Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.35 | 76.36 | 75.97 | 76.02 | 33,786 | -0.15(-0.20%) |
Feb 28, 2024 | 76.54 | 76.54 | 76.15 | 76.17 | 30,646 | -0.25(-0.33%) |
Feb 27, 2024 | 76.33 | 76.61 | 76.33 | 76.42 | 93,579 | +0.16(+0.21%) |
Feb 26, 2024 | 76.48 | 76.48 | 76.22 | 76.26 | 8,893 | -0.31(-0.40%) |
Feb 23, 2024 | 76.82 | 76.82 | 76.33 | 76.57 | 35,612 | -0.04(-0.05%) |
Feb 22, 2024 | 76.95 | 76.95 | 76.52 | 76.61 | 11,592 | -0.22(-0.29%) |
Feb 21, 2024 | 76.56 | 76.83 | 76.40 | 76.83 | 43,769 | +0.17(+0.22%) |
Feb 20, 2024 | 76.45 | 76.71 | 76.34 | 76.66 | 14,591 | +0.31(+0.41%) |
Feb 16, 2024 | 76.43 | 76.46 | 76.20 | 76.35 | 11,081 | +0.12(+0.16%) |
Feb 15, 2024 | 76.22 | 76.26 | 76.05 | 76.23 | 25,478 | +0.05(+0.07%) |
Feb 14, 2024 | 76.27 | 76.27 | 76.02 | 76.18 | 5,218 | +0.23(+0.30%) |
Feb 13, 2024 | 75.82 | 76.24 | 75.82 | 75.95 | 25,735 | -0.08(-0.11%) |
Feb 12, 2024 | 76.08 | 76.16 | 75.95 | 76.03 | 11,154 | +0.05(+0.07%) |
Feb 09, 2024 | 76.03 | 76.21 | 75.98 | 75.98 | 24,845 | +0.03(+0.04%) |
Feb 08, 2024 | 76.36 | 76.36 | 75.95 | 75.95 | 17,265 | -0.34(-0.45%) |
Feb 07, 2024 | 76.13 | 76.35 | 76.07 | 76.29 | 9,730 | -0.06(-0.08%) |
Feb 06, 2024 | 76.36 | 76.43 | 76.22 | 76.35 | 27,787 | +0.01(+0.01%) |
Feb 05, 2024 | 76.45 | 76.45 | 76.09 | 76.34 | 13,802 | +0.20(+0.26%) |
Feb 02, 2024 | 76.03 | 76.20 | 75.87 | 76.14 | 18,371 | +0.37(+0.49%) |
Feb 01, 2024 | 76.11 | 76.11 | 75.62 | 75.77 | 10,302 | -0.39(-0.51%) |
Jan 31, 2024 | 76.46 | 76.54 | 76.16 | 76.16 | 103,027 | -0.36(-0.47%) |
Jan 30, 2024 | 76.50 | 76.72 | 76.47 | 76.52 | 27,761 | -0.05(-0.06%) |
Jan 29, 2024 | 76.86 | 76.90 | 76.55 | 76.56 | 15,809 | -0.25(-0.33%) |
Jan 26, 2024 | 76.98 | 77.03 | 76.82 | 76.82 | 11,715 | -0.24(-0.31%) |
Jan 25, 2024 | 77.35 | 77.35 | 76.63 | 77.06 | 45,600 | +0.47(+0.61%) |
Jan 24, 2024 | 76.69 | 76.90 | 76.54 | 76.59 | 38,051 | +0.12(+0.15%) |
Jan 23, 2024 | 76.63 | 76.63 | 76.32 | 76.47 | 82,407 | +0.07(+0.10%) |
Jan 22, 2024 | 76.53 | 76.56 | 76.37 | 76.40 | 16,265 | -0.25(-0.33%) |
Jan 19, 2024 | 76.44 | 76.67 | 76.42 | 76.65 | 10,071 | +0.13(+0.17%) |
Jan 18, 2024 | 76.55 | 76.61 | 76.34 | 76.52 | 8,306 | +0.12(+0.16%) |
Jan 17, 2024 | 76.10 | 76.41 | 75.94 | 76.40 | 11,507 | +0.25(+0.32%) |
