Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.02 | 73.28 | 72.92 | 73.20 | 946,461 | +0.25(+0.34%) |
May 30, 2023 | 72.72 | 72.98 | 72.66 | 72.95 | 542,058 | +0.47(+0.65%) |
May 26, 2023 | 72.29 | 72.48 | 72.17 | 72.48 | 869,877 | +0.12(+0.16%) |
May 25, 2023 | 72.61 | 72.68 | 72.33 | 72.36 | 1,218,133 | -0.40(-0.56%) |
May 24, 2023 | 72.99 | 73.00 | 72.70 | 72.77 | 1,229,044 | -0.14(-0.20%) |
May 23, 2023 | 72.77 | 72.99 | 72.71 | 72.91 | 951,923 | +0.07(+0.09%) |
May 22, 2023 | 72.91 | 73.04 | 72.79 | 72.85 | 968,670 | -0.05(-0.07%) |
May 19, 2023 | 72.95 | 73.15 | 72.78 | 72.89 | 1,733,817 | -0.22(-0.30%) |
May 18, 2023 | 73.18 | 73.20 | 73.03 | 73.12 | 787,506 | -0.36(-0.49%) |
May 17, 2023 | 73.70 | 73.70 | 73.38 | 73.47 | 931,899 | -0.13(-0.18%) |
May 16, 2023 | 73.62 | 73.70 | 73.49 | 73.61 | 872,393 | -0.21(-0.29%) |
May 15, 2023 | 73.80 | 73.85 | 73.77 | 73.82 | 3,145,579 | -0.15(-0.21%) |
May 12, 2023 | 74.36 | 74.40 | 73.97 | 73.97 | 750,117 | -0.37(-0.49%) |
May 11, 2023 | 74.56 | 74.61 | 74.33 | 74.34 | 778,065 | +0.13(+0.17%) |
May 10, 2023 | 74.03 | 74.22 | 73.96 | 74.21 | 894,388 | +0.54(+0.73%) |
May 09, 2023 | 73.72 | 73.81 | 73.67 | 73.67 | 1,333,113 | -0.08(-0.10%) |
May 08, 2023 | 73.80 | 73.88 | 73.69 | 73.75 | 1,034,902 | -0.40(-0.55%) |
May 05, 2023 | 74.17 | 74.19 | 73.99 | 74.16 | 980,197 | -0.38(-0.50%) |
May 04, 2023 | 74.31 | 74.82 | 74.23 | 74.53 | 1,163,135 | +0.08(+0.10%) |
May 03, 2023 | 74.27 | 74.48 | 74.16 | 74.45 | 1,076,793 | +0.34(+0.45%) |
May 02, 2023 | 73.52 | 74.13 | 73.47 | 74.12 | 883,711 | +0.79(+1.08%) |
May 01, 2023 | 73.89 | 73.89 | 73.27 | 73.33 | 829,855 | -0.80(-1.07%) |
Apr 28, 2023 | 74.00 | 74.12 | 73.86 | 74.12 | 730,402 | +0.53(+0.72%) |
Apr 27, 2023 | 73.84 | 73.84 | 73.59 | 73.60 | 664,845 | -0.39(-0.53%) |
Apr 26, 2023 | 74.26 | 74.31 | 73.90 | 73.99 | 710,150 | -0.32(-0.43%) |
Apr 25, 2023 | 74.05 | 74.32 | 74.03 | 74.31 | 758,952 | +0.57(+0.77%) |
Apr 24, 2023 | 73.54 | 73.74 | 73.54 | 73.74 | 652,572 | +0.36(+0.48%) |
Apr 21, 2023 | 73.65 | 73.71 | 73.34 | 73.38 | 718,533 | -0.10(-0.13%) |
Apr 20, 2023 | 73.46 | 73.56 | 73.45 | 73.48 | 1,490,500 | +0.31(+0.42%) |
Apr 19, 2023 | 73.23 | 73.27 | 73.09 | 73.17 | 1,371,421 | -0.18(-0.25%) |
Apr 18, 2023 | 73.35 | 73.49 | 73.29 | 73.36 | 802,771 | +0.06(+0.08%) |
