Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 71.30 | 72.85 | 71.30 | 72.52 | 428,904 | +1.09(+1.53%) |
Jun 14, 2024 | 72.98 | 72.98 | 70.75 | 71.43 | 691,601 | -2.12(-2.89%) |
Jun 13, 2024 | 73.77 | 73.92 | 72.82 | 73.55 | 398,245 | -0.46(-0.62%) |
Jun 12, 2024 | 74.24 | 75.06 | 73.76 | 74.01 | 470,493 | +0.55(+0.75%) |
Jun 11, 2024 | 73.02 | 73.52 | 72.56 | 73.46 | 453,727 | +0.04(+0.05%) |
Jun 10, 2024 | 72.28 | 73.65 | 72.07 | 73.42 | 842,085 | +0.50(+0.68%) |
Jun 07, 2024 | 73.28 | 73.85 | 72.83 | 72.92 | 578,225 | -0.90(-1.21%) |
Jun 06, 2024 | 74.26 | 74.34 | 73.57 | 73.82 | 581,692 | -0.54(-0.72%) |
Jun 05, 2024 | 74.04 | 75.41 | 73.74 | 74.36 | 1,071,552 | +1.51(+2.08%) |
Jun 04, 2024 | 77.53 | 77.73 | 71.88 | 72.84 | 1,722,770 | +1.17(+1.63%) |
Jun 03, 2024 | 73.56 | 73.74 | 71.32 | 71.68 | 847,489 | -1.72(-2.35%) |
May 31, 2024 | 72.65 | 73.49 | 72.30 | 73.40 | 1,018,064 | +1.05(+1.45%) |
May 30, 2024 | 72.23 | 72.91 | 72.00 | 72.36 | 1,581,569 | +0.23(+0.32%) |
May 29, 2024 | 72.08 | 72.27 | 71.53 | 72.13 | 668,905 | -0.45(-0.62%) |
May 28, 2024 | 74.15 | 74.15 | 72.38 | 72.58 | 707,945 | -1.33(-1.81%) |
May 24, 2024 | 74.00 | 74.00 | 73.32 | 73.91 | 373,724 | +0.47(+0.64%) |
May 23, 2024 | 74.63 | 74.78 | 73.42 | 73.44 | 347,432 | -1.21(-1.61%) |
May 22, 2024 | 74.59 | 74.99 | 74.47 | 74.65 | 288,132 | -0.21(-0.28%) |
May 21, 2024 | 74.99 | 75.63 | 74.32 | 74.86 | 311,656 | -0.42(-0.56%) |
May 20, 2024 | 73.67 | 75.37 | 73.66 | 75.28 | 466,038 | +1.77(+2.41%) |
May 17, 2024 | 73.49 | 73.81 | 72.96 | 73.50 | 251,149 | -0.13(-0.18%) |
May 16, 2024 | 74.48 | 74.59 | 73.40 | 73.63 | 328,529 | -1.17(-1.56%) |
May 15, 2024 | 74.96 | 75.26 | 74.67 | 74.80 | 283,179 | +0.12(+0.16%) |
May 14, 2024 | 74.61 | 75.24 | 74.31 | 74.68 | 434,479 | +0.35(+0.47%) |
May 13, 2024 | 75.24 | 75.56 | 74.30 | 74.33 | 321,406 | -0.55(-0.73%) |
May 10, 2024 | 74.92 | 75.23 | 74.46 | 74.88 | 478,054 | +0.17(+0.23%) |
May 09, 2024 | 74.03 | 74.80 | 73.97 | 74.71 | 375,335 | +0.72(+0.97%) |
May 08, 2024 | 74.57 | 74.76 | 73.78 | 73.99 | 385,372 | -0.63(-0.84%) |
May 07, 2024 | 75.26 | 75.69 | 74.61 | 74.62 | 1,170,836 | -0.36(-0.48%) |
May 06, 2024 | 74.08 | 75.02 | 74.00 | 74.98 | 457,112 | +1.43(+1.95%) |
May 03, 2024 | 73.37 | 73.62 | 72.82 | 73.54 | 305,456 | +0.62(+0.85%) |
May 02, 2024 | 72.47 | 73.00 | 71.81 | 72.92 | 363,276 | +0.78(+1.08%) |
May 01, 2024 | 72.00 | 72.97 | 72.00 | 72.15 | 441,544 | +0.22(+0.30%) |
