Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.27 | 75.63 | 74.58 | 75.63 | 5,173 | +0.62(+0.83%) |
May 30, 2024 | 75.32 | 75.49 | 75.01 | 75.01 | 2,719 | -0.45(-0.60%) |
May 29, 2024 | 75.48 | 75.72 | 75.44 | 75.46 | 6,629 | -0.48(-0.63%) |
May 28, 2024 | 76.14 | 76.14 | 75.68 | 75.94 | 4,170 | -0.06(-0.08%) |
May 24, 2024 | 75.76 | 76.01 | 75.76 | 76.00 | 2,783 | +0.45(+0.59%) |
May 23, 2024 | 76.58 | 76.58 | 75.55 | 75.55 | 4,565 | -0.39(-0.51%) |
May 22, 2024 | 76.16 | 76.26 | 75.74 | 75.94 | 2,806 | -0.39(-0.51%) |
May 21, 2024 | 76.05 | 76.34 | 76.03 | 76.33 | 3,013 | +0.25(+0.32%) |
May 20, 2024 | 76.07 | 76.45 | 76.07 | 76.09 | 3,546 | +0.09(+0.11%) |
May 17, 2024 | 75.71 | 76.08 | 75.71 | 76.00 | 2,426 | -0.07(-0.09%) |
May 16, 2024 | 76.03 | 76.35 | 76.03 | 76.07 | 33,401 | -0.01(-0.02%) |
May 15, 2024 | 75.37 | 76.08 | 75.37 | 76.08 | 17,691 | +0.87(+1.16%) |
May 14, 2024 | 74.72 | 75.21 | 74.72 | 75.21 | 917 | +0.35(+0.46%) |
May 13, 2024 | 74.94 | 74.99 | 74.81 | 74.86 | 4,673 | +0.01(+0.01%) |
May 10, 2024 | 75.00 | 75.00 | 74.73 | 74.85 | 1,396 | +0.15(+0.20%) |
May 09, 2024 | 74.22 | 74.70 | 74.21 | 74.70 | 3,725 | +0.39(+0.53%) |
May 08, 2024 | 73.89 | 74.31 | 73.89 | 74.31 | 3,384 | -0.03(-0.03%) |
May 07, 2024 | 74.27 | 74.51 | 74.27 | 74.33 | 983 | +0.12(+0.16%) |
May 06, 2024 | 73.73 | 74.22 | 73.73 | 74.21 | 4,361 | +0.77(+1.04%) |
May 03, 2024 | 73.08 | 73.51 | 73.08 | 73.44 | 1,092 | +0.97(+1.34%) |
May 02, 2024 | 72.11 | 72.66 | 71.89 | 72.48 | 5,045 | +0.56(+0.77%) |
May 01, 2024 | 72.07 | 72.85 | 71.83 | 71.92 | 7,900 | -0.33(-0.46%) |
Apr 30, 2024 | 73.26 | 73.26 | 72.25 | 72.25 | 6,510 | -0.98(-1.33%) |
Apr 29, 2024 | 73.25 | 73.27 | 73.13 | 73.23 | 1,693 | +0.09(+0.12%) |
Apr 26, 2024 | 72.69 | 73.39 | 72.69 | 73.14 | 2,499 | +0.89(+1.24%) |
Apr 25, 2024 | 71.63 | 72.25 | 71.63 | 72.25 | 1,872 | -0.26(-0.36%) |
Apr 24, 2024 | 72.54 | 72.69 | 72.20 | 72.50 | 3,848 | +0.04(+0.06%) |
Apr 23, 2024 | 72.02 | 72.56 | 72.02 | 72.46 | 6,080 | +0.85(+1.19%) |
Apr 22, 2024 | 71.91 | 71.95 | 71.61 | 71.61 | 801 | +0.71(+1.00%) |
Apr 19, 2024 | 71.35 | 71.43 | 70.73 | 70.91 | 6,336 | -0.59(-0.83%) |
Apr 18, 2024 | 71.51 | 71.54 | 71.42 | 71.50 | 4,933 | -0.21(-0.29%) |
