Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.14 | 76.93 | 75.02 | 76.80 | 2,307,305 | +1.48(+1.96%) |
May 30, 2024 | 74.09 | 75.38 | 74.06 | 75.32 | 606,618 | +1.21(+1.63%) |
May 29, 2024 | 73.63 | 74.30 | 73.21 | 74.11 | 789,794 | +0.15(+0.21%) |
May 28, 2024 | 74.59 | 74.96 | 73.90 | 73.96 | 708,096 | -0.73(-0.98%) |
May 24, 2024 | 74.16 | 74.72 | 74.16 | 74.69 | 550,107 | +0.59(+0.80%) |
May 23, 2024 | 75.72 | 75.72 | 73.97 | 74.10 | 652,554 | -1.73(-2.28%) |
May 22, 2024 | 75.95 | 76.11 | 75.60 | 75.83 | 481,832 | -0.32(-0.42%) |
May 21, 2024 | 76.25 | 76.56 | 75.97 | 76.15 | 709,523 | +0.08(+0.11%) |
May 20, 2024 | 77.82 | 77.82 | 76.03 | 76.07 | 723,868 | -1.61(-2.07%) |
May 17, 2024 | 77.54 | 77.73 | 77.26 | 77.67 | 855,876 | +0.54(+0.70%) |
May 16, 2024 | 77.32 | 77.42 | 76.82 | 77.13 | 690,383 | +0.58(+0.76%) |
May 15, 2024 | 77.18 | 77.41 | 76.39 | 76.56 | 654,420 | -0.72(-0.93%) |
May 14, 2024 | 77.34 | 77.53 | 76.69 | 77.27 | 711,819 | +0.00(+0.00%) |
May 13, 2024 | 77.84 | 78.03 | 77.21 | 77.27 | 527,588 | -0.64(-0.82%) |
May 10, 2024 | 77.72 | 78.10 | 77.46 | 77.91 | 876,309 | +0.28(+0.36%) |
May 09, 2024 | 77.06 | 77.67 | 76.89 | 77.63 | 705,634 | +0.39(+0.50%) |
May 08, 2024 | 77.84 | 78.07 | 77.16 | 77.24 | 683,850 | -0.50(-0.64%) |
May 07, 2024 | 77.89 | 78.03 | 77.63 | 77.74 | 621,315 | +0.07(+0.09%) |
May 06, 2024 | 77.47 | 78.16 | 76.52 | 77.67 | 808,318 | +1.34(+1.75%) |
May 03, 2024 | 76.32 | 76.48 | 75.38 | 76.34 | 589,218 | -0.13(-0.17%) |
May 02, 2024 | 76.61 | 76.73 | 76.05 | 76.47 | 566,850 | +0.25(+0.33%) |
May 01, 2024 | 75.17 | 76.74 | 75.17 | 76.22 | 1,028,101 | +1.13(+1.50%) |
Apr 30, 2024 | 75.62 | 75.62 | 75.04 | 75.09 | 610,451 | -0.67(-0.88%) |
Apr 29, 2024 | 75.40 | 75.85 | 75.35 | 75.76 | 600,040 | +0.36(+0.48%) |
Apr 26, 2024 | 75.95 | 75.96 | 75.36 | 75.40 | 569,427 | -0.95(-1.24%) |
Apr 25, 2024 | 76.78 | 77.00 | 76.07 | 76.35 | 612,773 | -0.40(-0.52%) |
Apr 24, 2024 | 76.14 | 76.78 | 75.86 | 76.75 | 516,200 | +0.09(+0.12%) |
Apr 23, 2024 | 76.58 | 76.80 | 76.22 | 76.66 | 599,091 | +0.24(+0.31%) |
Apr 22, 2024 | 75.70 | 76.85 | 75.49 | 76.42 | 822,367 | +0.84(+1.11%) |
