Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 76.99 | 77.48 | 76.94 | 77.20 | 31,408 | +0.44(+0.57%) |
May 23, 2024 | 77.64 | 77.65 | 76.54 | 76.76 | 33,605 | -0.35(-0.45%) |
May 22, 2024 | 77.34 | 77.43 | 76.84 | 77.11 | 33,027 | -0.77(-0.99%) |
May 21, 2024 | 77.71 | 77.99 | 77.57 | 77.88 | 29,641 | -0.06(-0.07%) |
May 20, 2024 | 77.90 | 78.20 | 77.90 | 77.94 | 49,790 | -0.06(-0.08%) |
May 17, 2024 | 77.68 | 78.05 | 77.51 | 78.00 | 78,718 | +0.46(+0.59%) |
May 16, 2024 | 77.83 | 77.92 | 77.54 | 77.54 | 22,218 | -0.38(-0.49%) |
May 15, 2024 | 77.53 | 77.92 | 77.37 | 77.92 | 23,707 | +0.69(+0.89%) |
May 14, 2024 | 77.00 | 77.24 | 76.94 | 77.23 | 18,511 | +0.54(+0.70%) |
May 13, 2024 | 76.83 | 76.94 | 76.64 | 76.69 | 12,740 | -0.05(-0.06%) |
May 10, 2024 | 76.89 | 76.90 | 76.61 | 76.74 | 20,406 | +0.26(+0.34%) |
May 09, 2024 | 76.05 | 76.61 | 76.05 | 76.48 | 40,804 | +0.59(+0.77%) |
May 08, 2024 | 75.77 | 75.97 | 75.77 | 75.89 | 20,532 | -0.18(-0.24%) |
May 07, 2024 | 76.13 | 76.25 | 75.89 | 76.07 | 36,483 | +0.11(+0.14%) |
May 06, 2024 | 75.82 | 75.99 | 75.62 | 75.96 | 90,513 | +0.54(+0.72%) |
May 03, 2024 | 75.46 | 75.46 | 75.03 | 75.42 | 38,757 | +0.71(+0.95%) |
May 02, 2024 | 74.52 | 74.92 | 74.12 | 74.71 | 25,545 | +0.87(+1.18%) |
May 01, 2024 | 73.98 | 74.61 | 73.67 | 73.84 | 25,587 | -0.15(-0.20%) |
Apr 30, 2024 | 74.46 | 74.75 | 73.94 | 73.99 | 30,727 | -0.82(-1.10%) |
Apr 29, 2024 | 74.74 | 75.01 | 74.68 | 74.81 | 26,141 | +0.28(+0.38%) |
Apr 26, 2024 | 74.39 | 74.66 | 74.33 | 74.53 | 58,446 | +0.45(+0.61%) |
Apr 25, 2024 | 73.48 | 74.18 | 73.38 | 74.08 | 32,192 | -0.31(-0.42%) |
Apr 24, 2024 | 74.62 | 74.62 | 74.06 | 74.39 | 20,999 | -0.13(-0.17%) |
Apr 23, 2024 | 74.04 | 74.71 | 74.04 | 74.52 | 32,299 | +0.69(+0.93%) |
Apr 22, 2024 | 73.38 | 74.12 | 73.35 | 73.83 | 27,428 | +0.89(+1.22%) |
Apr 19, 2024 | 72.98 | 73.17 | 72.70 | 72.94 | 26,744 | +0.11(+0.15%) |
Apr 18, 2024 | 72.99 | 73.13 | 72.70 | 72.83 | 38,959 | -0.27(-0.37%) |
Apr 17, 2024 | 73.35 | 73.38 | 72.83 | 73.10 | 82,819 | +0.18(+0.25%) |
Apr 16, 2024 | 73.06 | 73.30 | 72.79 | 72.92 | 32,322 | -0.77(-1.04%) |
Apr 15, 2024 | 74.68 | 74.68 | 73.52 | 73.69 | 27,108 | -0.10(-0.14%) |
Apr 12, 2024 | 74.37 | 74.50 | 73.71 | 73.79 | 43,798 | -1.14(-1.52%) |
Apr 11, 2024 | 74.97 | 75.06 | 74.22 | 74.93 | 27,646 | +0.28(+0.37%) |
Apr 10, 2024 | 74.57 | 74.88 | 74.44 | 74.65 | 31,650 | -0.87(-1.15%) |
