Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.54 | 76.02 | 75.25 | 76.02 | 13,193 | +1.21(+1.62%) |
May 30, 2024 | 74.69 | 74.93 | 74.61 | 74.81 | 27,782 | +0.48(+0.65%) |
May 29, 2024 | 74.72 | 74.72 | 74.21 | 74.33 | 13,398 | -1.38(-1.82%) |
May 28, 2024 | 75.62 | 75.89 | 75.52 | 75.71 | 6,909 | +0.67(+0.89%) |
May 24, 2024 | 75.06 | 75.25 | 74.97 | 75.04 | 8,745 | +0.77(+1.04%) |
May 23, 2024 | 75.30 | 75.30 | 74.13 | 74.27 | 20,623 | -0.34(-0.46%) |
May 22, 2024 | 74.60 | 74.80 | 74.34 | 74.61 | 63,909 | -0.53(-0.71%) |
May 21, 2024 | 75.33 | 75.41 | 74.99 | 75.14 | 6,640 | -0.44(-0.59%) |
May 20, 2024 | 75.42 | 75.72 | 75.42 | 75.58 | 7,388 | +0.83(+1.11%) |
May 17, 2024 | 74.98 | 74.98 | 74.52 | 74.75 | 7,229 | +0.59(+0.79%) |
May 16, 2024 | 74.79 | 74.79 | 74.17 | 74.17 | 32,896 | -0.34(-0.46%) |
May 15, 2024 | 74.57 | 74.60 | 74.32 | 74.51 | 22,898 | +0.06(+0.08%) |
May 14, 2024 | 74.24 | 74.55 | 74.17 | 74.45 | 6,727 | +0.57(+0.77%) |
May 13, 2024 | 73.81 | 74.02 | 73.66 | 73.88 | 22,587 | +0.07(+0.09%) |
May 10, 2024 | 74.12 | 74.20 | 73.75 | 73.81 | 15,932 | -0.33(-0.45%) |
May 09, 2024 | 73.69 | 74.19 | 73.62 | 74.14 | 13,734 | +0.25(+0.34%) |
May 08, 2024 | 73.63 | 74.23 | 73.39 | 73.89 | 15,686 | -0.43(-0.58%) |
May 07, 2024 | 74.42 | 74.55 | 74.20 | 74.32 | 46,112 | -0.45(-0.60%) |
May 06, 2024 | 74.60 | 74.84 | 74.55 | 74.77 | 9,910 | +0.91(+1.23%) |
May 03, 2024 | 73.58 | 73.87 | 73.35 | 73.86 | 20,352 | +0.53(+0.73%) |
May 02, 2024 | 73.84 | 73.84 | 73.08 | 73.33 | 15,465 | -0.50(-0.68%) |
May 01, 2024 | 74.00 | 74.32 | 73.77 | 73.83 | 20,130 | -0.25(-0.34%) |
Apr 30, 2024 | 74.54 | 74.74 | 74.02 | 74.08 | 20,267 | +0.30(+0.41%) |
Apr 29, 2024 | 73.90 | 73.92 | 73.47 | 73.78 | 108,755 | -0.21(-0.28%) |
Apr 26, 2024 | 73.13 | 73.99 | 73.13 | 73.99 | 52,667 | +1.81(+2.51%) |
Apr 25, 2024 | 71.63 | 72.30 | 71.63 | 72.18 | 99,283 | -0.98(-1.34%) |
Apr 24, 2024 | 73.09 | 73.16 | 72.74 | 73.16 | 44,795 | +0.59(+0.81%) |
Apr 23, 2024 | 72.22 | 72.68 | 72.18 | 72.57 | 12,835 | +0.08(+0.11%) |
Apr 22, 2024 | 72.07 | 72.57 | 72.02 | 72.49 | 14,105 | +0.85(+1.19%) |
Apr 19, 2024 | 71.83 | 72.01 | 71.37 | 71.64 | 159,081 | -0.37(-0.51%) |
Apr 18, 2024 | 72.21 | 72.44 | 71.91 | 72.01 | 13,373 | +0.06(+0.08%) |
Apr 17, 2024 | 72.43 | 72.57 | 71.83 | 71.95 | 35,387 | -0.97(-1.33%) |
Apr 16, 2024 | 73.19 | 73.27 | 72.80 | 72.92 | 18,145 | -0.91(-1.23%) |