Apr 17, 2023 | 73.48 | 73.49 | 73.26 | 73.30 | 1,791,653 | -0.37(-0.51%) |
Apr 14, 2023 | 73.68 | 73.77 | 73.56 | 73.67 | 1,032,284 | -0.32(-0.43%) |
Apr 13, 2023 | 74.16 | 74.26 | 73.90 | 73.99 | 955,454 | +0.00(+0.00%) |
Apr 12, 2023 | 74.20 | 74.25 | 73.83 | 73.99 | 694,329 | +0.13(+0.18%) |
Apr 11, 2023 | 74.03 | 74.03 | 73.74 | 73.86 | 1,254,221 | -0.10(-0.13%) |
Apr 10, 2023 | 73.94 | 73.95 | 73.78 | 73.95 | 1,055,107 | -0.49(-0.66%) |
Apr 06, 2023 | 74.47 | 74.59 | 74.42 | 74.44 | 2,754,899 | +0.02(+0.03%) |
Apr 05, 2023 | 74.48 | 74.67 | 74.38 | 74.42 | 1,253,666 | +0.17(+0.23%) |
Apr 04, 2023 | 73.77 | 74.32 | 73.61 | 74.25 | 1,856,323 | +0.33(+0.44%) |
Apr 03, 2023 | 73.48 | 73.93 | 73.41 | 73.92 | 729,561 | +0.36(+0.49%) |
Mar 31, 2023 | 73.28 | 73.58 | 73.16 | 73.56 | 870,821 | +0.41(+0.56%) |
Mar 30, 2023 | 73.02 | 73.19 | 72.96 | 73.15 | 592,452 | +0.13(+0.18%) |
Mar 29, 2023 | 72.94 | 73.13 | 72.88 | 73.01 | 735,241 | -0.02(-0.03%) |
Mar 28, 2023 | 73.00 | 73.13 | 72.96 | 73.03 | 866,607 | -0.14(-0.20%) |
Mar 27, 2023 | 73.37 | 73.43 | 73.15 | 73.18 | 508,510 | -0.82(-1.11%) |
Mar 24, 2023 | 74.11 | 74.28 | 73.85 | 74.00 | 1,070,873 | +0.17(+0.23%) |
Mar 23, 2023 | 73.37 | 73.91 | 73.37 | 73.83 | 738,221 | +0.47(+0.64%) |
Mar 22, 2023 | 72.53 | 73.60 | 72.53 | 73.36 | 861,771 | +0.73(+1.00%) |
Mar 21, 2023 | 72.75 | 72.97 | 72.63 | 72.63 | 532,204 | -0.38(-0.53%) |
Mar 20, 2023 | 73.40 | 73.40 | 72.91 | 73.01 | 506,146 | -0.31(-0.42%) |
Mar 17, 2023 | 72.97 | 73.52 | 72.92 | 73.32 | 734,004 | +0.58(+0.80%) |
Mar 16, 2023 | 73.43 | 73.50 | 72.52 | 72.74 | 1,038,903 | -0.39(-0.54%) |
Mar 15, 2023 | 73.19 | 73.49 | 72.79 | 73.13 | 975,780 | +0.84(+1.17%) |
Mar 14, 2023 | 72.42 | 72.57 | 72.08 | 72.28 | 1,292,861 | -0.43(-0.59%) |
Mar 13, 2023 | 72.75 | 73.29 | 72.51 | 72.72 | 1,169,701 | +0.59(+0.82%) |
Mar 10, 2023 | 71.78 | 72.13 | 71.69 | 72.12 | 944,393 | +1.03(+1.44%) |
Mar 09, 2023 | 70.86 | 71.18 | 70.84 | 71.10 | 608,194 | +0.35(+0.50%) |
Mar 08, 2023 | 70.96 | 71.11 | 70.67 | 70.74 | 973,566 | -0.10(-0.14%) |
Mar 07, 2023 | 71.08 | 71.08 | 70.71 | 70.84 | 1,037,890 | -0.12(-0.18%) |
Mar 06, 2023 | 71.24 | 71.24 | 70.90 | 70.96 | 799,441 | -0.07(-0.09%) |
Mar 03, 2023 | 70.85 | 71.03 | 70.69 | 71.03 | 1,651,510 | +0.51(+0.72%) |