Apr 30, 2024 | 72.45 | 72.87 | 71.84 | 71.93 | 585,019 | -0.75(-1.03%) |
Apr 29, 2024 | 72.34 | 73.01 | 72.34 | 72.68 | 363,055 | +0.68(+0.94%) |
Apr 26, 2024 | 71.74 | 72.32 | 71.74 | 72.00 | 269,116 | +0.07(+0.10%) |
Apr 25, 2024 | 71.88 | 72.46 | 71.22 | 71.93 | 555,190 | -0.28(-0.39%) |
Apr 24, 2024 | 72.27 | 73.09 | 71.38 | 72.21 | 1,388,933 | +0.04(+0.06%) |
Apr 23, 2024 | 72.02 | 72.64 | 71.74 | 72.17 | 630,329 | +0.39(+0.54%) |
Apr 22, 2024 | 71.74 | 72.31 | 71.39 | 71.78 | 502,631 | +0.14(+0.19%) |
Apr 19, 2024 | 71.66 | 71.91 | 71.29 | 71.64 | 458,607 | +0.26(+0.36%) |
Apr 18, 2024 | 71.86 | 72.18 | 71.26 | 71.38 | 358,664 | -0.31(-0.43%) |
Apr 17, 2024 | 72.62 | 72.62 | 71.41 | 71.69 | 422,401 | -0.49(-0.68%) |
Apr 16, 2024 | 71.96 | 72.48 | 71.69 | 72.18 | 391,006 | +0.00(+0.00%) |
Apr 15, 2024 | 73.88 | 73.98 | 72.14 | 72.18 | 303,741 | -1.02(-1.39%) |
Apr 12, 2024 | 73.30 | 73.81 | 72.77 | 73.19 | 379,871 | -0.83(-1.12%) |
Apr 11, 2024 | 73.99 | 74.30 | 73.26 | 74.02 | 346,228 | +0.13(+0.18%) |
Apr 10, 2024 | 73.65 | 74.40 | 73.16 | 73.89 | 334,910 | -0.59(-0.79%) |
Apr 09, 2024 | 74.72 | 74.87 | 73.62 | 74.48 | 349,207 | -0.12(-0.16%) |
Apr 08, 2024 | 74.57 | 74.88 | 74.10 | 74.60 | 398,260 | +0.40(+0.54%) |
Apr 05, 2024 | 74.11 | 74.50 | 73.68 | 74.20 | 534,478 | +0.35(+0.47%) |
Apr 04, 2024 | 74.41 | 75.16 | 73.67 | 73.85 | 430,868 | -0.08(-0.11%) |
Apr 03, 2024 | 73.50 | 74.28 | 73.45 | 73.93 | 368,981 | +0.38(+0.51%) |
Apr 02, 2024 | 73.56 | 74.15 | 72.97 | 73.55 | 457,076 | -0.13(-0.18%) |
Apr 01, 2024 | 74.35 | 74.39 | 73.52 | 73.68 | 418,241 | -0.72(-0.96%) |
Mar 28, 2024 | 74.56 | 74.88 | 74.02 | 74.40 | 406,898 | -0.24(-0.32%) |
Mar 27, 2024 | 74.17 | 74.65 | 74.11 | 74.64 | 480,828 | +0.84(+1.13%) |
Mar 26, 2024 | 73.59 | 74.28 | 73.17 | 73.80 | 497,259 | +0.35(+0.47%) |
Mar 25, 2024 | 74.18 | 74.29 | 73.21 | 73.45 | 429,886 | -0.86(-1.15%) |
Mar 22, 2024 | 74.58 | 74.58 | 73.76 | 74.31 | 446,031 | -0.17(-0.23%) |
Mar 21, 2024 | 74.37 | 74.74 | 73.96 | 74.48 | 417,262 | +0.39(+0.52%) |
Mar 20, 2024 | 73.05 | 74.11 | 73.03 | 74.09 | 389,294 | +1.05(+1.43%) |
Mar 19, 2024 | 72.74 | 73.22 | 72.24 | 73.04 | 393,678 | +0.39(+0.53%) |
Mar 18, 2024 | 73.47 | 73.71 | 72.58 | 72.66 | 591,559 | -0.80(-1.09%) |
Mar 15, 2024 | 71.96 | 73.62 | 71.96 | 73.45 | 1,683,042 | +1.24(+1.71%) |
Mar 14, 2024 | 72.79 | 72.92 | 71.71 | 72.22 | 860,090 | +0.58(+0.81%) |
Mar 13, 2024 | 71.74 | 72.20 | 71.38 | 71.64 | 459,715 | -0.07(-0.10%) |
