Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 72.45 | 74.60 | 71.86 | 74.54 | 6,265,303 | +3.02(+4.22%) |
Jun 04, 2024 | 73.05 | 73.45 | 70.90 | 71.52 | 3,717,860 | -1.67(-2.28%) |
Jun 03, 2024 | 74.01 | 74.49 | 71.35 | 73.19 | 3,653,235 | +0.15(+0.21%) |
May 31, 2024 | 71.85 | 73.20 | 70.64 | 73.04 | 5,736,138 | +0.93(+1.29%) |
May 30, 2024 | 71.05 | 72.47 | 70.61 | 72.11 | 3,575,043 | +1.10(+1.55%) |
May 29, 2024 | 71.95 | 72.52 | 70.89 | 71.01 | 4,953,347 | -2.64(-3.58%) |
May 28, 2024 | 72.43 | 75.34 | 72.42 | 73.65 | 5,794,213 | +1.09(+1.50%) |
May 24, 2024 | 72.46 | 73.23 | 71.82 | 72.56 | 5,172,368 | +0.91(+1.27%) |
May 23, 2024 | 76.67 | 76.73 | 71.29 | 71.65 | 9,591,778 | -4.64(-6.08%) |
May 22, 2024 | 74.24 | 77.20 | 73.91 | 76.29 | 8,190,608 | +3.47(+4.77%) |
May 21, 2024 | 73.15 | 73.35 | 72.15 | 72.82 | 4,332,090 | -1.46(-1.97%) |
May 20, 2024 | 73.07 | 74.80 | 72.88 | 74.28 | 4,496,691 | +1.11(+1.52%) |
May 17, 2024 | 73.43 | 73.86 | 72.69 | 73.17 | 3,845,348 | +0.17(+0.23%) |
May 16, 2024 | 74.46 | 74.65 | 72.92 | 73.00 | 5,426,922 | -1.74(-2.33%) |
May 15, 2024 | 74.42 | 74.84 | 72.88 | 74.74 | 6,454,187 | +1.75(+2.40%) |
May 14, 2024 | 73.23 | 74.14 | 72.64 | 72.99 | 4,887,684 | +0.66(+0.91%) |
May 13, 2024 | 71.29 | 73.06 | 71.01 | 72.33 | 4,431,676 | +1.87(+2.65%) |
May 10, 2024 | 71.78 | 71.78 | 69.92 | 70.46 | 3,669,914 | -0.80(-1.12%) |
May 09, 2024 | 70.51 | 71.84 | 70.29 | 71.26 | 5,471,866 | +0.59(+0.83%) |
May 08, 2024 | 69.65 | 70.74 | 69.07 | 70.67 | 4,102,464 | -0.12(-0.17%) |
May 07, 2024 | 70.46 | 72.44 | 70.27 | 70.79 | 6,890,003 | +1.12(+1.61%) |
May 06, 2024 | 70.68 | 70.99 | 69.01 | 69.67 | 6,051,047 | -0.70(-0.99%) |
May 03, 2024 | 71.65 | 72.26 | 69.98 | 70.37 | 6,516,707 | +0.36(+0.51%) |
May 02, 2024 | 70.22 | 70.85 | 68.06 | 70.01 | 6,508,937 | +1.00(+1.45%) |
May 01, 2024 | 68.99 | 71.92 | 68.76 | 69.01 | 8,877,619 | -1.15(-1.64%) |
Apr 30, 2024 | 70.00 | 72.75 | 69.94 | 70.16 | 8,420,400 | -0.66(-0.93%) |
Apr 29, 2024 | 68.00 | 71.44 | 67.58 | 70.82 | 13,466,364 | +2.76(+4.06%) |
Apr 26, 2024 | 66.22 | 68.96 | 66.17 | 68.06 | 12,858,984 | +1.68(+2.53%) |
Apr 25, 2024 | 65.55 | 67.32 | 65.47 | 66.38 | 9,329,108 | +0.85(+1.30%) |
Apr 24, 2024 | 67.17 | 67.45 | 64.33 | 65.53 | 12,810,348 | +3.85(+6.24%) |
