573,030 | +0.22(+0.29%) |
Oct 25, 2023 | 73.58 | 73.60 | 73.33 | 73.52 | 1,495,321 | -0.13(-0.17%) |
Oct 24, 2023 | 73.65 | 73.70 | 73.58 | 73.65 | 3,455,168 | -0.02(-0.03%) |
Oct 23, 2023 | 73.49 | 73.69 | 73.49 | 73.67 | 9,830,493 | +0.10(+0.13%) |
Oct 20, 2023 | 73.47 | 73.61 | 73.47 | 73.57 | 2,058,293 | +0.18(+0.24%) |
Oct 19, 2023 | 73.33 | 73.42 | 73.29 | 73.39 | 2,919,809 | +0.07(+0.09%) |
Oct 18, 2023 | 73.40 | 73.43 | 73.32 | 73.32 | 2,177,669 | -0.10(-0.13%) |
Oct 17, 2023 | 73.49 | 73.50 | 73.36 | 73.42 | 1,672,307 | -0.24(-0.32%) |
Oct 16, 2023 | 73.71 | 73.74 | 73.66 | 73.66 | 1,689,722 | -0.10(-0.13%) |
Oct 13, 2023 | 73.77 | 73.83 | 73.72 | 73.75 | 1,951,578 | +0.06(+0.08%) |
Oct 12, 2023 | 73.73 | 73.82 | 73.68 | 73.70 | 2,505,853 | -0.14(-0.19%) |
Oct 11, 2023 | 73.81 | 73.86 | 73.77 | 73.83 | 2,288,724 | -0.01(-0.01%) |
Oct 10, 2023 | 73.76 | 73.89 | 73.74 | 73.84 | 3,756,097 | -0.04(-0.05%) |
Oct 09, 2023 | 73.72 | 73.89 | 73.72 | 73.88 | 1,492,139 | +0.31(+0.43%) |
Oct 06, 2023 | 73.46 | 73.58 | 73.45 | 73.57 | 2,100,509 | -0.10(-0.13%) |
Oct 05, 2023 | 73.69 | 73.70 | 73.62 | 73.67 | 2,590,849 | +0.12(+0.16%) |
Oct 04, 2023 | 73.42 | 73.57 | 73.40 | 73.55 | 4,187,817 | +0.19(+0.25%) |
Oct 03, 2023 | 73.53 | 73.55 | 73.36 | 73.36 | 2,718,027 | -0.16(-0.21%) |
Oct 02, 2023 | 73.48 | 73.59 | 73.48 | 73.52 | 1,696,054 | -0.16(-0.21%) |
Sep 29, 2023 | 73.72 | 73.77 | 73.65 | 73.67 | 2,925,860 | +0.06(+0.08%) |
Sep 28, 2023 | 73.43 | 73.64 | 73.43 | 73.62 | 2,257,604 | +0.14(+0.19%) |
Sep 27, 2023 | 73.61 | 73.65 | 73.42 | 73.48 | 6,315,260 | -0.12(-0.16%) |
Sep 26, 2023 | 73.61 | 73.68 | 73.57 | 73.60 | 4,655,786 | -0.03(-0.04%) |
Sep 25, 2023 | 73.59 | 73.63 | 73.61 | 73.62 | 3,105,023 | -0.06(-0.08%) |
Sep 22, 2023 | 73.58 | 73.71 | 73.58 | 73.68 | 3,046,751 | +0.14(+0.19%) |
Sep 21, 2023 | 73.51 | 73.59 | 73.51 | 73.55 | 1,555,353 | -0.05(-0.07%) |
Sep 20, 2023 | 73.72 | 73.80 | 73.59 | 73.60 | 2,433,313 | -0.07(-0.09%) |
Sep 19, 2023 | 73.70 | 73.74 | 73.46 | 73.66 | 2,169,562 | -0.10(-0.13%) |
Sep 18, 2023 | 73.71 | 73.78 | 73.66 | 73.76 | 1,595,869 | +0.00(+0.00%) |