Mar 12, 2024 | 71.20 | 71.83 | 70.92 | 71.71 | 589,622 | +0.28(+0.39%) |
Mar 11, 2024 | 72.09 | 72.09 | 70.90 | 71.43 | 518,316 | -0.83(-1.14%) |
Mar 08, 2024 | 73.62 | 73.94 | 72.25 | 72.26 | 431,505 | -1.12(-1.52%) |
Mar 07, 2024 | 73.51 | 73.61 | 72.86 | 73.37 | 544,683 | +0.22(+0.30%) |
Mar 06, 2024 | 72.45 | 73.21 | 72.26 | 73.15 | 411,034 | +1.14(+1.58%) |
Mar 05, 2024 | 72.31 | 72.87 | 71.59 | 72.02 | 484,727 | -0.40(-0.55%) |
Mar 04, 2024 | 72.54 | 73.55 | 72.27 | 72.42 | 515,209 | +0.17(+0.23%) |
Mar 01, 2024 | 71.13 | 72.36 | 70.46 | 72.25 | 742,164 | +0.90(+1.26%) |
Feb 29, 2024 | 70.81 | 71.60 | 69.92 | 71.35 | 935,131 | +0.95(+1.34%) |
Feb 28, 2024 | 67.74 | 70.79 | 67.74 | 70.40 | 954,116 | +3.52(+5.26%) |
Feb 27, 2024 | 66.52 | 66.94 | 66.06 | 66.89 | 538,829 | +0.48(+0.72%) |
Feb 26, 2024 | 66.25 | 66.57 | 65.90 | 66.41 | 305,643 | -0.10(-0.15%) |
Feb 23, 2024 | 66.12 | 66.59 | 65.82 | 66.51 | 322,675 | +0.73(+1.11%) |
Feb 22, 2024 | 66.62 | 66.64 | 65.74 | 65.78 | 478,757 | -0.42(-0.63%) |
Feb 21, 2024 | 66.08 | 66.40 | 65.89 | 66.20 | 308,964 | +0.10(+0.15%) |
Feb 20, 2024 | 65.91 | 66.27 | 65.66 | 66.10 | 402,031 | +0.08(+0.12%) |
Feb 16, 2024 | 66.65 | 67.04 | 66.00 | 66.02 | 347,290 | -0.61(-0.91%) |
Feb 15, 2024 | 66.34 | 66.94 | 66.28 | 66.63 | 305,297 | +0.46(+0.69%) |
Feb 14, 2024 | 66.41 | 66.67 | 65.80 | 66.17 | 423,948 | +0.43(+0.65%) |
Feb 13, 2024 | 66.46 | 66.74 | 65.35 | 65.74 | 498,753 | -1.79(-2.66%) |
Feb 12, 2024 | 67.03 | 67.85 | 67.03 | 67.53 | 370,853 | +0.42(+0.62%) |
Feb 09, 2024 | 66.46 | 67.12 | 66.45 | 67.12 | 234,866 | +0.57(+0.85%) |
Feb 08, 2024 | 66.19 | 66.72 | 66.05 | 66.55 | 266,896 | +0.23(+0.34%) |
Feb 07, 2024 | 65.96 | 66.70 | 65.82 | 66.32 | 259,475 | +0.54(+0.81%) |
Feb 06, 2024 | 65.67 | 66.09 | 65.67 | 65.78 | 270,665 | +0.08(+0.12%) |
Feb 05, 2024 | 66.17 | 66.31 | 65.19 | 65.70 | 241,767 | -1.20(-1.80%) |
Feb 02, 2024 | 66.02 | 67.03 | 65.56 | 66.91 | 593,847 | +0.75(+1.14%) |
Feb 01, 2024 | 64.54 | 66.18 | 64.30 | 66.15 | 783,517 | +2.04(+3.19%) |
Jan 31, 2024 | 64.76 | 65.01 | 63.87 | 64.11 | 689,806 | -0.58(-0.89%) |
Jan 30, 2024 | 63.86 | 64.73 | 63.86 | 64.68 | 371,624 | +0.49(+0.76%) |
Jan 29, 2024 | 63.84 | 64.38 | 63.58 | 64.20 | 378,262 | +0.41(+0.64%) |
Jan 26, 2024 | 64.52 | 64.85 | 63.72 | 63.79 | 365,835 | -0.40(-0.62%) |
Jan 25, 2024 | 64.30 | 64.46 | 63.63 | 64.19 | 300,331 | +0.48(+0.75%) |
Jan 24, 2024 | 64.63 | 64.63 | 63.69 | 63.71 | 396,812 | -0.59(-0.91%) |