Apr 17, 2024 | 72.18 | 72.18 | 71.61 | 71.71 | 3,317 | -0.26(-0.36%) |
Apr 16, 2024 | 72.14 | 72.38 | 71.93 | 71.97 | 12,131 | -0.28(-0.39%) |
Apr 15, 2024 | 73.19 | 73.44 | 72.04 | 72.25 | 3,020 | -0.70(-0.96%) |
Apr 12, 2024 | 73.36 | 73.52 | 72.92 | 72.95 | 3,551 | -1.26(-1.69%) |
Apr 11, 2024 | 73.69 | 74.33 | 73.51 | 74.21 | 4,593 | +0.63(+0.86%) |
Apr 10, 2024 | 73.81 | 73.83 | 73.25 | 73.58 | 1,477 | -0.56(-0.76%) |
Apr 09, 2024 | 74.18 | 74.30 | 73.57 | 74.14 | 39,103 | +0.00(+0.00%) |
Apr 08, 2024 | 74.11 | 74.34 | 74.04 | 74.13 | 13,586 | +0.02(+0.03%) |
Apr 05, 2024 | 73.44 | 74.32 | 73.44 | 74.11 | 8,635 | +0.74(+1.01%) |
Apr 04, 2024 | 74.75 | 74.82 | 73.37 | 73.37 | 15,776 | -0.91(-1.22%) |
Apr 03, 2024 | 74.03 | 74.52 | 74.03 | 74.28 | 13,108 | +0.06(+0.08%) |
Apr 02, 2024 | 74.13 | 74.23 | 73.97 | 74.22 | 4,524 | -0.55(-0.73%) |
Apr 01, 2024 | 74.94 | 74.94 | 74.61 | 74.77 | 3,867 | -0.28(-0.38%) |
Mar 28, 2024 | 74.92 | 75.05 | 74.83 | 75.05 | 3,731 | +0.29(+0.38%) |
Mar 27, 2024 | 74.56 | 74.76 | 74.30 | 74.76 | 3,162 | +0.48(+0.65%) |
Mar 26, 2024 | 74.50 | 74.54 | 74.28 | 74.28 | 4,045 | -0.08(-0.10%) |
Mar 25, 2024 | 74.39 | 74.50 | 74.29 | 74.36 | 2,421 | -0.24(-0.33%) |
Mar 22, 2024 | 74.66 | 74.74 | 74.56 | 74.60 | 2,766 | -0.10(-0.14%) |
Mar 21, 2024 | 74.78 | 74.84 | 74.64 | 74.70 | 7,209 | +0.40(+0.54%) |
Mar 20, 2024 | 73.63 | 74.35 | 73.63 | 74.30 | 6,719 | +0.57(+0.77%) |
Mar 19, 2024 | 73.15 | 73.74 | 73.10 | 73.74 | 6,265 | +0.48(+0.66%) |
Mar 18, 2024 | 73.46 | 73.63 | 73.26 | 73.26 | 4,809 | +0.40(+0.55%) |
Mar 15, 2024 | 72.71 | 73.08 | 72.71 | 72.86 | 4,005 | -0.47(-0.64%) |
Mar 14, 2024 | 73.64 | 73.64 | 73.02 | 73.33 | 2,054 | -0.08(-0.11%) |
Mar 13, 2024 | 73.52 | 73.65 | 73.41 | 73.41 | 5,233 | -0.02(-0.03%) |
Mar 12, 2024 | 73.02 | 73.50 | 73.02 | 73.43 | 18,568 | +0.67(+0.92%) |
Mar 11, 2024 | 72.63 | 72.83 | 72.55 | 72.76 | 2,167 | -0.12(-0.16%) |
Mar 08, 2024 | 73.39 | 73.63 | 72.76 | 72.88 | 2,706 | -0.46(-0.62%) |
Mar 07, 2024 | 73.19 | 73.45 | 73.19 | 73.34 | 4,168 | +0.71(+0.98%) |
Mar 06, 2024 | 72.63 | 72.87 | 72.41 | 72.63 | 31,620 | +0.38(+0.53%) |
Mar 05, 2024 | 72.47 | 72.47 | 72.01 | 72.24 | 2,584 | -0.71(-0.97%) |
