Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 76.55 | 76.65 | 76.06 | 76.16 | 366,024 | -0.98(-1.27%) |
Jun 06, 2024 | 76.70 | 77.14 | 76.70 | 77.14 | 35,145 | +0.47(+0.61%) |
Jun 05, 2024 | 76.55 | 76.75 | 76.28 | 76.67 | 65,188 | +0.44(+0.58%) |
Jun 04, 2024 | 76.20 | 76.36 | 75.93 | 76.23 | 102,470 | -0.14(-0.18%) |
Jun 03, 2024 | 76.27 | 76.52 | 76.05 | 76.37 | 74,888 | +0.44(+0.58%) |
May 31, 2024 | 75.90 | 76.12 | 75.48 | 75.93 | 21,779 | +0.70(+0.93%) |
May 30, 2024 | 75.17 | 75.58 | 75.17 | 75.23 | 29,924 | +0.67(+0.90%) |
May 29, 2024 | 74.90 | 75.03 | 74.56 | 74.56 | 27,035 | -1.20(-1.58%) |
May 28, 2024 | 76.08 | 76.30 | 75.55 | 75.76 | 16,964 | -0.08(-0.10%) |
May 24, 2024 | 75.63 | 76.12 | 75.58 | 75.84 | 31,971 | +0.43(+0.57%) |
May 23, 2024 | 76.27 | 76.28 | 75.19 | 75.41 | 34,207 | -0.34(-0.45%) |
May 22, 2024 | 75.98 | 76.07 | 75.49 | 75.75 | 33,619 | -0.76(-0.99%) |
May 21, 2024 | 76.34 | 76.62 | 76.20 | 76.51 | 30,172 | -0.06(-0.07%) |
May 20, 2024 | 76.53 | 76.82 | 76.53 | 76.56 | 50,683 | -0.06(-0.08%) |
May 17, 2024 | 76.31 | 76.67 | 76.15 | 76.63 | 80,130 | +0.45(+0.59%) |
May 16, 2024 | 76.46 | 76.54 | 76.17 | 76.17 | 22,616 | -0.37(-0.49%) |
May 15, 2024 | 76.16 | 76.55 | 76.01 | 76.55 | 24,132 | +0.68(+0.89%) |
May 14, 2024 | 75.64 | 75.88 | 75.58 | 75.87 | 18,843 | +0.53(+0.70%) |
May 13, 2024 | 75.48 | 75.58 | 75.29 | 75.34 | 12,968 | -0.05(-0.06%) |
May 10, 2024 | 75.53 | 75.54 | 75.26 | 75.39 | 20,772 | +0.26(+0.34%) |
May 09, 2024 | 74.71 | 75.26 | 74.71 | 75.13 | 41,536 | +0.58(+0.77%) |
May 08, 2024 | 74.43 | 74.64 | 74.43 | 74.55 | 20,900 | -0.18(-0.24%) |
May 07, 2024 | 74.79 | 74.91 | 74.55 | 74.73 | 37,137 | +0.11(+0.14%) |
May 06, 2024 | 74.48 | 74.65 | 74.29 | 74.62 | 92,137 | +0.53(+0.72%) |
May 03, 2024 | 74.13 | 74.13 | 73.71 | 74.09 | 39,452 | +0.70(+0.95%) |
May 02, 2024 | 73.21 | 73.60 | 72.81 | 73.39 | 26,003 | +0.85(+1.18%) |
May 01, 2024 | 72.68 | 73.29 | 72.37 | 72.54 | 26,046 | -0.15(-0.20%) |
Apr 30, 2024 | 73.15 | 73.43 | 72.64 | 72.69 | 31,278 | -0.81(-1.10%) |
Apr 29, 2024 | 73.42 | 73.69 | 73.36 | 73.49 | 26,610 | +0.28(+0.38%) |
Apr 26, 2024 | 73.08 | 73.34 | 73.02 | 73.22 | 59,494 | +0.44(+0.61%) |