Mar 02, 2023 | 70.40 | 70.58 | 70.40 | 70.52 | 2,539,397 | -0.17(-0.24%) |
Mar 01, 2023 | 70.93 | 70.97 | 70.68 | 70.69 | 1,088,561 | -0.45(-0.63%) |
Feb 28, 2023 | 70.93 | 71.19 | 70.84 | 71.14 | 824,423 | +0.00(+0.00%) |
Feb 27, 2023 | 71.18 | 71.24 | 71.04 | 71.14 | 745,604 | +0.13(+0.19%) |
Feb 24, 2023 | 70.96 | 71.04 | 70.85 | 71.01 | 863,760 | -0.35(-0.50%) |
Feb 23, 2023 | 71.10 | 71.40 | 71.10 | 71.36 | 528,963 | +0.30(+0.42%) |
Feb 22, 2023 | 71.10 | 71.27 | 71.05 | 71.06 | 709,861 | +0.08(+0.11%) |
Feb 21, 2023 | 71.27 | 71.29 | 70.97 | 70.99 | 725,726 | -0.69(-0.96%) |
Feb 17, 2023 | 71.37 | 71.71 | 71.36 | 71.68 | 1,389,673 | +0.15(+0.21%) |
Feb 16, 2023 | 71.54 | 71.72 | 71.44 | 71.52 | 1,018,615 | -0.20(-0.28%) |
Feb 15, 2023 | 71.84 | 71.90 | 71.65 | 71.72 | 802,969 | -0.18(-0.25%) |
Feb 14, 2023 | 72.03 | 72.14 | 71.71 | 71.91 | 858,987 | -0.31(-0.42%) |
Feb 13, 2023 | 72.27 | 72.27 | 72.03 | 72.21 | 758,087 | +0.13(+0.19%) |
Feb 10, 2023 | 72.34 | 72.34 | 72.03 | 72.08 | 1,004,635 | -0.30(-0.41%) |
Feb 09, 2023 | 72.85 | 72.86 | 72.32 | 72.38 | 889,606 | -0.28(-0.38%) |
Feb 08, 2023 | 72.58 | 72.71 | 72.44 | 72.65 | 803,093 | +0.12(+0.17%) |
Feb 07, 2023 | 72.61 | 72.95 | 72.48 | 72.53 | 1,158,090 | -0.08(-0.11%) |
Feb 06, 2023 | 72.83 | 72.85 | 72.60 | 72.60 | 2,321,373 | -0.66(-0.90%) |
Feb 03, 2023 | 73.40 | 73.47 | 73.14 | 73.26 | 1,476,924 | -0.68(-0.92%) |
Feb 02, 2023 | 74.13 | 74.21 | 73.90 | 73.94 | 1,469,866 | +0.07(+0.09%) |
Feb 01, 2023 | 73.49 | 73.93 | 73.26 | 73.88 | 1,484,724 | +0.55(+0.75%) |
Jan 31, 2023 | 73.23 | 73.36 | 73.03 | 73.33 | 851,169 | +0.35(+0.48%) |
Jan 30, 2023 | 73.00 | 73.13 | 72.92 | 72.97 | 1,024,681 | -0.19(-0.26%) |
Jan 27, 2023 | 73.13 | 73.20 | 73.07 | 73.17 | 910,544 | -0.15(-0.21%) |
Jan 26, 2023 | 73.37 | 73.48 | 73.19 | 73.32 | 787,318 | -0.12(-0.17%) |
Jan 25, 2023 | 73.39 | 73.54 | 73.25 | 73.44 | 783,382 | +0.05(+0.06%) |
Jan 24, 2023 | 73.19 | 73.41 | 72.97 | 73.39 | 991,056 | +0.30(+0.40%) |
Jan 23, 2023 | 73.08 | 73.26 | 73.04 | 73.10 | 1,059,856 | -0.15(-0.21%) |
Jan 20, 2023 | 73.32 | 73.38 | 73.15 | 73.25 | 2,816,102 | -0.36(-0.49%) |
Jan 19, 2023 | 73.59 | 73.71 | 73.50 | 73.61 | 1,891,070 | -0.12(-0.17%) |
Jan 18, 2023 | 73.69 | 73.80 | 73.49 | 73.74 | 1,523,713 | +0.75(+1.03%) |
Jan 17, 2023 | 72.91 | 73.13 | 72.91 | 72.98 | 910,707 | -0.10(-0.13%) |
