Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 74.76 | 75.53 | 74.56 | 75.15 | 206,488 | -0.42(-0.56%) |
Jun 13, 2024 | 75.47 | 75.80 | 74.53 | 75.57 | 227,088 | -0.07(-0.09%) |
Jun 12, 2024 | 76.02 | 76.98 | 75.48 | 75.64 | 243,885 | +0.94(+1.26%) |
Jun 11, 2024 | 74.00 | 74.99 | 73.38 | 74.70 | 305,104 | +0.36(+0.48%) |
Jun 10, 2024 | 73.73 | 74.83 | 73.46 | 74.34 | 271,058 | +0.55(+0.75%) |
Jun 07, 2024 | 74.43 | 75.70 | 73.69 | 73.79 | 220,565 | -0.98(-1.31%) |
Jun 06, 2024 | 75.60 | 75.91 | 73.43 | 74.77 | 274,847 | -1.08(-1.42%) |
Jun 05, 2024 | 76.57 | 76.65 | 75.50 | 75.85 | 185,347 | -0.46(-0.60%) |
Jun 04, 2024 | 75.88 | 76.95 | 75.68 | 76.31 | 232,353 | +0.25(+0.33%) |
Jun 03, 2024 | 76.61 | 76.64 | 75.61 | 76.06 | 372,624 | +0.24(+0.32%) |
May 31, 2024 | 75.03 | 75.87 | 74.51 | 75.82 | 387,370 | +1.04(+1.39%) |
May 30, 2024 | 74.82 | 75.95 | 74.43 | 74.78 | 237,562 | -0.04(-0.05%) |
May 29, 2024 | 76.11 | 76.44 | 74.75 | 74.82 | 259,854 | -2.16(-2.81%) |
May 28, 2024 | 79.18 | 79.18 | 76.80 | 76.98 | 333,222 | -2.01(-2.54%) |
May 24, 2024 | 79.07 | 79.52 | 78.10 | 78.99 | 434,261 | +0.54(+0.69%) |
May 23, 2024 | 79.01 | 79.92 | 77.99 | 78.45 | 225,988 | -0.54(-0.68%) |
May 22, 2024 | 78.44 | 79.80 | 78.32 | 78.99 | 217,211 | +0.43(+0.55%) |
May 21, 2024 | 78.46 | 78.97 | 77.90 | 78.56 | 173,126 | -0.16(-0.20%) |
May 20, 2024 | 78.06 | 80.42 | 78.06 | 78.72 | 211,156 | +0.73(+0.94%) |
May 17, 2024 | 77.48 | 78.17 | 76.74 | 77.99 | 153,538 | +0.62(+0.80%) |
May 16, 2024 | 77.59 | 77.67 | 76.78 | 77.37 | 161,534 | -0.13(-0.17%) |
May 15, 2024 | 77.16 | 77.92 | 77.12 | 77.50 | 226,113 | +0.69(+0.90%) |
May 14, 2024 | 77.27 | 77.31 | 76.75 | 76.81 | 289,802 | +0.13(+0.17%) |
May 13, 2024 | 77.19 | 77.29 | 76.57 | 76.68 | 217,269 | -0.32(-0.42%) |
May 10, 2024 | 76.79 | 77.04 | 76.24 | 77.00 | 146,648 | +0.55(+0.72%) |
May 09, 2024 | 75.46 | 76.57 | 75.46 | 76.45 | 177,680 | +0.92(+1.22%) |
May 08, 2024 | 75.31 | 76.33 | 75.22 | 75.53 | 184,402 | -0.07(-0.09%) |
May 07, 2024 | 74.70 | 75.84 | 74.63 | 75.60 | 192,358 | +0.99(+1.33%) |
May 06, 2024 | 73.55 | 74.81 | 73.54 | 74.61 | 153,554 | +1.51(+2.07%) |
May 03, 2024 | 73.47 | 74.09 | 73.09 | 73.10 | 149,004 | +0.55(+0.76%) |
May 02, 2024 | 71.72 | 72.67 | 71.05 | 72.55 | 398,659 | +1.18(+1.65%) |
May 01, 2024 | 71.49 | 72.32 | 70.84 | 71.37 | 259,225 | +0.19(+0.27%) |
Apr 30, 2024 | 71.90 | 71.99 | 70.72 | 71.18 | 347,953 | -0.79(-1.10%) |
