Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 73.25 | 73.77 | 72.31 | 72.38 | 571,179 | -0.87(-1.19%) |
May 21, 2024 | 73.30 | 73.55 | 72.82 | 73.25 | 920,338 | -0.22(-0.30%) |
May 20, 2024 | 74.56 | 74.60 | 73.20 | 73.47 | 800,946 | -1.13(-1.51%) |
May 17, 2024 | 74.52 | 74.76 | 74.10 | 74.60 | 799,285 | +0.27(+0.36%) |
May 16, 2024 | 75.00 | 75.20 | 74.33 | 74.33 | 720,763 | -0.41(-0.55%) |
May 15, 2024 | 73.20 | 74.85 | 72.64 | 74.74 | 1,084,309 | +1.97(+2.71%) |
May 14, 2024 | 73.80 | 74.33 | 72.39 | 72.77 | 1,252,945 | -0.36(-0.49%) |
May 13, 2024 | 73.32 | 73.98 | 72.90 | 73.13 | 679,923 | -0.18(-0.25%) |
May 10, 2024 | 73.38 | 73.75 | 72.64 | 73.31 | 850,463 | -0.13(-0.18%) |
May 09, 2024 | 73.11 | 74.22 | 72.53 | 73.44 | 1,322,592 | +0.68(+0.93%) |
May 08, 2024 | 71.53 | 73.71 | 70.90 | 72.76 | 1,875,897 | +1.56(+2.19%) |
May 07, 2024 | 71.14 | 72.80 | 69.95 | 71.20 | 2,084,008 | +2.67(+3.90%) |
May 06, 2024 | 68.45 | 68.90 | 67.89 | 68.53 | 1,390,498 | +0.75(+1.11%) |
May 03, 2024 | 68.71 | 69.31 | 67.64 | 67.78 | 1,167,605 | -0.82(-1.20%) |
May 02, 2024 | 68.87 | 69.34 | 67.97 | 68.60 | 1,318,897 | -0.19(-0.28%) |
May 01, 2024 | 69.38 | 69.84 | 68.59 | 68.79 | 890,008 | -0.49(-0.71%) |
Apr 30, 2024 | 72.48 | 72.58 | 69.17 | 69.28 | 1,720,426 | -3.75(-5.13%) |
Apr 29, 2024 | 73.26 | 73.89 | 72.78 | 73.03 | 743,704 | -0.10(-0.14%) |
Apr 26, 2024 | 72.78 | 73.76 | 72.42 | 73.13 | 722,374 | +0.31(+0.43%) |
Apr 25, 2024 | 73.22 | 73.57 | 72.33 | 72.82 | 583,100 | -0.39(-0.53%) |
Apr 24, 2024 | 72.42 | 73.40 | 72.17 | 73.21 | 824,051 | +0.45(+0.62%) |
Apr 23, 2024 | 72.19 | 73.16 | 72.02 | 72.76 | 626,962 | +0.72(+1.00%) |
Apr 22, 2024 | 70.95 | 72.32 | 70.95 | 72.04 | 837,456 | +1.18(+1.67%) |
Apr 19, 2024 | 70.31 | 70.98 | 70.00 | 70.86 | 768,627 | +0.89(+1.27%) |
Apr 18, 2024 | 70.34 | 70.37 | 69.48 | 69.97 | 745,157 | -0.23(-0.33%) |
Apr 17, 2024 | 71.47 | 71.92 | 70.19 | 70.20 | 1,067,128 | -1.02(-1.43%) |
Apr 16, 2024 | 70.72 | 71.41 | 70.53 | 71.22 | 1,033,644 | +0.49(+0.69%) |
Apr 15, 2024 | 71.33 | 71.96 | 70.69 | 70.73 | 856,775 | -0.28(-0.39%) |
Apr 12, 2024 | 71.26 | 71.57 | 70.21 | 71.01 | 990,600 | -0.80(-1.11%) |
Apr 11, 2024 | 72.17 | 72.69 | 71.14 | 71.81 | 829,307 | -0.05(-0.07%) |
Apr 10, 2024 | 72.28 | 72.78 | 71.67 | 71.86 | 891,621 | -1.31(-1.79%) |
Apr 09, 2024 | 72.37 | 73.20 | 72.01 | 73.17 | 655,485 | +0.70(+0.97%) |
Apr 08, 2024 | 72.37 | 73.29 | 72.15 | 72.47 | 1,035,445 | -0.05(-0.07%) |
Apr 05, 2024 | 72.74 | 72.82 | 72.20 | 72.52 | 584,911 | -0.37(-0.51%) |
