Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 71.67 | 71.98 | 71.21 | 71.70 | 295,882 | -0.15(-0.21%) |
Jun 14, 2024 | 72.41 | 72.70 | 71.79 | 71.85 | 247,152 | -0.82(-1.13%) |
Jun 13, 2024 | 72.88 | 72.88 | 72.25 | 72.67 | 279,256 | +0.98(+1.37%) |
Jun 12, 2024 | 72.14 | 72.41 | 71.51 | 71.69 | 350,575 | -0.33(-0.46%) |
Jun 11, 2024 | 72.20 | 72.26 | 71.79 | 72.02 | 193,552 | -0.56(-0.77%) |
Jun 10, 2024 | 71.82 | 72.71 | 71.82 | 72.58 | 201,357 | +1.22(+1.71%) |
Jun 07, 2024 | 71.76 | 71.98 | 71.26 | 71.36 | 284,118 | +1.01(+1.44%) |
Jun 06, 2024 | 69.86 | 70.65 | 69.80 | 70.35 | 121,452 | +0.82(+1.18%) |
Jun 05, 2024 | 69.44 | 69.82 | 69.28 | 69.53 | 366,271 | +0.78(+1.13%) |
Jun 04, 2024 | 68.99 | 69.06 | 68.43 | 68.75 | 182,802 | -0.70(-1.01%) |
Jun 03, 2024 | 69.30 | 69.98 | 68.95 | 69.45 | 288,057 | +0.77(+1.12%) |
May 31, 2024 | 69.50 | 69.59 | 68.07 | 68.68 | 379,195 | -1.18(-1.69%) |
May 30, 2024 | 70.17 | 70.31 | 69.56 | 69.86 | 365,525 | -0.67(-0.95%) |
May 29, 2024 | 70.99 | 71.49 | 70.34 | 70.53 | 410,953 | -0.41(-0.58%) |
May 28, 2024 | 70.43 | 71.04 | 70.26 | 70.94 | 249,148 | +1.41(+2.03%) |
May 24, 2024 | 69.60 | 69.84 | 69.11 | 69.53 | 257,351 | -0.08(-0.11%) |
May 23, 2024 | 69.92 | 69.92 | 69.36 | 69.61 | 326,297 | -0.08(-0.11%) |
May 22, 2024 | 69.23 | 70.15 | 69.23 | 69.69 | 433,940 | +0.77(+1.12%) |
May 21, 2024 | 68.84 | 69.16 | 68.58 | 68.92 | 214,865 | +0.21(+0.31%) |
May 20, 2024 | 68.35 | 69.00 | 68.35 | 68.71 | 229,984 | +0.45(+0.66%) |
May 17, 2024 | 69.18 | 69.18 | 68.16 | 68.26 | 216,784 | -1.04(-1.50%) |
May 16, 2024 | 69.56 | 69.60 | 69.01 | 69.30 | 237,279 | -0.35(-0.50%) |
May 15, 2024 | 70.00 | 70.11 | 69.39 | 69.65 | 319,828 | -0.02(-0.03%) |
May 14, 2024 | 69.80 | 69.99 | 69.00 | 69.67 | 394,617 | -0.21(-0.30%) |
May 13, 2024 | 69.52 | 70.21 | 69.52 | 69.88 | 273,630 | +0.71(+1.03%) |
May 10, 2024 | 69.61 | 70.03 | 69.13 | 69.17 | 568,352 | -0.29(-0.42%) |
May 09, 2024 | 70.59 | 70.59 | 69.03 | 69.46 | 347,282 | -2.04(-2.85%) |
May 08, 2024 | 71.58 | 71.92 | 71.03 | 71.50 | 130,424 | +0.16(+0.22%) |
