Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 71.21 | 71.32 | 70.41 | 71.32 | 11,565 | +0.41(+0.58%) |
May 30, 2024 | 70.90 | 71.01 | 70.78 | 70.91 | 3,493 | +0.60(+0.85%) |
May 29, 2024 | 70.68 | 71.00 | 70.29 | 70.31 | 5,898 | -1.48(-2.06%) |
May 28, 2024 | 71.83 | 72.30 | 71.49 | 71.79 | 7,629 | +0.08(+0.11%) |
May 24, 2024 | 71.35 | 71.80 | 71.35 | 71.71 | 6,749 | +0.50(+0.70%) |
May 23, 2024 | 71.70 | 71.86 | 71.10 | 71.21 | 4,854 | -0.61(-0.85%) |
May 22, 2024 | 71.86 | 72.22 | 71.53 | 71.82 | 13,624 | -0.94(-1.29%) |
May 21, 2024 | 72.83 | 73.09 | 72.56 | 72.76 | 12,400 | -0.04(-0.05%) |
May 20, 2024 | 72.10 | 73.29 | 72.10 | 72.80 | 22,413 | -0.10(-0.14%) |
May 17, 2024 | 73.07 | 73.18 | 72.71 | 72.90 | 11,593 | +0.08(+0.11%) |
May 16, 2024 | 72.81 | 72.96 | 72.55 | 72.82 | 18,003 | +0.27(+0.37%) |
May 15, 2024 | 71.95 | 72.55 | 71.52 | 72.55 | 17,122 | +0.77(+1.08%) |
May 14, 2024 | 72.05 | 72.05 | 71.32 | 71.78 | 14,948 | +0.36(+0.50%) |
May 13, 2024 | 71.53 | 71.75 | 71.36 | 71.42 | 6,953 | +0.23(+0.32%) |
May 10, 2024 | 71.84 | 72.16 | 71.14 | 71.19 | 7,520 | -0.41(-0.57%) |
May 09, 2024 | 70.34 | 71.60 | 70.34 | 71.60 | 6,328 | +0.89(+1.26%) |
May 08, 2024 | 70.47 | 71.04 | 70.24 | 70.71 | 3,045 | -0.57(-0.80%) |
May 07, 2024 | 71.02 | 71.51 | 71.02 | 71.28 | 4,365 | +0.20(+0.28%) |
May 06, 2024 | 71.29 | 71.87 | 71.01 | 71.08 | 8,021 | +0.06(+0.08%) |
May 03, 2024 | 70.43 | 71.27 | 70.43 | 71.02 | 3,537 | +0.82(+1.17%) |
May 02, 2024 | 69.81 | 70.20 | 69.70 | 70.20 | 2,187 | +0.86(+1.24%) |
May 01, 2024 | 69.39 | 69.97 | 69.20 | 69.34 | 9,341 | +0.50(+0.73%) |
Apr 30, 2024 | 69.40 | 69.98 | 68.84 | 68.84 | 5,260 | -1.22(-1.74%) |
Apr 29, 2024 | 69.91 | 70.10 | 69.77 | 70.06 | 3,412 | +0.40(+0.58%) |
Apr 26, 2024 | 69.34 | 69.94 | 69.25 | 69.66 | 61,404 | +0.45(+0.66%) |
Apr 25, 2024 | 68.72 | 69.32 | 67.89 | 69.21 | 11,744 | -0.15(-0.22%) |
Apr 24, 2024 | 69.95 | 70.25 | 69.00 | 69.36 | 11,281 | -0.39(-0.56%) |
Apr 23, 2024 | 69.58 | 70.03 | 69.47 | 69.75 | 19,040 | -1.48(-2.08%) |
Apr 22, 2024 | 71.12 | 71.48 | 70.92 | 71.23 | 6,183 | +0.53(+0.75%) |
Apr 19, 2024 | 70.48 | 70.78 | 70.16 | 70.70 | 5,569 | +0.39(+0.55%) |
Apr 18, 2024 | 70.80 | 71.11 | 70.10 | 70.31 | 9,079 | -0.12(-0.17%) |