Jan 13, 2023 | 73.20 | 73.33 | 72.99 | 73.08 | 1,863,720 | -0.26(-0.35%) |
Jan 12, 2023 | 73.02 | 73.37 | 72.75 | 73.34 | 1,235,556 | +0.58(+0.80%) |
Jan 11, 2023 | 72.56 | 72.76 | 72.54 | 72.75 | 965,158 | +0.38(+0.53%) |
Jan 10, 2023 | 72.41 | 72.51 | 72.23 | 72.37 | 1,154,125 | -0.27(-0.37%) |
Jan 09, 2023 | 72.42 | 72.77 | 72.39 | 72.64 | 1,915,024 | +0.21(+0.29%) |
Jan 06, 2023 | 71.71 | 72.53 | 71.63 | 72.43 | 744,692 | +0.83(+1.16%) |
Jan 05, 2023 | 71.38 | 71.64 | 71.27 | 71.60 | 1,134,860 | -0.10(-0.15%) |
Jan 04, 2023 | 71.76 | 71.80 | 71.56 | 71.70 | 687,053 | +0.41(+0.58%) |
Jan 03, 2023 | 71.54 | 71.57 | 71.18 | 71.29 | 987,884 | +0.37(+0.52%) |
Dec 30, 2022 | 71.00 | 71.11 | 70.81 | 70.92 | 983,295 | -0.27(-0.38%) |
Dec 29, 2022 | 71.07 | 71.19 | 70.98 | 71.19 | 2,400,959 | +0.31(+0.44%) |
Dec 28, 2022 | 71.13 | 71.16 | 70.87 | 70.87 | 1,029,145 | -0.14(-0.20%) |
Dec 27, 2022 | 71.26 | 71.33 | 71.00 | 71.02 | 1,802,070 | -0.54(-0.76%) |
Dec 23, 2022 | 71.57 | 71.65 | 71.48 | 71.56 | 821,696 | -0.22(-0.30%) |
Dec 22, 2022 | 71.69 | 71.90 | 71.67 | 71.78 | 1,331,897 | +0.00(+0.00%) |
Dec 21, 2022 | 71.80 | 71.93 | 71.68 | 71.78 | 1,446,059 | +0.16(+0.23%) |
Dec 20, 2022 | 71.64 | 71.73 | 71.53 | 71.62 | 1,181,957 | -0.49(-0.67%) |
Dec 19, 2022 | 72.14 | 72.24 | 72.01 | 72.10 | 1,368,616 | -0.46(-0.63%) |
Dec 16, 2022 | 72.24 | 72.67 | 72.21 | 72.56 | 3,009,942 | -0.10(-0.14%) |
Dec 15, 2022 | 72.58 | 72.71 | 72.47 | 72.67 | 1,553,291 | +0.08(+0.10%) |
Dec 14, 2022 | 72.49 | 72.68 | 72.15 | 72.59 | 1,134,409 | +0.15(+0.21%) |
Dec 13, 2022 | 72.61 | 72.91 | 72.40 | 72.44 | 1,203,172 | +0.56(+0.78%) |
Dec 12, 2022 | 72.18 | 72.27 | 71.80 | 71.87 | 1,117,839 | -0.11(-0.16%) |
Dec 09, 2022 | 72.16 | 72.19 | 71.94 | 71.99 | 889,037 | -0.33(-0.46%) |
Dec 08, 2022 | 72.36 | 72.50 | 72.22 | 72.32 | 794,660 | -0.31(-0.43%) |
Dec 07, 2022 | 72.25 | 72.67 | 72.25 | 72.64 | 1,391,835 | +0.54(+0.75%) |
Dec 06, 2022 | 72.01 | 72.16 | 71.91 | 72.09 | 1,600,038 | +0.26(+0.36%) |
Dec 05, 2022 | 72.13 | 72.13 | 71.76 | 71.84 | 2,347,024 | -0.56(-0.78%) |
Dec 02, 2022 | 71.85 | 72.41 | 71.75 | 72.40 | 1,313,662 | +0.17(+0.24%) |
Dec 01, 2022 | 71.83 | 72.25 | 71.74 | 72.23 | 1,768,557 | +0.67(+0.93%) |
Nov 30, 2022 | 70.88 | 71.61 | 70.77 | 71.56 | 1,150,245 | +0.59(+0.83%) |
