Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 73.99 | 74.24 | 73.17 | 73.56 | 732,911 | -0.23(-0.31%) |
May 24, 2024 | 74.33 | 74.56 | 73.46 | 73.79 | 605,258 | +0.11(+0.15%) |
May 23, 2024 | 75.13 | 75.25 | 73.14 | 73.68 | 654,039 | -1.20(-1.60%) |
May 22, 2024 | 75.74 | 76.04 | 74.59 | 74.88 | 491,284 | -1.14(-1.50%) |
May 21, 2024 | 76.12 | 76.73 | 75.88 | 76.02 | 528,106 | -0.36(-0.47%) |
May 20, 2024 | 77.61 | 77.79 | 76.34 | 76.38 | 474,709 | -1.03(-1.33%) |
May 17, 2024 | 77.63 | 78.00 | 77.20 | 77.41 | 395,956 | +0.06(+0.08%) |
May 16, 2024 | 78.08 | 78.16 | 77.32 | 77.35 | 509,249 | -0.86(-1.10%) |
May 15, 2024 | 78.25 | 78.97 | 77.42 | 78.21 | 827,619 | +0.35(+0.45%) |
May 14, 2024 | 77.85 | 78.09 | 77.49 | 77.86 | 529,386 | +0.68(+0.88%) |
May 13, 2024 | 77.65 | 78.19 | 77.11 | 77.18 | 492,103 | -0.02(-0.03%) |
May 10, 2024 | 77.47 | 77.53 | 76.55 | 77.20 | 707,499 | -0.11(-0.14%) |
May 09, 2024 | 77.56 | 77.66 | 76.78 | 77.31 | 898,147 | -0.13(-0.17%) |
May 08, 2024 | 76.80 | 77.51 | 76.64 | 77.44 | 833,321 | +0.00(+0.00%) |
May 07, 2024 | 77.80 | 78.11 | 77.34 | 77.44 | 727,868 | -0.05(-0.06%) |
May 06, 2024 | 77.51 | 77.85 | 76.94 | 77.49 | 564,531 | +0.85(+1.11%) |
May 03, 2024 | 76.50 | 77.06 | 75.93 | 76.64 | 1,173,505 | +1.41(+1.87%) |
May 02, 2024 | 75.97 | 76.00 | 74.47 | 75.23 | 3,515,840 | +0.22(+0.29%) |
May 01, 2024 | 74.51 | 76.48 | 74.51 | 75.01 | 763,573 | +1.06(+1.44%) |
Apr 30, 2024 | 75.37 | 75.98 | 73.93 | 73.95 | 592,302 | -1.95(-2.56%) |
Apr 29, 2024 | 75.43 | 76.14 | 75.00 | 75.89 | 823,316 | +0.47(+0.62%) |
Apr 26, 2024 | 75.57 | 76.40 | 75.21 | 75.43 | 506,827 | -0.38(-0.50%) |
Apr 25, 2024 | 75.59 | 76.28 | 74.95 | 75.80 | 1,126,850 | -0.83(-1.09%) |
Apr 24, 2024 | 76.72 | 78.11 | 75.80 | 76.64 | 1,743,080 | +1.89(+2.52%) |
Apr 23, 2024 | 73.96 | 75.16 | 73.06 | 74.75 | 1,428,156 | +0.82(+1.11%) |
Apr 22, 2024 | 72.46 | 74.23 | 72.42 | 73.93 | 714,745 | +1.58(+2.18%) |
Apr 19, 2024 | 70.99 | 72.50 | 70.90 | 72.35 | 1,732,782 | +1.07(+1.50%) |
Apr 18, 2024 | 71.27 | 71.82 | 70.70 | 71.28 | 786,178 | +0.24(+0.34%) |
Apr 17, 2024 | 71.80 | 71.96 | 70.73 | 71.04 | 777,770 | +0.21(+0.29%) |
Apr 16, 2024 | 71.29 | 71.66 | 70.47 | 70.83 | 788,201 | -1.02(-1.42%) |
Apr 15, 2024 | 72.88 | 73.67 | 71.31 | 71.85 | 634,278 | -0.38(-0.52%) |
Apr 12, 2024 | 72.17 | 73.17 | 71.91 | 72.23 | 663,946 | -1.10(-1.50%) |
Apr 11, 2024 | 73.26 | 73.71 | 72.43 | 73.33 | 540,481 | +0.17(+0.23%) |
Apr 10, 2024 | 74.17 | 74.34 | 72.68 | 73.16 | 1,004,463 | -2.53(-3.34%) |