Apr 04, 2024 | 73.92 | 74.02 | 72.72 | 72.89 | 780,234 | -0.55(-0.75%) |
Apr 03, 2024 | 72.85 | 73.67 | 72.82 | 73.44 | 808,325 | +0.37(+0.51%) |
Apr 02, 2024 | 73.83 | 74.69 | 73.00 | 73.07 | 871,308 | -1.17(-1.58%) |
Apr 01, 2024 | 75.17 | 75.19 | 73.81 | 74.24 | 1,084,941 | -1.28(-1.69%) |
Mar 28, 2024 | 75.15 | 76.15 | 74.64 | 75.52 | 1,014,939 | +0.37(+0.49%) |
Mar 27, 2024 | 73.07 | 75.21 | 72.98 | 75.15 | 1,430,587 | +2.27(+3.11%) |
Mar 26, 2024 | 72.72 | 73.33 | 72.69 | 72.88 | 1,231,100 | -0.01(-0.01%) |
Mar 25, 2024 | 73.29 | 73.74 | 72.80 | 72.89 | 1,604,422 | -0.23(-0.31%) |
Mar 22, 2024 | 73.96 | 74.25 | 72.56 | 73.12 | 1,627,007 | -0.96(-1.30%) |
Mar 21, 2024 | 74.80 | 74.99 | 73.56 | 74.08 | 718,236 | -0.70(-0.94%) |
Mar 20, 2024 | 74.73 | 74.91 | 74.14 | 74.78 | 793,751 | +0.40(+0.54%) |
Mar 19, 2024 | 74.63 | 74.87 | 73.98 | 74.38 | 1,037,841 | +0.20(+0.27%) |
Mar 18, 2024 | 74.37 | 74.48 | 73.58 | 74.18 | 937,142 | -0.40(-0.54%) |
Mar 15, 2024 | 73.72 | 75.04 | 73.72 | 74.58 | 1,551,040 | +0.19(+0.26%) |
Mar 14, 2024 | 75.24 | 75.50 | 73.98 | 74.39 | 1,246,798 | -0.95(-1.26%) |
Mar 13, 2024 | 74.49 | 76.07 | 74.46 | 75.34 | 1,331,565 | +0.92(+1.24%) |
Mar 12, 2024 | 75.08 | 75.08 | 74.19 | 74.42 | 977,551 | -0.58(-0.77%) |
Mar 11, 2024 | 75.15 | 75.26 | 74.47 | 75.00 | 1,020,647 | +0.24(+0.32%) |
Mar 08, 2024 | 75.51 | 75.97 | 74.70 | 74.76 | 852,919 | -0.46(-0.61%) |
Mar 07, 2024 | 75.55 | 75.87 | 74.88 | 75.22 | 928,232 | -0.11(-0.15%) |
Mar 06, 2024 | 75.78 | 76.33 | 74.39 | 75.33 | 1,423,412 | -0.08(-0.11%) |
Mar 05, 2024 | 76.00 | 76.76 | 75.08 | 75.41 | 1,240,532 | -1.38(-1.80%) |
Mar 04, 2024 | 76.50 | 77.30 | 76.23 | 76.79 | 1,009,127 | -0.09(-0.12%) |
Mar 01, 2024 | 76.47 | 77.69 | 76.04 | 76.88 | 1,193,866 | +0.41(+0.54%) |
Feb 29, 2024 | 76.80 | 77.23 | 76.14 | 76.47 | 1,661,673 | -0.02(-0.03%) |
Feb 28, 2024 | 78.13 | 78.13 | 74.43 | 76.49 | 1,690,994 | -1.36(-1.75%) |
Feb 27, 2024 | 79.71 | 82.63 | 75.41 | 77.85 | 2,605,996 | -2.72(-3.38%) |
Feb 26, 2024 | 79.50 | 81.46 | 79.44 | 80.57 | 2,555,588 | +0.71(+0.89%) |
Feb 23, 2024 | 77.18 | 81.21 | 76.83 | 79.86 | 3,240,349 | +2.78(+3.61%) |
Feb 22, 2024 | 75.05 | 77.40 | 74.83 | 77.08 | 1,694,219 | +1.99(+2.65%) |
Feb 21, 2024 | 75.22 | 76.36 | 74.48 | 75.09 | 905,751 | -0.55(-0.73%) |
Feb 20, 2024 | 75.23 | 76.13 | 75.05 | 75.64 | 912,647 | -0.01(-0.01%) |
Feb 16, 2024 | 75.40 | 75.88 | 74.99 | 75.65 | 658,764 | +0.15(+0.20%) |
Feb 15, 2024 | 74.18 | 76.31 | 74.18 | 75.50 | 870,629 | +1.82(+2.47%) |
Feb 14, 2024 | 73.61 | 73.78 | 72.81 | 73.68 | 881,766 | +0.43(+0.59%) |
