Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 77.70 | 78.17 | 77.14 | 77.33 | 3,590,046 | -1.07(-1.36%) |
May 21, 2024 | 78.08 | 78.83 | 77.86 | 78.40 | 3,152,587 | +0.31(+0.40%) |
May 20, 2024 | 78.51 | 78.60 | 77.99 | 78.09 | 2,553,495 | -0.08(-0.10%) |
May 17, 2024 | 77.83 | 78.30 | 77.40 | 78.17 | 2,589,054 | +0.50(+0.64%) |
May 16, 2024 | 78.03 | 78.40 | 77.54 | 77.67 | 2,734,247 | -0.36(-0.46%) |
May 15, 2024 | 77.50 | 78.20 | 77.17 | 78.03 | 4,054,872 | +1.40(+1.83%) |
May 14, 2024 | 77.73 | 77.88 | 76.56 | 76.63 | 2,666,872 | -0.49(-0.64%) |
May 13, 2024 | 77.28 | 77.73 | 76.83 | 77.12 | 4,346,942 | -0.06(-0.08%) |
May 10, 2024 | 76.35 | 77.37 | 75.90 | 77.18 | 7,396,355 | +1.01(+1.33%) |
May 09, 2024 | 75.23 | 76.25 | 74.97 | 76.17 | 3,377,000 | +0.94(+1.25%) |
May 08, 2024 | 73.58 | 75.35 | 73.30 | 75.23 | 4,095,655 | +1.24(+1.68%) |
May 07, 2024 | 73.18 | 74.08 | 72.17 | 73.99 | 4,318,700 | +1.28(+1.76%) |
May 06, 2024 | 72.93 | 73.19 | 72.60 | 72.71 | 2,091,933 | -0.21(-0.29%) |
May 03, 2024 | 73.35 | 73.42 | 72.36 | 72.92 | 3,451,911 | +0.05(+0.07%) |
May 02, 2024 | 72.33 | 72.90 | 71.97 | 72.87 | 2,620,467 | +0.92(+1.28%) |
May 01, 2024 | 71.40 | 72.66 | 71.34 | 71.95 | 3,603,906 | +0.32(+0.45%) |
Apr 30, 2024 | 71.81 | 72.02 | 71.33 | 71.63 | 2,310,568 | -0.65(-0.90%) |
Apr 29, 2024 | 71.68 | 72.33 | 71.67 | 72.28 | 2,428,117 | +0.96(+1.35%) |
Apr 26, 2024 | 72.03 | 72.36 | 71.31 | 71.32 | 3,161,507 | -0.66(-0.92%) |
Apr 25, 2024 | 72.00 | 72.25 | 71.00 | 71.98 | 2,504,456 | -0.06(-0.08%) |
Apr 24, 2024 | 70.94 | 72.25 | 70.52 | 72.04 | 2,367,012 | +0.52(+0.73%) |
Apr 23, 2024 | 71.11 | 71.97 | 70.73 | 71.52 | 2,808,579 | +0.39(+0.55%) |
Apr 22, 2024 | 70.08 | 71.25 | 69.70 | 71.13 | 3,330,327 | +1.05(+1.50%) |
Apr 19, 2024 | 68.66 | 70.16 | 68.63 | 70.08 | 3,104,540 | +1.64(+2.40%) |
Apr 18, 2024 | 68.18 | 68.58 | 67.55 | 68.44 | 3,472,268 | +0.50(+0.74%) |
Apr 17, 2024 | 66.87 | 68.15 | 66.70 | 67.94 | 2,486,251 | +1.53(+2.30%) |
Apr 16, 2024 | 67.88 | 67.94 | 66.40 | 66.41 | 3,486,286 | -1.70(-2.50%) |
Apr 15, 2024 | 69.11 | 69.31 | 67.62 | 68.11 | 3,611,744 | -0.58(-0.84%) |
Apr 12, 2024 | 69.39 | 69.63 | 68.46 | 68.69 | 2,263,409 | -0.56(-0.81%) |
