Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 76.31 | 76.84 | 75.80 | 76.42 | 6,446 | +0.49(+0.64%) |
May 30, 2024 | 75.70 | 75.93 | 75.15 | 75.93 | 1,559 | +0.64(+0.86%) |
May 29, 2024 | 73.65 | 75.29 | 73.65 | 75.29 | 7,106 | +1.04(+1.40%) |
May 28, 2024 | 74.14 | 74.25 | 73.94 | 74.25 | 1,602 | +0.47(+0.63%) |
May 24, 2024 | 73.16 | 73.89 | 73.16 | 73.78 | 1,229 | +1.09(+1.51%) |
May 23, 2024 | 73.55 | 73.59 | 72.42 | 72.69 | 1,467 | -1.58(-2.13%) |
May 22, 2024 | 74.15 | 74.27 | 74.10 | 74.27 | 4,782 | -0.53(-0.71%) |
May 21, 2024 | 75.57 | 75.57 | 74.53 | 74.80 | 3,217 | -0.92(-1.22%) |
May 20, 2024 | 75.71 | 76.11 | 75.60 | 75.72 | 4,061 | +0.31(+0.41%) |
May 17, 2024 | 74.74 | 75.41 | 74.74 | 75.41 | 1,632 | +0.67(+0.90%) |
May 16, 2024 | 74.02 | 74.74 | 73.94 | 74.74 | 3,328 | +1.16(+1.57%) |
May 15, 2024 | 73.27 | 73.58 | 73.26 | 73.58 | 1,575 | +0.18(+0.25%) |
May 14, 2024 | 72.64 | 73.40 | 72.64 | 73.40 | 6,811 | +1.25(+1.73%) |
May 13, 2024 | 72.39 | 73.00 | 72.00 | 72.15 | 2,087 | +0.05(+0.07%) |
May 10, 2024 | 71.97 | 72.11 | 71.86 | 72.11 | 1,838 | +0.33(+0.46%) |
May 09, 2024 | 70.35 | 71.78 | 70.27 | 71.78 | 12,137 | +1.43(+2.03%) |
May 08, 2024 | 70.50 | 70.50 | 70.35 | 70.35 | 987 | -0.01(-0.01%) |
May 07, 2024 | 70.79 | 71.00 | 70.36 | 70.36 | 6,127 | -0.13(-0.18%) |
May 06, 2024 | 70.19 | 70.57 | 70.19 | 70.49 | 1,886 | +0.87(+1.24%) |
May 03, 2024 | 70.60 | 70.60 | 69.53 | 69.62 | 2,222 | +0.35(+0.51%) |
May 02, 2024 | 69.41 | 69.41 | 69.27 | 69.27 | 929 | +0.51(+0.74%) |
May 01, 2024 | 67.93 | 69.21 | 67.93 | 68.76 | 773 | +0.69(+1.02%) |
Apr 30, 2024 | 68.41 | 68.64 | 68.03 | 68.07 | 5,726 | -1.23(-1.78%) |
Apr 29, 2024 | 70.04 | 70.04 | 69.30 | 69.30 | 4,284 | +0.25(+0.36%) |
Apr 26, 2024 | 69.19 | 69.19 | 68.91 | 69.05 | 1,523 | +0.88(+1.29%) |
Apr 25, 2024 | 67.77 | 68.17 | 67.77 | 68.17 | 1,661 | -0.48(-0.70%) |
Apr 24, 2024 | 68.91 | 68.91 | 68.39 | 68.66 | 2,041 | +0.05(+0.07%) |
Apr 23, 2024 | 67.74 | 69.00 | 67.74 | 68.61 | 2,833 | +0.85(+1.25%) |
Apr 22, 2024 | 67.53 | 68.27 | 67.53 | 67.76 | 1,219 | -0.11(-0.16%) |