Apr 17, 2024 | 71.43 | 71.51 | 70.43 | 70.43 | 7,129 | +0.10(+0.14%) |
Apr 16, 2024 | 69.97 | 70.40 | 69.27 | 70.33 | 16,875 | -0.76(-1.07%) |
Apr 15, 2024 | 71.70 | 72.12 | 70.88 | 71.09 | 16,664 | -0.10(-0.14%) |
Apr 12, 2024 | 72.38 | 72.38 | 70.94 | 71.19 | 17,181 | -1.28(-1.76%) |
Apr 11, 2024 | 72.31 | 72.72 | 72.08 | 72.47 | 16,186 | +0.07(+0.09%) |
Apr 10, 2024 | 72.94 | 72.94 | 72.05 | 72.40 | 8,609 | -1.16(-1.58%) |
Apr 09, 2024 | 74.23 | 74.26 | 72.99 | 73.56 | 5,221 | +0.17(+0.23%) |
Apr 08, 2024 | 72.41 | 73.70 | 72.41 | 73.39 | 12,760 | +1.32(+1.83%) |
Apr 05, 2024 | 71.64 | 72.33 | 71.63 | 72.07 | 11,414 | +0.12(+0.17%) |
Apr 04, 2024 | 72.93 | 73.27 | 71.90 | 71.95 | 29,153 | -0.72(-1.00%) |
Apr 03, 2024 | 71.74 | 72.68 | 71.74 | 72.67 | 9,205 | +0.58(+0.80%) |
Apr 02, 2024 | 72.27 | 72.77 | 71.79 | 72.10 | 11,953 | -0.52(-0.72%) |
Apr 01, 2024 | 73.00 | 73.00 | 72.50 | 72.62 | 15,891 | +0.00(+0.00%) |
Mar 28, 2024 | 72.37 | 72.71 | 72.27 | 72.62 | 7,484 | +0.01(+0.01%) |
Mar 27, 2024 | 71.77 | 72.66 | 71.77 | 72.61 | 25,346 | +1.21(+1.69%) |
Mar 26, 2024 | 71.79 | 71.79 | 71.09 | 71.40 | 9,174 | -0.10(-0.14%) |
Mar 25, 2024 | 71.95 | 72.28 | 71.48 | 71.50 | 15,887 | +0.38(+0.53%) |
Mar 22, 2024 | 71.47 | 71.47 | 71.12 | 71.12 | 3,784 | -0.83(-1.15%) |
Mar 21, 2024 | 71.29 | 71.96 | 71.29 | 71.95 | 12,007 | +0.80(+1.12%) |
Mar 20, 2024 | 70.04 | 71.40 | 70.04 | 71.15 | 7,888 | +0.88(+1.26%) |
Mar 19, 2024 | 69.27 | 70.43 | 69.26 | 70.27 | 16,752 | +0.93(+1.34%) |
Mar 18, 2024 | 69.82 | 69.82 | 69.25 | 69.34 | 5,652 | +0.18(+0.26%) |
Mar 15, 2024 | 68.76 | 69.25 | 68.52 | 69.16 | 19,672 | +0.49(+0.71%) |
Mar 14, 2024 | 69.97 | 69.97 | 68.10 | 68.67 | 12,684 | -1.54(-2.19%) |
Mar 13, 2024 | 69.86 | 70.62 | 69.86 | 70.21 | 21,545 | +0.07(+0.10%) |
Mar 12, 2024 | 70.18 | 70.40 | 70.05 | 70.14 | 8,067 | +0.18(+0.26%) |
Mar 11, 2024 | 70.02 | 70.24 | 69.39 | 69.96 | 22,641 | -0.91(-1.28%) |
Mar 08, 2024 | 71.15 | 71.69 | 70.79 | 70.87 | 11,632 | -0.27(-0.38%) |
Mar 07, 2024 | 70.75 | 71.44 | 70.75 | 71.14 | 14,497 | +0.90(+1.28%) |
Mar 06, 2024 | 70.09 | 70.67 | 70.09 | 70.24 | 12,220 | +0.50(+0.72%) |
Mar 05, 2024 | 70.10 | 70.39 | 69.66 | 69.74 | 9,088 | -0.79(-1.11%) |