Nov 29, 2022 | 71.06 | 71.14 | 70.94 | 70.97 | 923,505 | -0.24(-0.33%) |
Nov 28, 2022 | 71.44 | 71.44 | 71.11 | 71.21 | 1,060,203 | -0.03(-0.04%) |
Nov 25, 2022 | 71.21 | 71.32 | 71.12 | 71.24 | 300,638 | -0.01(-0.01%) |
Nov 23, 2022 | 71.02 | 71.28 | 71.00 | 71.25 | 677,570 | +0.29(+0.42%) |
Nov 22, 2022 | 70.84 | 71.00 | 70.76 | 70.95 | 1,297,146 | +0.35(+0.50%) |
Nov 21, 2022 | 70.87 | 70.95 | 70.59 | 70.60 | 1,501,116 | -0.08(-0.11%) |
Nov 18, 2022 | 70.80 | 70.92 | 70.63 | 70.68 | 766,483 | -0.18(-0.25%) |
Nov 17, 2022 | 70.82 | 70.89 | 70.66 | 70.86 | 1,572,598 | -0.38(-0.53%) |
Nov 16, 2022 | 71.06 | 71.29 | 70.96 | 71.24 | 1,813,825 | +0.40(+0.56%) |
Nov 15, 2022 | 70.69 | 70.86 | 70.55 | 70.84 | 1,937,715 | +0.52(+0.74%) |
Nov 14, 2022 | 70.41 | 70.45 | 70.23 | 70.32 | 961,568 | -0.21(-0.30%) |
Nov 11, 2022 | 70.27 | 70.56 | 70.23 | 70.52 | 1,006,559 | -0.02(-0.03%) |
Nov 10, 2022 | 69.93 | 70.54 | 69.93 | 70.54 | 760,871 | +1.51(+2.19%) |
Nov 09, 2022 | 68.82 | 69.10 | 68.73 | 69.03 | 860,329 | +0.16(+0.23%) |
Nov 08, 2022 | 68.69 | 68.97 | 68.65 | 68.87 | 858,533 | +0.29(+0.43%) |
Nov 07, 2022 | 68.82 | 68.82 | 68.49 | 68.58 | 977,636 | -0.19(-0.28%) |
Nov 04, 2022 | 68.79 | 68.97 | 68.59 | 68.77 | 1,053,388 | +0.08(+0.11%) |
Nov 03, 2022 | 68.38 | 68.78 | 68.31 | 68.69 | 1,462,169 | -0.24(-0.34%) |
Nov 02, 2022 | 69.15 | 68.77 | 68.93 | 943,446 | -0.15(-0.22%) | |
Nov 01, 2022 | 69.48 | 69.50 | 68.93 | 69.08 | 1,014,829 | +0.06(+0.08%) |
Oct 31, 2022 | 69.01 | 69.10 | 68.81 | 69.02 | 883,470 | -0.26(-0.37%) |
Oct 28, 2022 | 69.00 | 69.42 | 69.00 | 69.28 | 876,061 | -0.13(-0.19%) |
Oct 27, 2022 | 69.25 | 69.55 | 69.09 | 69.41 | 1,288,850 | +0.34(+0.49%) |
Oct 26, 2022 | 68.89 | 69.22 | 68.89 | 69.07 | 1,034,956 | +0.26(+0.37%) |
Oct 25, 2022 | 68.66 | 69.04 | 68.66 | 68.81 | 1,496,017 | +0.61(+0.89%) |
Oct 24, 2022 | 68.16 | 68.42 | 67.94 | 68.21 | 1,066,784 | -0.01(-0.01%) |
Oct 21, 2022 | 67.75 | 68.26 | 67.69 | 68.22 | 952,932 | +0.30(+0.45%) |
Oct 20, 2022 | 68.09 | 68.40 | 67.83 | 67.91 | 1,988,253 | -0.38(-0.56%) |
Oct 19, 2022 | 68.45 | 68.64 | 68.29 | 68.29 | 920,887 | -0.69(-1.00%) |
Oct 18, 2022 | 68.99 | 69.10 | 68.64 | 68.98 | 1,360,342 | +0.18(+0.26%) |
Oct 17, 2022 | 69.11 | 69.25 | 68.77 | 68.80 | 3,136,856 | +0.22(+0.32%) |