Apr 11, 2024 | 70.50 | 70.65 | 68.87 | 69.25 | 3,212,480 | -0.93(-1.33%) |
Apr 10, 2024 | 70.51 | 70.69 | 69.80 | 70.18 | 4,192,814 | -1.50(-2.09%) |
Apr 09, 2024 | 71.07 | 71.73 | 70.80 | 71.68 | 4,393,358 | +0.91(+1.29%) |
Apr 08, 2024 | 70.67 | 71.44 | 70.33 | 70.77 | 2,767,043 | +0.25(+0.35%) |
Apr 05, 2024 | 70.41 | 70.74 | 69.85 | 70.52 | 2,796,396 | -0.32(-0.45%) |
Apr 04, 2024 | 71.50 | 71.65 | 70.08 | 70.84 | 4,810,088 | -0.13(-0.18%) |
Apr 03, 2024 | 71.85 | 71.95 | 70.93 | 70.97 | 2,947,588 | -0.83(-1.16%) |
Apr 02, 2024 | 71.39 | 72.26 | 71.39 | 71.80 | 2,599,293 | +0.44(+0.62%) |
Apr 01, 2024 | 71.83 | 71.83 | 70.87 | 71.36 | 1,873,719 | -0.47(-0.65%) |
Mar 28, 2024 | 71.45 | 72.00 | 71.07 | 71.83 | 2,468,804 | +0.58(+0.81%) |
Mar 27, 2024 | 69.77 | 71.26 | 69.55 | 71.25 | 3,600,247 | +2.01(+2.90%) |
Mar 26, 2024 | 69.70 | 69.78 | 68.88 | 69.24 | 2,196,992 | -0.39(-0.56%) |
Mar 25, 2024 | 69.89 | 70.03 | 69.15 | 69.63 | 2,910,250 | -0.14(-0.20%) |
Mar 22, 2024 | 70.05 | 70.28 | 69.58 | 69.77 | 2,788,356 | -0.15(-0.21%) |
Mar 21, 2024 | 69.76 | 70.48 | 69.67 | 69.92 | 2,704,978 | +0.15(+0.21%) |
Mar 20, 2024 | 70.38 | 71.05 | 69.53 | 69.77 | 3,166,145 | -0.70(-0.99%) |
Mar 19, 2024 | 70.18 | 70.55 | 69.74 | 70.47 | 2,990,519 | +0.49(+0.69%) |
Mar 18, 2024 | 69.53 | 70.26 | 69.03 | 69.98 | 2,297,854 | +0.58(+0.84%) |
Mar 15, 2024 | 69.45 | 69.93 | 68.90 | 69.40 | 7,740,622 | -0.21(-0.30%) |
Mar 14, 2024 | 70.49 | 70.78 | 69.09 | 69.61 | 3,054,447 | -0.59(-0.85%) |
Mar 13, 2024 | 70.78 | 71.28 | 70.12 | 70.20 | 3,265,090 | -0.14(-0.20%) |
Mar 12, 2024 | 71.57 | 71.79 | 70.22 | 70.34 | 2,586,923 | -1.58(-2.19%) |
Mar 11, 2024 | 70.30 | 71.94 | 70.30 | 71.92 | 3,200,688 | +1.47(+2.08%) |
Mar 08, 2024 | 69.76 | 70.55 | 69.58 | 70.45 | 2,768,143 | +0.47(+0.67%) |
Mar 07, 2024 | 70.74 | 71.14 | 69.69 | 69.98 | 3,454,815 | -0.04(-0.06%) |
Mar 06, 2024 | 70.07 | 70.53 | 69.72 | 70.02 | 3,133,818 | +0.43(+0.61%) |
Mar 05, 2024 | 70.26 | 71.12 | 69.18 | 69.60 | 3,742,933 | -0.53(-0.75%) |
Mar 04, 2024 | 68.85 | 70.15 | 68.83 | 70.12 | 2,691,076 | +0.86(+1.25%) |
Mar 01, 2024 | 69.93 | 70.10 | 68.84 | 69.26 | 2,825,756 | -0.72(-1.03%) |
Feb 29, 2024 | 70.46 | 70.49 | 69.81 | 69.98 | 4,669,303 | -0.07(-0.10%) |