Mar 04, 2024 | 70.74 | 71.25 | 70.44 | 70.53 | 12,025 | -0.39(-0.56%) |
Mar 01, 2024 | 70.90 | 71.50 | 70.66 | 70.92 | 248,185 | +0.30(+0.42%) |
Feb 29, 2024 | 71.04 | 71.04 | 70.48 | 70.62 | 10,506 | +0.15(+0.21%) |
Feb 28, 2024 | 70.69 | 70.76 | 70.32 | 70.47 | 6,730 | -0.77(-1.08%) |
Feb 27, 2024 | 70.60 | 71.27 | 70.60 | 71.24 | 7,797 | +0.79(+1.12%) |
Feb 26, 2024 | 70.54 | 70.54 | 69.96 | 70.45 | 20,939 | -0.24(-0.34%) |
Feb 23, 2024 | 70.14 | 70.73 | 70.14 | 70.69 | 18,051 | +0.51(+0.73%) |
Feb 22, 2024 | 70.04 | 70.33 | 69.81 | 70.18 | 5,426 | +0.61(+0.88%) |
Feb 21, 2024 | 69.49 | 69.67 | 69.37 | 69.57 | 6,614 | +0.08(+0.12%) |
Feb 20, 2024 | 69.80 | 69.88 | 69.37 | 69.49 | 9,430 | -1.45(-2.04%) |
Feb 16, 2024 | 70.64 | 71.73 | 70.64 | 70.94 | 15,034 | +0.39(+0.55%) |
Feb 15, 2024 | 69.26 | 70.62 | 69.26 | 70.55 | 9,234 | +1.51(+2.19%) |
Feb 14, 2024 | 68.55 | 69.08 | 68.35 | 69.04 | 7,696 | +1.19(+1.75%) |
Feb 13, 2024 | 69.47 | 69.47 | 67.67 | 67.85 | 9,222 | -2.21(-3.15%) |
Feb 12, 2024 | 69.92 | 70.58 | 69.90 | 70.06 | 9,152 | +0.18(+0.25%) |
Feb 09, 2024 | 69.57 | 69.98 | 69.50 | 69.88 | 8,054 | +0.23(+0.33%) |
Feb 08, 2024 | 69.48 | 69.74 | 69.34 | 69.66 | 12,269 | -0.20(-0.29%) |
Feb 07, 2024 | 68.65 | 69.86 | 68.65 | 69.86 | 53,171 | +1.11(+1.61%) |
Feb 06, 2024 | 67.98 | 68.99 | 67.98 | 68.75 | 38,402 | +0.56(+0.82%) |
Feb 05, 2024 | 68.27 | 68.41 | 67.65 | 68.19 | 58,425 | -0.87(-1.26%) |
Feb 02, 2024 | 68.98 | 69.44 | 68.98 | 69.06 | 5,778 | -0.59(-0.85%) |
Feb 01, 2024 | 69.35 | 69.92 | 69.35 | 69.65 | 11,934 | +0.23(+0.33%) |
Jan 31, 2024 | 70.43 | 70.85 | 69.42 | 69.42 | 22,430 | -1.13(-1.60%) |
Jan 30, 2024 | 69.99 | 70.59 | 69.35 | 70.55 | 14,235 | +0.65(+0.93%) |
Jan 29, 2024 | 69.76 | 69.90 | 69.07 | 69.90 | 8,382 | +0.05(+0.07%) |
Jan 26, 2024 | 69.90 | 70.01 | 69.50 | 69.85 | 8,132 | +0.79(+1.14%) |
Jan 25, 2024 | 69.45 | 69.55 | 68.77 | 69.06 | 9,436 | -0.31(-0.45%) |
Jan 24, 2024 | 69.70 | 70.23 | 69.37 | 69.37 | 10,873 | +0.46(+0.67%) |
Jan 23, 2024 | 68.88 | 69.62 | 68.88 | 68.91 | 18,432 | +0.42(+0.62%) |
Jan 22, 2024 | 68.30 | 68.65 | 67.76 | 68.49 | 13,428 | +0.01(+0.01%) |
Jan 19, 2024 | 68.22 | 68.55 | 67.96 | 68.48 | 13,756 | -0.01(-0.01%) |