Apr 29, 2024 | 72.84 | 73.08 | 71.96 | 71.97 | 270,942 | -0.79(-1.09%) |
Apr 26, 2024 | 75.43 | 75.61 | 72.67 | 72.76 | 321,086 | -2.77(-3.67%) |
Apr 25, 2024 | 75.75 | 78.33 | 73.43 | 75.53 | 698,093 | -2.80(-3.57%) |
Apr 24, 2024 | 77.78 | 78.47 | 77.46 | 78.33 | 280,972 | +0.26(+0.33%) |
Apr 23, 2024 | 76.00 | 78.23 | 76.00 | 78.07 | 242,954 | +2.04(+2.68%) |
Apr 22, 2024 | 75.30 | 76.90 | 74.85 | 76.03 | 237,390 | +1.11(+1.48%) |
Apr 19, 2024 | 74.12 | 75.09 | 74.12 | 74.92 | 187,823 | +0.70(+0.94%) |
Apr 18, 2024 | 73.56 | 74.90 | 73.20 | 74.22 | 255,306 | +0.53(+0.72%) |
Apr 17, 2024 | 75.40 | 75.62 | 73.29 | 73.69 | 367,551 | -1.06(-1.42%) |
Apr 16, 2024 | 74.13 | 75.16 | 73.44 | 74.75 | 278,950 | +0.25(+0.34%) |
Apr 15, 2024 | 74.35 | 75.03 | 73.90 | 74.50 | 368,113 | +0.49(+0.66%) |
Apr 12, 2024 | 73.89 | 74.95 | 73.89 | 74.01 | 237,506 | -0.32(-0.43%) |
Apr 11, 2024 | 74.48 | 74.69 | 73.66 | 74.33 | 235,556 | -0.15(-0.20%) |
Apr 10, 2024 | 75.62 | 75.62 | 74.21 | 74.48 | 245,488 | -2.50(-3.25%) |
Apr 09, 2024 | 77.43 | 77.54 | 76.39 | 76.98 | 282,794 | -0.22(-0.28%) |
Apr 08, 2024 | 76.07 | 77.23 | 75.77 | 77.20 | 288,179 | +1.42(+1.87%) |
Apr 05, 2024 | 75.39 | 76.40 | 75.39 | 75.78 | 161,593 | +0.18(+0.24%) |
Apr 04, 2024 | 77.24 | 77.42 | 75.38 | 75.60 | 175,159 | -0.94(-1.23%) |
Apr 03, 2024 | 76.19 | 76.86 | 75.88 | 76.54 | 277,105 | +0.04(+0.05%) |
Apr 02, 2024 | 76.99 | 77.34 | 76.44 | 76.50 | 282,009 | -1.36(-1.75%) |
Apr 01, 2024 | 78.48 | 78.71 | 77.52 | 77.86 | 291,339 | -0.64(-0.82%) |
Mar 28, 2024 | 78.05 | 79.55 | 77.72 | 78.50 | 395,690 | +0.45(+0.58%) |
Mar 27, 2024 | 78.59 | 78.91 | 77.30 | 78.05 | 342,087 | +0.00(+0.00%) |
Mar 26, 2024 | 78.02 | 78.43 | 77.78 | 78.05 | 319,139 | +0.23(+0.30%) |
Mar 25, 2024 | 77.52 | 77.93 | 77.10 | 77.82 | 183,946 | +0.43(+0.56%) |
Mar 22, 2024 | 78.36 | 78.42 | 77.28 | 77.39 | 240,248 | -0.72(-0.92%) |
Mar 21, 2024 | 76.98 | 78.53 | 76.78 | 78.11 | 259,577 | +1.43(+1.86%) |
Mar 20, 2024 | 77.19 | 77.21 | 76.36 | 76.68 | 294,021 | -0.35(-0.45%) |
Mar 19, 2024 | 76.00 | 77.20 | 75.26 | 77.03 | 487,267 | +1.03(+1.36%) |
Mar 18, 2024 | 75.38 | 76.37 | 75.07 | 76.00 | 503,491 | +0.82(+1.09%) |
Mar 15, 2024 | 74.26 | 75.21 | 74.19 | 75.18 | 954,971 | +0.61(+0.82%) |
Mar 14, 2024 | 73.96 | 74.66 | 73.86 | 74.57 | 460,391 | +0.74(+1.00%) |
Mar 13, 2024 | 74.60 | 75.08 | 73.47 | 73.83 | 503,561 | -0.90(-1.20%) |
Mar 12, 2024 | 74.55 | 75.37 | 74.19 | 74.73 | 317,926 | +0.44(+0.59%) |