Apr 19, 2024 | 74.19 | 75.63 | 74.05 | 75.58 | 752,244 | +1.80(+2.44%) |
Apr 18, 2024 | 73.38 | 74.20 | 73.38 | 73.78 | 649,568 | +0.70(+0.96%) |
Apr 17, 2024 | 72.96 | 73.61 | 72.85 | 73.08 | 803,923 | -0.18(-0.25%) |
Apr 16, 2024 | 73.60 | 73.69 | 73.11 | 73.26 | 640,663 | -0.12(-0.16%) |
Apr 15, 2024 | 74.75 | 74.89 | 73.24 | 73.38 | 725,261 | -0.46(-0.62%) |
Apr 12, 2024 | 73.68 | 74.41 | 73.44 | 73.84 | 802,644 | +0.09(+0.12%) |
Apr 11, 2024 | 74.51 | 74.53 | 73.58 | 73.75 | 775,155 | -1.01(-1.35%) |
Apr 10, 2024 | 74.71 | 75.20 | 74.60 | 74.76 | 653,000 | -0.37(-0.49%) |
Apr 09, 2024 | 76.22 | 76.46 | 74.68 | 75.13 | 698,946 | -0.87(-1.14%) |
Apr 08, 2024 | 76.67 | 76.74 | 75.95 | 76.00 | 642,637 | -0.60(-0.78%) |
Apr 05, 2024 | 76.54 | 76.77 | 76.22 | 76.60 | 494,249 | +0.30(+0.39%) |
Apr 04, 2024 | 77.57 | 77.74 | 75.99 | 76.30 | 610,168 | -0.85(-1.10%) |
Apr 03, 2024 | 76.86 | 77.52 | 76.60 | 77.14 | 643,367 | +0.14(+0.18%) |
Apr 02, 2024 | 77.46 | 77.97 | 76.89 | 77.00 | 593,241 | -0.41(-0.53%) |
Apr 01, 2024 | 78.09 | 78.12 | 77.26 | 77.41 | 680,987 | -0.81(-1.03%) |
Mar 28, 2024 | 78.08 | 78.48 | 78.47 | 78.22 | 748,567 | +0.19(+0.24%) |
Mar 27, 2024 | 77.17 | 78.03 | 77.01 | 78.03 | 589,371 | +1.21(+1.57%) |
Mar 26, 2024 | 76.94 | 77.18 | 76.79 | 76.83 | 575,876 | -0.10(-0.13%) |
Mar 25, 2024 | 76.73 | 77.29 | 76.55 | 76.92 | 621,684 | +0.54(+0.71%) |
Mar 22, 2024 | 77.61 | 77.61 | 76.37 | 76.39 | 569,053 | -0.96(-1.24%) |
Mar 21, 2024 | 77.69 | 77.82 | 77.13 | 77.34 | 593,960 | -0.35(-0.45%) |
Mar 20, 2024 | 77.09 | 77.77 | 76.95 | 77.69 | 596,441 | +0.35(+0.45%) |
Mar 19, 2024 | 77.22 | 77.67 | 77.13 | 77.34 | 694,231 | +0.44(+0.57%) |
Mar 18, 2024 | 76.91 | 77.49 | 76.60 | 76.91 | 942,886 | +0.00(+0.00%) |
Mar 15, 2024 | 75.38 | 76.92 | 75.35 | 76.91 | 1,903,185 | +0.96(+1.26%) |
Mar 14, 2024 | 75.85 | 76.12 | 75.42 | 75.95 | 742,413 | -0.14(-0.18%) |
Mar 13, 2024 | 76.19 | 76.34 | 75.75 | 76.09 | 783,882 | -0.06(-0.08%) |
Mar 12, 2024 | 75.95 | 76.17 | 75.65 | 76.15 | 619,373 | +0.21(+0.28%) |
Mar 11, 2024 | 74.72 | 75.94 | 74.62 | 75.94 | 790,053 | +1.16(+1.55%) |