Apr 19, 2024 | 68.16 | 68.16 | 67.63 | 67.87 | 8,148 | +0.16(+0.23%) |
Apr 18, 2024 | 67.08 | 68.31 | 67.08 | 67.71 | 1,115 | +0.06(+0.09%) |
Apr 17, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 451 | -0.34(-0.50%) |
Apr 16, 2024 | 67.48 | 68.02 | 67.48 | 67.99 | 593 | -0.16(-0.24%) |
Apr 15, 2024 | 69.62 | 69.62 | 68.00 | 68.16 | 1,186 | -0.86(-1.25%) |
Apr 12, 2024 | 70.30 | 70.30 | 68.98 | 69.02 | 2,911 | -2.07(-2.91%) |
Apr 11, 2024 | 70.72 | 71.09 | 70.05 | 71.09 | 1,222 | +0.65(+0.92%) |
Apr 10, 2024 | 70.76 | 70.76 | 70.44 | 70.44 | 1,000 | -1.82(-2.51%) |
Apr 09, 2024 | 71.94 | 72.26 | 71.74 | 72.26 | 2,338 | +0.64(+0.90%) |
Apr 08, 2024 | 71.44 | 71.81 | 71.44 | 71.62 | 1,082 | +0.29(+0.41%) |
Apr 05, 2024 | 71.48 | 71.62 | 71.32 | 71.32 | 2,605 | -0.35(-0.48%) |
Apr 04, 2024 | 73.58 | 73.58 | 71.66 | 71.67 | 1,893 | -1.30(-1.78%) |
Apr 03, 2024 | 71.59 | 72.97 | 71.59 | 72.97 | 1,521 | +1.01(+1.41%) |
Apr 02, 2024 | 72.66 | 72.66 | 71.92 | 71.95 | 2,353 | -1.58(-2.15%) |
Apr 01, 2024 | 74.39 | 74.39 | 73.45 | 73.53 | 1,779 | -0.72(-0.98%) |
Mar 28, 2024 | 74.42 | 74.55 | 74.16 | 74.26 | 2,281 | +0.15(+0.20%) |
Mar 27, 2024 | 73.69 | 74.11 | 73.69 | 74.11 | 773 | +1.17(+1.61%) |
Mar 26, 2024 | 73.71 | 73.71 | 72.94 | 72.94 | 1,088 | -0.77(-1.04%) |
Mar 25, 2024 | 73.60 | 74.12 | 73.60 | 73.71 | 1,162 | +0.02(+0.03%) |
Mar 22, 2024 | 74.19 | 74.25 | 73.58 | 73.69 | 2,610 | -0.58(-0.78%) |
Mar 21, 2024 | 74.93 | 74.93 | 74.27 | 74.27 | 1,776 | +0.34(+0.45%) |
Mar 20, 2024 | 72.69 | 73.93 | 72.60 | 73.93 | 2,071 | +1.51(+2.08%) |
Mar 19, 2024 | 71.78 | 72.54 | 71.78 | 72.43 | 3,163 | +0.26(+0.37%) |
Mar 18, 2024 | 72.35 | 72.50 | 72.16 | 72.16 | 1,970 | -0.32(-0.45%) |
Mar 15, 2024 | 72.67 | 72.67 | 72.49 | 72.49 | 2,193 | -0.33(-0.46%) |
Mar 14, 2024 | 74.33 | 74.33 | 72.82 | 72.82 | 795 | -1.53(-2.06%) |
Mar 13, 2024 | 74.88 | 74.93 | 74.35 | 74.35 | 2,432 | -0.65(-0.87%) |
Mar 12, 2024 | 75.27 | 75.27 | 74.88 | 75.00 | 1,601 | -0.10(-0.13%) |
Mar 11, 2024 | 75.13 | 75.30 | 75.00 | 75.10 | 1,168 | +0.26(+0.35%) |
