Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 79.94 | 80.02 | 79.43 | 79.88 | 37,159 | -0.42(-0.52%) |
Jun 13, 2024 | 80.81 | 80.81 | 80.02 | 80.30 | 19,989 | -0.25(-0.31%) |
Jun 12, 2024 | 80.57 | 81.00 | 80.39 | 80.55 | 26,991 | +0.75(+0.94%) |
Jun 11, 2024 | 79.91 | 79.91 | 79.25 | 79.80 | 26,521 | -0.19(-0.24%) |
Jun 10, 2024 | 79.48 | 80.08 | 79.48 | 79.99 | 41,092 | +0.22(+0.28%) |
Jun 07, 2024 | 79.92 | 80.28 | 79.69 | 79.77 | 82,579 | -0.44(-0.55%) |
Jun 06, 2024 | 79.79 | 80.34 | 79.79 | 80.21 | 30,461 | +0.42(+0.53%) |
Jun 05, 2024 | 79.40 | 79.83 | 78.89 | 79.79 | 28,999 | +0.50(+0.63%) |
Jun 04, 2024 | 78.85 | 79.53 | 78.85 | 79.30 | 38,410 | +0.10(+0.13%) |
Jun 03, 2024 | 79.49 | 79.52 | 78.54 | 79.20 | 114,966 | +0.01(+0.01%) |
May 31, 2024 | 78.64 | 79.19 | 77.97 | 79.19 | 458,932 | +0.56(+0.71%) |
May 30, 2024 | 78.29 | 78.76 | 78.29 | 78.63 | 26,639 | +0.43(+0.55%) |
May 29, 2024 | 78.13 | 78.48 | 77.96 | 78.20 | 30,568 | -0.47(-0.60%) |
May 28, 2024 | 78.66 | 78.85 | 78.39 | 78.67 | 38,133 | -0.22(-0.28%) |
May 24, 2024 | 78.43 | 79.09 | 78.43 | 78.89 | 17,112 | +0.87(+1.11%) |
May 23, 2024 | 79.26 | 79.26 | 77.89 | 78.02 | 33,633 | -1.17(-1.48%) |
May 22, 2024 | 79.61 | 79.78 | 78.93 | 79.19 | 61,129 | -0.69(-0.86%) |
May 21, 2024 | 79.51 | 79.87 | 79.33 | 79.87 | 36,709 | +0.28(+0.35%) |
May 20, 2024 | 79.69 | 79.93 | 79.35 | 79.60 | 52,107 | -0.30(-0.37%) |
May 17, 2024 | 79.64 | 79.89 | 79.61 | 79.89 | 21,879 | +0.21(+0.26%) |
May 16, 2024 | 79.79 | 80.21 | 79.69 | 79.69 | 66,982 | -0.09(-0.11%) |
May 15, 2024 | 79.98 | 79.98 | 79.43 | 79.77 | 37,903 | +0.04(+0.05%) |
May 14, 2024 | 79.50 | 79.82 | 79.27 | 79.73 | 39,589 | +0.32(+0.40%) |
May 13, 2024 | 79.87 | 79.95 | 79.26 | 79.42 | 105,698 | -0.09(-0.11%) |
May 10, 2024 | 79.78 | 79.99 | 79.29 | 79.51 | 29,750 | -0.22(-0.28%) |
May 09, 2024 | 79.02 | 79.78 | 78.96 | 79.72 | 31,062 | +0.68(+0.86%) |
May 08, 2024 | 78.69 | 79.21 | 78.69 | 79.05 | 18,850 | -0.50(-0.63%) |
May 07, 2024 | 79.87 | 79.90 | 79.42 | 79.55 | 27,814 | -0.41(-0.51%) |
May 06, 2024 | 79.45 | 79.96 | 79.42 | 79.95 | 20,385 | +0.97(+1.23%) |
May 03, 2024 | 79.08 | 79.58 | 78.79 | 78.99 | 42,660 | +0.67(+0.85%) |
May 02, 2024 | 77.85 | 78.44 | 77.41 | 78.32 | 170,351 | +1.06(+1.37%) |