Apr 09, 2024 | 75.90 | 76.48 | 75.26 | 75.69 | 802,470 | -0.19(-0.25%) |
Apr 08, 2024 | 75.35 | 76.15 | 75.17 | 75.88 | 566,926 | +1.02(+1.37%) |
Apr 05, 2024 | 74.49 | 75.09 | 74.31 | 74.86 | 960,464 | +0.42(+0.56%) |
Apr 04, 2024 | 76.04 | 76.55 | 74.42 | 74.44 | 931,785 | -0.77(-1.03%) |
Apr 03, 2024 | 75.79 | 76.21 | 74.89 | 75.22 | 1,165,295 | -0.33(-0.43%) |
Apr 02, 2024 | 76.80 | 76.83 | 75.48 | 75.55 | 646,827 | -1.90(-2.45%) |
Apr 01, 2024 | 78.96 | 78.96 | 77.20 | 77.44 | 770,412 | -1.09(-1.39%) |
Mar 28, 2024 | 78.55 | 78.93 | 78.20 | 78.53 | 629,995 | -0.14(-0.18%) |
Mar 27, 2024 | 76.19 | 78.67 | 76.15 | 78.67 | 676,567 | +2.90(+3.83%) |
Mar 26, 2024 | 76.44 | 76.59 | 75.74 | 75.77 | 687,256 | -0.58(-0.75%) |
Mar 25, 2024 | 75.52 | 76.62 | 75.16 | 76.35 | 1,094,942 | +1.00(+1.33%) |
Mar 22, 2024 | 76.84 | 77.21 | 75.09 | 75.35 | 746,566 | -1.51(-1.96%) |
Mar 21, 2024 | 75.56 | 77.07 | 75.56 | 76.86 | 1,461,034 | +1.48(+1.96%) |
Mar 20, 2024 | 73.81 | 75.70 | 73.63 | 75.38 | 1,225,047 | +1.21(+1.63%) |
Mar 19, 2024 | 73.96 | 74.78 | 73.96 | 74.17 | 896,153 | -0.01(-0.01%) |
Mar 18, 2024 | 74.86 | 75.06 | 74.08 | 74.18 | 765,642 | -0.49(-0.65%) |
Mar 15, 2024 | 73.87 | 75.65 | 73.87 | 74.66 | 9,872,908 | +0.62(+0.83%) |
Mar 14, 2024 | 75.79 | 76.21 | 73.67 | 74.05 | 1,357,621 | -2.03(-2.67%) |
Mar 13, 2024 | 75.94 | 76.96 | 75.75 | 76.08 | 1,098,377 | +0.26(+0.34%) |
Mar 12, 2024 | 75.83 | 76.43 | 75.04 | 75.82 | 1,093,711 | +0.01(+0.01%) |
Mar 11, 2024 | 76.11 | 76.94 | 75.53 | 75.81 | 1,414,541 | -0.45(-0.59%) |
Mar 08, 2024 | 77.38 | 78.06 | 76.01 | 76.26 | 1,045,640 | -0.04(-0.05%) |
Mar 07, 2024 | 77.19 | 77.81 | 75.99 | 76.30 | 1,102,952 | -0.27(-0.35%) |
Mar 06, 2024 | 75.82 | 77.86 | 74.71 | 76.57 | 1,745,659 | +0.44(+0.57%) |
Mar 05, 2024 | 72.32 | 76.18 | 72.31 | 76.13 | 1,279,990 | +3.44(+4.74%) |
Mar 04, 2024 | 73.47 | 74.30 | 72.52 | 72.69 | 1,460,551 | +1.05(+1.47%) |
Mar 01, 2024 | 71.61 | 71.95 | 70.09 | 71.63 | 819,426 | -0.69(-0.96%) |
Feb 29, 2024 | 72.65 | 73.55 | 71.72 | 72.33 | 747,414 | +0.72(+1.01%) |
Feb 28, 2024 | 71.97 | 72.58 | 71.51 | 71.61 | 823,433 | -0.97(-1.34%) |
Feb 27, 2024 | 70.99 | 72.82 | 70.99 | 72.58 | 790,070 | +1.96(+2.77%) |
Feb 26, 2024 | 71.17 | 72.04 | 70.23 | 70.62 | 883,104 | -1.21(-1.69%) |
Feb 23, 2024 | 71.41 | 72.30 | 70.99 | 71.83 | 672,041 | +0.25(+0.35%) |
Feb 22, 2024 | 70.82 | 71.75 | 70.41 | 71.59 | 668,850 | +1.19(+1.69%) |