Feb 13, 2024 | 75.24 | 75.36 | 72.69 | 73.25 | 1,409,589 | -2.48(-3.27%) |
Feb 12, 2024 | 73.80 | 75.77 | 73.80 | 75.73 | 596,594 | +2.01(+2.73%) |
Feb 09, 2024 | 74.86 | 75.62 | 73.43 | 73.72 | 1,359,560 | -1.18(-1.58%) |
Feb 08, 2024 | 73.43 | 75.20 | 72.97 | 74.90 | 1,757,495 | -0.36(-0.48%) |
Feb 07, 2024 | 76.25 | 76.31 | 75.15 | 75.26 | 996,195 | -0.83(-1.09%) |
Feb 06, 2024 | 75.39 | 76.33 | 75.10 | 76.09 | 920,557 | +1.18(+1.58%) |
Feb 05, 2024 | 75.80 | 76.07 | 74.24 | 74.91 | 885,199 | -1.23(-1.62%) |
Feb 02, 2024 | 75.52 | 76.69 | 75.31 | 76.14 | 1,090,937 | +0.41(+0.54%) |
Feb 01, 2024 | 74.89 | 75.76 | 74.47 | 75.73 | 742,463 | +0.89(+1.19%) |
Jan 31, 2024 | 75.24 | 75.48 | 74.72 | 74.84 | 988,539 | +0.06(+0.08%) |
Jan 30, 2024 | 75.23 | 75.50 | 74.70 | 74.78 | 1,047,706 | -0.45(-0.60%) |
Jan 29, 2024 | 74.25 | 75.24 | 73.85 | 75.23 | 697,300 | +1.03(+1.39%) |
Jan 26, 2024 | 74.51 | 74.73 | 73.85 | 74.20 | 809,386 | +0.16(+0.22%) |
Jan 25, 2024 | 73.32 | 74.19 | 73.32 | 74.04 | 713,190 | +0.78(+1.06%) |
Jan 24, 2024 | 74.36 | 75.39 | 73.18 | 73.26 | 860,186 | -0.94(-1.27%) |
Jan 23, 2024 | 74.84 | 75.27 | 74.00 | 74.20 | 818,252 | -0.64(-0.86%) |
Jan 22, 2024 | 73.80 | 75.03 | 73.75 | 74.84 | 741,580 | +0.80(+1.08%) |
Jan 19, 2024 | 74.56 | 75.04 | 73.89 | 74.04 | 872,073 | -0.21(-0.28%) |
Jan 18, 2024 | 72.48 | 74.27 | 72.16 | 74.25 | 852,461 | +1.67(+2.30%) |
Jan 17, 2024 | 73.02 | 74.47 | 72.15 | 72.58 | 1,426,103 | -0.41(-0.56%) |
Jan 16, 2024 | 73.42 | 73.73 | 72.17 | 72.99 | 1,349,908 | -0.77(-1.04%) |
Jan 12, 2024 | 74.18 | 74.70 | 73.56 | 73.76 | 716,720 | -0.19(-0.26%) |
Jan 11, 2024 | 74.65 | 75.04 | 73.22 | 73.95 | 1,417,282 | -0.78(-1.04%) |
Jan 10, 2024 | 74.97 | 75.98 | 74.58 | 74.73 | 1,333,273 | -0.33(-0.44%) |
Jan 09, 2024 | 75.16 | 76.05 | 74.87 | 75.06 | 650,536 | -0.33(-0.44%) |
Jan 08, 2024 | 74.00 | 75.43 | 74.00 | 75.39 | 748,371 | +1.49(+2.02%) |
Jan 05, 2024 | 74.90 | 75.42 | 73.33 | 73.90 | 1,564,184 | -0.90(-1.20%) |
Jan 04, 2024 | 74.74 | 75.02 | 73.83 | 74.80 | 916,106 | +0.18(+0.24%) |
Jan 03, 2024 | 75.56 | 75.84 | 74.33 | 74.62 | 743,222 | -0.94(-1.24%) |
Jan 02, 2024 | 75.20 | 76.33 | 75.00 | 75.56 | 975,029 | -0.15(-0.20%) |
Dec 29, 2023 | 75.91 | 76.28 | 74.76 | 75.71 | 689,415 | -0.35(-0.46%) |
Dec 28, 2023 | 75.92 | 76.64 | 75.89 | 76.06 | 664,414 | +0.22(+0.29%) |
Dec 27, 2023 | 75.43 | 76.12 | 75.04 | 75.84 | 605,355 | +0.42(+0.56%) |
Dec 26, 2023 | 74.73 | 75.48 | 74.62 | 75.42 | 514,339 | +0.50(+0.67%) |
Dec 22, 2023 | 75.25 | 75.25 | 74.57 | 74.92 | 726,442 | -0.07(-0.09%) |