Jan 16, 2024 | 76.06 | 76.28 | 76.05 | 76.15 | 20,278 | +0.04(+0.05%) |
Jan 12, 2024 | 76.29 | 76.29 | 76.00 | 76.12 | 55,196 | +0.19(+0.25%) |
Jan 11, 2024 | 75.85 | 76.11 | 75.71 | 75.93 | 15,415 | +0.16(+0.21%) |
Jan 10, 2024 | 75.75 | 75.98 | 75.75 | 75.77 | 18,442 | +0.09(+0.12%) |
Jan 09, 2024 | 75.65 | 75.81 | 75.28 | 75.68 | 13,201 | +0.15(+0.19%) |
Jan 08, 2024 | 75.19 | 75.61 | 72.75 | 75.53 | 19,712 | +0.38(+0.50%) |
Jan 05, 2024 | 75.26 | 75.42 | 75.05 | 75.15 | 12,243 | +0.10(+0.14%) |
Jan 04, 2024 | 75.05 | 75.08 | 74.98 | 75.05 | 7,128 | +0.19(+0.26%) |
Jan 03, 2024 | 74.93 | 75.02 | 74.72 | 74.86 | 8,017 | -0.21(-0.29%) |
Jan 02, 2024 | 75.25 | 75.25 | 75.06 | 75.07 | 17,302 | -0.30(-0.40%) |
Dec 29, 2023 | 75.48 | 75.50 | 75.23 | 75.37 | 12,186 | -0.01(-0.01%) |
Dec 28, 2023 | 75.58 | 75.58 | 75.35 | 75.38 | 5,994 | +0.14(+0.19%) |
Dec 27, 2023 | 75.27 | 75.41 | 75.19 | 75.24 | 8,943 | +0.02(+0.03%) |
Dec 26, 2023 | 75.33 | 75.34 | 75.15 | 75.22 | 16,458 | -0.08(-0.10%) |
Dec 22, 2023 | 75.34 | 75.40 | 75.21 | 75.30 | 14,095 | +0.00(+0.01%) |
Dec 21, 2023 | 75.13 | 75.29 | 74.94 | 75.29 | 39,644 | +0.20(+0.27%) |
Dec 20, 2023 | 75.22 | 75.34 | 74.97 | 75.09 | 20,431 | -0.42(-0.56%) |
Dec 19, 2023 | 75.86 | 75.86 | 75.51 | 75.51 | 82,478 | -0.12(-0.17%) |
Dec 18, 2023 | 75.91 | 75.93 | 75.55 | 75.63 | 28,133 | -0.03(-0.04%) |
Dec 15, 2023 | 75.89 | 75.89 | 75.58 | 75.67 | 31,442 | -0.23(-0.31%) |
Dec 14, 2023 | 76.23 | 76.23 | 75.88 | 75.90 | 12,699 | -0.01(-0.01%) |
Dec 13, 2023 | 75.83 | 76.15 | 75.79 | 75.91 | 33,152 | +0.11(+0.14%) |
Dec 12, 2023 | 75.56 | 75.88 | 75.56 | 75.80 | 24,325 | +0.19(+0.26%) |
Dec 11, 2023 | 75.50 | 75.70 | 75.50 | 75.61 | 10,073 | -0.00(-0.01%) |
Dec 08, 2023 | 75.54 | 75.70 | 75.53 | 75.61 | 21,880 | +0.21(+0.28%) |
Dec 07, 2023 | 75.37 | 75.48 | 75.21 | 75.40 | 8,061 | +0.09(+0.12%) |
Dec 06, 2023 | 75.42 | 75.49 | 75.24 | 75.31 | 16,532 | -0.14(-0.19%) |
Dec 05, 2023 | 75.44 | 75.50 | 75.39 | 75.45 | 16,954 | -0.15(-0.20%) |
Dec 04, 2023 | 75.65 | 75.78 | 75.54 | 75.60 | 58,985 | -0.05(-0.07%) |
Dec 01, 2023 | 75.61 | 75.68 | 75.59 | 75.65 | 5,787 | -0.36(-0.47%) |
Nov 30, 2023 | 75.92 | 76.04 | 75.92 | 76.01 | 46,715 | +0.14(+0.18%) |
