Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 75.00 | 75.83 | 74.94 | 75.53 | 878,591 | +0.67(+0.90%) |
Sep 19, 2024 | 75.97 | 75.97 | 74.14 | 74.86 | 341,176 | -0.50(-0.66%) |
Sep 18, 2024 | 75.46 | 76.68 | 74.78 | 75.36 | 292,182 | -0.21(-0.28%) |
Sep 17, 2024 | 74.89 | 76.78 | 74.89 | 75.57 | 284,814 | +0.51(+0.68%) |
Sep 16, 2024 | 75.75 | 75.75 | 74.11 | 75.06 | 389,926 | -0.87(-1.15%) |
Sep 13, 2024 | 75.18 | 76.30 | 74.49 | 75.93 | 311,353 | +1.69(+2.28%) |
Sep 12, 2024 | 73.43 | 74.29 | 72.88 | 74.24 | 285,934 | +0.54(+0.73%) |
Sep 11, 2024 | 72.95 | 73.95 | 72.71 | 73.70 | 250,879 | +1.14(+1.57%) |
Sep 10, 2024 | 72.04 | 72.69 | 71.65 | 72.56 | 209,096 | +0.55(+0.76%) |
Sep 09, 2024 | 72.46 | 72.74 | 71.82 | 72.01 | 266,585 | -0.79(-1.09%) |
Sep 06, 2024 | 73.93 | 73.93 | 72.35 | 72.80 | 162,360 | -0.88(-1.19%) |
Sep 05, 2024 | 73.49 | 74.04 | 73.01 | 73.68 | 181,558 | +0.75(+1.03%) |
Sep 04, 2024 | 72.23 | 73.54 | 72.11 | 72.93 | 200,344 | +0.21(+0.29%) |
Sep 03, 2024 | 73.52 | 73.96 | 72.11 | 72.72 | 312,190 | -1.81(-2.43%) |
Aug 30, 2024 | 74.41 | 74.68 | 73.03 | 74.53 | 248,964 | +0.57(+0.77%) |
Aug 29, 2024 | 74.00 | 74.55 | 73.24 | 73.96 | 355,154 | +0.43(+0.58%) |
Aug 28, 2024 | 74.21 | 74.66 | 73.52 | 73.53 | 302,773 | -0.85(-1.14%) |
Aug 27, 2024 | 74.19 | 74.72 | 73.68 | 74.38 | 266,691 | -0.32(-0.43%) |
Aug 26, 2024 | 74.98 | 75.48 | 74.68 | 74.70 | 236,358 | +0.04(+0.05%) |
Aug 23, 2024 | 73.16 | 74.94 | 72.90 | 74.66 | 292,280 | +2.14(+2.95%) |
Aug 22, 2024 | 73.09 | 73.21 | 72.27 | 72.52 | 273,296 | -0.61(-0.83%) |
Aug 21, 2024 | 72.34 | 73.71 | 72.34 | 73.13 | 325,164 | +0.35(+0.48%) |
Aug 20, 2024 | 73.91 | 74.20 | 72.58 | 72.78 | 266,431 | -1.39(-1.87%) |
Aug 19, 2024 | 73.65 | 74.27 | 73.21 | 74.17 | 174,596 | +0.54(+0.73%) |
Aug 16, 2024 | 73.57 | 73.92 | 73.15 | 73.63 | 217,128 | +0.05(+0.07%) |
Aug 15, 2024 | 73.37 | 74.32 | 72.93 | 73.58 | 241,689 | +0.98(+1.35%) |
Aug 14, 2024 | 72.90 | 73.00 | 72.08 | 72.60 | 257,256 | +0.02(+0.03%) |
Aug 13, 2024 | 72.54 | 72.83 | 72.05 | 72.58 | 193,416 | +0.99(+1.38%) |
Aug 12, 2024 | 71.12 | 71.67 | 70.89 | 71.59 | 270,457 | -0.80(-1.10%) |
Aug 09, 2024 | 73.23 | 73.23 | 71.52 | 72.39 | 319,578 | -0.67(-0.92%) |