Mar 08, 2024 | 75.18 | 75.20 | 74.83 | 74.83 | 2,246 | +0.09(+0.12%) |
Mar 07, 2024 | 75.06 | 75.26 | 74.63 | 74.74 | 13,930 | -0.90(-1.20%) |
Mar 06, 2024 | 75.75 | 75.75 | 75.65 | 75.65 | 750 | +0.43(+0.58%) |
Mar 05, 2024 | 75.41 | 75.64 | 75.11 | 75.21 | 1,006 | -0.11(-0.14%) |
Mar 04, 2024 | 76.07 | 76.07 | 75.20 | 75.32 | 5,905 | -0.57(-0.75%) |
Mar 01, 2024 | 75.00 | 75.93 | 75.00 | 75.89 | 4,419 | +0.76(+1.01%) |
Feb 29, 2024 | 75.64 | 75.64 | 74.95 | 75.13 | 1,855 | +0.49(+0.65%) |
Feb 28, 2024 | 74.95 | 74.95 | 74.64 | 74.64 | 531 | -0.77(-1.02%) |
Feb 27, 2024 | 74.87 | 75.41 | 74.87 | 75.41 | 1,299 | +0.56(+0.74%) |
Feb 26, 2024 | 73.97 | 75.33 | 73.97 | 74.85 | 3,156 | +0.54(+0.72%) |
Feb 23, 2024 | 74.06 | 74.46 | 73.87 | 74.31 | 6,226 | -1.37(-1.82%) |
Feb 22, 2024 | 75.41 | 75.69 | 75.22 | 75.69 | 3,874 | +0.77(+1.02%) |
Feb 21, 2024 | 74.71 | 74.98 | 74.66 | 74.92 | 2,489 | -0.52(-0.68%) |
Feb 20, 2024 | 74.59 | 75.87 | 74.59 | 75.44 | 2,925 | -0.79(-1.04%) |
Feb 16, 2024 | 77.06 | 77.06 | 76.23 | 76.23 | 1,452 | -1.64(-2.11%) |
Feb 15, 2024 | 77.48 | 78.05 | 77.44 | 77.87 | 1,596 | +0.75(+0.98%) |
Feb 14, 2024 | 76.77 | 77.18 | 76.36 | 77.12 | 22,850 | +1.53(+2.02%) |
Feb 13, 2024 | 76.69 | 76.69 | 75.38 | 75.59 | 5,530 | -3.56(-4.50%) |
Feb 12, 2024 | 78.19 | 79.46 | 78.19 | 79.15 | 5,566 | +1.82(+2.35%) |
Feb 09, 2024 | 77.23 | 77.38 | 76.44 | 77.33 | 3,154 | +1.17(+1.54%) |
Feb 08, 2024 | 75.99 | 76.65 | 75.99 | 76.16 | 3,765 | -0.63(-0.82%) |
Feb 07, 2024 | 77.99 | 77.99 | 76.79 | 76.79 | 912 | -0.64(-0.82%) |
Feb 06, 2024 | 75.95 | 77.90 | 75.95 | 77.43 | 8,654 | +0.49(+0.64%) |
Feb 05, 2024 | 77.01 | 77.06 | 76.73 | 76.94 | 4,795 | -1.07(-1.38%) |
Feb 02, 2024 | 78.94 | 78.94 | 77.33 | 78.01 | 3,109 | +0.21(+0.27%) |
Feb 01, 2024 | 77.05 | 77.84 | 77.05 | 77.80 | 2,306 | +1.19(+1.55%) |
Jan 31, 2024 | 77.95 | 77.95 | 76.62 | 76.62 | 4,858 | -1.67(-2.13%) |
Jan 30, 2024 | 79.02 | 79.02 | 78.27 | 78.28 | 5,562 | -1.28(-1.61%) |
Jan 29, 2024 | 78.82 | 79.57 | 78.63 | 79.57 | 13,306 | +0.62(+0.79%) |