Oct 14, 2022 | 69.20 | 69.42 | 68.57 | 68.59 | 2,167,619 | -0.45(-0.65%) |
Oct 13, 2022 | 68.35 | 69.25 | 68.25 | 69.03 | 961,220 | -0.10(-0.15%) |
Oct 12, 2022 | 68.92 | 69.28 | 68.90 | 69.14 | 767,486 | +0.09(+0.12%) |
Oct 11, 2022 | 69.09 | 69.42 | 68.96 | 69.05 | 855,078 | +0.05(+0.07%) |
Oct 10, 2022 | 69.30 | 69.35 | 68.74 | 69.00 | 767,266 | -0.35(-0.51%) |
Oct 07, 2022 | 69.39 | 69.56 | 69.33 | 69.35 | 733,328 | -0.38(-0.54%) |
Oct 06, 2022 | 69.97 | 70.03 | 69.68 | 69.73 | 1,146,636 | -0.32(-0.46%) |
Oct 05, 2022 | 70.11 | 70.23 | 69.69 | 70.06 | 745,270 | -0.46(-0.66%) |
Oct 04, 2022 | 70.55 | 70.86 | 70.41 | 70.52 | 1,287,864 | +0.24(+0.34%) |
Oct 03, 2022 | 70.04 | 70.78 | 70.03 | 70.28 | 1,599,380 | +0.77(+1.10%) |
Sep 30, 2022 | 69.81 | 70.07 | 69.34 | 69.52 | 4,254,016 | -0.14(-0.20%) |
Sep 29, 2022 | 69.51 | 69.83 | 69.40 | 69.66 | 947,181 | -0.41(-0.58%) |
Sep 28, 2022 | 69.49 | 70.07 | 69.34 | 70.07 | 1,082,410 | +1.27(+1.84%) |
Sep 27, 2022 | 69.26 | 69.40 | 68.75 | 68.80 | 1,436,836 | -0.46(-0.67%) |
Sep 26, 2022 | 69.95 | 69.96 | 69.19 | 69.26 | 1,357,808 | -1.00(-1.43%) |
Sep 23, 2022 | 70.20 | 70.29 | 69.96 | 70.26 | 1,454,220 | -0.01(-0.01%) |
Sep 22, 2022 | 70.60 | 70.61 | 70.25 | 70.27 | 1,170,941 | -0.86(-1.21%) |
Sep 21, 2022 | 70.96 | 71.27 | 70.67 | 71.14 | 712,005 | +0.11(+0.16%) |
Sep 20, 2022 | 71.00 | 71.17 | 70.89 | 71.02 | 3,048,358 | -0.42(-0.58%) |
Sep 19, 2022 | 71.30 | 71.50 | 71.23 | 71.44 | 2,612,132 | -0.09(-0.12%) |
Sep 16, 2022 | 71.34 | 71.67 | 71.31 | 71.52 | 1,081,772 | +0.07(+0.09%) |
Sep 15, 2022 | 71.53 | 71.64 | 71.40 | 71.46 | 1,332,514 | -0.26(-0.36%) |
Sep 14, 2022 | 71.55 | 71.87 | 71.55 | 71.71 | 824,157 | -0.01(-0.01%) |
Sep 13, 2022 | 71.71 | 71.72 | 71.56 | 71.72 | 954,285 | -0.41(-0.56%) |
Sep 12, 2022 | 72.43 | 72.52 | 72.05 | 72.13 | 994,844 | -0.10(-0.14%) |
Sep 09, 2022 | 72.29 | 72.52 | 72.17 | 72.23 | 615,762 | -0.01(-0.01%) |
Sep 08, 2022 | 72.25 | 72.52 | 72.22 | 72.24 | 703,142 | -0.13(-0.18%) |
Sep 07, 2022 | 72.18 | 72.44 | 72.11 | 72.37 | 592,953 | +0.45(+0.63%) |
Sep 06, 2022 | 72.26 | 72.34 | 71.89 | 71.92 | 797,596 | -0.61(-0.85%) |
Sep 02, 2022 | 72.46 | 72.77 | 72.46 | 72.54 | 594,305 | +0.23(+0.31%) |
Sep 01, 2022 | 72.36 | 72.41 | 72.04 | 72.31 | 1,212,635 | -0.34(-0.47%) |