Aug 08, 2024 | 72.84 | 73.59 | 71.88 | 73.06 | 349,463 | +0.69(+0.95%) |
Aug 07, 2024 | 76.06 | 76.25 | 72.06 | 72.37 | 682,403 | -1.45(-1.96%) |
Aug 06, 2024 | 73.11 | 74.43 | 72.68 | 73.82 | 353,730 | +1.17(+1.61%) |
Aug 05, 2024 | 71.25 | 73.69 | 70.44 | 72.65 | 591,793 | -2.64(-3.50%) |
Aug 02, 2024 | 75.60 | 76.35 | 74.39 | 75.29 | 388,544 | -1.34(-1.75%) |
Aug 01, 2024 | 77.09 | 77.95 | 75.61 | 76.63 | 469,216 | -0.89(-1.15%) |
Jul 31, 2024 | 77.00 | 78.38 | 76.47 | 77.51 | 659,069 | +1.10(+1.44%) |
Jul 30, 2024 | 76.03 | 77.03 | 75.64 | 76.42 | 373,185 | +0.28(+0.37%) |
Jul 29, 2024 | 77.23 | 77.66 | 75.38 | 76.14 | 405,055 | -1.90(-2.43%) |
Jul 26, 2024 | 77.20 | 78.19 | 76.75 | 78.03 | 399,099 | +2.07(+2.72%) |
Jul 25, 2024 | 76.10 | 76.87 | 75.32 | 75.97 | 402,157 | -0.55(-0.72%) |
Jul 24, 2024 | 76.12 | 78.15 | 76.12 | 76.52 | 574,398 | +0.42(+0.55%) |
Jul 23, 2024 | 74.97 | 76.82 | 74.81 | 76.10 | 324,111 | +1.01(+1.34%) |
Jul 22, 2024 | 74.58 | 75.42 | 73.47 | 75.09 | 486,227 | +1.28(+1.73%) |
Jul 19, 2024 | 74.95 | 74.97 | 73.45 | 73.81 | 301,785 | -1.12(-1.49%) |
Jul 18, 2024 | 75.36 | 76.31 | 74.34 | 74.93 | 266,868 | -0.36(-0.48%) |
Jul 17, 2024 | 75.41 | 76.94 | 75.24 | 75.29 | 366,402 | -0.63(-0.83%) |
Jul 16, 2024 | 73.06 | 75.96 | 72.87 | 75.92 | 565,784 | +3.08(+4.22%) |
Jul 15, 2024 | 73.80 | 74.01 | 72.71 | 72.84 | 506,463 | -2.27(-3.02%) |
Jul 12, 2024 | 74.70 | 75.92 | 74.53 | 75.11 | 471,238 | +1.24(+1.68%) |
Jul 11, 2024 | 73.38 | 74.48 | 73.07 | 73.87 | 423,206 | +2.05(+2.85%) |
Jul 10, 2024 | 70.95 | 71.98 | 70.59 | 71.82 | 305,433 | +1.33(+1.88%) |
Jul 09, 2024 | 70.98 | 71.68 | 70.42 | 70.50 | 516,720 | -0.52(-0.73%) |
Jul 08, 2024 | 70.80 | 71.62 | 70.63 | 71.02 | 425,523 | +0.30(+0.42%) |
Jul 05, 2024 | 70.50 | 71.25 | 70.14 | 70.72 | 359,542 | +0.40(+0.57%) |
Jul 03, 2024 | 69.59 | 71.06 | 69.54 | 70.32 | 331,411 | +1.15(+1.66%) |
Jul 02, 2024 | 68.77 | 69.84 | 68.58 | 69.17 | 545,575 | +0.08(+0.12%) |
Jul 01, 2024 | 71.56 | 71.77 | 68.77 | 69.09 | 436,614 | -2.50(-3.49%) |
Jun 28, 2024 | 74.22 | 74.49 | 70.93 | 71.58 | 2,310,800 | -2.39(-3.23%) |
Jun 27, 2024 | 72.74 | 74.03 | 72.14 | 73.97 | 339,846 | +1.06(+1.45%) |