Mar 08, 2024 | 74.98 | 75.17 | 74.67 | 74.78 | 659,741 | -0.26(-0.35%) |
Mar 07, 2024 | 75.37 | 75.61 | 74.84 | 75.04 | 585,149 | -0.37(-0.49%) |
Mar 06, 2024 | 74.74 | 75.48 | 74.37 | 75.41 | 747,113 | +0.89(+1.19%) |
Mar 05, 2024 | 74.17 | 74.78 | 74.17 | 74.52 | 666,538 | +0.23(+0.31%) |
Mar 04, 2024 | 74.37 | 74.92 | 74.08 | 74.29 | 599,546 | -0.08(-0.11%) |
Mar 01, 2024 | 75.01 | 75.12 | 74.21 | 74.37 | 645,382 | -0.70(-0.93%) |
Feb 29, 2024 | 75.10 | 75.20 | 74.53 | 75.07 | 946,676 | +0.07(+0.09%) |
Feb 28, 2024 | 74.93 | 75.43 | 74.77 | 75.00 | 686,893 | +0.07(+0.09%) |
Feb 27, 2024 | 74.35 | 74.96 | 73.92 | 74.93 | 938,026 | +0.45(+0.60%) |
Feb 26, 2024 | 75.06 | 75.27 | 74.45 | 74.48 | 723,172 | -0.65(-0.86%) |
Feb 23, 2024 | 74.90 | 75.35 | 74.81 | 75.13 | 484,315 | +0.28(+0.37%) |
Feb 22, 2024 | 74.44 | 74.93 | 74.09 | 74.85 | 746,732 | +0.59(+0.79%) |
Feb 21, 2024 | 74.10 | 74.39 | 73.77 | 74.26 | 926,274 | +0.45(+0.61%) |
Feb 20, 2024 | 73.94 | 74.49 | 73.62 | 73.81 | 891,629 | -0.41(-0.55%) |
Feb 16, 2024 | 75.09 | 75.17 | 74.14 | 74.21 | 933,306 | -0.88(-1.17%) |
Feb 15, 2024 | 73.42 | 75.25 | 73.33 | 75.09 | 1,208,506 | +1.70(+2.31%) |
Feb 14, 2024 | 73.17 | 73.44 | 72.88 | 73.40 | 998,111 | +0.50(+0.68%) |
Feb 13, 2024 | 73.27 | 73.73 | 72.38 | 72.90 | 1,300,699 | -0.08(-0.11%) |
Feb 12, 2024 | 72.87 | 73.41 | 72.54 | 72.98 | 835,741 | +0.35(+0.48%) |
Feb 09, 2024 | 71.66 | 72.64 | 71.54 | 72.63 | 672,555 | +0.73(+1.01%) |
Feb 08, 2024 | 72.35 | 72.40 | 71.40 | 71.90 | 1,074,336 | -0.64(-0.88%) |
Feb 07, 2024 | 72.84 | 72.88 | 72.27 | 72.54 | 866,140 | -0.15(-0.21%) |
Feb 06, 2024 | 72.48 | 73.05 | 72.29 | 72.69 | 1,403,111 | +0.02(+0.03%) |
Feb 05, 2024 | 74.46 | 75.11 | 72.15 | 72.67 | 1,620,870 | -0.25(-0.34%) |
Feb 02, 2024 | 72.41 | 73.08 | 72.32 | 72.92 | 870,661 | +0.74(+1.02%) |
Feb 01, 2024 | 72.16 | 72.46 | 71.33 | 72.18 | 1,044,789 | -0.56(-0.77%) |
Jan 31, 2024 | 73.73 | 73.88 | 72.71 | 72.74 | 933,171 | -0.92(-1.25%) |
Jan 30, 2024 | 72.95 | 73.68 | 72.95 | 73.66 | 756,755 | +0.51(+0.70%) |
Jan 29, 2024 | 72.49 | 73.19 | 72.33 | 73.15 | 676,695 | +0.49(+0.67%) |