Nov 29, 2023 | 75.92 | 75.92 | 75.76 | 75.87 | 69,921 | +0.25(+0.33%) |
Nov 28, 2023 | 75.63 | 75.63 | 75.46 | 75.62 | 16,175 | +0.00(+0.00%) |
Nov 27, 2023 | 75.71 | 75.71 | 75.48 | 75.62 | 7,913 | +0.03(+0.04%) |
Nov 24, 2023 | 75.56 | 75.66 | 75.55 | 75.59 | 2,766 | +0.17(+0.23%) |
Nov 22, 2023 | 75.38 | 75.53 | 75.28 | 75.42 | 14,197 | +0.25(+0.33%) |
Nov 21, 2023 | 75.04 | 75.26 | 75.04 | 75.17 | 6,529 | +0.08(+0.11%) |
Nov 20, 2023 | 75.02 | 75.21 | 75.00 | 75.09 | 20,008 | +0.11(+0.15%) |
Nov 17, 2023 | 74.94 | 75.00 | 74.94 | 74.98 | 7,538 | +0.15(+0.20%) |
Nov 16, 2023 | 74.73 | 74.83 | 74.56 | 74.83 | 13,590 | +0.20(+0.27%) |
Nov 15, 2023 | 74.58 | 74.66 | 74.53 | 74.63 | 7,401 | +0.14(+0.19%) |
Nov 14, 2023 | 74.60 | 74.64 | 74.48 | 74.48 | 13,463 | +0.08(+0.11%) |
Nov 13, 2023 | 74.47 | 74.53 | 74.40 | 74.40 | 67,231 | -0.02(-0.03%) |
Nov 10, 2023 | 74.17 | 74.49 | 74.17 | 74.42 | 7,913 | +0.22(+0.30%) |
Nov 09, 2023 | 73.94 | 74.22 | 73.94 | 74.20 | 20,684 | +0.12(+0.16%) |
Nov 08, 2023 | 74.01 | 74.13 | 73.91 | 74.08 | 177,521 | +0.08(+0.11%) |
Nov 07, 2023 | 73.95 | 74.00 | 73.90 | 74.00 | 8,070 | +0.02(+0.03%) |
Nov 06, 2023 | 74.16 | 74.16 | 73.86 | 73.98 | 5,184 | +0.02(+0.02%) |
Nov 03, 2023 | 74.08 | 74.21 | 73.90 | 73.97 | 6,543 | -0.19(-0.26%) |
Nov 02, 2023 | 73.91 | 74.20 | 73.75 | 74.16 | 47,786 | +0.42(+0.57%) |
Nov 01, 2023 | 73.75 | 73.99 | 73.57 | 73.74 | 10,818 | -0.22(-0.30%) |
Oct 31, 2023 | 73.96 | 74.11 | 73.88 | 73.96 | 7,551 | +0.06(+0.07%) |
Oct 30, 2023 | 74.02 | 74.11 | 73.83 | 73.90 | 6,542 | +0.03(+0.05%) |
Oct 27, 2023 | 73.99 | 74.15 | 73.85 | 73.87 | 10,899 | -0.03(-0.04%) |
Oct 26, 2023 | 74.16 | 74.20 | 73.51 | 73.90 | 70,600 | -0.14(-0.19%) |
Oct 25, 2023 | 74.14 | 74.16 | 73.95 | 74.04 | 7,683 | +0.08(+0.11%) |
Oct 24, 2023 | 73.88 | 74.00 | 73.88 | 73.96 | 5,525 | +0.15(+0.21%) |
Oct 23, 2023 | 73.80 | 73.90 | 73.65 | 73.81 | 8,428 | +0.19(+0.26%) |
Oct 20, 2023 | 73.67 | 73.73 | 73.56 | 73.62 | 7,691 | -0.19(-0.25%) |
Oct 19, 2023 | 73.95 | 73.95 | 73.67 | 73.81 | 67,855 | -0.02(-0.03%) |
Oct 18, 2023 | 74.05 | 74.05 | 73.68 | 73.83 | 11,612 | -0.03(-0.04%) |
Oct 17, 2023 | 73.90 | 74.04 | 73.81 | 73.86 | 9,083 | -0.12(-0.17%) |
Oct 16, 2023 | 74.05 | 74.16 | 73.93 | 73.98 | 8,556 | +0.18(+0.24%) |