May 01, 2024 | 77.43 | 78.54 | 76.88 | 77.26 | 1,108,845 | -0.35(-0.45%) |
Apr 30, 2024 | 78.67 | 78.80 | 77.57 | 77.61 | 44,842 | -1.64(-2.07%) |
Apr 29, 2024 | 79.11 | 79.32 | 78.81 | 79.25 | 87,954 | +0.99(+1.26%) |
Apr 26, 2024 | 77.92 | 78.62 | 77.78 | 78.26 | 27,658 | +0.53(+0.68%) |
Apr 25, 2024 | 76.68 | 77.83 | 76.53 | 77.73 | 32,253 | +0.00(+0.00%) |
Apr 24, 2024 | 78.09 | 78.18 | 77.25 | 77.73 | 85,175 | +0.24(+0.31%) |
Apr 23, 2024 | 77.00 | 77.67 | 76.79 | 77.49 | 64,384 | +0.95(+1.24%) |
Apr 22, 2024 | 76.42 | 76.93 | 75.88 | 76.54 | 62,831 | +0.37(+0.49%) |
Apr 19, 2024 | 76.64 | 76.86 | 75.86 | 76.17 | 291,865 | -0.80(-1.04%) |
Apr 18, 2024 | 77.24 | 77.85 | 76.78 | 76.97 | 36,001 | -0.34(-0.44%) |
Apr 17, 2024 | 78.14 | 78.14 | 77.11 | 77.31 | 173,196 | -0.34(-0.44%) |
Apr 16, 2024 | 77.80 | 78.06 | 77.26 | 77.65 | 52,179 | -0.23(-0.29%) |
Apr 15, 2024 | 79.63 | 79.63 | 77.80 | 77.88 | 100,693 | -1.21(-1.53%) |
Apr 12, 2024 | 80.00 | 80.00 | 78.88 | 79.09 | 61,673 | -1.27(-1.58%) |
Apr 11, 2024 | 80.14 | 80.59 | 79.49 | 80.35 | 79,859 | +0.57(+0.71%) |
Apr 10, 2024 | 79.37 | 79.99 | 79.37 | 79.78 | 45,379 | -0.90(-1.11%) |
Apr 09, 2024 | 80.66 | 80.71 | 80.03 | 80.68 | 33,135 | +0.27(+0.34%) |
Apr 08, 2024 | 80.42 | 80.62 | 80.35 | 80.41 | 26,456 | +0.33(+0.41%) |
Apr 05, 2024 | 79.53 | 80.40 | 79.53 | 80.08 | 43,804 | +0.63(+0.79%) |
Apr 04, 2024 | 80.99 | 81.19 | 79.44 | 79.46 | 43,024 | -0.99(-1.23%) |
Apr 03, 2024 | 80.06 | 80.70 | 80.06 | 80.44 | 46,680 | +0.01(+0.01%) |
Apr 02, 2024 | 80.42 | 80.44 | 80.05 | 80.43 | 81,075 | -0.99(-1.21%) |
Apr 01, 2024 | 82.05 | 82.05 | 81.21 | 81.42 | 108,811 | -0.44(-0.54%) |
Mar 28, 2024 | 82.04 | 82.17 | 81.86 | 81.86 | 24,465 | -0.06(-0.07%) |
Mar 27, 2024 | 81.77 | 81.94 | 81.60 | 81.92 | 35,923 | +0.76(+0.94%) |
Mar 26, 2024 | 81.58 | 81.69 | 81.15 | 81.16 | 50,874 | +0.05(+0.06%) |
Mar 25, 2024 | 81.14 | 81.38 | 81.05 | 81.11 | 29,968 | -0.18(-0.22%) |
Mar 22, 2024 | 81.32 | 81.46 | 81.16 | 81.29 | 20,298 | -0.64(-0.78%) |
Mar 21, 2024 | 81.98 | 82.24 | 81.88 | 81.93 | 18,748 | +0.40(+0.49%) |
Mar 20, 2024 | 80.37 | 81.53 | 80.37 | 81.53 | 54,930 | +1.23(+1.53%) |
Mar 19, 2024 | 79.60 | 80.31 | 79.59 | 80.31 | 29,350 | +0.59(+0.74%) |