Jan 26, 2024 | 72.91 | 73.26 | 72.53 | 72.66 | 1,196,190 | -0.20(-0.27%) |
Jan 25, 2024 | 73.33 | 73.52 | 72.37 | 72.86 | 899,780 | -0.11(-0.15%) |
Jan 24, 2024 | 72.94 | 73.32 | 72.86 | 72.97 | 495,377 | +0.34(+0.47%) |
Jan 23, 2024 | 72.93 | 73.27 | 72.63 | 72.63 | 515,062 | -0.30(-0.41%) |
Jan 22, 2024 | 72.23 | 73.17 | 72.21 | 72.93 | 799,487 | +0.85(+1.18%) |
Jan 19, 2024 | 71.83 | 72.34 | 71.46 | 72.08 | 834,241 | +0.71(+0.99%) |
Jan 18, 2024 | 70.59 | 71.42 | 70.47 | 71.37 | 512,325 | +0.55(+0.78%) |
Jan 17, 2024 | 70.87 | 71.76 | 70.68 | 70.82 | 487,636 | -0.16(-0.22%) |
Jan 16, 2024 | 70.71 | 71.08 | 70.59 | 70.98 | 721,692 | +0.02(+0.03%) |
Jan 12, 2024 | 71.38 | 71.72 | 70.70 | 70.96 | 464,768 | +0.08(+0.11%) |
Jan 11, 2024 | 70.75 | 71.00 | 70.24 | 70.88 | 441,270 | +0.03(+0.04%) |
Jan 10, 2024 | 70.55 | 70.98 | 70.40 | 70.85 | 477,007 | -0.02(-0.03%) |
Jan 09, 2024 | 70.92 | 71.09 | 70.11 | 70.87 | 462,463 | -0.27(-0.38%) |
Jan 08, 2024 | 71.19 | 71.29 | 70.39 | 71.14 | 533,094 | +0.07(+0.10%) |
Jan 05, 2024 | 70.78 | 71.37 | 70.65 | 71.07 | 684,578 | +0.49(+0.69%) |
Jan 04, 2024 | 70.60 | 71.10 | 70.56 | 70.58 | 658,379 | +0.43(+0.61%) |
Jan 03, 2024 | 70.37 | 70.91 | 70.11 | 70.15 | 710,857 | -0.19(-0.27%) |
Jan 02, 2024 | 69.53 | 70.36 | 69.52 | 70.34 | 824,257 | +0.87(+1.25%) |
Dec 29, 2023 | 69.44 | 69.58 | 69.07 | 69.47 | 612,379 | +0.12(+0.17%) |
Dec 28, 2023 | 69.12 | 69.52 | 69.12 | 69.35 | 410,360 | +0.29(+0.42%) |
Dec 27, 2023 | 68.69 | 69.13 | 68.64 | 69.06 | 432,899 | +0.19(+0.28%) |
Dec 26, 2023 | 68.58 | 69.10 | 68.37 | 68.87 | 417,038 | +0.19(+0.28%) |
Dec 22, 2023 | 68.68 | 68.90 | 68.46 | 68.68 | 437,610 | +0.28(+0.41%) |
Dec 21, 2023 | 67.99 | 68.44 | 67.74 | 68.40 | 490,624 | +0.41(+0.60%) |
Dec 20, 2023 | 68.53 | 68.96 | 67.92 | 68.00 | 785,018 | -0.79(-1.15%) |
Dec 19, 2023 | 68.31 | 68.92 | 68.09 | 68.78 | 1,014,363 | +0.40(+0.58%) |
Dec 18, 2023 | 68.19 | 68.54 | 67.82 | 68.38 | 1,064,848 | +0.50(+0.74%) |
Dec 15, 2023 | 67.98 | 68.19 | 67.09 | 67.89 | 3,253,117 | -0.69(-1.00%) |
Dec 14, 2023 | 70.31 | 70.31 | 68.43 | 68.57 | 1,835,621 | -1.64(-2.33%) |