Oct 13, 2023 | 73.83 | 73.89 | 73.74 | 73.80 | 168,496 | -0.12(-0.16%) |
Oct 12, 2023 | 73.88 | 74.02 | 73.77 | 73.92 | 3,578 | +0.13(+0.17%) |
Oct 11, 2023 | 74.03 | 74.03 | 73.73 | 73.79 | 8,406 | -0.21(-0.28%) |
Oct 10, 2023 | 74.01 | 74.02 | 73.87 | 74.00 | 8,031 | -0.03(-0.03%) |
Oct 09, 2023 | 74.08 | 74.32 | 73.57 | 74.03 | 6,275 | +0.19(+0.25%) |
Oct 06, 2023 | 73.66 | 73.90 | 73.59 | 73.84 | 11,522 | +0.30(+0.41%) |
Oct 05, 2023 | 73.80 | 73.80 | 73.39 | 73.55 | 7,174 | -0.05(-0.07%) |
Oct 04, 2023 | 73.53 | 73.61 | 73.41 | 73.59 | 7,089 | +0.12(+0.17%) |
Oct 03, 2023 | 73.68 | 73.69 | 73.47 | 73.47 | 7,972 | +0.00(+0.00%) |
Oct 02, 2023 | 73.85 | 73.85 | 73.47 | 73.47 | 5,177 | -0.58(-0.78%) |
Sep 29, 2023 | 74.16 | 74.23 | 73.89 | 74.05 | 32,638 | -0.09(-0.12%) |
Sep 28, 2023 | 74.14 | 74.27 | 74.08 | 74.14 | 6,031 | -0.15(-0.20%) |
Sep 27, 2023 | 74.23 | 74.33 | 73.98 | 74.29 | 26,460 | +0.10(+0.13%) |
Sep 26, 2023 | 74.41 | 74.41 | 74.08 | 74.19 | 12,266 | -0.11(-0.14%) |
Sep 25, 2023 | 74.29 | 74.40 | 74.26 | 74.30 | 17,764 | +0.16(+0.21%) |
Sep 22, 2023 | 74.26 | 74.26 | 74.05 | 74.14 | 9,470 | +0.06(+0.08%) |
Sep 21, 2023 | 73.98 | 74.09 | 73.89 | 74.08 | 9,126 | +0.13(+0.18%) |
Sep 20, 2023 | 73.86 | 74.00 | 73.86 | 73.94 | 7,094 | +0.07(+0.10%) |
Sep 19, 2023 | 73.67 | 73.88 | 73.67 | 73.87 | 5,786 | +0.09(+0.12%) |
Sep 18, 2023 | 73.72 | 73.85 | 73.72 | 73.78 | 6,469 | +0.06(+0.08%) |
Sep 15, 2023 | 73.63 | 73.80 | 73.62 | 73.72 | 10,794 | +0.05(+0.07%) |
Sep 14, 2023 | 73.64 | 73.75 | 73.59 | 73.67 | 7,931 | +0.19(+0.26%) |
Sep 13, 2023 | 73.51 | 73.57 | 73.40 | 73.48 | 8,187 | -0.03(-0.04%) |
Sep 12, 2023 | 73.52 | 73.64 | 73.43 | 73.50 | 15,435 | -0.12(-0.16%) |
Sep 11, 2023 | 73.70 | 73.70 | 73.48 | 73.62 | 10,188 | +0.03(+0.05%) |
Sep 08, 2023 | 73.61 | 73.64 | 73.52 | 73.59 | 9,016 | +0.01(+0.02%) |
Sep 07, 2023 | 73.39 | 73.61 | 73.39 | 73.58 | 5,029 | +0.19(+0.26%) |
Sep 06, 2023 | 73.28 | 73.48 | 73.23 | 73.39 | 7,140 | -0.11(-0.15%) |
Sep 05, 2023 | 73.43 | 73.53 | 73.31 | 73.50 | 21,671 | -0.02(-0.03%) |
Sep 01, 2023 | 73.42 | 73.56 | 73.39 | 73.52 | 15,112 | -0.30(-0.41%) |
Aug 31, 2023 | 73.74 | 73.83 | 73.71 | 73.82 | 5,772 | +0.10(+0.14%) |