Jan 26, 2024 | 79.50 | 79.76 | 78.94 | 78.94 | 3,219 | +0.10(+0.13%) |
Jan 25, 2024 | 78.99 | 79.09 | 78.70 | 78.84 | 1,359 | +0.74(+0.95%) |
Jan 24, 2024 | 80.00 | 80.00 | 78.10 | 78.10 | 3,727 | -1.14(-1.44%) |
Jan 23, 2024 | 79.12 | 79.24 | 78.79 | 79.24 | 2,998 | +0.37(+0.47%) |
Jan 22, 2024 | 78.27 | 78.87 | 78.16 | 78.87 | 2,581 | +1.17(+1.50%) |
Jan 19, 2024 | 77.17 | 77.93 | 77.17 | 77.71 | 2,316 | -0.24(-0.31%) |
Jan 18, 2024 | 78.17 | 78.17 | 77.95 | 77.95 | 1,011 | +0.78(+1.01%) |
Jan 17, 2024 | 77.32 | 77.32 | 76.78 | 77.17 | 1,623 | -0.89(-1.14%) |
Jan 16, 2024 | 78.23 | 78.23 | 77.92 | 78.07 | 1,564 | -0.04(-0.05%) |
Jan 12, 2024 | 78.65 | 79.19 | 78.11 | 78.11 | 3,443 | +0.17(+0.22%) |
Jan 11, 2024 | 78.99 | 78.99 | 77.67 | 77.94 | 14,078 | -1.80(-2.25%) |
Jan 10, 2024 | 79.48 | 79.73 | 79.47 | 79.73 | 1,479 | +0.73(+0.92%) |
Jan 09, 2024 | 78.62 | 79.13 | 78.40 | 79.00 | 13,346 | +0.11(+0.14%) |
Jan 08, 2024 | 77.97 | 78.91 | 77.97 | 78.89 | 1,499 | +0.82(+1.05%) |
Jan 05, 2024 | 78.52 | 78.52 | 77.85 | 78.07 | 2,307 | +0.23(+0.29%) |
Jan 04, 2024 | 77.67 | 77.84 | 77.58 | 77.84 | 1,095 | +0.01(+0.01%) |
Jan 03, 2024 | 78.66 | 78.74 | 77.79 | 77.83 | 1,682 | -1.76(-2.21%) |
Jan 02, 2024 | 79.74 | 80.41 | 79.33 | 79.59 | 3,668 | -0.18(-0.23%) |
Dec 29, 2023 | 80.29 | 80.29 | 79.14 | 79.77 | 29,728 | -0.75(-0.93%) |
Dec 28, 2023 | 80.54 | 80.54 | 80.01 | 80.52 | 18,116 | +0.72(+0.90%) |
Dec 27, 2023 | 80.59 | 80.59 | 79.50 | 79.80 | 8,856 | +0.03(+0.04%) |
Dec 26, 2023 | 79.29 | 80.03 | 79.25 | 79.77 | 2,708 | +1.16(+1.47%) |
Dec 22, 2023 | 78.44 | 78.83 | 78.44 | 78.61 | 1,870 | +0.44(+0.57%) |
Dec 21, 2023 | 76.41 | 78.17 | 76.41 | 78.17 | 14,117 | +1.49(+1.94%) |
Dec 20, 2023 | 77.63 | 78.53 | 76.67 | 76.68 | 10,524 | -1.33(-1.70%) |
Dec 19, 2023 | 77.90 | 78.12 | 77.48 | 78.01 | 12,859 | +0.82(+1.06%) |
Dec 18, 2023 | 77.23 | 77.55 | 77.07 | 77.19 | 4,423 | -0.19(-0.25%) |
Dec 15, 2023 | 77.66 | 77.97 | 77.18 | 77.38 | 3,612 | -0.69(-0.89%) |
Dec 14, 2023 | 76.99 | 78.88 | 76.99 | 78.08 | 6,433 | +2.16(+2.84%) |