Sep 15, 2023 | 73.78 | 73.82 | 73.74 | 73.76 | 1,603,216 | -0.04(-0.05%) |
Sep 14, 2023 | 73.88 | 73.90 | 73.79 | 73.80 | 1,676,430 | -0.03(-0.04%) |
Sep 13, 2023 | 73.72 | 73.87 | 73.72 | 73.83 | 1,217,822 | +0.08(+0.11%) |
Sep 12, 2023 | 73.77 | 73.79 | 73.74 | 73.75 | 2,003,926 | -0.04(-0.05%) |
Sep 11, 2023 | 73.73 | 73.82 | 73.73 | 73.79 | 1,394,331 | -0.01(-0.01%) |
Sep 08, 2023 | 73.83 | 73.91 | 73.79 | 73.80 | 1,574,620 | -0.01(-0.01%) |
Sep 07, 2023 | 73.73 | 73.82 | 73.71 | 73.81 | 1,176,529 | +0.16(+0.21%) |
Sep 06, 2023 | 73.80 | 73.80 | 73.64 | 73.65 | 1,447,608 | -0.13(-0.17%) |
Sep 05, 2023 | 73.87 | 73.88 | 73.76 | 73.78 | 2,922,742 | -0.14(-0.19%) |
Sep 01, 2023 | 74.08 | 74.14 | 73.90 | 73.92 | 2,065,203 | -0.08(-0.11%) |
Aug 31, 2023 | 73.91 | 74.02 | 73.91 | 74.00 | 2,367,427 | +0.11(+0.15%) |
Aug 30, 2023 | 73.88 | 73.99 | 73.88 | 73.89 | 2,661,529 | -0.01(-0.01%) |
Aug 29, 2023 | 73.63 | 73.91 | 73.60 | 73.90 | 5,530,773 | +0.23(+0.32%) |
Aug 28, 2023 | 73.60 | 73.68 | 73.59 | 73.66 | 1,562,328 | +0.07(+0.09%) |
Aug 25, 2023 | 73.63 | 73.69 | 73.53 | 73.60 | 1,774,459 | -0.08(-0.11%) |
Aug 24, 2023 | 73.64 | 73.73 | 73.54 | 73.67 | 2,083,293 | -0.04(-0.05%) |
Aug 23, 2023 | 73.60 | 73.76 | 73.60 | 73.71 | 2,633,044 | +0.22(+0.29%) |
Aug 22, 2023 | 73.58 | 73.58 | 73.49 | 73.50 | 1,612,043 | -0.05(-0.07%) |
Aug 21, 2023 | 73.54 | 73.61 | 73.52 | 73.55 | 3,772,721 | -0.10(-0.13%) |
Aug 18, 2023 | 73.65 | 73.72 | 73.63 | 73.64 | 1,509,423 | +0.04(+0.05%) |
Aug 17, 2023 | 73.56 | 73.65 | 73.52 | 73.61 | 1,840,882 | +0.06(+0.08%) |
Aug 16, 2023 | 73.64 | 73.70 | 73.54 | 73.55 | 1,440,235 | -0.09(-0.12%) |
Aug 15, 2023 | 73.64 | 73.74 | 73.44 | 73.64 | 1,509,180 | +0.00(+0.00%) |
Aug 14, 2023 | 73.67 | 73.71 | 73.61 | 73.64 | 1,801,632 | -0.10(-0.13%) |
Aug 11, 2023 | 73.78 | 73.84 | 73.73 | 73.73 | 1,398,733 | -0.13(-0.17%) |
Aug 10, 2023 | 74.01 | 74.07 | 73.85 | 73.86 | 2,079,805 | -0.11(-0.15%) |
Aug 09, 2023 | 74.00 | 74.06 | 73.97 | 73.97 | 1,445,341 | -0.05(-0.07%) |
Aug 08, 2023 | 74.00 | 74.06 | 73.97 | 74.02 | 2,794,877 | +0.07(+0.09%) |
Aug 07, 2023 | 73.91 | 73.99 | 73.90 | 73.95 | 3,033,460 | +0.03(+0.04%) |