Mar 11, 2024 | 76.16 | 76.16 | 74.25 | 74.29 | 344,141 | -2.31(-3.02%) |
Mar 08, 2024 | 76.73 | 77.37 | 76.47 | 76.60 | 271,931 | +0.45(+0.59%) |
Mar 07, 2024 | 75.90 | 76.41 | 75.47 | 76.15 | 318,618 | +0.92(+1.22%) |
Mar 06, 2024 | 76.11 | 76.27 | 74.79 | 75.23 | 286,742 | -0.33(-0.44%) |
Mar 05, 2024 | 77.08 | 77.91 | 75.24 | 75.56 | 377,363 | -1.64(-2.12%) |
Mar 04, 2024 | 75.79 | 77.87 | 75.56 | 77.20 | 278,579 | +1.31(+1.73%) |
Mar 01, 2024 | 75.32 | 76.37 | 74.88 | 75.89 | 397,505 | +0.36(+0.48%) |
Feb 29, 2024 | 75.52 | 75.81 | 74.49 | 75.53 | 240,394 | +0.25(+0.33%) |
Feb 28, 2024 | 76.22 | 76.69 | 75.03 | 75.28 | 282,388 | -0.94(-1.23%) |
Feb 27, 2024 | 75.73 | 76.44 | 75.48 | 76.22 | 234,688 | +0.57(+0.75%) |
Feb 26, 2024 | 75.50 | 75.90 | 75.40 | 75.65 | 205,067 | +0.18(+0.24%) |
Feb 23, 2024 | 74.99 | 75.83 | 74.87 | 75.47 | 405,378 | +0.67(+0.90%) |
Feb 22, 2024 | 72.94 | 75.07 | 72.94 | 74.80 | 701,453 | +2.08(+2.86%) |
Feb 21, 2024 | 72.26 | 72.91 | 72.18 | 72.72 | 352,950 | +0.37(+0.51%) |
Feb 20, 2024 | 70.65 | 72.61 | 70.65 | 72.35 | 303,525 | +0.80(+1.12%) |
Feb 16, 2024 | 70.59 | 73.98 | 70.15 | 71.55 | 672,933 | +1.20(+1.71%) |
Feb 15, 2024 | 65.77 | 70.36 | 65.57 | 70.35 | 606,268 | +5.62(+8.68%) |
Feb 14, 2024 | 64.06 | 64.78 | 63.60 | 64.73 | 507,338 | +1.38(+2.18%) |
Feb 13, 2024 | 65.68 | 65.76 | 63.07 | 63.35 | 266,917 | -3.11(-4.68%) |
Feb 12, 2024 | 66.13 | 66.85 | 66.12 | 66.46 | 185,892 | +0.39(+0.59%) |
Feb 09, 2024 | 65.45 | 66.23 | 65.26 | 66.07 | 192,899 | +0.94(+1.44%) |
Feb 08, 2024 | 64.88 | 65.90 | 64.69 | 65.13 | 334,541 | -0.01(-0.02%) |
Feb 07, 2024 | 65.24 | 65.94 | 64.94 | 65.14 | 240,065 | -0.10(-0.15%) |
Feb 06, 2024 | 63.84 | 65.48 | 63.84 | 65.24 | 308,358 | +1.29(+2.02%) |
Feb 05, 2024 | 63.86 | 64.25 | 63.32 | 63.95 | 157,429 | -0.16(-0.25%) |
Feb 02, 2024 | 64.15 | 64.57 | 64.02 | 64.11 | 124,125 | -0.58(-0.90%) |
Feb 01, 2024 | 63.78 | 64.69 | 63.58 | 64.69 | 200,104 | +1.03(+1.62%) |
Jan 31, 2024 | 65.79 | 65.79 | 63.54 | 63.66 | 251,572 | -1.94(-2.96%) |
Jan 30, 2024 | 65.43 | 66.15 | 65.38 | 65.60 | 600,715 | +0.09(+0.14%) |
Jan 29, 2024 | 64.93 | 65.69 | 64.91 | 65.51 | 151,788 | +0.38(+0.58%) |
Jan 26, 2024 | 65.07 | 65.44 | 64.87 | 65.13 | 250,070 | +0.53(+0.82%) |
Jan 25, 2024 | 65.40 | 65.46 | 64.44 | 64.60 | 183,352 | -0.24(-0.37%) |
Jan 24, 2024 | 65.39 | 65.39 | 64.63 | 64.84 | 156,994 | +0.03(+0.05%) |