Feb 28, 2024 | 70.23 | 70.92 | 69.94 | 70.05 | 3,388,793 | -0.39(-0.55%) |
Feb 27, 2024 | 70.91 | 70.96 | 69.70 | 70.44 | 2,658,630 | +0.15(+0.21%) |
Feb 26, 2024 | 70.90 | 71.10 | 69.98 | 70.29 | 3,211,797 | -1.05(-1.47%) |
Feb 23, 2024 | 70.78 | 71.69 | 70.51 | 71.34 | 3,387,335 | +0.64(+0.91%) |
Feb 22, 2024 | 70.73 | 71.11 | 70.09 | 70.70 | 2,147,404 | -0.63(-0.89%) |
Feb 21, 2024 | 70.30 | 71.45 | 69.94 | 71.33 | 2,585,256 | +1.29(+1.84%) |
Feb 20, 2024 | 69.81 | 70.93 | 69.60 | 70.04 | 3,151,053 | +0.17(+0.24%) |
Feb 16, 2024 | 69.69 | 70.31 | 69.13 | 69.88 | 2,294,459 | -0.01(-0.01%) |
Feb 15, 2024 | 69.09 | 70.24 | 68.98 | 69.89 | 2,761,284 | +1.03(+1.50%) |
Feb 14, 2024 | 68.89 | 69.18 | 68.53 | 68.85 | 2,607,106 | +0.11(+0.16%) |
Feb 13, 2024 | 69.77 | 70.01 | 67.81 | 68.75 | 3,147,628 | -1.33(-1.90%) |
Feb 12, 2024 | 69.11 | 70.33 | 68.97 | 70.07 | 2,609,555 | +1.01(+1.46%) |
Feb 09, 2024 | 68.94 | 69.42 | 68.68 | 69.06 | 1,647,213 | -0.17(-0.24%) |
Feb 08, 2024 | 69.19 | 69.42 | 68.57 | 69.23 | 1,813,909 | -0.21(-0.30%) |
Feb 07, 2024 | 69.47 | 69.62 | 68.99 | 69.44 | 2,054,779 | +0.29(+0.42%) |
Feb 06, 2024 | 69.25 | 69.61 | 68.97 | 69.15 | 2,645,713 | -0.29(-0.41%) |
Feb 05, 2024 | 70.11 | 70.22 | 69.29 | 69.44 | 2,288,126 | -1.28(-1.81%) |
Feb 02, 2024 | 70.94 | 71.45 | 69.70 | 70.72 | 2,393,214 | -1.00(-1.40%) |
Feb 01, 2024 | 70.78 | 71.74 | 70.17 | 71.72 | 2,415,162 | +0.78(+1.10%) |
Jan 31, 2024 | 71.97 | 72.32 | 70.84 | 70.94 | 3,556,132 | -0.37(-0.51%) |
Jan 30, 2024 | 70.70 | 71.49 | 70.32 | 71.30 | 3,054,218 | +0.44(+0.62%) |
Jan 29, 2024 | 70.27 | 71.15 | 69.72 | 70.87 | 3,058,377 | +0.57(+0.82%) |
Jan 26, 2024 | 70.24 | 70.75 | 69.84 | 70.29 | 3,951,964 | +0.18(+0.25%) |
Jan 25, 2024 | 69.82 | 70.36 | 69.41 | 70.11 | 3,250,592 | +0.61(+0.88%) |
Jan 24, 2024 | 71.59 | 71.59 | 69.33 | 69.50 | 3,546,948 | -1.60(-2.24%) |
Jan 23, 2024 | 71.09 | 71.30 | 70.50 | 71.09 | 2,519,835 | +0.02(+0.03%) |
Jan 22, 2024 | 72.27 | 72.46 | 70.66 | 71.07 | 3,381,736 | -1.17(-1.62%) |
Jan 19, 2024 | 72.76 | 72.76 | 71.81 | 72.24 | 2,658,697 | -0.33(-0.45%) |
Jan 18, 2024 | 72.49 | 72.85 | 71.98 | 72.57 | 3,593,148 | -0.36(-0.49%) |