Mar 18, 2024 | 79.66 | 79.95 | 79.35 | 79.72 | 35,944 | +0.50(+0.63%) |
Mar 15, 2024 | 79.83 | 79.89 | 79.13 | 79.22 | 45,312 | -0.72(-0.90%) |
Mar 14, 2024 | 80.60 | 80.60 | 79.49 | 79.94 | 440,837 | -0.46(-0.57%) |
Mar 13, 2024 | 80.25 | 80.75 | 80.25 | 80.40 | 16,828 | -0.05(-0.06%) |
Mar 12, 2024 | 80.01 | 80.58 | 79.61 | 80.45 | 98,747 | +0.70(+0.88%) |
Mar 11, 2024 | 79.68 | 79.98 | 79.47 | 79.75 | 46,951 | -0.12(-0.15%) |
Mar 08, 2024 | 80.39 | 80.75 | 79.69 | 79.87 | 44,769 | -0.66(-0.82%) |
Mar 07, 2024 | 80.25 | 80.75 | 80.25 | 80.53 | 24,464 | +0.67(+0.84%) |
Mar 06, 2024 | 80.26 | 80.36 | 79.69 | 79.86 | 37,664 | -0.08(-0.10%) |
Mar 05, 2024 | 80.42 | 80.42 | 79.68 | 79.94 | 76,082 | -0.68(-0.84%) |
Mar 04, 2024 | 80.93 | 81.04 | 80.60 | 80.62 | 129,673 | -0.55(-0.68%) |
Mar 01, 2024 | 80.76 | 81.21 | 80.37 | 81.16 | 66,805 | +0.48(+0.59%) |
Feb 29, 2024 | 80.62 | 80.82 | 80.34 | 80.69 | 45,184 | +0.49(+0.61%) |
Feb 28, 2024 | 79.80 | 80.45 | 79.80 | 80.20 | 33,089 | +0.18(+0.22%) |
Feb 27, 2024 | 79.83 | 80.17 | 79.73 | 80.02 | 41,326 | +0.44(+0.55%) |
Feb 26, 2024 | 79.52 | 79.83 | 79.48 | 79.58 | 39,652 | +0.14(+0.18%) |
Feb 23, 2024 | 79.30 | 79.63 | 79.26 | 79.44 | 28,847 | -0.12(-0.15%) |
Feb 22, 2024 | 78.94 | 79.65 | 78.82 | 79.56 | 34,457 | +1.30(+1.66%) |
Feb 21, 2024 | 78.08 | 78.43 | 77.80 | 78.26 | 41,265 | +0.24(+0.31%) |
Feb 20, 2024 | 78.17 | 78.39 | 77.66 | 78.02 | 68,495 | -0.62(-0.79%) |
Feb 16, 2024 | 78.81 | 79.09 | 78.24 | 78.64 | 50,475 | -0.34(-0.43%) |
Feb 15, 2024 | 78.39 | 79.00 | 78.20 | 78.98 | 49,039 | +0.84(+1.07%) |
Feb 14, 2024 | 77.56 | 78.18 | 77.18 | 78.14 | 74,979 | +1.14(+1.48%) |
Feb 13, 2024 | 76.99 | 77.35 | 76.55 | 77.01 | 122,972 | -1.31(-1.67%) |
Feb 12, 2024 | 78.10 | 78.68 | 78.10 | 78.31 | 265,913 | +0.16(+0.20%) |
Feb 09, 2024 | 77.90 | 78.27 | 77.67 | 78.15 | 51,477 | +0.24(+0.31%) |
Feb 08, 2024 | 77.51 | 77.92 | 77.51 | 77.91 | 60,242 | +0.74(+0.96%) |
Feb 07, 2024 | 76.91 | 77.41 | 76.73 | 77.18 | 109,252 | +0.60(+0.78%) |
Feb 06, 2024 | 75.99 | 76.58 | 75.99 | 76.58 | 151,612 | +0.49(+0.64%) |
Feb 05, 2024 | 76.28 | 76.30 | 75.42 | 76.09 | 136,098 | -0.76(-0.99%) |
Feb 02, 2024 | 76.15 | 77.16 | 75.89 | 76.85 | 53,205 | +0.93(+1.22%) |