Jan 23, 2024 | 65.32 | 65.49 | 64.59 | 64.81 | 187,966 | -0.09(-0.14%) |
Jan 22, 2024 | 63.97 | 64.96 | 63.94 | 64.90 | 257,779 | +1.45(+2.29%) |
Jan 19, 2024 | 63.06 | 63.58 | 62.63 | 63.45 | 282,329 | +0.61(+0.97%) |
Jan 18, 2024 | 62.95 | 62.95 | 62.09 | 62.84 | 193,569 | +0.15(+0.24%) |
Jan 17, 2024 | 62.31 | 62.90 | 62.31 | 62.69 | 167,433 | -0.11(-0.18%) |
Jan 16, 2024 | 62.68 | 63.38 | 62.71 | 62.80 | 237,573 | -0.29(-0.46%) |
Jan 12, 2024 | 62.75 | 63.20 | 62.41 | 63.09 | 219,898 | +0.89(+1.43%) |
Jan 11, 2024 | 62.17 | 62.78 | 61.77 | 62.20 | 358,305 | -0.03(-0.05%) |
Jan 10, 2024 | 61.22 | 62.38 | 61.15 | 62.23 | 358,002 | +0.85(+1.38%) |
Jan 09, 2024 | 60.89 | 61.41 | 60.64 | 61.38 | 188,778 | -0.06(-0.10%) |
Jan 08, 2024 | 60.81 | 61.50 | 60.66 | 61.44 | 197,357 | +0.74(+1.22%) |
Jan 05, 2024 | 60.74 | 61.29 | 60.59 | 60.70 | 291,049 | -0.35(-0.57%) |
Jan 04, 2024 | 61.00 | 61.42 | 60.90 | 61.05 | 169,288 | +0.18(+0.30%) |
Jan 03, 2024 | 61.57 | 61.72 | 60.76 | 60.87 | 321,102 | -1.01(-1.63%) |
Jan 02, 2024 | 61.72 | 62.60 | 61.42 | 61.88 | 314,183 | -0.71(-1.13%) |
Dec 29, 2023 | 62.39 | 62.78 | 62.38 | 62.59 | 176,973 | -0.01(-0.02%) |
Dec 28, 2023 | 62.69 | 63.12 | 62.56 | 62.60 | 118,294 | -0.16(-0.25%) |
Dec 27, 2023 | 62.45 | 62.93 | 62.21 | 62.76 | 185,281 | +0.23(+0.37%) |
Dec 26, 2023 | 62.67 | 63.00 | 62.30 | 62.53 | 136,663 | -0.12(-0.19%) |
Dec 22, 2023 | 62.45 | 62.99 | 62.20 | 62.65 | 329,726 | +0.58(+0.93%) |
Dec 21, 2023 | 62.16 | 62.42 | 62.01 | 62.07 | 352,460 | +0.28(+0.45%) |
Dec 20, 2023 | 61.80 | 62.52 | 61.50 | 61.79 | 320,584 | -0.03(-0.05%) |
Dec 19, 2023 | 61.85 | 62.21 | 61.71 | 61.82 | 361,058 | +0.15(+0.24%) |
Dec 18, 2023 | 61.70 | 62.27 | 61.30 | 61.67 | 344,245 | +0.37(+0.60%) |
Dec 15, 2023 | 61.32 | 61.55 | 60.53 | 61.30 | 523,750 | +0.11(+0.18%) |
Dec 14, 2023 | 61.20 | 61.43 | 60.48 | 61.19 | 305,089 | +0.90(+1.49%) |
Dec 13, 2023 | 59.24 | 60.63 | 59.05 | 60.29 | 232,694 | +1.22(+2.07%) |
Dec 12, 2023 | 58.70 | 59.19 | 57.79 | 59.07 | 130,267 | +0.61(+1.04%) |
Dec 11, 2023 | 58.41 | 58.95 | 58.09 | 58.46 | 171,939 | +0.24(+0.41%) |
Dec 08, 2023 | 57.68 | 58.22 | 57.44 | 58.22 | 178,662 | +0.38(+0.66%) |
Dec 07, 2023 | 58.15 | 58.25 | 57.58 | 57.84 | 150,332 | -0.21(-0.36%) |
Dec 06, 2023 | 59.00 | 59.68 | 58.01 | 58.05 | 165,411 | -0.67(-1.14%) |
Dec 05, 2023 | 59.26 | 59.26 | 58.25 | 58.72 | 191,343 | -0.53(-0.89%) |
Dec 04, 2023 | 58.30 | 59.27 | 58.30 | 59.25 | 174,903 | +0.82(+1.40%) |