Aug 30, 2023 | 73.82 | 73.86 | 73.68 | 73.72 | 4,934 | -0.02(-0.03%) |
Aug 29, 2023 | 73.67 | 73.87 | 73.61 | 73.74 | 26,549 | +0.10(+0.14%) |
Aug 28, 2023 | 73.73 | 73.77 | 73.54 | 73.64 | 10,730 | -0.03(-0.04%) |
Aug 25, 2023 | 73.58 | 73.69 | 73.42 | 73.67 | 10,345 | +0.25(+0.34%) |
Aug 24, 2023 | 73.53 | 73.60 | 73.40 | 73.42 | 9,411 | -0.10(-0.14%) |
Aug 23, 2023 | 73.36 | 73.59 | 73.36 | 73.52 | 12,389 | +0.06(+0.08%) |
Aug 22, 2023 | 73.44 | 73.49 | 73.29 | 73.46 | 13,092 | +0.23(+0.31%) |
Aug 21, 2023 | 73.23 | 73.37 | 73.16 | 73.23 | 10,281 | +0.13(+0.18%) |
Aug 18, 2023 | 72.95 | 73.30 | 72.92 | 73.10 | 24,980 | +0.10(+0.14%) |
Aug 17, 2023 | 73.14 | 73.14 | 72.85 | 73.00 | 20,096 | +0.04(+0.06%) |
Aug 16, 2023 | 72.94 | 73.12 | 72.84 | 72.95 | 13,141 | -0.16(-0.22%) |
Aug 15, 2023 | 73.15 | 73.44 | 72.90 | 73.11 | 65,628 | -0.22(-0.29%) |
Aug 14, 2023 | 73.36 | 73.36 | 73.13 | 73.33 | 11,894 | +0.11(+0.14%) |
Aug 11, 2023 | 73.20 | 73.24 | 73.08 | 73.22 | 8,500 | -0.04(-0.05%) |
Aug 10, 2023 | 73.09 | 73.33 | 72.83 | 73.26 | 11,597 | +0.17(+0.23%) |
Aug 09, 2023 | 73.04 | 73.22 | 72.87 | 73.09 | 14,413 | +0.03(+0.05%) |
Aug 08, 2023 | 73.11 | 73.22 | 72.85 | 73.06 | 7,641 | -0.20(-0.28%) |
Aug 07, 2023 | 73.50 | 73.50 | 73.06 | 73.26 | 6,875 | -0.03(-0.05%) |
Aug 04, 2023 | 73.26 | 73.45 | 73.16 | 73.30 | 19,214 | +0.06(+0.09%) |
Aug 03, 2023 | 73.14 | 73.23 | 73.01 | 73.23 | 6,934 | +0.19(+0.26%) |
Aug 02, 2023 | 73.16 | 73.16 | 73.00 | 73.04 | 18,488 | -0.18(-0.25%) |
Aug 01, 2023 | 73.51 | 73.51 | 73.22 | 73.22 | 18,544 | -0.43(-0.58%) |
Jul 31, 2023 | 73.65 | 73.70 | 73.57 | 73.65 | 7,515 | +0.19(+0.26%) |
Jul 28, 2023 | 73.54 | 73.63 | 73.42 | 73.46 | 30,693 | +0.24(+0.33%) |
Jul 27, 2023 | 73.40 | 73.49 | 73.22 | 73.22 | 26,013 | -0.16(-0.22%) |
Jul 26, 2023 | 73.11 | 73.38 | 73.07 | 73.38 | 11,547 | +0.26(+0.36%) |
Jul 25, 2023 | 73.19 | 73.19 | 73.03 | 73.12 | 6,309 | +0.00(+0.00%) |
Jul 24, 2023 | 73.02 | 73.12 | 72.94 | 73.12 | 8,088 | +0.08(+0.11%) |
Jul 21, 2023 | 72.94 | 73.04 | 72.82 | 73.04 | 11,514 | +0.16(+0.22%) |
Jul 20, 2023 | 72.04 | 72.88 | 72.04 | 72.88 | 39,642 | +0.23(+0.32%) |
Jul 19, 2023 | 72.73 | 72.85 | 72.58 | 72.65 | 53,026 | -0.07(-0.09%) |
Jul 18, 2023 | 72.72 | 72.78 | 72.55 | 72.72 | 4,369 | +0.13(+0.17%) |