Dec 13, 2023 | 73.96 | 75.98 | 73.61 | 75.92 | 11,716 | +2.36(+3.20%) |
Dec 12, 2023 | 73.34 | 73.80 | 73.34 | 73.57 | 2,177 | -0.35(-0.47%) |
Dec 11, 2023 | 74.25 | 74.25 | 73.57 | 73.92 | 2,155 | -0.22(-0.29%) |
Dec 08, 2023 | 72.91 | 74.34 | 72.91 | 74.13 | 6,839 | +1.13(+1.54%) |
Dec 07, 2023 | 72.50 | 73.11 | 72.50 | 73.00 | 3,689 | +0.85(+1.17%) |
Dec 06, 2023 | 72.21 | 73.48 | 72.06 | 72.16 | 5,978 | +0.26(+0.37%) |
Dec 05, 2023 | 73.07 | 73.07 | 71.84 | 71.89 | 14,253 | -1.32(-1.80%) |
Dec 04, 2023 | 72.68 | 73.27 | 72.68 | 73.21 | 1,838 | +0.44(+0.60%) |
Dec 01, 2023 | 70.93 | 72.77 | 70.93 | 72.77 | 1,915 | +2.66(+3.79%) |
Nov 30, 2023 | 70.19 | 70.29 | 69.88 | 70.11 | 3,986 | -0.39(-0.56%) |
Nov 29, 2023 | 71.00 | 71.00 | 70.22 | 70.50 | 5,913 | +1.02(+1.47%) |
Nov 28, 2023 | 69.49 | 69.75 | 69.27 | 69.48 | 1,849 | -0.12(-0.17%) |
Nov 27, 2023 | 69.47 | 69.86 | 69.47 | 69.59 | 9,350 | -0.33(-0.48%) |
Nov 24, 2023 | 69.52 | 69.98 | 69.52 | 69.93 | 1,479 | +0.38(+0.54%) |
Nov 22, 2023 | 69.91 | 70.13 | 69.55 | 69.55 | 21,356 | +0.24(+0.35%) |
Nov 21, 2023 | 70.04 | 70.04 | 69.31 | 69.31 | 4,717 | -1.08(-1.53%) |
Nov 20, 2023 | 69.44 | 70.57 | 69.44 | 70.39 | 4,938 | +0.92(+1.33%) |
Nov 17, 2023 | 69.43 | 69.47 | 69.21 | 69.47 | 9,990 | +0.51(+0.74%) |
Nov 16, 2023 | 68.83 | 68.95 | 68.46 | 68.95 | 5,574 | -1.29(-1.83%) |
Nov 15, 2023 | 69.61 | 70.53 | 69.61 | 70.24 | 4,737 | +0.94(+1.36%) |
Nov 14, 2023 | 67.87 | 69.41 | 67.87 | 69.30 | 7,330 | +3.16(+4.77%) |
Nov 13, 2023 | 65.81 | 66.50 | 66.14 | 66.14 | 2,460 | -0.15(-0.23%) |
Nov 10, 2023 | 66.12 | 66.29 | 65.27 | 66.29 | 6,107 | +0.29(+0.44%) |
Nov 09, 2023 | 67.33 | 67.33 | 66.00 | 66.00 | 2,664 | -0.78(-1.17%) |
Nov 08, 2023 | 67.27 | 67.29 | 66.76 | 66.78 | 3,450 | -0.27(-0.40%) |
Nov 07, 2023 | 67.33 | 67.65 | 67.05 | 67.05 | 6,080 | -0.66(-0.97%) |
Nov 06, 2023 | 68.16 | 68.25 | 67.38 | 67.71 | 4,447 | -0.29(-0.43%) |
Nov 03, 2023 | 66.89 | 68.21 | 66.55 | 68.00 | 27,637 | +1.87(+2.83%) |
Nov 02, 2023 | 64.99 | 66.14 | 64.99 | 66.13 | 22,982 | +1.61(+2.49%) |