Dec 21, 2023 | 73.78 | 75.04 | 73.48 | 74.99 | 1,119,732 | +1.59(+2.17%) |
Dec 20, 2023 | 74.26 | 74.81 | 73.39 | 73.40 | 557,425 | -0.72(-0.97%) |
Dec 19, 2023 | 73.89 | 74.61 | 73.17 | 74.12 | 1,601,460 | +0.37(+0.50%) |
Dec 18, 2023 | 74.78 | 74.95 | 73.41 | 73.75 | 1,186,064 | -0.40(-0.54%) |
Dec 15, 2023 | 74.57 | 75.50 | 74.12 | 74.15 | 2,341,884 | -1.11(-1.47%) |
Dec 14, 2023 | 74.32 | 75.44 | 73.46 | 75.26 | 1,973,800 | +1.23(+1.66%) |
Dec 13, 2023 | 72.25 | 74.12 | 72.00 | 74.03 | 1,377,719 | +1.74(+2.41%) |
Dec 12, 2023 | 72.81 | 73.31 | 72.04 | 72.29 | 1,167,798 | +0.88(+1.23%) |
Dec 11, 2023 | 71.72 | 72.17 | 70.35 | 71.41 | 923,655 | -0.50(-0.70%) |
Dec 08, 2023 | 71.60 | 72.31 | 71.50 | 71.91 | 1,143,798 | +0.37(+0.52%) |
Dec 07, 2023 | 70.70 | 72.53 | 70.17 | 71.54 | 1,494,425 | +0.92(+1.30%) |
Dec 06, 2023 | 69.89 | 70.99 | 69.10 | 70.62 | 1,490,254 | +0.74(+1.06%) |
Dec 05, 2023 | 69.06 | 70.38 | 68.77 | 69.88 | 1,013,546 | +0.57(+0.82%) |
Dec 04, 2023 | 69.40 | 70.00 | 68.82 | 69.31 | 1,207,009 | -0.23(-0.33%) |
Dec 01, 2023 | 66.84 | 69.84 | 66.81 | 69.54 | 1,744,981 | +2.81(+4.21%) |
Nov 30, 2023 | 66.63 | 66.82 | 65.22 | 66.73 | 2,684,455 | +0.07(+0.11%) |
Nov 29, 2023 | 66.92 | 67.53 | 66.26 | 66.66 | 1,393,075 | -0.75(-1.11%) |
Nov 28, 2023 | 67.87 | 68.23 | 67.33 | 67.41 | 931,731 | -0.57(-0.84%) |
Nov 27, 2023 | 69.52 | 69.80 | 67.97 | 67.98 | 1,218,920 | -1.69(-2.43%) |
Nov 24, 2023 | 69.10 | 69.80 | 69.05 | 69.67 | 227,252 | +0.27(+0.39%) |
Nov 22, 2023 | 69.29 | 69.83 | 68.80 | 69.40 | 499,803 | +0.48(+0.70%) |
Nov 21, 2023 | 68.66 | 69.42 | 68.46 | 68.92 | 685,005 | +0.31(+0.45%) |
Nov 20, 2023 | 68.89 | 69.13 | 68.30 | 68.61 | 621,547 | -0.14(-0.20%) |
Nov 17, 2023 | 69.15 | 69.43 | 68.64 | 68.75 | 1,006,080 | -0.01(-0.01%) |
Nov 16, 2023 | 67.71 | 69.02 | 67.71 | 68.76 | 1,115,319 | +1.17(+1.73%) |
Nov 15, 2023 | 68.99 | 69.63 | 67.49 | 67.59 | 1,581,125 | -1.31(-1.90%) |
Nov 14, 2023 | 68.07 | 69.06 | 66.70 | 68.90 | 2,178,587 | +1.40(+2.07%) |
Nov 13, 2023 | 64.86 | 69.06 | 64.11 | 67.50 | 3,374,458 | +3.43(+5.35%) |
Nov 10, 2023 | 63.75 | 64.34 | 63.11 | 64.07 | 2,083,030 | +1.91(+3.07%) |
Nov 09, 2023 | 63.43 | 64.26 | 62.12 | 62.16 | 791,726 | -1.27(-2.00%) |
Nov 08, 2023 | 63.32 | 64.18 | 63.09 | 63.43 | 1,120,089 | +0.47(+0.75%) |
Nov 07, 2023 | 62.50 | 63.11 | 62.05 | 62.96 | 1,393,525 | +0.33(+0.53%) |
Nov 06, 2023 | 62.77 | 63.47 | 62.51 | 62.63 | 1,333,459 | +0.23(+0.37%) |
Nov 03, 2023 | 62.41 | 63.05 | 62.00 | 62.40 | 1,978,418 | +0.51(+0.82%) |
Nov 02, 2023 | 62.50 | 62.54 | 60.01 | 61.89 | 2,698,619 | -2.18(-3.40%) |