Apr 15, 2024 | 74.82 | 74.83 | 73.69 | 73.83 | 25,157 | +0.27(+0.36%) |
Apr 12, 2024 | 73.96 | 74.16 | 73.41 | 73.56 | 31,844 | -0.98(-1.32%) |
Apr 11, 2024 | 74.36 | 74.60 | 73.78 | 74.55 | 44,512 | +0.77(+1.04%) |
Apr 10, 2024 | 73.63 | 73.86 | 73.42 | 73.78 | 12,012 | -0.55(-0.74%) |
Apr 09, 2024 | 74.70 | 74.70 | 74.06 | 74.33 | 8,661 | +0.26(+0.35%) |
Apr 08, 2024 | 74.15 | 74.34 | 74.01 | 74.07 | 13,622 | +0.55(+0.75%) |
Apr 05, 2024 | 73.44 | 73.66 | 73.30 | 73.52 | 10,698 | +0.26(+0.35%) |
Apr 04, 2024 | 74.52 | 74.52 | 73.13 | 73.26 | 29,059 | -0.84(-1.13%) |
Apr 03, 2024 | 73.60 | 74.20 | 73.60 | 74.10 | 51,158 | +0.65(+0.88%) |
Apr 02, 2024 | 73.50 | 73.57 | 73.16 | 73.45 | 73,967 | -0.61(-0.82%) |
Apr 01, 2024 | 73.94 | 74.17 | 73.75 | 74.06 | 86,299 | -0.79(-1.06%) |
Mar 28, 2024 | 74.83 | 75.08 | 74.77 | 74.85 | 48,515 | -0.29(-0.39%) |
Mar 27, 2024 | 74.99 | 75.21 | 74.81 | 75.14 | 8,535 | +0.21(+0.28%) |
Mar 26, 2024 | 75.03 | 75.20 | 74.93 | 74.93 | 6,875 | +0.35(+0.47%) |
Mar 25, 2024 | 74.39 | 74.72 | 74.36 | 74.58 | 8,332 | -0.63(-0.84%) |
Mar 22, 2024 | 75.48 | 75.48 | 75.21 | 75.21 | 10,746 | -0.35(-0.46%) |
Mar 21, 2024 | 75.25 | 75.56 | 75.25 | 75.56 | 80,310 | +0.67(+0.89%) |
Mar 20, 2024 | 74.61 | 74.91 | 74.34 | 74.89 | 14,380 | +0.86(+1.16%) |
Mar 19, 2024 | 73.65 | 74.26 | 73.53 | 74.03 | 85,406 | +1.01(+1.38%) |
Mar 18, 2024 | 72.70 | 73.04 | 72.54 | 73.02 | 9,766 | +1.40(+1.95%) |
Mar 15, 2024 | 71.58 | 71.81 | 71.44 | 71.62 | 11,731 | +0.71(+1.00%) |
Mar 14, 2024 | 71.14 | 71.14 | 70.67 | 70.91 | 12,144 | -0.08(-0.11%) |
Mar 13, 2024 | 70.79 | 71.03 | 70.75 | 70.99 | 56,124 | -0.54(-0.75%) |
Mar 12, 2024 | 71.09 | 71.64 | 70.91 | 71.53 | 30,064 | +0.88(+1.25%) |
Mar 11, 2024 | 70.95 | 70.95 | 70.54 | 70.65 | 18,582 | -1.80(-2.48%) |
Mar 08, 2024 | 72.78 | 73.03 | 72.29 | 72.45 | 31,327 | -0.58(-0.79%) |
Mar 07, 2024 | 72.88 | 73.23 | 72.81 | 73.03 | 78,767 | -0.69(-0.94%) |
Mar 06, 2024 | 73.54 | 73.92 | 73.42 | 73.72 | 16,672 | +0.88(+1.21%) |
Mar 05, 2024 | 73.03 | 73.20 | 72.67 | 72.84 | 22,542 | +0.07(+0.10%) |
Mar 04, 2024 | 72.79 | 72.89 | 72.56 | 72.77 | 37,207 | -0.09(-0.12%) |
Mar 01, 2024 | 72.70 | 72.97 | 72.64 | 72.86 | 15,296 | +1.36(+1.90%) |
Feb 29, 2024 | 71.70 | 71.70 | 71.16 | 71.50 | 7,442 | +0.00(+0.00%) |
Feb 28, 2024 | 71.44 | 71.62 | 71.31 | 71.50 | 8,876 | -0.23(-0.32%) |
