Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 69.17 | 69.45 | 68.41 | 68.96 | 1,428,171 | -0.65(-0.93%) |
May 21, 2024 | 69.02 | 69.72 | 68.71 | 69.61 | 1,261,180 | +0.37(+0.53%) |
May 20, 2024 | 69.79 | 70.25 | 69.18 | 69.24 | 1,082,374 | -0.63(-0.90%) |
May 17, 2024 | 70.18 | 70.26 | 69.67 | 69.87 | 966,411 | -0.18(-0.26%) |
May 16, 2024 | 71.55 | 71.85 | 70.00 | 70.05 | 1,583,336 | -1.85(-2.58%) |
May 15, 2024 | 71.60 | 72.36 | 71.40 | 71.90 | 1,198,330 | +1.10(+1.55%) |
May 14, 2024 | 71.07 | 71.17 | 70.41 | 70.80 | 1,771,790 | +0.31(+0.44%) |
May 13, 2024 | 72.41 | 72.50 | 70.45 | 70.49 | 1,378,744 | -1.51(-2.10%) |
May 10, 2024 | 71.70 | 72.12 | 71.37 | 72.01 | 942,263 | +0.27(+0.37%) |
May 09, 2024 | 70.45 | 71.87 | 70.38 | 71.74 | 1,299,229 | +1.36(+1.94%) |
May 08, 2024 | 70.34 | 70.43 | 69.78 | 70.37 | 1,111,581 | -0.01(-0.01%) |
May 07, 2024 | 70.07 | 70.53 | 70.03 | 70.38 | 1,732,011 | +0.45(+0.64%) |
May 06, 2024 | 70.00 | 70.35 | 69.53 | 69.94 | 983,661 | +0.67(+0.96%) |
May 03, 2024 | 70.20 | 71.00 | 69.22 | 69.27 | 1,398,011 | +0.58(+0.84%) |
May 02, 2024 | 68.94 | 69.07 | 67.78 | 68.69 | 1,804,598 | +0.40(+0.58%) |
May 01, 2024 | 68.22 | 69.79 | 67.66 | 68.29 | 1,567,933 | +0.13(+0.19%) |
Apr 30, 2024 | 69.23 | 69.72 | 68.06 | 68.16 | 2,163,159 | -1.61(-2.31%) |
Apr 29, 2024 | 69.69 | 70.12 | 69.44 | 69.78 | 2,211,038 | +0.22(+0.31%) |
Apr 26, 2024 | 69.54 | 70.02 | 69.54 | 69.56 | 1,929,843 | -0.02(-0.03%) |
Apr 25, 2024 | 68.00 | 70.03 | 67.51 | 69.58 | 2,822,391 | +0.13(+0.19%) |
Apr 24, 2024 | 69.75 | 71.20 | 68.27 | 69.45 | 4,633,253 | -3.26(-4.48%) |
Apr 23, 2024 | 71.93 | 72.89 | 71.39 | 72.70 | 2,551,270 | +0.99(+1.37%) |
Apr 22, 2024 | 72.10 | 72.68 | 71.30 | 71.72 | 2,082,553 | +0.11(+0.15%) |
Apr 19, 2024 | 72.02 | 72.58 | 71.32 | 71.61 | 1,816,928 | -0.31(-0.43%) |
Apr 18, 2024 | 72.75 | 73.46 | 71.84 | 71.92 | 1,898,490 | -0.14(-0.19%) |
Apr 17, 2024 | 72.95 | 72.95 | 71.52 | 72.06 | 1,668,647 | -0.20(-0.28%) |
Apr 16, 2024 | 72.31 | 72.44 | 71.33 | 72.26 | 1,952,170 | -0.50(-0.68%) |
Apr 15, 2024 | 74.13 | 74.25 | 72.09 | 72.75 | 1,952,957 | -0.49(-0.67%) |
Apr 12, 2024 | 72.52 | 73.26 | 72.49 | 73.24 | 1,896,813 | +0.07(+0.10%) |
Apr 11, 2024 | 74.05 | 74.08 | 73.17 | 73.17 | 1,673,454 | -0.51(-0.69%) |
Apr 10, 2024 | 74.27 | 75.01 | 73.38 | 73.68 | 2,704,636 | -2.73(-3.57%) |
Apr 09, 2024 | 77.01 | 77.01 | 74.97 | 76.41 | 1,186,031 | -0.39(-0.51%) |