Feb 01, 2024 | 75.00 | 75.92 | 74.74 | 75.92 | 126,404 | +1.34(+1.79%) |
Jan 31, 2024 | 75.38 | 75.75 | 74.54 | 74.58 | 81,209 | -1.14(-1.50%) |
Jan 30, 2024 | 75.75 | 76.11 | 75.64 | 75.72 | 103,004 | -0.16(-0.21%) |
Jan 29, 2024 | 75.02 | 75.91 | 74.96 | 75.88 | 204,826 | +0.89(+1.18%) |
Jan 26, 2024 | 74.85 | 75.32 | 74.85 | 74.99 | 56,753 | +0.26(+0.35%) |
Jan 25, 2024 | 74.57 | 74.73 | 74.17 | 74.73 | 47,753 | +0.10(+0.13%) |
Jan 24, 2024 | 75.38 | 75.47 | 74.63 | 74.63 | 42,406 | -0.05(-0.07%) |
Jan 23, 2024 | 74.95 | 75.10 | 74.37 | 74.68 | 36,750 | -0.12(-0.16%) |
Jan 22, 2024 | 75.03 | 75.22 | 74.54 | 74.80 | 127,272 | +0.00(+0.00%) |
Jan 19, 2024 | 74.32 | 74.91 | 73.95 | 74.80 | 207,246 | +0.52(+0.70%) |
Jan 18, 2024 | 74.07 | 74.29 | 73.47 | 74.28 | 53,929 | +0.66(+0.89%) |
Jan 17, 2024 | 73.59 | 73.70 | 73.22 | 73.63 | 46,368 | -0.60(-0.81%) |
Jan 16, 2024 | 74.10 | 74.34 | 73.85 | 74.23 | 44,810 | -0.13(-0.18%) |
Jan 12, 2024 | 75.04 | 75.16 | 74.24 | 74.36 | 71,221 | -0.65(-0.86%) |
Jan 11, 2024 | 74.82 | 75.11 | 74.20 | 75.01 | 46,153 | +0.12(+0.16%) |
Jan 10, 2024 | 74.44 | 75.03 | 74.44 | 74.89 | 305,061 | +0.51(+0.68%) |
Jan 09, 2024 | 73.89 | 74.45 | 73.89 | 74.38 | 110,070 | -0.10(-0.13%) |
Jan 08, 2024 | 73.38 | 74.53 | 73.38 | 74.48 | 82,351 | +1.14(+1.55%) |
Jan 05, 2024 | 73.02 | 73.86 | 73.02 | 73.35 | 70,809 | +0.14(+0.19%) |
Jan 04, 2024 | 73.26 | 73.81 | 73.16 | 73.21 | 33,410 | -0.30(-0.41%) |
Jan 03, 2024 | 74.22 | 74.30 | 73.45 | 73.51 | 253,295 | -1.27(-1.69%) |
Jan 02, 2024 | 75.12 | 75.20 | 74.51 | 74.77 | 347,471 | -0.79(-1.04%) |
Dec 29, 2023 | 75.85 | 76.07 | 75.40 | 75.56 | 59,531 | -0.48(-0.63%) |
Dec 28, 2023 | 76.18 | 76.23 | 75.97 | 76.04 | 37,597 | -0.12(-0.16%) |
Dec 27, 2023 | 76.03 | 76.26 | 75.98 | 76.16 | 74,024 | +0.20(+0.26%) |
Dec 26, 2023 | 75.82 | 76.06 | 75.67 | 75.96 | 38,500 | +0.29(+0.38%) |
Dec 22, 2023 | 75.74 | 76.10 | 75.36 | 75.67 | 23,397 | -0.36(-0.47%) |
Dec 21, 2023 | 75.73 | 76.04 | 75.36 | 76.03 | 48,487 | +0.99(+1.32%) |
Dec 20, 2023 | 76.10 | 76.47 | 75.04 | 75.04 | 88,621 | -1.38(-1.81%) |
Dec 19, 2023 | 75.99 | 76.45 | 75.99 | 76.43 | 36,241 | +0.72(+0.95%) |
Dec 18, 2023 | 75.34 | 75.86 | 75.34 | 75.71 | 37,461 | +0.42(+0.56%) |