Jan 23, 2024 | 64.51 | 64.57 | 63.94 | 64.30 | 326,148 | +0.01(+0.02%) |
Jan 22, 2024 | 63.93 | 64.35 | 63.85 | 64.29 | 265,314 | +0.66(+1.05%) |
Jan 19, 2024 | 63.25 | 63.63 | 62.67 | 63.62 | 367,605 | +0.51(+0.80%) |
Jan 18, 2024 | 62.60 | 63.15 | 62.51 | 63.11 | 257,840 | +0.71(+1.15%) |
Jan 17, 2024 | 62.39 | 62.77 | 62.30 | 62.40 | 260,331 | -0.56(-0.88%) |
Jan 16, 2024 | 62.66 | 62.97 | 62.35 | 62.96 | 389,077 | +0.16(+0.25%) |
Jan 12, 2024 | 62.93 | 62.93 | 62.32 | 62.80 | 299,804 | +0.64(+1.02%) |
Jan 11, 2024 | 62.53 | 62.58 | 61.52 | 62.16 | 287,982 | -0.18(-0.29%) |
Jan 10, 2024 | 62.05 | 62.35 | 61.68 | 62.34 | 354,974 | +0.39(+0.62%) |
Jan 09, 2024 | 61.67 | 61.97 | 61.33 | 61.95 | 417,110 | -0.22(-0.35%) |
Jan 08, 2024 | 62.44 | 62.51 | 61.52 | 62.17 | 427,649 | -0.91(-1.45%) |
Jan 05, 2024 | 62.92 | 63.20 | 62.69 | 63.08 | 471,466 | -0.10(-0.16%) |
Jan 04, 2024 | 63.26 | 63.50 | 63.06 | 63.18 | 392,203 | +0.07(+0.11%) |
Jan 03, 2024 | 63.68 | 63.91 | 63.06 | 63.11 | 406,344 | -1.19(-1.85%) |
Jan 02, 2024 | 64.42 | 64.84 | 63.94 | 64.31 | 355,058 | -0.56(-0.86%) |
Dec 29, 2023 | 65.06 | 65.30 | 64.77 | 64.86 | 264,474 | -0.20(-0.31%) |
Dec 28, 2023 | 64.78 | 65.10 | 64.78 | 65.06 | 321,234 | +0.06(+0.09%) |
Dec 27, 2023 | 64.92 | 65.27 | 64.80 | 65.00 | 277,753 | -0.04(-0.06%) |
Dec 26, 2023 | 65.23 | 65.46 | 65.02 | 65.04 | 516,552 | -0.09(-0.14%) |
Dec 22, 2023 | 64.95 | 65.42 | 64.78 | 65.13 | 259,507 | +0.40(+0.61%) |
Dec 21, 2023 | 65.02 | 65.12 | 64.13 | 64.73 | 261,323 | +0.14(+0.22%) |
Dec 20, 2023 | 65.33 | 65.95 | 64.57 | 64.59 | 433,604 | -0.81(-1.24%) |
Dec 19, 2023 | 65.22 | 65.53 | 65.16 | 65.41 | 364,325 | +0.49(+0.75%) |
Dec 18, 2023 | 65.01 | 65.07 | 64.36 | 64.92 | 431,849 | -0.16(-0.24%) |
Dec 15, 2023 | 64.89 | 65.45 | 64.74 | 65.08 | 1,622,772 | +0.12(+0.18%) |
Dec 14, 2023 | 63.52 | 65.15 | 63.52 | 64.96 | 707,647 | +1.83(+2.89%) |
Dec 13, 2023 | 61.92 | 63.28 | 61.87 | 63.13 | 770,373 | +1.16(+1.87%) |
Dec 12, 2023 | 62.07 | 62.29 | 61.64 | 61.97 | 404,537 | +0.01(+0.02%) |
Dec 11, 2023 | 61.04 | 61.97 | 60.93 | 61.96 | 353,181 | +0.99(+1.63%) |
Dec 08, 2023 | 60.80 | 61.44 | 60.80 | 60.97 | 614,506 | +0.17(+0.28%) |
Dec 07, 2023 | 60.84 | 61.00 | 60.54 | 60.80 | 356,243 | +0.10(+0.16%) |
Dec 06, 2023 | 60.77 | 61.17 | 60.56 | 60.70 | 446,869 | +0.17(+0.28%) |
Dec 05, 2023 | 61.15 | 61.15 | 60.33 | 60.53 | 392,805 | -0.86(-1.41%) |
Dec 04, 2023 | 60.40 | 61.43 | 60.35 | 61.40 | 586,292 | +0.69(+1.14%) |