Aug 04, 2023 | 73.81 | 73.95 | 73.81 | 73.92 | 2,677,301 | +0.25(+0.35%) |
Aug 03, 2023 | 73.66 | 73.72 | 73.63 | 73.66 | 3,274,629 | -0.06(-0.08%) |
Aug 02, 2023 | 73.64 | 73.74 | 73.62 | 73.72 | 1,627,005 | +0.03(+0.04%) |
Aug 01, 2023 | 73.70 | 73.79 | 73.68 | 73.69 | 3,449,534 | -0.15(-0.20%) |
Jul 31, 2023 | 73.75 | 73.85 | 73.75 | 73.84 | 1,958,223 | +0.10(+0.13%) |
Jul 28, 2023 | 73.70 | 73.78 | 73.70 | 73.75 | 8,166,862 | +0.11(+0.15%) |
Jul 27, 2023 | 73.75 | 73.80 | 73.61 | 73.64 | 1,735,566 | -0.20(-0.28%) |
Jul 26, 2023 | 73.76 | 73.86 | 73.69 | 73.84 | 2,659,040 | +0.14(+0.19%) |
Jul 25, 2023 | 73.67 | 73.73 | 73.67 | 73.71 | 2,511,858 | -0.04(-0.05%) |
Jul 24, 2023 | 73.88 | 73.93 | 73.75 | 73.75 | 1,948,708 | -0.08(-0.11%) |
Jul 21, 2023 | 73.85 | 73.86 | 73.79 | 73.82 | 1,018,719 | +0.01(+0.01%) |
Jul 20, 2023 | 73.80 | 73.85 | 73.75 | 73.81 | 2,207,686 | -0.17(-0.22%) |
Jul 19, 2023 | 73.94 | 74.03 | 73.92 | 73.98 | 2,385,594 | +0.06(+0.08%) |
Jul 18, 2023 | 73.96 | 74.04 | 73.91 | 73.92 | 2,303,680 | +0.02(+0.03%) |
Jul 17, 2023 | 73.77 | 73.93 | 73.77 | 73.90 | 2,946,344 | +0.07(+0.09%) |
Jul 14, 2023 | 73.99 | 74.02 | 73.83 | 73.83 | 41,217,680 | -0.25(-0.34%) |
Jul 13, 2023 | 73.97 | 74.11 | 73.97 | 74.09 | 2,251,918 | +0.30(+0.41%) |
Jul 12, 2023 | 73.68 | 73.84 | 73.68 | 73.78 | 2,379,560 | +0.29(+0.40%) |
Jul 11, 2023 | 73.48 | 73.54 | 73.46 | 73.49 | 1,744,449 | +0.03(+0.04%) |
Jul 10, 2023 | 73.36 | 73.50 | 73.36 | 73.46 | 1,936,904 | +0.18(+0.24%) |
Jul 07, 2023 | 73.28 | 73.41 | 73.23 | 73.29 | 2,806,557 | +0.08(+0.11%) |
Jul 06, 2023 | 73.18 | 73.25 | 73.06 | 73.21 | 5,206,085 | -0.18(-0.24%) |
Jul 05, 2023 | 73.47 | 73.52 | 73.37 | 73.38 | 2,764,892 | -0.11(-0.15%) |
Jul 03, 2023 | 73.52 | 73.64 | 73.46 | 73.49 | 990,974 | -0.10(-0.14%) |
Jun 30, 2023 | 73.55 | 73.59 | 73.50 | 73.59 | 1,979,851 | +0.05(+0.07%) |
Jun 29, 2023 | 73.51 | 73.54 | 73.46 | 73.54 | 1,998,230 | -0.23(-0.32%) |
Jun 28, 2023 | 73.70 | 73.90 | 73.64 | 73.78 | 4,086,721 | +0.12(+0.16%) |
Jun 27, 2023 | 73.76 | 73.83 | 73.63 | 73.66 | 1,770,445 | -0.13(-0.17%) |