Jun 26, 2024 | 72.72 | 73.13 | 72.30 | 72.91 | 346,611 | -0.11(-0.15%) |
Jun 25, 2024 | 72.80 | 73.09 | 72.10 | 73.02 | 620,296 | +0.12(+0.16%) |
Jun 24, 2024 | 72.64 | 73.84 | 72.43 | 72.90 | 564,833 | +0.67(+0.93%) |
Jun 21, 2024 | 70.76 | 72.49 | 70.04 | 72.23 | 1,018,991 | +1.45(+2.05%) |
Jun 20, 2024 | 72.01 | 72.25 | 69.38 | 70.79 | 837,194 | -2.20(-3.01%) |
Jun 18, 2024 | 72.79 | 74.05 | 72.51 | 72.98 | 477,610 | -0.18(-0.25%) |
Jun 17, 2024 | 73.44 | 73.80 | 72.65 | 73.16 | 339,842 | -0.62(-0.84%) |
Jun 14, 2024 | 73.96 | 74.09 | 73.07 | 73.78 | 315,729 | -0.71(-0.95%) |
Jun 13, 2024 | 74.85 | 75.07 | 74.07 | 74.49 | 305,814 | -0.83(-1.10%) |
Jun 12, 2024 | 75.66 | 76.74 | 75.17 | 75.32 | 516,065 | +1.65(+2.24%) |
Jun 11, 2024 | 73.77 | 73.77 | 72.92 | 73.67 | 316,907 | -0.74(-0.99%) |
Jun 10, 2024 | 73.24 | 74.94 | 73.01 | 74.41 | 299,104 | +0.58(+0.78%) |
Jun 07, 2024 | 73.72 | 74.82 | 73.46 | 73.83 | 467,952 | -1.25(-1.66%) |
Jun 06, 2024 | 74.77 | 75.46 | 74.73 | 75.08 | 568,766 | -0.38(-0.50%) |
Jun 05, 2024 | 75.39 | 76.36 | 75.01 | 75.46 | 760,096 | +0.14(+0.19%) |
Jun 04, 2024 | 75.53 | 76.12 | 74.96 | 75.32 | 389,447 | -0.47(-0.62%) |
Jun 03, 2024 | 75.42 | 76.36 | 75.03 | 75.79 | 374,522 | +0.51(+0.68%) |
May 31, 2024 | 75.50 | 76.03 | 74.79 | 75.28 | 473,481 | +0.14(+0.19%) |
May 30, 2024 | 73.34 | 75.39 | 73.06 | 75.14 | 395,498 | +2.12(+2.90%) |
May 29, 2024 | 72.79 | 73.39 | 72.44 | 73.02 | 396,424 | -0.83(-1.12%) |
May 28, 2024 | 73.88 | 74.53 | 73.59 | 73.85 | 426,267 | +0.42(+0.57%) |
May 24, 2024 | 72.81 | 73.82 | 72.02 | 73.43 | 364,317 | +1.00(+1.38%) |
May 23, 2024 | 72.95 | 72.99 | 71.23 | 72.43 | 412,355 | -0.54(-0.74%) |
May 22, 2024 | 71.75 | 73.67 | 71.57 | 72.97 | 323,621 | +0.87(+1.20%) |
May 21, 2024 | 70.84 | 72.39 | 70.82 | 72.10 | 307,702 | +0.98(+1.38%) |
May 20, 2024 | 69.85 | 71.20 | 69.51 | 71.12 | 548,626 | -1.13(-1.56%) |
May 17, 2024 | 71.88 | 72.25 | 71.45 | 72.25 | 333,392 | +0.01(+0.01%) |
May 16, 2024 | 72.26 | 72.55 | 71.66 | 72.24 | 372,945 | -0.63(-0.86%) |
May 15, 2024 | 74.15 | 74.61 | 72.28 | 72.87 | 465,727 | -0.09(-0.12%) |
May 14, 2024 | 71.55 | 73.40 | 71.41 | 72.96 | 713,822 | +2.54(+3.61%) |