May 07, 2024 | 73.23 | 74.47 | 71.12 | 71.34 | 233,199 | -3.54(-4.73%) |
May 06, 2024 | 74.95 | 75.19 | 74.84 | 74.88 | 164,013 | -0.33(-0.44%) |
May 03, 2024 | 74.89 | 75.43 | 74.70 | 75.21 | 224,293 | +0.43(+0.58%) |
May 02, 2024 | 74.64 | 75.19 | 74.48 | 74.78 | 252,668 | +0.80(+1.08%) |
May 01, 2024 | 73.38 | 74.28 | 73.38 | 73.98 | 116,680 | +0.51(+0.69%) |
Apr 30, 2024 | 74.01 | 74.06 | 73.39 | 73.47 | 182,060 | -0.95(-1.28%) |
Apr 29, 2024 | 74.83 | 75.22 | 74.30 | 74.42 | 230,707 | -0.13(-0.17%) |
Apr 26, 2024 | 74.27 | 74.78 | 74.24 | 74.55 | 216,239 | +0.53(+0.72%) |
Apr 25, 2024 | 73.40 | 74.33 | 73.27 | 74.02 | 478,273 | +3.10(+4.37%) |
Apr 24, 2024 | 71.43 | 71.63 | 70.78 | 70.92 | 149,246 | -0.57(-0.80%) |
Apr 23, 2024 | 72.00 | 72.00 | 71.42 | 71.49 | 132,242 | -0.66(-0.91%) |
Apr 22, 2024 | 71.47 | 72.23 | 71.47 | 72.15 | 157,926 | +1.01(+1.42%) |
Apr 19, 2024 | 70.90 | 71.30 | 70.72 | 71.14 | 116,991 | +0.23(+0.32%) |
Apr 18, 2024 | 71.10 | 71.36 | 70.79 | 70.91 | 97,180 | -0.40(-0.56%) |
Apr 17, 2024 | 71.65 | 71.70 | 71.19 | 71.31 | 141,889 | -0.30(-0.42%) |
Apr 16, 2024 | 71.30 | 71.87 | 71.15 | 71.61 | 149,416 | +0.49(+0.69%) |
Apr 15, 2024 | 71.33 | 71.90 | 70.86 | 71.12 | 369,619 | -0.30(-0.42%) |
Apr 12, 2024 | 72.39 | 72.39 | 71.22 | 71.42 | 261,880 | -1.26(-1.73%) |
Apr 11, 2024 | 72.59 | 73.16 | 72.33 | 72.68 | 118,845 | +0.08(+0.11%) |
Apr 10, 2024 | 73.02 | 73.69 | 72.58 | 72.60 | 124,892 | -1.29(-1.75%) |
Apr 09, 2024 | 73.62 | 73.89 | 73.45 | 73.89 | 178,267 | +0.19(+0.26%) |
Apr 08, 2024 | 73.63 | 74.07 | 73.40 | 73.70 | 103,708 | -0.06(-0.08%) |
Apr 05, 2024 | 73.39 | 74.13 | 73.31 | 73.76 | 160,245 | +0.88(+1.21%) |
Apr 04, 2024 | 73.30 | 73.62 | 72.85 | 72.88 | 115,470 | -0.14(-0.19%) |
Apr 03, 2024 | 73.50 | 73.50 | 72.50 | 73.02 | 205,060 | -0.81(-1.10%) |
Apr 02, 2024 | 73.83 | 73.88 | 73.05 | 73.83 | 238,585 | -0.11(-0.15%) |
Apr 01, 2024 | 74.44 | 74.44 | 73.67 | 73.94 | 127,707 | +0.59(+0.80%) |
Mar 28, 2024 | 73.15 | 73.81 | 73.04 | 73.35 | 157,503 | +1.04(+1.44%) |
Mar 27, 2024 | 72.91 | 73.27 | 72.19 | 72.31 | 155,470 | -0.49(-0.67%) |