Aug 31, 2022 | 72.94 | 73.07 | 72.60 | 72.65 | 420,331 | -0.40(-0.54%) |
Aug 30, 2022 | 73.09 | 73.26 | 72.83 | 73.05 | 471,369 | +0.01(+0.01%) |
Aug 29, 2022 | 73.13 | 73.20 | 72.99 | 73.04 | 487,319 | -0.42(-0.58%) |
Aug 26, 2022 | 73.53 | 73.71 | 73.34 | 73.46 | 924,485 | -0.25(-0.33%) |
Aug 25, 2022 | 73.28 | 73.72 | 73.21 | 73.71 | 2,349,471 | +0.46(+0.63%) |
Aug 24, 2022 | 73.19 | 73.32 | 73.16 | 73.25 | 806,756 | -0.19(-0.26%) |
Aug 23, 2022 | 73.38 | 73.79 | 73.31 | 73.43 | 1,778,771 | -0.08(-0.12%) |
Aug 22, 2022 | 73.74 | 73.74 | 73.43 | 73.52 | 589,056 | -0.36(-0.49%) |
Aug 19, 2022 | 73.90 | 73.91 | 73.71 | 73.88 | 563,085 | -0.42(-0.57%) |
Aug 18, 2022 | 74.35 | 74.53 | 74.25 | 74.30 | 625,889 | +0.08(+0.10%) |
Aug 17, 2022 | 74.31 | 74.38 | 73.89 | 74.23 | 768,630 | -0.49(-0.66%) |
Aug 16, 2022 | 74.80 | 74.80 | 74.44 | 74.72 | 1,147,353 | -0.15(-0.20%) |
Aug 15, 2022 | 74.97 | 75.00 | 74.82 | 74.87 | 733,271 | +0.19(+0.25%) |
Aug 12, 2022 | 74.48 | 74.71 | 74.41 | 74.68 | 417,850 | +0.32(+0.43%) |
Aug 11, 2022 | 74.76 | 75.03 | 74.30 | 74.36 | 699,823 | -0.35(-0.47%) |
Aug 10, 2022 | 74.76 | 75.06 | 74.65 | 74.71 | 609,557 | +0.25(+0.33%) |
Aug 09, 2022 | 74.50 | 74.52 | 74.37 | 74.46 | 534,685 | -0.20(-0.27%) |
Aug 08, 2022 | 74.53 | 74.74 | 74.53 | 74.66 | 596,256 | +0.26(+0.36%) |
Aug 05, 2022 | 74.34 | 74.44 | 74.20 | 74.40 | 534,108 | -0.87(-1.15%) |
Aug 04, 2022 | 75.02 | 75.27 | 74.91 | 75.27 | 641,531 | +0.33(+0.44%) |
Aug 03, 2022 | 74.55 | 74.94 | 74.25 | 74.94 | 990,343 | +0.36(+0.48%) |
Aug 02, 2022 | 75.45 | 75.53 | 74.55 | 74.58 | 641,453 | -0.90(-1.19%) |
Aug 01, 2022 | 75.44 | 75.58 | 75.29 | 75.47 | 1,350,077 | +0.20(+0.26%) |
Jul 29, 2022 | 75.11 | 75.42 | 75.00 | 75.28 | 849,567 | +0.13(+0.18%) |
Jul 28, 2022 | 75.10 | 75.45 | 74.96 | 75.15 | 1,166,822 | +0.59(+0.80%) |
Jul 27, 2022 | 74.36 | 74.83 | 74.36 | 74.55 | 550,981 | +0.28(+0.38%) |
Jul 26, 2022 | 74.57 | 74.63 | 74.22 | 74.27 | 527,411 | -0.01(-0.01%) |
Jul 25, 2022 | 74.18 | 74.33 | 74.13 | 74.28 | 850,770 | -0.24(-0.32%) |
Jul 22, 2022 | 74.41 | 74.73 | 74.30 | 74.51 | 764,927 | +0.65(+0.88%) |
Jul 21, 2022 | 73.36 | 73.87 | 73.32 | 73.86 | 721,146 | +0.73(+0.99%) |
Jul 20, 2022 | 73.40 | 73.45 | 73.07 | 73.14 | 477,632 | -0.09(-0.13%) |
Jul 19, 2022 | 73.17 | 73.34 | 73.09 | 73.23 | 517,045 | -0.11(-0.15%) |