May 13, 2024 | 70.34 | 71.14 | 70.25 | 70.42 | 322,694 | +0.36(+0.51%) |
May 10, 2024 | 69.19 | 70.08 | 68.60 | 70.06 | 360,092 | +1.36(+1.97%) |
May 09, 2024 | 70.37 | 71.04 | 67.34 | 68.70 | 747,957 | +0.44(+0.64%) |
May 08, 2024 | 67.33 | 68.61 | 66.92 | 68.26 | 350,276 | +0.45(+0.66%) |
May 07, 2024 | 67.87 | 69.07 | 67.73 | 67.82 | 591,803 | +0.40(+0.59%) |
May 06, 2024 | 67.73 | 68.21 | 67.09 | 67.42 | 347,517 | +0.14(+0.21%) |
May 03, 2024 | 67.59 | 68.03 | 66.73 | 67.28 | 278,844 | +0.79(+1.18%) |
May 02, 2024 | 66.94 | 67.04 | 65.81 | 66.49 | 439,830 | +0.97(+1.48%) |
May 01, 2024 | 64.15 | 66.61 | 63.91 | 65.52 | 386,158 | +1.90(+2.99%) |
Apr 30, 2024 | 63.47 | 63.78 | 63.11 | 63.62 | 375,471 | -0.65(-1.01%) |
Apr 29, 2024 | 63.47 | 64.54 | 63.43 | 64.27 | 530,137 | +1.37(+2.17%) |
Apr 26, 2024 | 63.34 | 63.71 | 62.30 | 62.90 | 688,609 | -0.67(-1.05%) |
Apr 25, 2024 | 64.15 | 64.48 | 62.94 | 63.57 | 464,201 | -1.21(-1.86%) |
Apr 24, 2024 | 64.54 | 64.92 | 64.00 | 64.78 | 454,197 | -0.18(-0.28%) |
Apr 23, 2024 | 64.29 | 65.36 | 64.29 | 64.96 | 358,400 | +0.60(+0.93%) |
Apr 22, 2024 | 64.21 | 64.68 | 63.63 | 64.36 | 415,069 | +0.82(+1.29%) |
Apr 19, 2024 | 62.40 | 63.57 | 62.40 | 63.54 | 1,249,445 | +0.83(+1.32%) |
Apr 18, 2024 | 62.53 | 62.92 | 61.66 | 62.71 | 665,563 | +0.81(+1.30%) |
Apr 17, 2024 | 59.86 | 62.69 | 59.37 | 61.91 | 845,489 | +2.16(+3.62%) |
Apr 16, 2024 | 60.33 | 60.50 | 59.21 | 59.74 | 506,112 | -1.03(-1.69%) |
Apr 15, 2024 | 64.17 | 64.17 | 60.10 | 60.77 | 909,039 | -3.32(-5.18%) |
Apr 12, 2024 | 65.77 | 66.31 | 63.68 | 64.09 | 745,476 | -1.77(-2.69%) |
Apr 11, 2024 | 65.16 | 66.04 | 63.95 | 65.86 | 612,318 | +1.49(+2.31%) |
Apr 10, 2024 | 64.80 | 64.83 | 63.57 | 64.38 | 523,190 | -1.80(-2.73%) |
Apr 09, 2024 | 64.79 | 66.19 | 64.66 | 66.18 | 447,613 | +1.55(+2.41%) |
Apr 08, 2024 | 63.92 | 64.90 | 63.79 | 64.63 | 335,429 | +1.11(+1.74%) |
Apr 05, 2024 | 63.56 | 64.33 | 63.19 | 63.52 | 264,901 | -0.40(-0.62%) |
Apr 04, 2024 | 64.15 | 65.09 | 63.87 | 63.92 | 338,351 | -0.23(-0.36%) |
Apr 03, 2024 | 63.14 | 64.31 | 62.81 | 64.15 | 421,695 | +0.55(+0.86%) |
Apr 02, 2024 | 63.52 | 64.03 | 63.13 | 63.60 | 416,105 | -1.28(-1.97%) |