Jan 17, 2024 | 73.28 | 74.40 | 72.61 | 72.93 | 3,377,798 | -0.88(-1.20%) |
Jan 16, 2024 | 74.25 | 74.64 | 73.61 | 73.81 | 2,772,920 | -0.94(-1.26%) |
Jan 12, 2024 | 74.78 | 75.02 | 74.27 | 74.75 | 3,655,118 | +0.57(+0.76%) |
Jan 11, 2024 | 75.60 | 75.66 | 73.87 | 74.19 | 2,464,016 | -1.28(-1.69%) |
Jan 10, 2024 | 75.58 | 75.80 | 75.17 | 75.47 | 1,681,602 | -0.22(-0.29%) |
Jan 09, 2024 | 75.89 | 76.16 | 75.53 | 75.68 | 2,135,253 | -0.60(-0.79%) |
Jan 08, 2024 | 75.56 | 76.39 | 75.31 | 76.29 | 2,413,168 | +0.53(+0.69%) |
Jan 05, 2024 | 75.17 | 76.17 | 74.90 | 75.76 | 3,326,874 | +0.47(+0.62%) |
Jan 04, 2024 | 75.60 | 76.15 | 75.26 | 75.30 | 1,961,579 | -0.05(-0.07%) |
Jan 03, 2024 | 75.42 | 75.47 | 74.66 | 75.35 | 2,430,144 | +0.19(+0.25%) |
Jan 02, 2024 | 73.87 | 75.57 | 73.59 | 75.16 | 2,738,047 | +1.08(+1.46%) |
Dec 29, 2023 | 73.84 | 74.18 | 73.59 | 74.08 | 1,751,822 | +0.06(+0.08%) |
Dec 28, 2023 | 73.35 | 74.06 | 73.35 | 74.02 | 1,245,765 | +0.53(+0.71%) |
Dec 27, 2023 | 73.64 | 74.06 | 73.25 | 73.49 | 2,056,340 | -0.32(-0.43%) |
Dec 26, 2023 | 72.99 | 74.15 | 72.96 | 73.81 | 2,287,027 | +0.75(+1.03%) |
Dec 22, 2023 | 72.99 | 73.45 | 72.65 | 73.06 | 1,859,829 | +0.56(+0.77%) |
Dec 21, 2023 | 72.65 | 73.34 | 72.29 | 72.50 | 2,593,403 | +0.00(+0.00%) |
Dec 20, 2023 | 74.20 | 74.43 | 72.44 | 72.50 | 4,007,943 | -1.84(-2.48%) |
Dec 19, 2023 | 74.39 | 74.75 | 74.01 | 74.35 | 2,917,129 | +0.20(+0.27%) |
Dec 18, 2023 | 74.88 | 75.20 | 74.01 | 74.15 | 2,788,145 | -0.42(-0.56%) |
Dec 15, 2023 | 75.29 | 75.53 | 73.83 | 74.56 | 8,598,469 | -1.25(-1.65%) |
Dec 14, 2023 | 76.32 | 77.11 | 75.43 | 75.81 | 6,552,455 | -0.01(-0.01%) |
Dec 13, 2023 | 73.28 | 75.93 | 72.94 | 75.82 | 3,540,781 | +2.62(+3.57%) |
Dec 12, 2023 | 74.19 | 74.19 | 73.06 | 73.21 | 3,260,032 | -0.09(-0.12%) |
Dec 11, 2023 | 71.55 | 73.36 | 71.44 | 73.30 | 5,329,214 | +1.55(+2.16%) |
Dec 08, 2023 | 72.58 | 72.69 | 71.59 | 71.75 | 2,543,846 | -0.65(-0.90%) |
Dec 07, 2023 | 72.50 | 72.95 | 72.11 | 72.40 | 3,186,090 | -0.01(-0.01%) |
Dec 06, 2023 | 70.86 | 72.44 | 70.83 | 72.41 | 4,037,335 | +2.10(+2.99%) |
Dec 05, 2023 | 71.44 | 71.68 | 70.29 | 70.31 | 2,831,509 | -1.27(-1.78%) |
Dec 04, 2023 | 71.54 | 72.23 | 71.44 | 71.59 | 3,571,946 | -0.38(-0.53%) |