Feb 27, 2024 | 71.78 | 72.03 | 71.71 | 71.73 | 8,834 | -0.02(-0.03%) |
Feb 26, 2024 | 71.87 | 71.92 | 71.67 | 71.75 | 16,173 | +0.06(+0.08%) |
Feb 23, 2024 | 71.67 | 71.79 | 71.48 | 71.69 | 14,676 | +0.24(+0.34%) |
Feb 22, 2024 | 71.37 | 71.59 | 71.27 | 71.45 | 45,546 | +1.15(+1.63%) |
Feb 21, 2024 | 70.26 | 70.41 | 70.06 | 70.30 | 9,957 | -0.01(-0.01%) |
Feb 20, 2024 | 70.26 | 70.43 | 70.01 | 70.31 | 10,303 | +0.31(+0.44%) |
Feb 16, 2024 | 70.10 | 70.30 | 70.00 | 70.00 | 28,998 | +0.07(+0.10%) |
Feb 15, 2024 | 69.53 | 70.02 | 69.53 | 69.93 | 10,776 | +0.31(+0.45%) |
Feb 14, 2024 | 69.39 | 69.62 | 69.23 | 69.62 | 30,627 | +0.21(+0.30%) |
Feb 13, 2024 | 69.55 | 69.72 | 69.18 | 69.41 | 15,049 | +0.42(+0.61%) |
Feb 12, 2024 | 68.72 | 69.09 | 68.72 | 68.99 | 9,498 | +0.31(+0.45%) |
Feb 09, 2024 | 68.38 | 68.69 | 68.23 | 68.68 | 47,819 | +0.36(+0.53%) |
Feb 08, 2024 | 68.23 | 68.32 | 67.90 | 68.32 | 18,173 | +0.31(+0.46%) |
Feb 07, 2024 | 67.95 | 68.06 | 67.65 | 68.01 | 31,010 | +0.65(+0.97%) |
Feb 06, 2024 | 67.37 | 67.52 | 67.10 | 67.36 | 42,616 | -0.49(-0.73%) |
Feb 05, 2024 | 67.86 | 68.04 | 67.57 | 67.85 | 26,996 | -0.10(-0.15%) |
Feb 02, 2024 | 67.55 | 67.95 | 67.36 | 67.95 | 58,908 | +0.44(+0.65%) |
Feb 01, 2024 | 67.09 | 67.52 | 67.01 | 67.51 | 51,541 | +0.37(+0.55%) |
Jan 31, 2024 | 67.44 | 67.44 | 67.03 | 67.14 | 8,258 | +0.09(+0.13%) |
Jan 30, 2024 | 66.92 | 67.11 | 66.92 | 67.05 | 9,982 | -0.11(-0.16%) |
Jan 29, 2024 | 67.00 | 67.20 | 66.78 | 67.16 | 9,885 | +0.51(+0.77%) |
Jan 26, 2024 | 66.50 | 66.78 | 66.43 | 66.65 | 24,187 | -0.25(-0.37%) |
Jan 25, 2024 | 67.07 | 67.09 | 66.79 | 66.90 | 7,451 | -0.29(-0.43%) |
Jan 24, 2024 | 66.94 | 67.36 | 66.82 | 67.19 | 11,854 | -0.10(-0.15%) |
Jan 23, 2024 | 67.16 | 67.42 | 67.16 | 67.29 | 16,008 | -0.57(-0.84%) |
Jan 22, 2024 | 67.62 | 67.90 | 67.56 | 67.86 | 22,873 | +0.73(+1.09%) |
Jan 19, 2024 | 66.81 | 67.13 | 66.62 | 67.13 | 18,663 | +0.28(+0.42%) |
Jan 18, 2024 | 66.48 | 66.88 | 66.48 | 66.85 | 10,966 | +0.62(+0.94%) |
Jan 17, 2024 | 66.05 | 66.27 | 65.91 | 66.23 | 52,745 | -0.44(-0.66%) |
Jan 16, 2024 | 66.94 | 67.00 | 66.61 | 66.67 | 16,564 | +0.46(+0.70%) |
Jan 12, 2024 | 66.16 | 66.33 | 66.13 | 66.21 | 6,526 | +0.47(+0.71%) |
Jan 11, 2024 | 66.03 | 66.04 | 65.45 | 65.74 | 55,833 | +0.46(+0.70%) |
Jan 10, 2024 | 65.08 | 65.36 | 65.01 | 65.28 | 19,402 | +1.67(+2.62%) |
Jan 09, 2024 | 63.39 | 63.67 | 63.24 | 63.61 | 9,936 | -0.19(-0.29%) |