Apr 01, 2024 | 65.74 | 66.07 | 64.07 | 64.88 | 348,160 | -1.10(-1.66%) |
Mar 28, 2024 | 65.95 | 67.03 | 65.83 | 65.97 | 457,725 | -0.10(-0.15%) |
Mar 27, 2024 | 65.57 | 65.92 | 65.17 | 66.07 | 641,246 | +1.06(+1.63%) |
Mar 26, 2024 | 65.18 | 65.61 | 64.01 | 65.02 | 510,864 | -0.40(-0.61%) |
Mar 25, 2024 | 66.15 | 66.79 | 65.32 | 65.41 | 323,605 | -0.68(-1.03%) |
Mar 22, 2024 | 66.49 | 66.49 | 65.72 | 66.09 | 356,311 | +0.03(+0.05%) |
Mar 21, 2024 | 65.99 | 66.78 | 65.50 | 66.06 | 406,788 | +0.42(+0.64%) |
Mar 20, 2024 | 64.39 | 66.15 | 64.18 | 65.64 | 388,118 | +1.31(+2.03%) |
Mar 19, 2024 | 63.44 | 64.98 | 63.40 | 64.34 | 350,836 | +1.07(+1.69%) |
Mar 18, 2024 | 63.82 | 63.92 | 62.80 | 63.27 | 284,335 | -0.34(-0.53%) |
Mar 15, 2024 | 63.37 | 64.42 | 63.06 | 63.61 | 733,309 | -0.11(-0.17%) |
Mar 14, 2024 | 64.69 | 64.69 | 62.83 | 63.72 | 364,891 | -0.77(-1.19%) |
Mar 13, 2024 | 64.81 | 65.69 | 64.33 | 64.49 | 339,362 | -0.82(-1.25%) |
Mar 12, 2024 | 66.73 | 66.73 | 65.10 | 65.30 | 421,838 | -2.23(-3.31%) |
Mar 11, 2024 | 68.59 | 69.58 | 67.14 | 67.54 | 518,099 | -1.06(-1.54%) |
Mar 08, 2024 | 66.27 | 68.85 | 66.27 | 68.59 | 615,019 | +3.04(+4.64%) |
Mar 07, 2024 | 65.05 | 66.10 | 64.70 | 65.55 | 363,257 | +0.75(+1.15%) |
Mar 06, 2024 | 65.11 | 65.42 | 64.76 | 64.81 | 257,415 | +0.51(+0.79%) |
Mar 05, 2024 | 65.46 | 65.85 | 63.93 | 64.30 | 524,305 | -1.04(-1.59%) |
Mar 04, 2024 | 65.27 | 65.82 | 64.57 | 65.33 | 427,324 | -0.14(-0.21%) |
Mar 01, 2024 | 64.81 | 66.15 | 63.71 | 65.47 | 394,628 | +0.66(+1.01%) |
Feb 29, 2024 | 64.98 | 65.92 | 64.23 | 64.82 | 838,498 | +0.66(+1.02%) |
Feb 28, 2024 | 64.21 | 64.64 | 63.82 | 64.16 | 380,331 | -0.49(-0.75%) |
Feb 27, 2024 | 64.21 | 64.91 | 63.61 | 64.65 | 422,102 | +1.14(+1.80%) |
Feb 26, 2024 | 63.88 | 65.00 | 62.97 | 63.50 | 676,625 | -0.60(-0.93%) |
Feb 23, 2024 | 63.71 | 64.78 | 63.10 | 64.10 | 430,903 | +0.44(+0.69%) |
Feb 22, 2024 | 64.47 | 65.42 | 62.40 | 63.66 | 1,039,687 | -3.21(-4.81%) |
Feb 21, 2024 | 65.61 | 66.93 | 65.37 | 66.88 | 685,214 | +0.38(+0.57%) |
Feb 20, 2024 | 66.31 | 67.14 | 65.95 | 66.50 | 443,818 | -0.28(-0.42%) |
Feb 16, 2024 | 66.14 | 67.97 | 65.90 | 66.78 | 407,508 | -0.24(-0.36%) |
Feb 15, 2024 | 65.17 | 67.28 | 65.06 | 67.02 | 376,209 | +2.01(+3.09%) |