Mar 04, 2024 | 72.92 | 73.25 | 72.92 | 72.95 | 4,452 | -0.10(-0.14%) |
Mar 01, 2024 | 72.40 | 73.05 | 72.40 | 73.05 | 7,771 | +0.58(+0.79%) |
Feb 29, 2024 | 72.11 | 72.48 | 72.11 | 72.48 | 12,108 | +0.54(+0.75%) |
Feb 28, 2024 | 71.77 | 72.02 | 71.77 | 71.94 | 8,186 | -0.17(-0.23%) |
Feb 27, 2024 | 72.02 | 72.10 | 71.97 | 72.10 | 1,811 | +0.11(+0.16%) |
Feb 26, 2024 | 72.37 | 72.37 | 71.97 | 71.99 | 5,538 | -0.37(-0.52%) |
Feb 23, 2024 | 72.60 | 72.60 | 72.27 | 72.36 | 3,235 | +0.12(+0.16%) |
Feb 22, 2024 | 71.64 | 72.28 | 71.64 | 72.24 | 3,306 | +1.49(+2.11%) |
Feb 21, 2024 | 70.54 | 70.75 | 70.38 | 70.75 | 3,103 | +0.12(+0.17%) |
Feb 20, 2024 | 70.76 | 70.78 | 70.53 | 70.64 | 3,982 | -0.53(-0.74%) |
Feb 16, 2024 | 71.47 | 71.60 | 71.16 | 71.16 | 8,069 | -0.31(-0.43%) |
Feb 15, 2024 | 71.15 | 71.48 | 71.10 | 71.47 | 32,576 | +0.44(+0.61%) |
Feb 14, 2024 | 70.81 | 71.03 | 70.59 | 71.03 | 3,775 | +0.64(+0.90%) |
Feb 13, 2024 | 70.45 | 70.73 | 69.97 | 70.39 | 9,313 | -1.06(-1.49%) |
Feb 12, 2024 | 71.41 | 71.75 | 71.38 | 71.46 | 4,789 | -0.04(-0.06%) |
Feb 09, 2024 | 71.18 | 71.50 | 71.18 | 71.50 | 3,312 | +0.45(+0.63%) |
Feb 08, 2024 | 70.96 | 71.17 | 70.94 | 71.05 | 5,595 | +0.05(+0.07%) |
Feb 07, 2024 | 70.59 | 71.16 | 70.59 | 71.00 | 10,047 | +0.62(+0.88%) |
Feb 06, 2024 | 70.34 | 70.41 | 70.17 | 70.38 | 10,912 | +0.07(+0.10%) |
Feb 05, 2024 | 70.36 | 70.47 | 69.92 | 70.31 | 5,621 | -0.11(-0.16%) |
Feb 02, 2024 | 70.11 | 70.75 | 70.08 | 70.42 | 4,363 | +0.59(+0.84%) |
Feb 01, 2024 | 69.30 | 69.83 | 69.20 | 69.83 | 10,530 | +0.68(+0.98%) |
Jan 31, 2024 | 69.83 | 69.84 | 69.14 | 69.16 | 3,264 | -0.91(-1.30%) |
Jan 30, 2024 | 70.17 | 70.17 | 69.97 | 70.07 | 3,544 | -0.06(-0.08%) |
Jan 29, 2024 | 69.59 | 70.19 | 69.59 | 70.12 | 4,995 | +0.51(+0.74%) |
Jan 26, 2024 | 69.62 | 69.62 | 69.58 | 69.61 | 1,047 | -0.03(-0.04%) |
Jan 25, 2024 | 69.49 | 69.75 | 69.31 | 69.64 | 5,978 | +0.42(+0.60%) |
Jan 24, 2024 | 69.53 | 69.69 | 69.22 | 69.22 | 10,643 | -0.03(-0.04%) |
Jan 23, 2024 | 69.12 | 69.27 | 68.98 | 69.25 | 23,307 | +0.19(+0.28%) |
Jan 22, 2024 | 69.03 | 69.13 | 69.02 | 69.06 | 5,372 | +0.20(+0.29%) |
Jan 19, 2024 | 68.26 | 68.88 | 68.24 | 68.86 | 10,513 | +0.83(+1.22%) |