Apr 23, 2024 | 60.58 | 61.98 | 60.37 | 61.68 | 6,918,796 | +1.03(+1.70%) |
Apr 22, 2024 | 61.02 | 61.31 | 59.34 | 60.65 | 7,414,779 | -0.06(-0.10%) |
Apr 19, 2024 | 61.15 | 62.51 | 60.26 | 60.71 | 9,859,218 | -2.22(-3.53%) |
Apr 18, 2024 | 63.01 | 63.77 | 61.51 | 62.93 | 8,436,847 | -1.54(-2.39%) |
Apr 17, 2024 | 65.28 | 65.87 | 64.11 | 64.47 | 6,888,200 | -0.25(-0.39%) |
Apr 16, 2024 | 65.40 | 65.50 | 64.06 | 64.72 | 5,214,099 | -0.92(-1.40%) |
Apr 15, 2024 | 67.85 | 67.95 | 64.88 | 65.64 | 7,076,864 | -1.00(-1.50%) |
Apr 12, 2024 | 69.19 | 69.38 | 66.56 | 66.64 | 7,453,644 | -3.96(-5.61%) |
Apr 11, 2024 | 69.64 | 70.77 | 69.06 | 70.60 | 5,262,867 | +1.37(+1.98%) |
Apr 10, 2024 | 69.23 | 70.02 | 68.39 | 69.23 | 4,859,364 | -1.71(-2.41%) |
Apr 09, 2024 | 69.83 | 71.98 | 69.64 | 70.94 | 6,344,696 | +2.19(+3.19%) |
Apr 08, 2024 | 69.31 | 70.36 | 68.58 | 68.75 | 3,914,833 | -0.57(-0.82%) |
Apr 05, 2024 | 69.10 | 69.67 | 68.11 | 69.32 | 7,565,481 | +0.22(+0.32%) |
Apr 04, 2024 | 71.39 | 72.54 | 68.80 | 69.10 | 7,279,744 | -1.63(-2.30%) |
Apr 03, 2024 | 70.29 | 71.51 | 69.87 | 70.73 | 5,255,606 | +0.25(+0.35%) |
Apr 02, 2024 | 71.80 | 72.00 | 70.31 | 70.48 | 7,106,190 | -3.37(-4.56%) |
Apr 01, 2024 | 73.89 | 74.89 | 73.14 | 73.85 | 4,600,724 | +0.30(+0.41%) |
Mar 28, 2024 | 75.43 | 76.08 | 73.38 | 73.55 | 7,408,875 | -2.06(-2.72%) |
Mar 27, 2024 | 73.92 | 75.77 | 73.00 | 75.61 | 6,723,528 | +2.72(+3.73%) |
Mar 26, 2024 | 74.00 | 74.16 | 72.67 | 72.89 | 5,876,262 | -0.65(-0.88%) |
Mar 25, 2024 | 72.20 | 74.55 | 72.12 | 73.54 | 5,462,277 | -1.14(-1.53%) |
Mar 22, 2024 | 75.00 | 75.74 | 73.86 | 74.68 | 3,345,770 | -1.10(-1.45%) |
Mar 21, 2024 | 76.83 | 77.41 | 75.17 | 75.78 | 5,928,965 | +0.21(+0.28%) |
Mar 20, 2024 | 73.64 | 76.05 | 73.08 | 75.57 | 5,945,329 | +1.53(+2.07%) |
Mar 19, 2024 | 73.16 | 74.56 | 72.85 | 74.04 | 4,609,633 | +0.22(+0.30%) |
Mar 18, 2024 | 75.49 | 75.72 | 73.73 | 73.82 | 5,859,850 | -1.05(-1.40%) |
Mar 15, 2024 | 74.44 | 76.28 | 74.44 | 74.87 | 9,739,665 | -2.30(-2.98%) |
Mar 14, 2024 | 79.43 | 79.69 | 76.15 | 77.17 | 6,777,698 | -2.72(-3.40%) |
Mar 13, 2024 | 81.13 | 82.33 | 79.69 | 79.89 | 5,258,962 | -2.70(-3.27%) |
Mar 12, 2024 | 82.30 | 82.65 | 80.29 | 82.59 | 5,919,042 | +0.99(+1.21%) |
Mar 11, 2024 | 78.66 | 81.60 | 78.11 | 81.60 | 6,604,536 | +2.65(+3.36%) |