Apr 09, 2024 | 75.81 | 75.81 | 75.23 | 75.52 | 29,264 | -0.01(-0.01%) |
Apr 08, 2024 | 75.50 | 75.64 | 75.35 | 75.53 | 39,035 | +0.37(+0.49%) |
Apr 05, 2024 | 74.94 | 75.41 | 74.79 | 75.16 | 83,939 | +0.01(+0.01%) |
Apr 04, 2024 | 76.12 | 76.12 | 74.97 | 75.15 | 43,305 | -0.45(-0.60%) |
Apr 03, 2024 | 75.13 | 75.77 | 75.09 | 75.60 | 44,894 | +0.31(+0.41%) |
Apr 02, 2024 | 75.27 | 75.38 | 75.10 | 75.29 | 38,294 | -0.49(-0.65%) |
Apr 01, 2024 | 75.89 | 76.19 | 75.73 | 75.78 | 29,074 | -0.31(-0.41%) |
Mar 28, 2024 | 75.97 | 76.28 | 75.97 | 76.09 | 24,460 | -0.22(-0.29%) |
Mar 27, 2024 | 76.07 | 76.33 | 76.03 | 76.31 | 33,192 | +0.47(+0.62%) |
Mar 26, 2024 | 76.04 | 76.18 | 75.84 | 75.84 | 73,445 | +0.05(+0.07%) |
Mar 25, 2024 | 75.76 | 76.08 | 75.76 | 75.79 | 33,440 | -0.27(-0.36%) |
Mar 22, 2024 | 76.08 | 76.15 | 75.95 | 76.06 | 45,656 | -0.09(-0.11%) |
Mar 21, 2024 | 76.29 | 76.34 | 76.02 | 76.15 | 34,888 | -0.12(-0.16%) |
Mar 20, 2024 | 75.52 | 76.50 | 75.41 | 76.27 | 87,987 | +0.73(+0.97%) |
Mar 19, 2024 | 75.43 | 75.78 | 75.34 | 75.54 | 32,120 | +0.05(+0.07%) |
Mar 18, 2024 | 75.63 | 75.63 | 75.38 | 75.49 | 21,980 | +0.01(+0.01%) |
Mar 15, 2024 | 75.61 | 75.80 | 75.28 | 75.48 | 39,075 | -0.01(-0.01%) |
Mar 14, 2024 | 76.10 | 76.10 | 75.31 | 75.49 | 49,507 | -0.60(-0.79%) |
Mar 13, 2024 | 75.98 | 76.24 | 75.96 | 76.09 | 39,293 | -0.03(-0.04%) |
Mar 12, 2024 | 75.61 | 76.15 | 75.44 | 76.12 | 48,002 | +0.50(+0.67%) |
Mar 11, 2024 | 75.54 | 75.66 | 75.28 | 75.61 | 34,014 | -0.21(-0.28%) |
Mar 08, 2024 | 76.34 | 76.41 | 75.81 | 75.82 | 46,622 | -0.32(-0.42%) |
Mar 07, 2024 | 75.86 | 76.28 | 75.81 | 76.14 | 43,658 | +0.91(+1.21%) |
Mar 06, 2024 | 75.16 | 75.48 | 75.08 | 75.23 | 79,102 | +0.76(+1.02%) |
Mar 05, 2024 | 74.59 | 74.78 | 74.25 | 74.47 | 43,983 | -0.07(-0.09%) |
Mar 04, 2024 | 74.45 | 74.75 | 74.45 | 74.54 | 96,919 | -0.20(-0.27%) |
Mar 01, 2024 | 74.34 | 74.88 | 74.08 | 74.75 | 68,092 | +0.59(+0.80%) |
Feb 29, 2024 | 74.41 | 74.43 | 73.88 | 74.16 | 27,156 | +0.02(+0.02%) |
Feb 28, 2024 | 74.11 | 74.18 | 73.96 | 74.14 | 32,454 | -0.33(-0.44%) |
Feb 27, 2024 | 74.30 | 74.58 | 74.30 | 74.47 | 25,779 | +0.11(+0.15%) |
Feb 26, 2024 | 74.58 | 74.65 | 74.28 | 74.36 | 29,295 | -0.18(-0.24%) |
Feb 23, 2024 | 74.44 | 74.64 | 74.43 | 74.54 | 31,090 | +0.15(+0.20%) |
Feb 22, 2024 | 74.11 | 74.50 | 74.11 | 74.39 | 39,908 | +0.72(+0.98%) |
Feb 21, 2024 | 73.52 | 73.76 | 73.41 | 73.67 | 75,399 | -0.07(-0.09%) |