Jun 26, 2023 | 73.80 | 73.82 | 73.74 | 73.79 | 1,736,889 | +0.10(+0.13%) |
Jun 23, 2023 | 73.79 | 74.04 | 73.66 | 73.69 | 1,656,599 | +0.05(+0.07%) |
Jun 22, 2023 | 73.67 | 73.75 | 73.61 | 73.64 | 2,069,048 | -0.14(-0.18%) |
Jun 21, 2023 | 73.65 | 73.81 | 73.64 | 73.78 | 2,042,726 | +0.02(+0.03%) |
Jun 20, 2023 | 73.65 | 73.81 | 73.65 | 73.76 | 2,155,338 | +0.07(+0.09%) |
Jun 16, 2023 | 73.65 | 73.74 | 73.59 | 73.69 | 3,191,293 | -0.14(-0.18%) |
Jun 15, 2023 | 73.76 | 73.84 | 73.72 | 73.83 | 5,217,458 | +0.23(+0.32%) |
Jun 14, 2023 | 73.74 | 73.77 | 73.46 | 73.59 | 4,300,869 | -0.06(-0.08%) |
Jun 13, 2023 | 73.88 | 73.93 | 73.59 | 73.65 | 2,293,564 | -0.17(-0.22%) |
Jun 12, 2023 | 73.75 | 73.82 | 73.69 | 73.82 | 1,844,520 | +0.09(+0.12%) |
Jun 09, 2023 | 73.78 | 73.81 | 73.72 | 73.73 | 8,644,282 | -0.16(-0.21%) |
Jun 08, 2023 | 73.82 | 73.91 | 73.82 | 73.88 | 1,737,059 | +0.15(+0.20%) |
Jun 07, 2023 | 73.86 | 73.86 | 73.67 | 73.74 | 1,867,507 | -0.13(-0.17%) |
Jun 06, 2023 | 73.91 | 73.91 | 73.82 | 73.86 | 1,699,601 | -0.07(-0.09%) |
Jun 05, 2023 | 73.79 | 73.99 | 73.75 | 73.93 | 2,321,208 | +0.06(+0.08%) |
Jun 02, 2023 | 74.08 | 74.08 | 73.86 | 73.87 | 2,484,047 | -0.26(-0.35%) |
Jun 01, 2023 | 74.06 | 74.18 | 74.05 | 74.14 | 1,904,821 | +0.13(+0.18%) |
May 31, 2023 | 73.93 | 74.05 | 73.89 | 74.00 | 1,973,654 | +0.11(+0.14%) |
May 30, 2023 | 73.73 | 73.90 | 73.70 | 73.90 | 1,797,614 | +0.26(+0.36%) |
May 26, 2023 | 73.61 | 73.66 | 73.53 | 73.64 | 2,121,425 | -0.03(-0.04%) |
May 25, 2023 | 73.80 | 73.95 | 73.66 | 73.66 | 2,718,086 | -0.25(-0.34%) |
May 24, 2023 | 74.03 | 74.05 | 73.88 | 73.92 | 2,335,942 | -0.10(-0.13%) |
May 23, 2023 | 73.95 | 74.04 | 73.90 | 74.01 | 2,603,093 | +0.01(+0.01%) |
May 22, 2023 | 74.02 | 74.09 | 73.98 | 74.00 | 6,929,514 | +0.00(+0.00%) |
May 19, 2023 | 73.98 | 74.17 | 73.93 | 74.00 | 2,468,616 | -0.09(-0.12%) |
May 18, 2023 | 74.16 | 74.18 | 74.05 | 74.09 | 1,311,685 | -0.18(-0.24%) |
May 17, 2023 | 74.35 | 74.42 | 74.24 | 74.27 | 1,461,865 | -0.16(-0.21%) |
May 16, 2023 | 74.42 | 74.55 | 74.33 | 74.42 | 1,678,147 | -0.09(-0.12%) |
May 15, 2023 | 74.44 | 74.54 | 74.44 | 74.51 | 1,241,392 | -0.04(-0.05%) |