Mar 26, 2024 | 73.40 | 73.61 | 72.78 | 72.80 | 144,802 | -0.61(-0.83%) |
Mar 25, 2024 | 73.22 | 73.56 | 73.02 | 73.41 | 164,698 | -0.07(-0.10%) |
Mar 22, 2024 | 73.50 | 74.19 | 73.48 | 73.48 | 209,239 | +0.58(+0.80%) |
Mar 21, 2024 | 72.31 | 73.67 | 72.06 | 72.90 | 163,885 | +0.09(+0.12%) |
Mar 20, 2024 | 72.94 | 73.04 | 72.14 | 72.81 | 162,031 | -0.23(-0.31%) |
Mar 19, 2024 | 73.96 | 74.13 | 72.53 | 73.04 | 429,322 | -2.45(-3.25%) |
Mar 18, 2024 | 75.65 | 75.78 | 75.34 | 75.49 | 244,969 | +0.25(+0.33%) |
Mar 15, 2024 | 75.51 | 75.96 | 75.22 | 75.24 | 200,337 | -0.21(-0.28%) |
Mar 14, 2024 | 75.30 | 75.49 | 74.90 | 75.45 | 139,813 | +0.18(+0.24%) |
Mar 13, 2024 | 76.23 | 76.38 | 74.90 | 75.27 | 160,900 | -1.05(-1.38%) |
Mar 12, 2024 | 76.73 | 76.73 | 76.23 | 76.32 | 136,752 | -0.94(-1.22%) |
Mar 11, 2024 | 76.82 | 77.29 | 76.76 | 77.26 | 118,670 | +0.68(+0.89%) |
Mar 08, 2024 | 76.35 | 76.87 | 76.18 | 76.58 | 125,706 | +0.23(+0.30%) |
Mar 07, 2024 | 76.01 | 76.66 | 76.01 | 76.35 | 134,155 | +0.73(+0.97%) |
Mar 06, 2024 | 75.87 | 76.28 | 75.39 | 75.62 | 186,804 | -0.19(-0.25%) |
Mar 05, 2024 | 76.46 | 76.46 | 75.61 | 75.81 | 286,166 | -0.25(-0.33%) |
Mar 04, 2024 | 75.77 | 76.27 | 75.63 | 76.06 | 120,908 | +1.24(+1.66%) |
Mar 01, 2024 | 74.66 | 75.15 | 74.01 | 74.82 | 165,045 | -1.96(-2.55%) |
Feb 29, 2024 | 77.07 | 77.14 | 76.61 | 76.78 | 189,491 | -0.31(-0.40%) |
Feb 28, 2024 | 76.69 | 77.19 | 76.64 | 77.09 | 122,223 | +0.26(+0.34%) |
Feb 27, 2024 | 77.08 | 77.50 | 76.82 | 76.83 | 168,037 | -0.26(-0.34%) |
Feb 26, 2024 | 77.47 | 77.47 | 76.97 | 77.09 | 101,252 | -0.50(-0.64%) |
Feb 23, 2024 | 77.00 | 77.72 | 77.00 | 77.59 | 128,211 | +0.78(+1.02%) |
Feb 22, 2024 | 75.90 | 76.96 | 75.85 | 76.81 | 177,449 | +1.16(+1.53%) |
Feb 21, 2024 | 76.20 | 76.20 | 75.30 | 75.65 | 234,282 | -0.39(-0.51%) |
Feb 20, 2024 | 75.75 | 76.64 | 75.65 | 76.04 | 346,680 | +0.58(+0.77%) |
Feb 16, 2024 | 75.40 | 75.99 | 75.17 | 75.46 | 160,684 | +0.45(+0.60%) |
Feb 15, 2024 | 75.54 | 75.73 | 74.56 | 75.01 | 214,724 | -0.53(-0.70%) |
Feb 14, 2024 | 74.76 | 75.60 | 74.76 | 75.54 | 178,897 | +0.78(+1.04%) |