Jul 17, 2023 | 72.50 | 72.72 | 72.50 | 72.59 | 21,557 | +0.01(+0.01%) |
Jul 14, 2023 | 72.80 | 72.80 | 72.56 | 72.58 | 7,229 | -0.21(-0.29%) |
Jul 13, 2023 | 72.77 | 72.91 | 72.72 | 72.79 | 163,079 | -0.11(-0.15%) |
Jul 12, 2023 | 72.80 | 73.07 | 72.72 | 72.90 | 17,384 | +0.04(+0.05%) |
Jul 11, 2023 | 72.64 | 72.86 | 72.64 | 72.86 | 8,756 | +0.13(+0.18%) |
Jul 10, 2023 | 72.60 | 72.73 | 72.40 | 72.73 | 10,277 | +0.28(+0.39%) |
Jul 07, 2023 | 72.41 | 72.64 | 72.41 | 72.45 | 11,856 | +0.20(+0.28%) |
Jul 06, 2023 | 72.41 | 72.47 | 72.25 | 72.25 | 20,349 | -0.14(-0.19%) |
Jul 05, 2023 | 72.57 | 72.57 | 72.34 | 72.39 | 6,069 | -0.09(-0.12%) |
Jul 03, 2023 | 72.52 | 72.58 | 72.36 | 72.48 | 4,845 | -0.33(-0.45%) |
Jun 30, 2023 | 72.61 | 72.81 | 72.49 | 72.81 | 14,268 | +0.27(+0.37%) |
Jun 29, 2023 | 72.40 | 72.54 | 72.37 | 72.54 | 21,504 | +0.29(+0.40%) |
Jun 28, 2023 | 72.12 | 72.25 | 72.08 | 72.25 | 17,914 | +0.04(+0.06%) |
Jun 27, 2023 | 72.12 | 72.32 | 72.00 | 72.21 | 17,852 | +0.17(+0.24%) |
Jun 26, 2023 | 72.14 | 72.17 | 71.97 | 72.04 | 87,867 | +0.00(+0.00%) |
Jun 23, 2023 | 72.04 | 72.09 | 71.91 | 72.04 | 13,277 | -0.14(-0.20%) |
Jun 22, 2023 | 72.13 | 72.19 | 72.10 | 72.19 | 4,262 | +0.09(+0.13%) |
Jun 21, 2023 | 72.13 | 72.13 | 71.98 | 72.09 | 8,561 | -0.10(-0.14%) |
Jun 20, 2023 | 72.20 | 72.31 | 72.06 | 72.19 | 9,503 | +0.01(+0.01%) |
Jun 16, 2023 | 72.08 | 72.31 | 72.08 | 72.18 | 15,352 | +0.16(+0.22%) |
Jun 15, 2023 | 71.74 | 72.12 | 71.74 | 72.02 | 24,334 | +0.16(+0.22%) |
Jun 14, 2023 | 71.26 | 71.95 | 69.30 | 71.86 | 16,850 | -0.03(-0.04%) |
Jun 13, 2023 | 71.78 | 71.92 | 71.73 | 71.89 | 17,154 | +0.30(+0.42%) |
Jun 12, 2023 | 71.60 | 71.73 | 71.51 | 71.59 | 16,206 | +0.07(+0.10%) |
Jun 09, 2023 | 71.58 | 71.74 | 71.37 | 71.52 | 57,928 | -0.11(-0.15%) |
Jun 08, 2023 | 71.72 | 71.72 | 71.50 | 71.63 | 5,910 | +0.01(+0.01%) |
Jun 07, 2023 | 71.62 | 71.62 | 71.50 | 71.62 | 12,971 | +0.07(+0.10%) |
Jun 06, 2023 | 71.39 | 71.66 | 71.39 | 71.55 | 11,089 | +0.06(+0.08%) |
Jun 05, 2023 | 71.60 | 71.80 | 71.43 | 71.49 | 3,950 | -0.11(-0.15%) |
Jun 02, 2023 | 71.36 | 71.63 | 71.36 | 71.60 | 9,229 | +0.42(+0.59%) |
Jun 01, 2023 | 71.20 | 71.31 | 71.04 | 71.18 | 14,631 | -0.32(-0.45%) |