Jul 18, 2022 | 73.47 | 73.47 | 73.18 | 73.35 | 891,037 | -0.24(-0.33%) |
Jul 15, 2022 | 73.27 | 73.69 | 73.27 | 73.59 | 666,900 | +0.37(+0.50%) |
Jul 14, 2022 | 73.06 | 73.45 | 72.96 | 73.22 | 680,813 | -0.41(-0.55%) |
Jul 13, 2022 | 72.93 | 73.70 | 72.92 | 73.63 | 839,057 | +0.43(+0.59%) |
Jul 12, 2022 | 73.58 | 73.67 | 73.19 | 73.19 | 1,268,509 | -0.09(-0.13%) |
Jul 11, 2022 | 73.09 | 73.41 | 73.09 | 73.29 | 806,512 | +0.38(+0.52%) |
Jul 08, 2022 | 73.07 | 73.07 | 72.85 | 72.91 | 852,564 | -0.36(-0.49%) |
Jul 07, 2022 | 73.55 | 73.55 | 73.15 | 73.27 | 2,867,739 | -0.21(-0.28%) |
Jul 06, 2022 | 74.16 | 74.17 | 73.41 | 73.48 | 819,882 | -0.52(-0.70%) |
Jul 05, 2022 | 73.99 | 74.16 | 73.88 | 74.00 | 1,036,548 | +0.17(+0.23%) |
Jul 01, 2022 | 73.27 | 74.13 | 73.27 | 73.83 | 992,328 | +0.78(+1.06%) |
Jun 30, 2022 | 72.91 | 73.18 | 72.90 | 73.05 | 728,520 | +0.39(+0.53%) |
Jun 29, 2022 | 72.23 | 72.67 | 72.23 | 72.67 | 1,375,010 | +0.45(+0.63%) |
Jun 28, 2022 | 72.17 | 72.42 | 72.06 | 72.21 | 1,427,120 | +0.00(+0.00%) |
Jun 27, 2022 | 72.25 | 72.52 | 72.15 | 72.21 | 1,134,776 | -0.40(-0.54%) |
Jun 24, 2022 | 72.59 | 72.97 | 72.58 | 72.61 | 1,297,670 | -0.10(-0.14%) |
Jun 23, 2022 | 72.61 | 73.15 | 72.61 | 72.71 | 1,862,746 | +0.40(+0.56%) |
Jun 22, 2022 | 72.27 | 72.49 | 72.26 | 72.31 | 1,452,817 | +0.61(+0.85%) |
Jun 21, 2022 | 71.73 | 71.98 | 71.65 | 71.70 | 1,457,388 | -0.32(-0.44%) |
Jun 17, 2022 | 71.99 | 72.16 | 71.67 | 72.02 | 1,071,620 | -0.01(-0.01%) |
Jun 16, 2022 | 71.08 | 72.04 | 71.08 | 72.03 | 1,694,173 | +0.29(+0.41%) |
Jun 15, 2022 | 71.40 | 71.83 | 71.06 | 71.73 | 1,970,485 | +0.83(+1.17%) |
Jun 14, 2022 | 71.45 | 71.60 | 70.74 | 70.91 | 2,125,646 | -0.40(-0.57%) |
Jun 13, 2022 | 71.76 | 71.85 | 70.93 | 71.31 | 1,808,051 | -1.21(-1.67%) |
Jun 10, 2022 | 72.81 | 72.82 | 72.38 | 72.52 | 974,473 | -0.69(-0.94%) |
Jun 09, 2022 | 73.25 | 73.40 | 73.17 | 73.21 | 763,606 | -0.20(-0.27%) |
Jun 08, 2022 | 73.47 | 73.63 | 73.39 | 73.41 | 830,502 | -0.23(-0.31%) |
Jun 07, 2022 | 73.54 | 73.76 | 73.54 | 73.63 | 768,516 | +0.20(+0.27%) |
Jun 06, 2022 | 73.75 | 73.77 | 73.37 | 73.44 | 1,130,965 | -0.36(-0.48%) |
Jun 03, 2022 | 73.68 | 73.85 | 73.68 | 73.79 | 694,173 | -0.24(-0.32%) |
Jun 02, 2022 | 74.01 | 74.03 | 73.79 | 74.03 | 1,086,716 | +0.20(+0.27%) |