Dec 13, 2023 | 69.79 | 70.28 | 69.58 | 70.21 | 1,027,719 | +0.39(+0.56%) |
Dec 12, 2023 | 69.53 | 70.26 | 69.44 | 69.82 | 653,317 | +0.22(+0.32%) |
Dec 11, 2023 | 68.77 | 69.73 | 68.77 | 69.60 | 737,464 | +0.88(+1.28%) |
Dec 08, 2023 | 68.74 | 68.82 | 68.36 | 68.72 | 619,393 | +0.02(+0.03%) |
Dec 07, 2023 | 69.66 | 69.83 | 68.45 | 68.70 | 1,014,195 | -0.66(-0.95%) |
Dec 06, 2023 | 70.33 | 70.62 | 69.18 | 69.36 | 593,375 | -0.86(-1.22%) |
Dec 05, 2023 | 70.52 | 70.76 | 70.08 | 70.22 | 746,840 | -0.38(-0.54%) |
Dec 04, 2023 | 69.58 | 70.73 | 69.39 | 70.60 | 953,332 | +0.71(+1.01%) |
Dec 01, 2023 | 69.96 | 70.52 | 69.80 | 69.89 | 1,359,064 | -0.28(-0.40%) |
Nov 30, 2023 | 68.45 | 70.33 | 68.35 | 70.17 | 6,175,627 | +1.78(+2.60%) |
Nov 29, 2023 | 68.59 | 68.88 | 68.35 | 68.39 | 1,138,243 | -0.13(-0.19%) |
Nov 28, 2023 | 69.12 | 69.19 | 68.38 | 68.52 | 906,652 | -0.54(-0.78%) |
Nov 27, 2023 | 68.87 | 69.28 | 68.79 | 69.06 | 861,345 | -0.12(-0.17%) |
Nov 24, 2023 | 68.45 | 69.25 | 68.45 | 69.18 | 564,791 | +0.80(+1.17%) |
Nov 22, 2023 | 67.79 | 68.50 | 67.75 | 68.38 | 724,208 | +0.41(+0.60%) |
Nov 21, 2023 | 67.39 | 68.27 | 67.39 | 67.98 | 906,273 | +0.66(+0.98%) |
Nov 20, 2023 | 66.80 | 67.61 | 66.43 | 67.31 | 826,237 | +0.49(+0.73%) |
Nov 17, 2023 | 67.03 | 67.28 | 66.81 | 66.83 | 799,395 | -0.06(-0.09%) |
Nov 16, 2023 | 66.52 | 67.04 | 66.52 | 66.89 | 768,292 | +0.53(+0.80%) |
Nov 15, 2023 | 66.29 | 66.69 | 65.99 | 66.36 | 778,283 | +0.09(+0.14%) |
Nov 14, 2023 | 65.77 | 66.48 | 65.75 | 66.27 | 1,314,405 | +0.47(+0.71%) |
Nov 13, 2023 | 65.71 | 66.17 | 65.53 | 65.80 | 681,357 | +0.08(+0.12%) |
Nov 10, 2023 | 65.36 | 65.74 | 65.07 | 65.72 | 507,867 | +0.64(+0.98%) |
Nov 09, 2023 | 64.91 | 65.30 | 64.80 | 65.08 | 484,692 | +0.31(+0.48%) |
Nov 08, 2023 | 65.41 | 65.41 | 64.67 | 64.77 | 520,578 | -0.48(-0.73%) |
Nov 07, 2023 | 65.12 | 65.34 | 64.96 | 65.25 | 548,434 | +0.02(+0.03%) |
Nov 06, 2023 | 65.65 | 65.65 | 65.09 | 65.23 | 620,202 | -0.39(-0.59%) |
Nov 03, 2023 | 65.32 | 65.75 | 65.06 | 65.62 | 690,480 | +0.65(+1.00%) |
Nov 02, 2023 | 65.09 | 65.63 | 64.31 | 64.97 | 886,234 | -0.01(-0.02%) |