Jan 08, 2024 | 63.28 | 63.94 | 63.18 | 63.80 | 8,136 | +0.62(+0.98%) |
Jan 05, 2024 | 63.37 | 63.52 | 63.16 | 63.18 | 14,606 | +0.53(+0.85%) |
Jan 04, 2024 | 62.76 | 63.01 | 62.65 | 62.65 | 11,139 | +0.36(+0.58%) |
Jan 03, 2024 | 62.18 | 62.42 | 62.18 | 62.29 | 5,696 | +0.37(+0.59%) |
Jan 02, 2024 | 62.02 | 62.42 | 61.88 | 61.92 | 89,271 | -0.12(-0.19%) |
Dec 29, 2023 | 62.19 | 62.19 | 61.86 | 62.04 | 9,945 | -0.15(-0.24%) |
Dec 28, 2023 | 62.21 | 62.28 | 61.88 | 62.19 | 8,314 | +0.27(+0.44%) |
Dec 27, 2023 | 61.99 | 62.18 | 61.87 | 61.92 | 40,152 | +0.06(+0.09%) |
Dec 26, 2023 | 61.60 | 61.90 | 61.60 | 61.86 | 35,664 | +0.02(+0.04%) |
Dec 22, 2023 | 61.77 | 61.99 | 61.60 | 61.84 | 10,889 | +0.20(+0.32%) |
Dec 21, 2023 | 61.19 | 61.64 | 61.19 | 61.64 | 71,632 | +0.53(+0.87%) |
Dec 20, 2023 | 61.65 | 61.90 | 61.11 | 61.11 | 8,990 | -0.24(-0.39%) |
Dec 19, 2023 | 61.70 | 61.87 | 61.27 | 61.35 | 17,701 | +0.52(+0.85%) |
Dec 18, 2023 | 61.06 | 61.06 | 60.66 | 60.83 | 4,998 | +0.30(+0.50%) |
Dec 15, 2023 | 60.91 | 60.91 | 60.47 | 60.53 | 15,747 | -0.37(-0.62%) |
Dec 14, 2023 | 60.81 | 60.99 | 60.65 | 60.90 | 24,378 | -0.78(-1.26%) |
Dec 13, 2023 | 61.64 | 61.81 | 61.52 | 61.68 | 4,642 | -0.24(-0.38%) |
Dec 12, 2023 | 61.71 | 62.01 | 61.60 | 61.92 | 23,527 | -0.33(-0.53%) |
Dec 11, 2023 | 62.12 | 62.34 | 62.12 | 62.25 | 79,997 | +0.83(+1.35%) |
Dec 08, 2023 | 60.76 | 61.45 | 60.75 | 61.42 | 24,778 | +0.12(+0.20%) |
Dec 07, 2023 | 61.33 | 61.34 | 60.76 | 61.30 | 37,927 | -1.06(-1.70%) |
Dec 06, 2023 | 62.53 | 62.70 | 62.26 | 62.36 | 25,551 | +0.85(+1.38%) |
Dec 05, 2023 | 61.50 | 61.67 | 61.50 | 61.51 | 4,647 | -0.32(-0.52%) |
Dec 04, 2023 | 61.79 | 61.86 | 61.64 | 61.84 | 4,245 | -0.68(-1.09%) |
Dec 01, 2023 | 62.36 | 62.53 | 62.24 | 62.52 | 38,132 | -0.01(-0.01%) |
Nov 30, 2023 | 62.50 | 62.63 | 62.40 | 62.53 | 20,427 | +0.44(+0.71%) |
Nov 29, 2023 | 62.15 | 62.15 | 62.03 | 62.09 | 13,563 | -0.09(-0.14%) |
Nov 28, 2023 | 62.20 | 62.30 | 62.04 | 62.18 | 7,714 | -0.46(-0.73%) |
Nov 27, 2023 | 62.54 | 62.80 | 62.52 | 62.63 | 26,192 | -0.35(-0.55%) |
Nov 24, 2023 | 62.87 | 63.05 | 62.86 | 62.98 | 67,157 | +0.06(+0.10%) |
Nov 22, 2023 | 62.69 | 62.92 | 62.61 | 62.92 | 52,699 | +0.98(+1.58%) |
Nov 21, 2023 | 61.97 | 62.07 | 61.84 | 61.94 | 5,883 | -0.30(-0.48%) |
Nov 20, 2023 | 62.08 | 62.30 | 62.02 | 62.24 | 7,329 | -0.48(-0.77%) |