Jan 18, 2024 | 68.31 | 68.55 | 67.91 | 68.49 | 9,292 | +0.62(+0.91%) |
Jan 17, 2024 | 67.97 | 68.10 | 67.51 | 67.87 | 9,033 | -0.70(-1.02%) |
Jan 16, 2024 | 69.15 | 69.79 | 68.42 | 68.57 | 17,679 | -1.39(-1.99%) |
Jan 12, 2024 | 70.64 | 70.64 | 69.68 | 69.96 | 11,547 | +0.09(+0.14%) |
Jan 11, 2024 | 69.78 | 69.96 | 69.34 | 69.87 | 31,733 | -0.05(-0.08%) |
Jan 10, 2024 | 70.06 | 70.15 | 69.48 | 69.92 | 83,975 | -0.24(-0.34%) |
Jan 09, 2024 | 71.00 | 71.00 | 70.10 | 70.16 | 15,312 | -2.11(-2.92%) |
Jan 08, 2024 | 71.42 | 72.27 | 70.94 | 72.27 | 11,878 | +0.40(+0.56%) |
Jan 05, 2024 | 71.55 | 72.46 | 71.55 | 71.87 | 22,473 | -0.11(-0.16%) |
Jan 04, 2024 | 72.09 | 72.60 | 71.95 | 71.98 | 12,579 | -0.53(-0.73%) |
Jan 03, 2024 | 72.08 | 73.07 | 72.00 | 72.51 | 17,519 | -0.55(-0.75%) |
Jan 02, 2024 | 73.26 | 73.89 | 72.81 | 73.06 | 25,203 | -0.70(-0.94%) |
Dec 29, 2023 | 74.23 | 74.23 | 73.59 | 73.76 | 11,929 | -0.61(-0.82%) |
Dec 28, 2023 | 74.91 | 74.91 | 74.32 | 74.37 | 10,130 | -0.49(-0.66%) |
Dec 27, 2023 | 74.67 | 75.00 | 74.40 | 74.86 | 16,766 | +0.36(+0.48%) |
Dec 26, 2023 | 74.27 | 74.66 | 74.27 | 74.50 | 12,056 | +0.33(+0.45%) |
Dec 22, 2023 | 74.34 | 74.41 | 73.86 | 74.17 | 26,167 | +0.28(+0.38%) |
Dec 21, 2023 | 73.33 | 73.96 | 73.33 | 73.89 | 11,545 | +1.34(+1.85%) |
Dec 20, 2023 | 73.38 | 73.90 | 72.55 | 72.55 | 42,085 | -1.08(-1.47%) |
Dec 19, 2023 | 72.64 | 73.70 | 72.64 | 73.63 | 17,157 | +1.14(+1.57%) |
Dec 18, 2023 | 73.00 | 73.21 | 72.49 | 72.49 | 44,471 | +1.99(+2.82%) |
Dec 15, 2023 | 70.01 | 70.92 | 70.01 | 70.50 | 25,732 | +0.33(+0.47%) |
Dec 14, 2023 | 69.68 | 70.24 | 69.68 | 70.17 | 17,707 | +1.54(+2.25%) |
Dec 13, 2023 | 66.85 | 68.64 | 66.85 | 68.63 | 15,057 | +1.66(+2.48%) |
Dec 12, 2023 | 67.25 | 67.25 | 66.69 | 66.97 | 16,023 | -0.45(-0.66%) |
Dec 11, 2023 | 66.77 | 67.46 | 66.42 | 67.41 | 12,268 | +0.38(+0.57%) |
Dec 08, 2023 | 66.78 | 67.78 | 66.78 | 67.03 | 5,491 | -0.04(-0.06%) |
Dec 07, 2023 | 67.05 | 67.16 | 66.82 | 67.07 | 8,377 | +0.34(+0.51%) |
Dec 06, 2023 | 67.74 | 68.12 | 66.73 | 66.73 | 19,329 | -0.54(-0.81%) |
Dec 05, 2023 | 68.13 | 68.13 | 67.05 | 67.28 | 20,551 | -1.06(-1.55%) |
Dec 04, 2023 | 68.61 | 68.71 | 68.19 | 68.33 | 10,866 | -0.87(-1.25%) |