Apr 08, 2024 | 76.91 | 77.22 | 76.64 | 76.80 | 1,152,017 | +0.22(+0.29%) |
Apr 05, 2024 | 76.52 | 76.93 | 75.96 | 76.58 | 1,402,303 | +0.32(+0.42%) |
Apr 04, 2024 | 78.43 | 78.59 | 76.04 | 76.26 | 1,742,755 | -1.31(-1.69%) |
Apr 03, 2024 | 76.76 | 78.20 | 76.56 | 77.57 | 1,257,420 | +0.72(+0.93%) |
Apr 02, 2024 | 76.58 | 76.91 | 75.57 | 76.86 | 1,412,470 | -0.51(-0.66%) |
Apr 01, 2024 | 78.47 | 78.57 | 77.07 | 77.36 | 1,514,522 | -1.19(-1.51%) |
Mar 28, 2024 | 77.55 | 78.61 | 78.42 | 78.55 | 1,716,550 | +1.03(+1.32%) |
Mar 27, 2024 | 76.80 | 77.68 | 76.80 | 77.52 | 1,722,560 | +1.25(+1.65%) |
Mar 26, 2024 | 75.71 | 76.72 | 75.64 | 76.27 | 1,589,571 | +0.58(+0.76%) |
Mar 25, 2024 | 76.84 | 76.94 | 75.66 | 75.69 | 2,004,812 | -1.09(-1.41%) |
Mar 22, 2024 | 77.83 | 78.02 | 76.59 | 76.78 | 1,634,448 | -1.08(-1.38%) |
Mar 21, 2024 | 76.98 | 78.52 | 76.32 | 77.85 | 3,519,548 | +1.94(+2.56%) |
Mar 20, 2024 | 75.12 | 75.98 | 74.87 | 75.91 | 2,411,608 | +0.87(+1.15%) |
Mar 19, 2024 | 73.56 | 75.12 | 73.56 | 75.04 | 2,828,872 | +1.47(+2.00%) |
Mar 18, 2024 | 74.15 | 74.26 | 73.31 | 73.57 | 2,156,956 | -0.28(-0.38%) |
Mar 15, 2024 | 72.66 | 74.24 | 72.31 | 73.85 | 8,263,381 | +0.24(+0.32%) |
Mar 14, 2024 | 74.45 | 74.84 | 72.99 | 73.61 | 2,586,356 | -1.17(-1.56%) |
Mar 13, 2024 | 75.14 | 75.30 | 74.48 | 74.78 | 2,566,174 | -0.47(-0.62%) |
Mar 12, 2024 | 74.94 | 75.92 | 74.50 | 75.24 | 2,336,644 | +0.40(+0.53%) |
Mar 11, 2024 | 76.02 | 76.34 | 74.63 | 74.85 | 2,685,895 | -1.71(-2.24%) |
Mar 08, 2024 | 77.17 | 77.94 | 76.37 | 76.56 | 1,342,230 | -0.26(-0.34%) |
Mar 07, 2024 | 76.66 | 77.63 | 76.46 | 76.82 | 2,013,656 | +0.72(+0.94%) |
Mar 06, 2024 | 76.66 | 76.96 | 74.88 | 76.10 | 3,812,272 | -0.18(-0.23%) |
Mar 05, 2024 | 77.18 | 77.62 | 75.90 | 76.28 | 2,062,225 | -1.27(-1.64%) |
Mar 04, 2024 | 77.06 | 77.96 | 76.98 | 77.55 | 1,758,172 | +0.28(+0.36%) |
Mar 01, 2024 | 76.13 | 77.31 | 75.99 | 77.28 | 1,486,734 | +0.84(+1.09%) |
Feb 29, 2024 | 76.65 | 76.74 | 75.64 | 76.44 | 2,088,714 | +0.06(+0.08%) |
Feb 28, 2024 | 76.18 | 77.01 | 75.92 | 76.38 | 2,040,694 | +0.07(+0.09%) |
Feb 27, 2024 | 75.42 | 76.41 | 75.16 | 76.31 | 1,828,897 | +1.31(+1.75%) |
Feb 26, 2024 | 74.56 | 75.07 | 74.33 | 74.99 | 1,365,899 | +0.37(+0.49%) |
Feb 23, 2024 | 74.21 | 75.02 | 74.05 | 74.63 | 1,478,992 | +0.61(+0.82%) |
Feb 22, 2024 | 73.84 | 74.58 | 73.76 | 74.02 | 1,551,676 | +0.74(+1.01%) |
Feb 21, 2024 | 73.46 | 73.73 | 72.84 | 73.28 | 1,252,409 | -0.09(-0.12%) |