Feb 13, 2024 | 75.29 | 75.49 | 74.27 | 74.76 | 323,889 | -0.75(-0.99%) |
Feb 12, 2024 | 75.40 | 75.86 | 75.13 | 75.51 | 221,396 | +1.38(+1.86%) |
Feb 09, 2024 | 73.27 | 74.15 | 73.27 | 74.13 | 150,723 | +0.86(+1.17%) |
Feb 08, 2024 | 73.19 | 73.55 | 72.92 | 73.27 | 213,409 | -0.13(-0.18%) |
Feb 07, 2024 | 73.50 | 73.92 | 73.36 | 73.40 | 218,506 | +0.20(+0.27%) |
Feb 06, 2024 | 73.77 | 73.79 | 72.91 | 73.20 | 377,740 | +0.35(+0.48%) |
Feb 05, 2024 | 72.73 | 73.28 | 72.60 | 72.85 | 233,215 | +0.66(+0.91%) |
Feb 02, 2024 | 72.42 | 72.42 | 71.46 | 72.19 | 239,885 | -0.19(-0.26%) |
Feb 01, 2024 | 71.60 | 72.64 | 71.36 | 72.38 | 166,394 | +0.43(+0.60%) |
Jan 31, 2024 | 72.97 | 73.60 | 71.66 | 71.95 | 453,903 | +2.56(+3.69%) |
Jan 30, 2024 | 70.10 | 71.00 | 69.23 | 69.39 | 311,043 | -0.65(-0.93%) |
Jan 29, 2024 | 70.73 | 70.73 | 69.56 | 70.04 | 213,903 | +0.50(+0.72%) |
Jan 26, 2024 | 69.73 | 69.73 | 69.44 | 69.54 | 156,170 | +0.07(+0.10%) |
Jan 25, 2024 | 69.77 | 70.00 | 69.18 | 69.47 | 194,304 | -0.87(-1.24%) |
Jan 24, 2024 | 71.00 | 72.16 | 70.28 | 70.34 | 317,771 | +2.13(+3.12%) |
Jan 23, 2024 | 67.60 | 68.22 | 67.60 | 68.21 | 198,586 | +0.85(+1.26%) |
Jan 22, 2024 | 67.80 | 67.99 | 67.35 | 67.36 | 100,310 | -0.53(-0.78%) |
Jan 19, 2024 | 68.19 | 68.19 | 67.69 | 67.89 | 99,924 | -0.26(-0.38%) |
Jan 18, 2024 | 67.85 | 68.18 | 67.70 | 68.15 | 125,936 | +0.78(+1.16%) |
Jan 17, 2024 | 68.25 | 68.25 | 67.16 | 67.37 | 205,545 | -1.56(-2.26%) |
Jan 16, 2024 | 69.33 | 69.48 | 68.80 | 68.93 | 215,491 | -0.45(-0.65%) |
Jan 12, 2024 | 68.24 | 69.64 | 67.80 | 69.38 | 412,554 | +1.24(+1.82%) |
Jan 11, 2024 | 68.42 | 68.60 | 68.04 | 68.14 | 205,531 | -1.69(-2.42%) |
Jan 10, 2024 | 69.54 | 70.01 | 69.29 | 69.83 | 112,423 | +0.45(+0.65%) |
Jan 09, 2024 | 69.66 | 69.66 | 69.12 | 69.38 | 141,469 | -0.48(-0.69%) |
Jan 08, 2024 | 70.10 | 70.10 | 69.31 | 69.86 | 214,716 | -0.67(-0.95%) |
Jan 05, 2024 | 70.31 | 70.85 | 70.27 | 70.53 | 213,804 | +0.31(+0.44%) |
Jan 04, 2024 | 70.44 | 70.99 | 70.22 | 70.22 | 198,010 | -0.29(-0.41%) |
Jan 03, 2024 | 70.70 | 71.06 | 70.45 | 70.51 | 156,663 | -0.32(-0.45%) |