Apr 25, 2024 | 72.18 | 72.87 | 72.09 | 72.77 | 32,769 | -0.30(-0.42%) |
Apr 24, 2024 | 73.30 | 73.30 | 72.76 | 73.08 | 21,375 | -0.13(-0.17%) |
Apr 23, 2024 | 72.73 | 73.39 | 72.73 | 73.21 | 32,878 | +0.68(+0.93%) |
Apr 22, 2024 | 72.09 | 72.81 | 72.06 | 72.53 | 27,920 | +0.87(+1.22%) |
Apr 19, 2024 | 71.69 | 71.88 | 71.42 | 71.65 | 27,223 | +0.11(+0.15%) |
Apr 18, 2024 | 71.70 | 71.84 | 71.42 | 71.55 | 39,658 | -0.26(-0.37%) |
Apr 17, 2024 | 72.06 | 72.09 | 71.55 | 71.81 | 84,305 | +0.18(+0.25%) |
Apr 16, 2024 | 71.77 | 72.00 | 71.51 | 71.63 | 32,901 | -0.75(-1.04%) |
Apr 15, 2024 | 73.36 | 73.36 | 72.22 | 72.39 | 27,594 | -0.10(-0.14%) |
Apr 12, 2024 | 73.06 | 73.19 | 72.41 | 72.49 | 44,583 | -1.12(-1.52%) |
Apr 11, 2024 | 73.65 | 73.74 | 72.91 | 73.61 | 28,142 | +0.27(+0.37%) |
Apr 10, 2024 | 73.26 | 73.56 | 73.13 | 73.34 | 32,217 | -0.85(-1.15%) |
Apr 09, 2024 | 74.47 | 74.47 | 73.90 | 74.19 | 29,789 | -0.01(-0.01%) |
Apr 08, 2024 | 74.17 | 74.31 | 74.02 | 74.20 | 39,735 | +0.36(+0.49%) |
Apr 05, 2024 | 73.62 | 74.08 | 73.47 | 73.84 | 85,445 | +0.01(+0.01%) |
Apr 04, 2024 | 74.78 | 74.78 | 73.65 | 73.83 | 44,082 | -0.44(-0.60%) |
Apr 03, 2024 | 73.81 | 74.43 | 73.77 | 74.27 | 45,699 | +0.30(+0.41%) |
Apr 02, 2024 | 73.94 | 74.05 | 73.78 | 73.96 | 38,981 | -0.48(-0.65%) |
Apr 01, 2024 | 74.55 | 74.85 | 74.40 | 74.44 | 29,595 | -0.30(-0.41%) |
Mar 28, 2024 | 74.63 | 74.94 | 74.63 | 74.75 | 24,898 | -0.22(-0.29%) |
Mar 27, 2024 | 74.73 | 74.99 | 74.69 | 74.96 | 33,787 | +0.46(+0.62%) |
Mar 26, 2024 | 74.70 | 74.84 | 74.50 | 74.50 | 74,762 | +0.05(+0.07%) |
Mar 25, 2024 | 74.42 | 74.74 | 74.42 | 74.45 | 34,040 | -0.27(-0.36%) |
Mar 22, 2024 | 74.74 | 74.81 | 74.62 | 74.72 | 46,475 | -0.08(-0.11%) |
Mar 21, 2024 | 74.95 | 74.99 | 74.68 | 74.81 | 35,513 | -0.12(-0.16%) |
Mar 20, 2024 | 74.19 | 75.15 | 74.08 | 74.93 | 89,565 | +0.72(+0.97%) |
Mar 19, 2024 | 74.10 | 74.45 | 74.01 | 74.21 | 32,696 | +0.05(+0.07%) |
Mar 18, 2024 | 74.30 | 74.30 | 74.05 | 74.16 | 22,374 | +0.01(+0.01%) |
Mar 15, 2024 | 74.28 | 74.46 | 73.95 | 74.15 | 39,776 | -0.01(-0.01%) |
Mar 14, 2024 | 74.76 | 74.76 | 73.99 | 74.16 | 50,395 | -0.59(-0.79%) |