Mar 08, 2024 | 82.44 | 83.64 | 78.90 | 78.95 | 7,834,518 | -4.01(-4.83%) |
Mar 07, 2024 | 77.83 | 85.16 | 77.83 | 82.96 | 10,640,883 | +5.34(+6.88%) |
Mar 06, 2024 | 78.81 | 79.39 | 77.06 | 77.62 | 8,105,400 | +0.63(+0.82%) |
Mar 05, 2024 | 78.40 | 79.27 | 75.72 | 76.99 | 6,554,608 | -2.89(-3.62%) |
Mar 04, 2024 | 81.76 | 81.95 | 79.43 | 79.88 | 5,360,290 | -1.26(-1.55%) |
Mar 01, 2024 | 79.16 | 82.33 | 78.77 | 81.14 | 6,852,466 | +2.22(+2.81%) |
Feb 29, 2024 | 77.61 | 79.08 | 77.04 | 78.92 | 7,593,928 | +2.45(+3.20%) |
Feb 28, 2024 | 75.96 | 77.21 | 75.56 | 76.47 | 3,360,825 | -0.50(-0.65%) |
Feb 27, 2024 | 78.50 | 79.81 | 76.97 | 76.97 | 4,918,776 | -0.60(-0.77%) |
Feb 26, 2024 | 76.87 | 78.31 | 76.36 | 77.57 | 4,435,788 | +1.38(+1.81%) |
Feb 23, 2024 | 78.10 | 78.38 | 76.19 | 76.19 | 5,996,794 | -2.17(-2.77%) |
Feb 22, 2024 | 79.59 | 79.59 | 77.45 | 78.36 | 8,037,725 | +0.74(+0.95%) |
Feb 21, 2024 | 76.37 | 77.71 | 76.12 | 77.62 | 5,593,114 | +0.15(+0.19%) |
Feb 20, 2024 | 77.42 | 77.95 | 76.23 | 77.47 | 5,253,871 | -1.17(-1.49%) |
Feb 16, 2024 | 80.94 | 81.22 | 78.19 | 78.64 | 4,910,307 | -1.98(-2.46%) |
Feb 15, 2024 | 82.23 | 82.60 | 80.45 | 80.62 | 5,528,059 | -1.05(-1.29%) |
Feb 14, 2024 | 79.91 | 81.82 | 79.21 | 81.67 | 8,548,028 | +3.08(+3.92%) |
Feb 13, 2024 | 78.00 | 79.66 | 77.16 | 78.59 | 7,442,250 | -2.33(-2.88%) |
Feb 12, 2024 | 81.00 | 83.43 | 80.68 | 80.92 | 6,572,854 | +0.12(+0.15%) |
Feb 09, 2024 | 81.39 | 81.59 | 79.71 | 80.80 | 6,266,627 | +0.09(+0.11%) |
Feb 08, 2024 | 77.13 | 80.93 | 77.13 | 80.71 | 8,989,449 | +3.75(+4.87%) |
Feb 07, 2024 | 77.04 | 77.48 | 75.09 | 76.96 | 7,463,528 | +0.64(+0.84%) |
Feb 06, 2024 | 77.03 | 77.37 | 74.90 | 76.32 | 11,110,394 | -1.27(-1.64%) |
Feb 05, 2024 | 75.60 | 78.75 | 75.44 | 77.59 | 15,995,614 | +6.76(+9.54%) |
Feb 02, 2024 | 69.20 | 71.14 | 68.78 | 70.83 | 9,868,936 | +0.64(+0.91%) |
Feb 01, 2024 | 71.60 | 71.95 | 69.25 | 70.19 | 9,558,663 | -0.94(-1.32%) |
Jan 31, 2024 | 71.43 | 73.06 | 70.72 | 71.13 | 7,196,310 | -1.44(-1.98%) |
Jan 30, 2024 | 72.91 | 73.60 | 72.17 | 72.57 | 6,608,161 | -0.45(-0.62%) |
Jan 29, 2024 | 72.25 | 73.02 | 71.67 | 73.02 | 8,609,223 | +1.31(+1.83%) |
Jan 26, 2024 | 72.10 | 73.60 | 71.46 | 71.71 | 10,023,275 | -0.98(-1.35%) |
Jan 25, 2024 | 75.86 | 75.96 | 72.31 | 72.69 | 12,988,660 | -2.46(-3.27%) |