Feb 21, 2024 | 70.48 | 70.62 | 69.82 | 70.39 | 567,700 | -0.50(-0.70%) |
Feb 20, 2024 | 70.82 | 71.96 | 70.55 | 70.89 | 661,494 | -0.48(-0.67%) |
Feb 16, 2024 | 71.86 | 72.83 | 71.34 | 71.37 | 781,395 | -1.27(-1.75%) |
Feb 15, 2024 | 71.47 | 73.29 | 71.35 | 72.64 | 689,666 | +1.60(+2.25%) |
Feb 14, 2024 | 69.78 | 71.11 | 69.50 | 71.04 | 936,151 | +2.07(+3.01%) |
Feb 13, 2024 | 69.06 | 69.85 | 67.86 | 68.96 | 1,308,989 | -2.14(-3.02%) |
Feb 12, 2024 | 68.98 | 71.47 | 68.94 | 71.11 | 1,175,578 | +2.20(+3.20%) |
Feb 09, 2024 | 68.56 | 68.94 | 67.71 | 68.90 | 1,114,022 | +0.24(+0.35%) |
Feb 08, 2024 | 68.23 | 69.10 | 68.04 | 68.67 | 740,649 | -0.03(-0.04%) |
Feb 07, 2024 | 69.15 | 69.25 | 66.78 | 68.70 | 1,161,700 | -0.06(-0.09%) |
Feb 06, 2024 | 69.22 | 69.66 | 68.20 | 68.76 | 1,059,161 | -0.48(-0.69%) |
Feb 05, 2024 | 69.03 | 69.63 | 67.93 | 69.23 | 1,132,228 | -0.30(-0.43%) |
Feb 02, 2024 | 67.55 | 69.89 | 67.23 | 69.53 | 1,402,738 | +0.79(+1.16%) |
Feb 01, 2024 | 72.00 | 72.17 | 66.95 | 68.74 | 2,866,951 | -3.00(-4.18%) |
Jan 31, 2024 | 72.07 | 74.23 | 71.31 | 71.73 | 2,212,144 | -2.01(-2.73%) |
Jan 30, 2024 | 74.74 | 75.36 | 73.65 | 73.74 | 1,191,083 | -1.17(-1.56%) |
Jan 29, 2024 | 72.87 | 74.98 | 72.84 | 74.92 | 980,233 | +1.73(+2.37%) |
Jan 26, 2024 | 74.12 | 74.98 | 73.01 | 73.18 | 1,053,206 | -0.66(-0.89%) |
Jan 25, 2024 | 75.24 | 75.51 | 72.49 | 73.84 | 1,654,396 | -0.77(-1.03%) |
Jan 24, 2024 | 71.43 | 75.74 | 70.99 | 74.61 | 2,718,726 | +2.02(+2.78%) |
Jan 23, 2024 | 72.67 | 73.30 | 71.67 | 72.59 | 3,040,402 | +0.75(+1.04%) |
Jan 22, 2024 | 70.53 | 71.95 | 70.09 | 71.84 | 1,803,912 | +2.03(+2.91%) |
Jan 19, 2024 | 68.18 | 69.83 | 67.83 | 69.81 | 979,920 | +1.50(+2.19%) |
Jan 18, 2024 | 68.60 | 68.81 | 67.68 | 68.32 | 1,071,093 | +0.37(+0.55%) |
Jan 17, 2024 | 67.90 | 68.88 | 67.35 | 67.94 | 1,123,193 | -1.10(-1.60%) |
Jan 16, 2024 | 69.35 | 70.11 | 68.74 | 69.04 | 853,189 | -1.68(-2.38%) |
Jan 12, 2024 | 71.47 | 71.99 | 69.90 | 70.73 | 2,053,854 | -0.55(-0.77%) |
Jan 11, 2024 | 71.63 | 71.67 | 70.28 | 71.28 | 1,223,686 | -0.48(-0.67%) |
Jan 10, 2024 | 71.76 | 71.81 | 70.73 | 71.76 | 979,584 | +0.20(+0.28%) |
Jan 09, 2024 | 71.00 | 71.66 | 70.76 | 71.57 | 886,392 | -0.50(-0.70%) |
Jan 08, 2024 | 71.40 | 72.10 | 70.77 | 72.07 | 1,704,537 | +0.68(+0.95%) |
Jan 05, 2024 | 69.81 | 72.89 | 69.42 | 71.39 | 1,906,919 | +1.40(+2.00%) |
Jan 04, 2024 | 69.68 | 70.61 | 69.34 | 69.99 | 1,018,601 | +0.49(+0.71%) |
Jan 03, 2024 | 70.52 | 70.70 | 69.34 | 69.50 | 781,986 | -2.32(-3.22%) |