Mar 13, 2024 | 74.64 | 74.90 | 74.62 | 74.75 | 39,998 | -0.03(-0.04%) |
Mar 12, 2024 | 74.28 | 74.81 | 74.11 | 74.78 | 48,863 | +0.50(+0.67%) |
Mar 11, 2024 | 74.21 | 74.32 | 73.95 | 74.28 | 34,624 | -0.21(-0.28%) |
Mar 08, 2024 | 74.99 | 75.06 | 74.47 | 74.49 | 47,458 | -0.31(-0.42%) |
Mar 07, 2024 | 74.52 | 74.94 | 74.47 | 74.80 | 44,441 | +0.89(+1.21%) |
Mar 06, 2024 | 73.84 | 74.15 | 73.76 | 73.90 | 80,521 | +0.75(+1.02%) |
Mar 05, 2024 | 73.28 | 73.46 | 72.94 | 73.16 | 44,772 | -0.07(-0.09%) |
Mar 04, 2024 | 73.14 | 73.43 | 73.14 | 73.23 | 98,658 | -0.20(-0.27%) |
Mar 01, 2024 | 73.03 | 73.56 | 72.77 | 73.43 | 69,313 | +0.58(+0.80%) |
Feb 29, 2024 | 73.10 | 73.12 | 72.57 | 72.85 | 27,643 | +0.01(+0.02%) |
Feb 28, 2024 | 72.80 | 72.87 | 72.65 | 72.83 | 33,036 | -0.32(-0.44%) |
Feb 27, 2024 | 72.99 | 73.27 | 72.99 | 73.16 | 26,241 | +0.11(+0.15%) |
Feb 26, 2024 | 73.27 | 73.33 | 72.97 | 73.05 | 29,820 | -0.18(-0.24%) |
Feb 23, 2024 | 73.13 | 73.32 | 73.12 | 73.23 | 31,647 | +0.15(+0.20%) |
Feb 22, 2024 | 72.80 | 73.19 | 72.80 | 73.08 | 40,624 | +0.71(+0.98%) |
Feb 21, 2024 | 72.22 | 72.46 | 72.12 | 72.37 | 76,751 | -0.07(-0.09%) |
Feb 20, 2024 | 72.48 | 72.59 | 72.23 | 72.44 | 25,033 | +0.46(+0.64%) |
Feb 16, 2024 | 71.86 | 72.31 | 71.77 | 71.98 | 101,719 | +0.22(+0.30%) |
Feb 15, 2024 | 71.39 | 71.90 | 71.39 | 71.76 | 97,205 | +0.69(+0.97%) |
Feb 14, 2024 | 70.85 | 71.14 | 70.79 | 71.07 | 26,560 | +0.75(+1.06%) |
Feb 13, 2024 | 70.64 | 70.71 | 70.07 | 70.33 | 51,879 | -1.05(-1.47%) |
Feb 12, 2024 | 71.22 | 71.58 | 71.22 | 71.38 | 28,745 | +0.13(+0.18%) |
Feb 09, 2024 | 71.13 | 71.44 | 71.01 | 71.25 | 164,288 | +0.15(+0.21%) |
Feb 08, 2024 | 71.10 | 71.25 | 70.89 | 71.10 | 30,212 | -0.28(-0.40%) |
Feb 07, 2024 | 71.42 | 71.57 | 71.23 | 71.39 | 57,661 | -0.10(-0.14%) |
Feb 06, 2024 | 71.08 | 71.55 | 70.97 | 71.49 | 56,158 | +0.38(+0.54%) |
Feb 05, 2024 | 71.05 | 71.30 | 70.84 | 71.10 | 70,641 | -0.46(-0.65%) |
Feb 02, 2024 | 71.56 | 71.59 | 71.20 | 71.57 | 59,899 | -0.56(-0.78%) |
Feb 01, 2024 | 71.61 | 72.20 | 71.54 | 72.13 | 103,526 | +0.73(+1.02%) |
Jan 31, 2024 | 72.07 | 72.30 | 71.25 | 71.40 | 58,222 | -0.33(-0.47%) |