Feb 14, 2024 | 64.58 | 65.44 | 64.08 | 65.01 | 343,710 | +1.00(+1.57%) |
Feb 13, 2024 | 65.16 | 65.63 | 63.73 | 64.00 | 452,314 | -3.19(-4.75%) |
Feb 12, 2024 | 65.00 | 67.65 | 65.00 | 67.19 | 365,474 | +2.46(+3.80%) |
Feb 09, 2024 | 63.82 | 65.10 | 63.79 | 64.74 | 321,948 | +1.02(+1.61%) |
Feb 08, 2024 | 64.65 | 64.65 | 63.26 | 63.71 | 379,508 | -1.44(-2.21%) |
Feb 07, 2024 | 65.68 | 66.02 | 64.73 | 65.16 | 485,454 | -0.08(-0.12%) |
Feb 06, 2024 | 63.75 | 65.38 | 63.53 | 65.23 | 469,893 | +1.35(+2.12%) |
Feb 05, 2024 | 64.09 | 64.48 | 63.23 | 63.88 | 388,631 | -1.33(-2.04%) |
Feb 02, 2024 | 64.73 | 65.79 | 63.71 | 65.21 | 366,435 | -0.84(-1.27%) |
Feb 01, 2024 | 65.04 | 66.20 | 64.68 | 66.05 | 375,089 | +1.70(+2.64%) |
Jan 31, 2024 | 65.78 | 66.25 | 64.10 | 64.35 | 564,685 | -0.96(-1.46%) |
Jan 30, 2024 | 65.53 | 65.87 | 65.04 | 65.30 | 579,140 | -0.48(-0.73%) |
Jan 29, 2024 | 64.93 | 65.82 | 64.17 | 65.78 | 424,271 | +1.02(+1.58%) |
Jan 26, 2024 | 66.65 | 66.80 | 64.69 | 64.76 | 313,923 | -1.24(-1.88%) |
Jan 25, 2024 | 65.66 | 66.82 | 65.20 | 66.00 | 565,013 | +0.85(+1.30%) |
Jan 24, 2024 | 67.11 | 67.12 | 64.99 | 65.16 | 550,270 | -0.98(-1.49%) |
Jan 23, 2024 | 67.94 | 67.94 | 66.13 | 66.14 | 520,030 | -0.86(-1.28%) |
Jan 22, 2024 | 66.73 | 68.14 | 66.24 | 67.00 | 380,131 | +0.64(+0.96%) |
Jan 19, 2024 | 66.41 | 66.41 | 64.87 | 66.36 | 528,522 | +0.01(+0.01%) |
Jan 18, 2024 | 66.31 | 66.76 | 65.21 | 66.35 | 512,554 | +0.51(+0.77%) |
Jan 17, 2024 | 65.81 | 66.32 | 65.11 | 65.84 | 569,736 | -0.86(-1.28%) |
Jan 16, 2024 | 68.97 | 68.85 | 66.68 | 66.70 | 599,805 | -2.90(-4.16%) |
Jan 12, 2024 | 71.04 | 71.38 | 69.16 | 69.59 | 362,117 | -0.68(-0.96%) |
Jan 11, 2024 | 70.64 | 70.64 | 68.81 | 70.27 | 531,726 | -0.83(-1.16%) |
Jan 10, 2024 | 71.86 | 72.13 | 70.73 | 71.09 | 499,319 | -1.03(-1.43%) |
Jan 09, 2024 | 72.49 | 73.04 | 71.87 | 72.13 | 400,630 | -1.19(-1.63%) |
Jan 08, 2024 | 72.26 | 73.57 | 71.96 | 73.32 | 300,967 | +0.42(+0.57%) |
Jan 05, 2024 | 73.63 | 74.89 | 72.81 | 72.91 | 384,842 | -1.44(-1.94%) |
Jan 04, 2024 | 74.83 | 74.95 | 73.07 | 74.35 | 447,485 | -0.77(-1.02%) |
Jan 03, 2024 | 75.15 | 75.68 | 74.13 | 75.11 | 443,786 | -0.93(-1.22%) |