Nov 17, 2023 | 62.53 | 62.89 | 62.50 | 62.72 | 18,641 | +0.51(+0.82%) |
Nov 16, 2023 | 62.14 | 62.21 | 61.90 | 62.21 | 9,299 | +0.10(+0.15%) |
Nov 15, 2023 | 62.19 | 62.35 | 62.01 | 62.11 | 39,750 | -0.11(-0.18%) |
Nov 14, 2023 | 61.90 | 62.37 | 61.90 | 62.22 | 31,532 | +0.69(+1.12%) |
Nov 13, 2023 | 61.36 | 61.59 | 61.22 | 61.53 | 18,731 | +0.03(+0.05%) |
Nov 10, 2023 | 61.11 | 61.51 | 60.87 | 61.50 | 46,175 | +0.58(+0.96%) |
Nov 09, 2023 | 61.14 | 61.30 | 60.84 | 60.92 | 17,294 | +0.45(+0.75%) |
Nov 08, 2023 | 60.63 | 60.63 | 60.29 | 60.47 | 16,045 | -0.72(-1.18%) |
Nov 07, 2023 | 60.93 | 61.28 | 60.89 | 61.18 | 5,008 | -0.43(-0.69%) |
Nov 06, 2023 | 61.71 | 61.83 | 61.44 | 61.61 | 73,036 | -0.54(-0.87%) |
Nov 03, 2023 | 61.75 | 62.29 | 61.75 | 62.15 | 30,988 | +0.69(+1.13%) |
Nov 02, 2023 | 60.91 | 61.52 | 60.90 | 61.46 | 7,693 | +0.83(+1.37%) |
Nov 01, 2023 | 60.23 | 60.66 | 60.16 | 60.63 | 14,644 | +0.88(+1.47%) |
Oct 31, 2023 | 59.46 | 59.81 | 59.33 | 59.75 | 9,994 | +1.64(+2.82%) |
Oct 30, 2023 | 58.19 | 58.19 | 57.81 | 58.11 | 5,099 | +0.24(+0.41%) |
Oct 27, 2023 | 58.31 | 58.31 | 57.74 | 57.88 | 5,130 | +0.14(+0.25%) |
Oct 26, 2023 | 57.91 | 58.15 | 57.58 | 57.73 | 7,479 | -0.67(-1.15%) |
Oct 25, 2023 | 58.58 | 58.65 | 58.41 | 58.41 | 3,596 | -0.17(-0.30%) |
Oct 24, 2023 | 58.39 | 58.59 | 58.26 | 58.58 | 10,790 | +0.49(+0.84%) |
Oct 23, 2023 | 57.96 | 58.42 | 57.83 | 58.09 | 76,802 | -0.21(-0.36%) |
Oct 20, 2023 | 58.65 | 58.75 | 58.24 | 58.30 | 7,074 | -0.33(-0.56%) |
Oct 19, 2023 | 59.06 | 59.34 | 58.62 | 58.63 | 27,922 | -0.45(-0.76%) |
Oct 18, 2023 | 59.22 | 59.24 | 58.96 | 59.08 | 7,410 | -0.81(-1.36%) |
Oct 17, 2023 | 59.44 | 60.17 | 59.44 | 59.89 | 87,362 | +0.20(+0.33%) |
Oct 16, 2023 | 59.34 | 59.73 | 59.34 | 59.69 | 32,327 | +0.23(+0.38%) |
Oct 13, 2023 | 59.81 | 59.93 | 59.41 | 59.47 | 15,020 | -0.90(-1.49%) |
Oct 12, 2023 | 60.64 | 60.64 | 60.20 | 60.37 | 8,079 | +0.47(+0.78%) |
Oct 11, 2023 | 59.90 | 59.99 | 59.67 | 59.90 | 16,897 | +0.06(+0.10%) |
Oct 10, 2023 | 59.72 | 59.98 | 59.72 | 59.84 | 11,790 | +0.90(+1.54%) |
Oct 09, 2023 | 58.66 | 59.09 | 58.58 | 58.93 | 12,043 | -0.19(-0.33%) |
Oct 06, 2023 | 58.70 | 59.14 | 58.55 | 59.12 | 38,389 | +0.51(+0.88%) |
Oct 05, 2023 | 58.57 | 58.67 | 58.31 | 58.61 | 10,328 | +1.00(+1.73%) |
Oct 04, 2023 | 57.46 | 57.65 | 57.26 | 57.61 | 15,276 | -0.58(-0.99%) |
Oct 03, 2023 | 58.72 | 58.77 | 57.97 | 58.19 | 32,921 | -1.48(-2.48%) |