May 12, 2023 | 74.68 | 74.70 | 74.51 | 74.55 | 3,112,768 | -0.17(-0.23%) |
May 11, 2023 | 74.81 | 74.84 | 74.68 | 74.72 | 1,488,723 | +0.13(+0.17%) |
May 10, 2023 | 74.43 | 74.67 | 74.43 | 74.60 | 1,755,539 | +0.20(+0.27%) |
May 09, 2023 | 74.39 | 74.42 | 74.34 | 74.39 | 1,714,924 | -0.02(-0.03%) |
May 08, 2023 | 74.47 | 74.49 | 74.35 | 74.41 | 1,673,609 | -0.15(-0.20%) |
May 05, 2023 | 74.62 | 74.66 | 74.52 | 74.56 | 1,668,093 | -0.25(-0.34%) |
May 04, 2023 | 74.68 | 74.99 | 74.54 | 74.81 | 2,164,976 | +0.13(+0.17%) |
May 03, 2023 | 74.54 | 74.69 | 74.50 | 74.68 | 1,789,855 | +0.24(+0.33%) |
May 02, 2023 | 74.14 | 74.47 | 74.14 | 74.44 | 1,629,494 | +0.30(+0.41%) |
May 01, 2023 | 74.27 | 74.28 | 74.12 | 74.14 | 1,503,548 | -0.22(-0.29%) |
Apr 28, 2023 | 74.33 | 74.37 | 74.26 | 74.36 | 1,608,442 | +0.15(+0.20%) |
Apr 27, 2023 | 74.29 | 74.31 | 74.17 | 74.21 | 1,414,663 | -0.22(-0.30%) |
Apr 26, 2023 | 74.52 | 74.53 | 74.33 | 74.43 | 1,870,151 | -0.10(-0.13%) |
Apr 25, 2023 | 74.36 | 74.55 | 74.29 | 74.53 | 1,418,740 | +0.35(+0.47%) |
Apr 24, 2023 | 74.05 | 74.19 | 74.05 | 74.18 | 1,268,263 | +0.15(+0.20%) |
Apr 21, 2023 | 74.12 | 74.19 | 74.03 | 74.04 | 2,968,199 | -0.06(-0.08%) |
Apr 20, 2023 | 73.98 | 74.11 | 73.98 | 74.09 | 1,378,085 | +0.20(+0.28%) |
Apr 19, 2023 | 73.93 | 74.38 | 73.86 | 73.89 | 2,154,362 | -0.08(-0.10%) |
Apr 18, 2023 | 73.97 | 74.06 | 73.95 | 73.97 | 1,706,171 | +0.01(+0.01%) |
Apr 17, 2023 | 74.05 | 74.06 | 73.94 | 73.96 | 1,810,486 | -0.19(-0.26%) |
Apr 14, 2023 | 74.14 | 74.19 | 74.09 | 74.15 | 1,553,246 | -0.16(-0.22%) |
Apr 13, 2023 | 74.39 | 74.46 | 74.31 | 74.32 | 3,140,706 | +0.01(+0.01%) |
Apr 12, 2023 | 74.36 | 74.37 | 74.20 | 74.31 | 4,417,141 | +0.17(+0.22%) |
Apr 11, 2023 | 74.19 | 74.22 | 74.09 | 74.14 | 4,153,733 | -0.07(-0.09%) |
Apr 10, 2023 | 74.19 | 74.22 | 74.15 | 74.21 | 2,085,008 | -0.25(-0.34%) |
Apr 06, 2023 | 74.53 | 74.57 | 74.44 | 74.46 | 2,245,188 | -0.04(-0.05%) |
Apr 05, 2023 | 74.54 | 74.71 | 74.49 | 74.50 | 4,937,932 | +0.09(+0.12%) |
Apr 04, 2023 | 74.19 | 74.43 | 74.14 | 74.41 | 4,406,373 | +0.19(+0.26%) |