Jan 30, 2024 | 71.65 | 71.77 | 71.47 | 71.73 | 47,195 | -0.07(-0.10%) |
Jan 29, 2024 | 71.46 | 71.89 | 71.32 | 71.80 | 69,573 | +0.36(+0.51%) |
Jan 26, 2024 | 71.49 | 71.63 | 71.41 | 71.44 | 82,724 | +0.31(+0.44%) |
Jan 25, 2024 | 71.15 | 71.15 | 70.79 | 71.12 | 53,748 | +0.11(+0.15%) |
Jan 24, 2024 | 71.29 | 71.45 | 70.96 | 71.02 | 57,489 | +0.51(+0.72%) |
Jan 23, 2024 | 70.38 | 70.59 | 70.19 | 70.50 | 63,888 | -0.21(-0.29%) |
Jan 22, 2024 | 70.67 | 70.91 | 70.61 | 70.71 | 40,484 | +0.19(+0.26%) |
Jan 19, 2024 | 70.18 | 70.68 | 70.02 | 70.52 | 80,854 | +0.05(+0.07%) |
Jan 18, 2024 | 70.21 | 70.49 | 70.08 | 70.48 | 140,027 | +0.43(+0.62%) |
Jan 17, 2024 | 69.89 | 70.16 | 69.66 | 70.04 | 82,750 | -0.63(-0.89%) |
Jan 16, 2024 | 71.04 | 71.11 | 70.58 | 70.67 | 81,647 | -1.13(-1.57%) |
Jan 12, 2024 | 71.91 | 72.11 | 71.67 | 71.80 | 89,452 | +0.30(+0.43%) |
Jan 11, 2024 | 71.59 | 71.69 | 70.93 | 71.50 | 75,310 | -0.01(-0.01%) |
Jan 10, 2024 | 71.30 | 71.71 | 71.30 | 71.51 | 51,741 | +0.37(+0.52%) |
Jan 09, 2024 | 71.08 | 71.31 | 71.02 | 71.13 | 70,175 | -0.55(-0.77%) |
Jan 08, 2024 | 71.15 | 71.76 | 71.14 | 71.68 | 129,657 | +0.67(+0.94%) |
Jan 05, 2024 | 70.92 | 71.60 | 70.92 | 71.02 | 132,168 | -0.01(-0.01%) |
Jan 04, 2024 | 70.90 | 71.34 | 70.90 | 71.03 | 57,745 | +0.19(+0.26%) |
Jan 03, 2024 | 70.62 | 71.21 | 70.49 | 70.84 | 67,356 | -0.28(-0.39%) |
Jan 02, 2024 | 71.11 | 71.50 | 71.05 | 71.12 | 50,416 | -0.68(-0.94%) |
Dec 29, 2023 | 71.95 | 72.07 | 71.67 | 71.79 | 37,145 | +0.09(+0.13%) |
Dec 28, 2023 | 72.04 | 72.11 | 71.68 | 71.70 | 143,822 | -0.19(-0.26%) |
Dec 27, 2023 | 71.59 | 71.96 | 71.58 | 71.89 | 43,553 | +0.23(+0.32%) |
Dec 26, 2023 | 71.26 | 71.66 | 71.26 | 71.66 | 49,081 | +0.43(+0.61%) |
Dec 22, 2023 | 71.37 | 71.54 | 71.07 | 71.23 | 89,009 | +0.05(+0.07%) |
Dec 21, 2023 | 70.72 | 71.18 | 70.58 | 71.18 | 36,901 | +1.28(+1.83%) |
Dec 20, 2023 | 70.57 | 70.76 | 69.91 | 69.91 | 49,877 | -0.73(-1.03%) |
Dec 19, 2023 | 70.35 | 70.76 | 70.35 | 70.63 | 48,912 | +0.54(+0.77%) |
Dec 18, 2023 | 70.25 | 70.43 | 69.96 | 70.09 | 49,700 | +0.22(+0.31%) |
Dec 15, 2023 | 70.21 | 70.38 | 69.88 | 69.88 | 116,578 | -0.72(-1.02%) |