May 31, 2023 | 71.64 | 71.64 | 71.39 | 71.50 | 22,976 | +0.03(+0.05%) |
May 30, 2023 | 71.75 | 71.78 | 71.45 | 71.47 | 16,402 | -0.16(-0.22%) |
May 26, 2023 | 71.67 | 71.84 | 71.60 | 71.63 | 12,435 | +0.09(+0.13%) |
May 25, 2023 | 71.50 | 71.59 | 71.33 | 71.54 | 10,554 | +0.28(+0.39%) |
May 24, 2023 | 71.37 | 71.46 | 71.17 | 71.26 | 98,756 | -0.14(-0.20%) |
May 23, 2023 | 71.36 | 71.42 | 71.17 | 71.40 | 26,762 | +0.08(+0.11%) |
May 22, 2023 | 71.23 | 71.39 | 71.22 | 71.32 | 13,900 | +0.12(+0.17%) |
May 19, 2023 | 71.29 | 71.36 | 71.07 | 71.20 | 24,963 | +0.31(+0.44%) |
May 18, 2023 | 70.87 | 71.03 | 70.79 | 70.89 | 31,962 | +0.14(+0.20%) |
May 17, 2023 | 70.71 | 70.91 | 70.69 | 70.75 | 16,378 | +0.17(+0.24%) |
May 16, 2023 | 70.78 | 70.84 | 70.58 | 70.58 | 6,208 | -0.15(-0.21%) |
May 15, 2023 | 70.79 | 70.86 | 70.67 | 70.73 | 11,841 | -0.06(-0.08%) |
May 12, 2023 | 71.02 | 71.02 | 70.72 | 70.79 | 13,893 | -0.19(-0.27%) |
May 11, 2023 | 70.86 | 71.04 | 70.70 | 70.98 | 179,804 | +0.15(+0.21%) |
May 10, 2023 | 70.95 | 71.05 | 70.75 | 70.83 | 13,918 | +0.10(+0.14%) |
May 09, 2023 | 70.77 | 70.92 | 70.69 | 70.73 | 57,794 | +0.07(+0.10%) |
May 08, 2023 | 70.94 | 70.94 | 70.56 | 70.66 | 28,739 | -0.20(-0.28%) |
May 05, 2023 | 70.86 | 70.94 | 70.69 | 70.86 | 18,378 | +0.18(+0.25%) |
May 04, 2023 | 70.53 | 70.68 | 70.42 | 70.68 | 26,164 | +0.06(+0.08%) |
May 03, 2023 | 70.98 | 70.98 | 70.57 | 70.62 | 31,222 | -0.39(-0.55%) |
May 02, 2023 | 71.13 | 71.23 | 70.43 | 71.01 | 52,746 | -0.05(-0.07%) |
May 01, 2023 | 71.11 | 71.25 | 71.06 | 71.06 | 19,089 | -0.50(-0.70%) |
Apr 28, 2023 | 71.58 | 71.65 | 71.49 | 71.56 | 21,005 | -0.18(-0.25%) |
Apr 27, 2023 | 71.65 | 71.79 | 71.56 | 71.74 | 9,291 | +0.31(+0.43%) |
Apr 26, 2023 | 71.46 | 71.46 | 71.04 | 71.43 | 36,057 | -0.02(-0.03%) |
Apr 25, 2023 | 71.59 | 71.59 | 71.35 | 71.45 | 10,977 | -0.37(-0.52%) |
Apr 24, 2023 | 71.90 | 71.90 | 71.74 | 71.82 | 12,491 | -0.04(-0.05%) |
Apr 21, 2023 | 71.74 | 71.90 | 71.62 | 71.86 | 13,538 | +0.31(+0.43%) |
Apr 20, 2023 | 71.62 | 71.79 | 71.47 | 71.55 | 17,418 | -0.18(-0.25%) |
Apr 19, 2023 | 71.97 | 71.97 | 71.73 | 71.73 | 12,227 | -0.26(-0.36%) |
Apr 18, 2023 | 72.01 | 72.03 | 71.77 | 71.99 | 15,517 | +0.25(+0.35%) |
Apr 17, 2023 | 71.88 | 71.90 | 71.71 | 71.74 | 26,458 | -0.02(-0.03%) |