Dec 01, 2023 | 67.94 | 69.46 | 67.94 | 69.20 | 43,000 | +1.25(+1.84%) |
Nov 30, 2023 | 67.28 | 67.96 | 67.28 | 67.95 | 9,286 | +0.69(+1.03%) |
Nov 29, 2023 | 67.52 | 67.52 | 66.95 | 67.25 | 8,634 | +0.02(+0.04%) |
Nov 28, 2023 | 66.86 | 67.66 | 66.85 | 67.23 | 30,289 | +0.23(+0.35%) |
Nov 27, 2023 | 66.35 | 67.09 | 66.35 | 67.00 | 11,309 | +0.36(+0.54%) |
Nov 24, 2023 | 66.70 | 66.85 | 66.57 | 66.64 | 14,318 | -0.09(-0.13%) |
Nov 22, 2023 | 66.74 | 66.76 | 66.43 | 66.72 | 13,219 | -0.13(-0.19%) |
Nov 21, 2023 | 66.76 | 67.03 | 66.76 | 66.85 | 5,986 | +0.10(+0.15%) |
Nov 20, 2023 | 66.56 | 67.06 | 66.56 | 66.75 | 11,837 | +0.84(+1.28%) |
Nov 17, 2023 | 65.85 | 66.15 | 65.77 | 65.91 | 6,249 | +0.53(+0.80%) |
Nov 16, 2023 | 65.30 | 65.70 | 65.04 | 65.38 | 3,794 | -0.14(-0.21%) |
Nov 15, 2023 | 66.03 | 66.30 | 65.52 | 65.52 | 11,198 | -0.24(-0.37%) |
Nov 14, 2023 | 64.55 | 65.91 | 64.55 | 65.76 | 12,043 | +2.28(+3.60%) |
Nov 13, 2023 | 63.60 | 63.73 | 63.34 | 63.48 | 8,398 | -0.11(-0.18%) |
Nov 10, 2023 | 63.20 | 63.61 | 62.88 | 63.59 | 4,833 | +0.89(+1.42%) |
Nov 09, 2023 | 63.54 | 63.59 | 62.70 | 62.70 | 4,433 | -0.34(-0.54%) |
Nov 08, 2023 | 63.20 | 63.38 | 62.90 | 63.04 | 11,844 | -0.41(-0.65%) |
Nov 07, 2023 | 63.60 | 63.69 | 63.28 | 63.45 | 10,260 | -1.34(-2.06%) |
Nov 06, 2023 | 65.06 | 65.06 | 64.57 | 64.79 | 6,632 | +1.02(+1.60%) |
Nov 03, 2023 | 63.62 | 64.40 | 63.62 | 63.77 | 11,019 | +0.32(+0.51%) |
Nov 02, 2023 | 62.67 | 63.54 | 62.67 | 63.45 | 55,597 | +1.89(+3.06%) |
Nov 01, 2023 | 61.21 | 61.56 | 60.91 | 61.56 | 3,598 | +0.69(+1.14%) |
Oct 31, 2023 | 60.38 | 60.95 | 60.38 | 60.87 | 8,979 | +0.24(+0.39%) |
Oct 30, 2023 | 60.70 | 60.82 | 60.29 | 60.63 | 10,537 | +0.40(+0.66%) |
Oct 27, 2023 | 60.74 | 60.74 | 59.84 | 60.23 | 4,571 | +0.34(+0.58%) |
Oct 26, 2023 | 59.41 | 60.34 | 59.41 | 59.89 | 9,839 | +0.64(+1.08%) |
Oct 25, 2023 | 59.54 | 59.70 | 59.20 | 59.25 | 11,387 | -0.40(-0.67%) |
Oct 24, 2023 | 58.87 | 59.80 | 58.87 | 59.64 | 7,329 | +1.47(+2.53%) |
Oct 23, 2023 | 58.01 | 58.74 | 58.01 | 58.17 | 4,106 | -0.02(-0.03%) |
Oct 20, 2023 | 58.68 | 58.68 | 58.10 | 58.19 | 14,653 | -1.09(-1.83%) |
Oct 19, 2023 | 59.65 | 60.26 | 59.12 | 59.28 | 24,565 | -0.79(-1.32%) |
Oct 18, 2023 | 61.59 | 61.59 | 60.07 | 60.07 | 17,188 | -1.98(-3.19%) |