Dec 14, 2023 | 70.55 | 70.90 | 70.40 | 70.59 | 119,664 | +0.41(+0.58%) |
Dec 13, 2023 | 69.39 | 70.43 | 69.07 | 70.19 | 32,320 | +0.93(+1.35%) |
Dec 12, 2023 | 69.10 | 69.37 | 68.98 | 69.25 | 167,129 | +0.08(+0.11%) |
Dec 11, 2023 | 68.88 | 69.27 | 68.85 | 69.18 | 80,794 | +0.06(+0.08%) |
Dec 08, 2023 | 68.67 | 69.12 | 68.67 | 69.12 | 37,989 | +0.28(+0.41%) |
Dec 07, 2023 | 68.64 | 69.04 | 68.47 | 68.84 | 79,924 | +0.29(+0.43%) |
Dec 06, 2023 | 68.86 | 69.20 | 68.49 | 68.54 | 110,492 | +0.25(+0.37%) |
Dec 05, 2023 | 68.38 | 68.50 | 68.26 | 68.29 | 58,128 | -0.27(-0.40%) |
Dec 04, 2023 | 68.38 | 68.70 | 68.34 | 68.56 | 169,418 | -0.42(-0.61%) |
Dec 01, 2023 | 68.30 | 69.09 | 68.30 | 68.98 | 30,598 | +0.63(+0.92%) |
Nov 30, 2023 | 68.34 | 68.49 | 68.12 | 68.35 | 58,431 | -0.07(-0.10%) |
Nov 29, 2023 | 68.48 | 68.59 | 68.27 | 68.42 | 42,361 | +0.08(+0.11%) |
Nov 28, 2023 | 68.09 | 68.51 | 68.01 | 68.34 | 32,579 | +0.00(+0.00%) |
Nov 27, 2023 | 68.32 | 68.42 | 68.17 | 68.34 | 46,272 | -0.28(-0.41%) |
Nov 24, 2023 | 68.14 | 68.62 | 68.14 | 68.62 | 8,110 | +0.61(+0.90%) |
Nov 22, 2023 | 67.95 | 68.07 | 67.68 | 68.01 | 80,634 | +0.17(+0.24%) |
Nov 21, 2023 | 68.01 | 68.14 | 67.68 | 67.84 | 383,634 | -0.06(-0.09%) |
Nov 20, 2023 | 67.66 | 68.03 | 67.66 | 67.90 | 49,374 | +0.23(+0.34%) |
Nov 17, 2023 | 67.47 | 67.76 | 67.37 | 67.67 | 263,607 | +0.84(+1.25%) |
Nov 16, 2023 | 66.86 | 67.03 | 66.66 | 66.83 | 104,921 | -0.02(-0.03%) |
Nov 15, 2023 | 67.05 | 67.17 | 66.84 | 66.85 | 64,441 | -0.26(-0.39%) |
Nov 14, 2023 | 66.64 | 67.19 | 66.48 | 67.12 | 56,871 | +1.56(+2.38%) |
Nov 13, 2023 | 65.18 | 65.66 | 65.09 | 65.56 | 52,443 | +0.20(+0.31%) |
Nov 10, 2023 | 65.09 | 65.39 | 64.62 | 65.35 | 37,776 | +0.34(+0.53%) |
Nov 09, 2023 | 65.62 | 65.73 | 65.01 | 65.01 | 102,895 | +0.04(+0.06%) |
Nov 08, 2023 | 65.08 | 65.21 | 64.83 | 64.97 | 59,656 | -0.18(-0.28%) |
Nov 07, 2023 | 65.15 | 65.26 | 64.98 | 65.15 | 43,509 | -0.42(-0.64%) |
Nov 06, 2023 | 65.72 | 65.79 | 65.44 | 65.57 | 162,561 | -0.39(-0.59%) |
Nov 03, 2023 | 65.94 | 66.10 | 65.78 | 65.96 | 200,773 | +0.60(+0.92%) |
Nov 02, 2023 | 65.19 | 65.40 | 64.99 | 65.36 | 46,164 | +1.19(+1.85%) |