Dec 15, 2023 | 75.10 | 75.39 | 75.02 | 75.29 | 33,546 | +0.12(+0.16%) |
Dec 14, 2023 | 74.96 | 75.45 | 74.63 | 75.17 | 154,138 | +0.72(+0.96%) |
Dec 13, 2023 | 73.34 | 74.46 | 72.97 | 74.46 | 35,519 | +1.20(+1.64%) |
Dec 12, 2023 | 72.96 | 73.26 | 72.74 | 73.25 | 18,487 | +0.20(+0.27%) |
Dec 11, 2023 | 72.66 | 73.14 | 72.66 | 73.05 | 24,688 | +0.44(+0.60%) |
Dec 08, 2023 | 72.05 | 72.71 | 72.05 | 72.61 | 111,284 | +0.29(+0.40%) |
Dec 07, 2023 | 72.08 | 72.38 | 71.92 | 72.33 | 21,227 | +0.54(+0.75%) |
Dec 06, 2023 | 72.18 | 72.35 | 71.75 | 71.79 | 121,287 | +0.13(+0.18%) |
Dec 05, 2023 | 71.52 | 72.14 | 71.38 | 71.66 | 32,715 | -0.20(-0.28%) |
Dec 04, 2023 | 71.48 | 72.09 | 71.48 | 71.86 | 63,485 | -0.11(-0.15%) |
Dec 01, 2023 | 70.89 | 71.97 | 70.75 | 71.97 | 149,081 | +1.04(+1.47%) |
Nov 30, 2023 | 70.95 | 70.98 | 70.47 | 70.92 | 115,252 | -0.03(-0.04%) |
Nov 29, 2023 | 71.54 | 71.71 | 70.90 | 70.95 | 59,043 | -0.11(-0.15%) |
Nov 28, 2023 | 70.78 | 71.18 | 70.52 | 71.06 | 145,574 | +0.15(+0.21%) |
Nov 27, 2023 | 70.83 | 71.19 | 70.65 | 70.91 | 158,941 | +0.05(+0.07%) |
Nov 24, 2023 | 70.66 | 70.88 | 70.51 | 70.86 | 197,067 | +0.21(+0.30%) |
Nov 22, 2023 | 70.68 | 70.93 | 70.47 | 70.65 | 127,842 | +0.37(+0.52%) |
Nov 21, 2023 | 70.13 | 70.33 | 69.90 | 70.29 | 51,489 | -0.22(-0.31%) |
Nov 20, 2023 | 69.96 | 70.63 | 69.96 | 70.50 | 641,493 | +0.46(+0.65%) |
Nov 17, 2023 | 69.86 | 70.18 | 69.74 | 70.05 | 85,544 | +0.38(+0.54%) |
Nov 16, 2023 | 69.83 | 70.00 | 69.43 | 69.67 | 72,283 | -0.78(-1.10%) |
Nov 15, 2023 | 70.37 | 70.89 | 70.34 | 70.44 | 113,755 | +0.47(+0.67%) |
Nov 14, 2023 | 69.24 | 70.22 | 69.24 | 69.98 | 109,809 | +2.05(+3.02%) |
Nov 13, 2023 | 67.66 | 68.08 | 67.36 | 67.93 | 89,837 | +0.12(+0.18%) |
Nov 10, 2023 | 66.83 | 67.85 | 66.73 | 67.81 | 68,873 | +0.84(+1.25%) |
Nov 09, 2023 | 67.91 | 67.91 | 66.81 | 66.97 | 323,825 | -0.72(-1.06%) |
Nov 08, 2023 | 68.05 | 68.08 | 67.46 | 67.69 | 76,037 | -0.24(-0.36%) |
Nov 07, 2023 | 67.48 | 68.02 | 67.39 | 67.93 | 55,027 | +0.67(+1.00%) |
Nov 06, 2023 | 67.59 | 67.59 | 66.96 | 67.26 | 38,344 | -0.11(-0.16%) |
Nov 03, 2023 | 66.95 | 67.58 | 66.95 | 67.37 | 536,104 | +1.04(+1.58%) |
Nov 02, 2023 | 65.51 | 66.33 | 65.51 | 66.33 | 59,145 | +1.57(+2.43%) |