Jan 18, 2024 | 67.64 | 68.03 | 67.53 | 68.03 | 13,326 | +0.58(+0.86%) |
Jan 17, 2024 | 67.52 | 67.52 | 67.18 | 67.45 | 1,294 | -0.31(-0.45%) |
Jan 16, 2024 | 67.68 | 67.88 | 67.48 | 67.75 | 14,035 | -0.36(-0.53%) |
Jan 12, 2024 | 68.18 | 68.18 | 67.92 | 68.12 | 1,106 | +0.12(+0.18%) |
Jan 11, 2024 | 67.62 | 68.01 | 67.59 | 67.99 | 10,177 | +0.04(+0.06%) |
Jan 10, 2024 | 67.79 | 68.09 | 67.62 | 67.95 | 6,649 | +0.33(+0.49%) |
Jan 09, 2024 | 67.42 | 67.70 | 67.41 | 67.62 | 6,175 | -0.05(-0.07%) |
Jan 08, 2024 | 67.15 | 67.66 | 67.15 | 67.66 | 4,473 | +0.93(+1.39%) |
Jan 05, 2024 | 67.03 | 67.13 | 66.58 | 66.73 | 23,419 | +0.01(+0.02%) |
Jan 04, 2024 | 66.90 | 67.16 | 66.71 | 66.72 | 16,614 | -0.10(-0.15%) |
Jan 03, 2024 | 66.97 | 67.11 | 66.79 | 66.82 | 3,972 | -0.50(-0.75%) |
Jan 02, 2024 | 67.25 | 67.48 | 67.19 | 67.33 | 2,753 | -0.44(-0.65%) |
Dec 29, 2023 | 67.88 | 67.90 | 67.74 | 67.77 | 2,687 | -0.17(-0.25%) |
Dec 28, 2023 | 68.10 | 68.10 | 67.94 | 67.94 | 4,679 | +0.13(+0.20%) |
Dec 27, 2023 | 67.78 | 67.81 | 67.75 | 67.81 | 3,273 | +0.03(+0.05%) |
Dec 26, 2023 | 67.61 | 67.91 | 67.61 | 67.77 | 6,389 | +0.26(+0.38%) |
Dec 22, 2023 | 67.65 | 67.70 | 67.27 | 67.52 | 7,439 | +0.10(+0.15%) |
Dec 21, 2023 | 67.03 | 67.41 | 66.92 | 67.41 | 1,868 | +0.58(+0.88%) |
Dec 20, 2023 | 67.45 | 67.81 | 66.83 | 66.83 | 7,719 | -0.87(-1.29%) |
Dec 19, 2023 | 67.31 | 67.71 | 67.31 | 67.70 | 22,223 | +0.29(+0.43%) |
Dec 18, 2023 | 67.24 | 67.47 | 67.24 | 67.41 | 6,167 | +0.25(+0.37%) |
Dec 15, 2023 | 67.23 | 67.23 | 66.94 | 67.17 | 10,295 | +0.09(+0.13%) |
Dec 14, 2023 | 67.11 | 67.31 | 67.01 | 67.08 | 3,381 | +0.19(+0.28%) |
Dec 13, 2023 | 65.99 | 66.90 | 65.99 | 66.90 | 3,394 | +0.88(+1.34%) |
Dec 12, 2023 | 65.79 | 66.07 | 65.79 | 66.01 | 2,603 | +0.26(+0.39%) |
Dec 11, 2023 | 65.48 | 65.76 | 65.46 | 65.76 | 6,085 | +0.26(+0.39%) |
Dec 08, 2023 | 65.20 | 65.54 | 65.20 | 65.50 | 3,943 | +0.29(+0.44%) |
Dec 07, 2023 | 64.99 | 65.28 | 64.99 | 65.21 | 2,042 | +0.54(+0.84%) |
Dec 06, 2023 | 64.90 | 64.93 | 64.65 | 64.67 | 3,980 | -0.28(-0.42%) |
Dec 05, 2023 | 64.84 | 65.04 | 64.78 | 64.94 | 8,187 | -0.05(-0.08%) |
Dec 04, 2023 | 64.91 | 65.00 | 64.79 | 65.00 | 1,541 | -0.33(-0.51%) |