Oct 17, 2023 | 60.96 | 62.20 | 60.86 | 62.05 | 8,039 | +0.43(+0.69%) |
Oct 16, 2023 | 61.92 | 61.92 | 61.57 | 61.62 | 9,172 | +0.75(+1.24%) |
Oct 13, 2023 | 61.79 | 61.79 | 60.63 | 60.87 | 4,791 | -0.48(-0.78%) |
Oct 12, 2023 | 62.46 | 62.46 | 61.22 | 61.35 | 7,010 | -1.59(-2.52%) |
Oct 11, 2023 | 63.28 | 63.28 | 62.46 | 62.94 | 3,844 | +0.41(+0.66%) |
Oct 10, 2023 | 61.95 | 62.93 | 61.95 | 62.53 | 4,475 | +0.59(+0.95%) |
Oct 09, 2023 | 61.55 | 62.09 | 61.21 | 61.94 | 5,523 | +0.14(+0.22%) |
Oct 06, 2023 | 61.02 | 62.14 | 60.87 | 61.81 | 7,692 | +0.71(+1.16%) |
Oct 05, 2023 | 61.08 | 61.29 | 60.97 | 61.10 | 7,817 | -0.17(-0.27%) |
Oct 04, 2023 | 61.33 | 61.47 | 60.72 | 61.26 | 32,741 | -0.38(-0.61%) |
Oct 03, 2023 | 62.02 | 62.23 | 61.34 | 61.64 | 9,655 | -1.06(-1.69%) |
Oct 02, 2023 | 63.73 | 63.73 | 62.31 | 62.70 | 8,909 | -1.00(-1.57%) |
Sep 29, 2023 | 64.17 | 64.17 | 63.43 | 63.70 | 7,032 | +0.12(+0.19%) |
Sep 28, 2023 | 63.33 | 63.92 | 63.30 | 63.58 | 5,732 | +0.47(+0.75%) |
Sep 27, 2023 | 63.27 | 63.46 | 62.69 | 63.11 | 21,062 | +0.80(+1.29%) |
Sep 26, 2023 | 63.14 | 63.14 | 62.25 | 62.31 | 17,653 | -0.90(-1.42%) |
Sep 25, 2023 | 62.71 | 63.27 | 63.15 | 63.21 | 4,153 | -0.15(-0.24%) |
Sep 22, 2023 | 63.03 | 63.77 | 63.03 | 63.36 | 10,027 | +0.29(+0.46%) |
Sep 21, 2023 | 64.03 | 64.03 | 62.98 | 63.06 | 9,194 | -1.61(-2.49%) |
Sep 20, 2023 | 65.17 | 65.46 | 64.56 | 64.67 | 14,790 | -0.05(-0.08%) |
Sep 19, 2023 | 65.09 | 65.18 | 64.45 | 64.72 | 17,887 | +0.13(+0.20%) |
Sep 18, 2023 | 64.61 | 65.27 | 64.60 | 64.60 | 5,810 | -0.16(-0.25%) |
Sep 15, 2023 | 66.01 | 66.01 | 64.68 | 64.76 | 8,426 | -0.93(-1.41%) |
Sep 14, 2023 | 64.53 | 65.79 | 64.53 | 65.68 | 25,194 | +2.07(+3.26%) |
Sep 13, 2023 | 63.73 | 63.95 | 63.36 | 63.61 | 10,089 | -0.37(-0.58%) |
Sep 12, 2023 | 64.06 | 64.38 | 63.90 | 63.98 | 5,015 | -0.23(-0.35%) |
Sep 11, 2023 | 65.04 | 65.04 | 64.21 | 64.21 | 2,649 | +0.39(+0.61%) |
Sep 08, 2023 | 64.57 | 64.57 | 63.82 | 63.82 | 53,415 | -0.12(-0.18%) |
Sep 07, 2023 | 63.66 | 64.05 | 63.66 | 63.94 | 3,388 | -1.08(-1.66%) |
Sep 06, 2023 | 66.07 | 66.07 | 64.68 | 65.01 | 9,764 | -0.68(-1.04%) |
Sep 05, 2023 | 65.88 | 66.06 | 65.69 | 65.70 | 15,534 | -0.82(-1.24%) |