Feb 20, 2024 | 72.18 | 73.48 | 71.94 | 73.37 | 1,949,103 | +0.80(+1.11%) |
Feb 16, 2024 | 72.11 | 73.19 | 72.10 | 72.57 | 1,845,647 | -0.32(-0.44%) |
Feb 15, 2024 | 73.52 | 73.52 | 72.71 | 72.89 | 1,562,403 | +0.01(+0.01%) |
Feb 14, 2024 | 72.71 | 72.98 | 71.89 | 72.88 | 1,979,612 | +0.99(+1.38%) |
Feb 13, 2024 | 70.60 | 72.84 | 70.33 | 71.88 | 3,210,895 | -0.77(-1.06%) |
Feb 12, 2024 | 72.23 | 72.70 | 71.33 | 72.66 | 3,120,780 | +0.63(+0.88%) |
Feb 09, 2024 | 73.14 | 73.60 | 71.59 | 72.02 | 3,803,718 | -0.70(-0.97%) |
Feb 08, 2024 | 73.64 | 75.81 | 72.46 | 72.73 | 6,192,502 | +2.86(+4.09%) |
Feb 07, 2024 | 68.95 | 70.25 | 68.85 | 69.87 | 3,590,241 | +1.65(+2.41%) |
Feb 06, 2024 | 67.40 | 68.24 | 67.30 | 68.22 | 1,470,521 | +0.78(+1.16%) |
Feb 05, 2024 | 67.21 | 67.93 | 66.84 | 67.44 | 1,764,622 | -0.67(-0.99%) |
Feb 02, 2024 | 67.39 | 68.49 | 66.92 | 68.11 | 1,334,854 | -0.45(-0.65%) |
Feb 01, 2024 | 67.31 | 68.59 | 66.59 | 68.56 | 1,422,564 | +1.82(+2.72%) |
Jan 31, 2024 | 67.77 | 68.11 | 66.50 | 66.75 | 2,083,574 | -1.21(-1.78%) |
Jan 30, 2024 | 67.47 | 68.53 | 67.47 | 67.96 | 1,253,994 | +0.12(+0.18%) |
Jan 29, 2024 | 66.63 | 67.84 | 66.63 | 67.84 | 1,442,430 | +1.13(+1.70%) |
Jan 26, 2024 | 66.66 | 67.00 | 66.26 | 66.71 | 1,058,992 | +0.07(+0.10%) |
Jan 25, 2024 | 65.79 | 66.66 | 65.41 | 66.64 | 1,627,920 | +1.70(+2.61%) |
Jan 24, 2024 | 66.89 | 66.93 | 64.87 | 64.94 | 1,964,138 | -1.55(-2.33%) |
Jan 23, 2024 | 68.04 | 68.35 | 66.08 | 66.49 | 1,851,783 | -1.99(-2.91%) |
Jan 22, 2024 | 68.10 | 68.89 | 68.10 | 68.48 | 940,347 | +0.97(+1.44%) |
Jan 19, 2024 | 67.90 | 67.90 | 66.90 | 67.51 | 1,950,957 | -0.14(-0.21%) |
Jan 18, 2024 | 67.11 | 67.71 | 66.61 | 67.65 | 1,137,217 | +0.89(+1.34%) |
Jan 17, 2024 | 66.37 | 66.97 | 66.08 | 66.76 | 1,407,198 | -0.16(-0.24%) |
Jan 16, 2024 | 66.05 | 66.94 | 65.63 | 66.91 | 1,536,998 | +0.18(+0.27%) |
Jan 12, 2024 | 68.04 | 68.04 | 66.20 | 66.74 | 1,237,379 | -0.83(-1.23%) |
Jan 11, 2024 | 67.42 | 67.76 | 66.59 | 67.57 | 1,185,714 | -0.06(-0.09%) |
Jan 10, 2024 | 66.79 | 67.69 | 66.70 | 67.63 | 1,489,729 | +0.95(+1.43%) |
Jan 09, 2024 | 65.59 | 66.78 | 65.40 | 66.68 | 1,370,240 | +0.41(+0.61%) |
Jan 08, 2024 | 64.80 | 66.34 | 64.67 | 66.27 | 2,048,106 | +1.77(+2.74%) |
Jan 05, 2024 | 63.50 | 64.84 | 63.34 | 64.50 | 1,541,974 | +0.79(+1.25%) |
Jan 04, 2024 | 63.09 | 64.37 | 63.09 | 63.71 | 2,605,181 | -0.04(-0.06%) |
Jan 03, 2024 | 65.04 | 65.28 | 63.67 | 63.75 | 3,288,390 | -2.28(-3.46%) |