Feb 20, 2024 | 73.78 | 73.89 | 73.53 | 73.74 | 24,592 | +0.47(+0.64%) |
Feb 16, 2024 | 73.15 | 73.61 | 73.06 | 73.27 | 99,927 | +0.22(+0.30%) |
Feb 15, 2024 | 72.67 | 73.19 | 72.67 | 73.05 | 95,492 | +0.70(+0.97%) |
Feb 14, 2024 | 72.12 | 72.42 | 72.06 | 72.35 | 26,092 | +0.76(+1.06%) |
Feb 13, 2024 | 71.91 | 71.98 | 71.33 | 71.59 | 50,965 | -1.07(-1.47%) |
Feb 12, 2024 | 72.50 | 72.86 | 72.50 | 72.66 | 28,239 | +0.13(+0.18%) |
Feb 09, 2024 | 72.41 | 72.72 | 72.28 | 72.53 | 161,393 | +0.15(+0.21%) |
Feb 08, 2024 | 72.38 | 72.53 | 72.16 | 72.38 | 29,680 | -0.29(-0.40%) |
Feb 07, 2024 | 72.70 | 72.85 | 72.51 | 72.67 | 56,645 | -0.10(-0.14%) |
Feb 06, 2024 | 72.36 | 72.83 | 72.24 | 72.77 | 55,169 | +0.39(+0.54%) |
Feb 05, 2024 | 72.32 | 72.58 | 72.11 | 72.38 | 69,396 | -0.47(-0.65%) |
Feb 02, 2024 | 72.84 | 72.87 | 72.48 | 72.85 | 58,844 | -0.57(-0.78%) |
Feb 01, 2024 | 72.90 | 73.50 | 72.82 | 73.42 | 101,702 | +0.74(+1.02%) |
Jan 31, 2024 | 73.36 | 73.59 | 72.53 | 72.68 | 57,196 | -0.34(-0.47%) |
Jan 30, 2024 | 72.94 | 73.06 | 72.75 | 73.02 | 46,364 | -0.07(-0.10%) |
Jan 29, 2024 | 72.74 | 73.18 | 72.60 | 73.09 | 68,347 | +0.37(+0.51%) |
Jan 26, 2024 | 72.77 | 72.92 | 72.69 | 72.72 | 81,266 | +0.32(+0.44%) |
Jan 25, 2024 | 72.43 | 72.43 | 72.06 | 72.40 | 52,801 | +0.11(+0.15%) |
Jan 24, 2024 | 72.57 | 72.73 | 72.23 | 72.29 | 56,476 | +0.52(+0.72%) |
Jan 23, 2024 | 71.64 | 71.85 | 71.44 | 71.77 | 62,762 | -0.21(-0.29%) |
Jan 22, 2024 | 71.94 | 72.18 | 71.88 | 71.98 | 39,771 | +0.19(+0.26%) |
Jan 19, 2024 | 71.44 | 71.95 | 71.28 | 71.79 | 79,429 | +0.05(+0.07%) |
Jan 18, 2024 | 71.47 | 71.75 | 71.34 | 71.74 | 137,559 | +0.44(+0.62%) |
Jan 17, 2024 | 71.14 | 71.42 | 70.91 | 71.30 | 81,292 | -0.64(-0.89%) |
Jan 16, 2024 | 72.31 | 72.39 | 71.85 | 71.94 | 80,208 | -1.15(-1.57%) |
Jan 12, 2024 | 73.20 | 73.40 | 72.96 | 73.09 | 87,876 | +0.31(+0.43%) |
Jan 11, 2024 | 72.87 | 72.98 | 72.20 | 72.78 | 73,983 | -0.01(-0.01%) |
Jan 10, 2024 | 72.58 | 73.00 | 72.58 | 72.79 | 50,829 | +0.38(+0.52%) |
Jan 09, 2024 | 72.36 | 72.59 | 72.29 | 72.41 | 68,939 | -0.56(-0.77%) |
Jan 08, 2024 | 72.43 | 73.05 | 72.42 | 72.97 | 127,372 | +0.68(+0.94%) |
Jan 05, 2024 | 72.19 | 72.88 | 72.19 | 72.29 | 129,839 | -0.01(-0.01%) |
Jan 04, 2024 | 72.17 | 72.62 | 72.17 | 72.30 | 56,728 | +0.19(+0.26%) |
Jan 03, 2024 | 71.89 | 72.49 | 71.75 | 72.11 | 66,169 | -0.28(-0.39%) |