Apr 14, 2023 | 71.61 | 71.76 | 71.51 | 71.76 | 11,686 | +0.29(+0.41%) |
Apr 13, 2023 | 71.13 | 71.56 | 71.13 | 71.47 | 23,021 | +0.46(+0.65%) |
Apr 12, 2023 | 71.32 | 71.55 | 71.01 | 71.01 | 15,515 | -0.38(-0.53%) |
Apr 11, 2023 | 71.45 | 71.49 | 71.27 | 71.39 | 17,941 | +0.09(+0.13%) |
Apr 10, 2023 | 70.95 | 71.30 | 70.95 | 71.30 | 7,847 | +0.33(+0.46%) |
Apr 06, 2023 | 70.90 | 71.09 | 70.78 | 70.97 | 15,189 | -0.10(-0.14%) |
Apr 05, 2023 | 70.91 | 71.09 | 70.75 | 71.07 | 9,841 | -0.10(-0.14%) |
Apr 04, 2023 | 71.55 | 71.55 | 71.00 | 71.17 | 66,158 | -0.10(-0.14%) |
Apr 03, 2023 | 71.41 | 71.58 | 71.27 | 71.27 | 133,288 | -0.56(-0.78%) |
Mar 31, 2023 | 71.48 | 71.86 | 71.48 | 71.83 | 15,843 | +0.31(+0.44%) |
Mar 30, 2023 | 71.38 | 71.78 | 71.33 | 71.52 | 16,792 | -0.04(-0.06%) |
Mar 29, 2023 | 71.04 | 71.56 | 71.04 | 71.56 | 17,530 | +0.70(+0.99%) |
Mar 28, 2023 | 71.02 | 71.17 | 70.84 | 70.86 | 14,028 | -0.35(-0.49%) |
Mar 27, 2023 | 71.33 | 71.33 | 70.95 | 71.21 | 22,632 | +0.26(+0.37%) |
Mar 24, 2023 | 70.52 | 71.08 | 70.52 | 70.95 | 7,053 | +0.01(+0.01%) |
Mar 23, 2023 | 71.11 | 71.28 | 70.86 | 70.94 | 8,279 | -0.05(-0.07%) |
Mar 22, 2023 | 71.21 | 71.53 | 70.86 | 70.99 | 13,062 | -0.21(-0.29%) |
Mar 21, 2023 | 70.93 | 71.29 | 70.75 | 71.20 | 21,582 | +0.89(+1.26%) |
Mar 20, 2023 | 70.06 | 70.44 | 70.06 | 70.31 | 21,797 | +0.35(+0.50%) |
Mar 17, 2023 | 70.23 | 70.52 | 69.91 | 69.96 | 84,233 | -0.77(-1.09%) |
Mar 16, 2023 | 70.06 | 70.86 | 69.95 | 70.73 | 13,986 | +0.38(+0.55%) |
Mar 15, 2023 | 69.66 | 70.41 | 69.65 | 70.35 | 79,095 | -0.29(-0.41%) |
Mar 14, 2023 | 70.63 | 71.29 | 70.31 | 70.64 | 38,580 | +0.44(+0.63%) |
Mar 13, 2023 | 70.04 | 70.53 | 69.69 | 70.20 | 97,025 | -0.66(-0.93%) |
Mar 10, 2023 | 70.98 | 71.15 | 70.81 | 70.86 | 22,430 | -0.59(-0.83%) |
Mar 09, 2023 | 71.91 | 71.97 | 71.36 | 71.45 | 10,929 | -0.44(-0.61%) |
Mar 08, 2023 | 71.95 | 71.95 | 71.74 | 71.89 | 7,757 | -0.16(-0.22%) |
Mar 07, 2023 | 72.28 | 72.28 | 72.03 | 72.05 | 16,233 | -0.21(-0.29%) |
Mar 06, 2023 | 72.48 | 72.56 | 72.26 | 72.26 | 8,196 | -0.25(-0.34%) |
Mar 03, 2023 | 72.16 | 72.51 | 72.16 | 72.51 | 6,857 | +0.20(+0.28%) |
Mar 02, 2023 | 72.06 | 72.35 | 71.92 | 72.31 | 35,204 | +0.47(+0.65%) |