Jan 24, 2024 | 76.27 | 77.47 | 75.00 | 75.15 | 8,799,326 | -1.60(-2.08%) |
Jan 23, 2024 | 75.98 | 77.07 | 75.29 | 76.75 | 6,930,071 | +1.56(+2.07%) |
Jan 22, 2024 | 74.50 | 76.62 | 74.36 | 75.19 | 7,960,155 | +1.32(+1.79%) |
Jan 19, 2024 | 74.20 | 74.48 | 72.59 | 73.87 | 12,681,977 | +0.65(+0.89%) |
Jan 18, 2024 | 74.01 | 74.56 | 71.93 | 73.22 | 11,495,755 | +0.95(+1.31%) |
Jan 17, 2024 | 72.32 | 72.40 | 70.70 | 72.27 | 8,167,577 | -1.53(-2.07%) |
Jan 16, 2024 | 73.13 | 74.83 | 72.55 | 73.80 | 6,901,273 | +0.33(+0.45%) |
Jan 12, 2024 | 74.20 | 75.33 | 73.25 | 73.47 | 5,100,230 | -0.96(-1.29%) |
Jan 11, 2024 | 75.59 | 75.90 | 72.94 | 74.43 | 10,264,161 | -1.18(-1.56%) |
Jan 10, 2024 | 76.00 | 76.35 | 73.17 | 75.61 | 11,885,141 | -1.42(-1.84%) |
Jan 09, 2024 | 76.60 | 77.89 | 75.76 | 77.03 | 7,557,511 | -0.91(-1.17%) |
Jan 08, 2024 | 76.34 | 78.72 | 76.17 | 77.94 | 6,365,713 | +2.24(+2.96%) |
Jan 05, 2024 | 76.16 | 77.09 | 75.07 | 75.70 | 6,839,899 | -0.50(-0.66%) |
Jan 04, 2024 | 75.85 | 77.98 | 74.80 | 76.20 | 10,668,861 | -3.11(-3.92%) |
Jan 03, 2024 | 79.38 | 79.78 | 77.56 | 79.31 | 6,156,362 | -2.14(-2.63%) |
Jan 02, 2024 | 82.77 | 83.72 | 80.28 | 81.45 | 7,995,564 | -2.08(-2.49%) |
Dec 29, 2023 | 85.07 | 85.14 | 82.89 | 83.53 | 4,193,774 | -1.45(-1.71%) |
Dec 28, 2023 | 85.00 | 85.50 | 84.26 | 84.98 | 3,063,257 | -0.07(-0.08%) |
Dec 27, 2023 | 85.84 | 86.10 | 84.60 | 85.05 | 3,440,284 | -0.42(-0.49%) |
Dec 26, 2023 | 84.50 | 85.97 | 84.15 | 85.47 | 3,222,897 | +1.46(+1.74%) |
Dec 22, 2023 | 83.90 | 84.47 | 82.99 | 84.01 | 2,432,325 | +0.36(+0.43%) |
Dec 21, 2023 | 83.00 | 84.05 | 82.66 | 83.65 | 4,493,552 | +2.48(+3.06%) |
Dec 20, 2023 | 84.00 | 84.96 | 81.13 | 81.17 | 6,141,633 | -3.57(-4.21%) |
Dec 19, 2023 | 83.76 | 85.00 | 83.54 | 84.74 | 4,391,771 | +0.98(+1.17%) |
Dec 18, 2023 | 85.00 | 85.24 | 82.76 | 83.76 | 6,349,316 | -1.89(-2.21%) |
Dec 15, 2023 | 85.64 | 86.77 | 84.50 | 85.65 | 16,805,628 | -0.56(-0.65%) |
Dec 14, 2023 | 82.50 | 86.46 | 82.46 | 86.21 | 11,338,876 | +5.15(+6.35%) |
Dec 13, 2023 | 78.96 | 81.62 | 77.86 | 81.06 | 5,799,243 | +2.67(+3.41%) |
Dec 12, 2023 | 78.81 | 78.90 | 77.59 | 78.39 | 6,312,464 | -1.01(-1.27%) |
Dec 11, 2023 | 76.68 | 80.20 | 76.45 | 79.40 | 7,902,643 | +3.26(+4.28%) |
Dec 08, 2023 | 75.57 | 77.25 | 75.52 | 76.14 | 4,613,196 | +0.30(+0.40%) |
Dec 07, 2023 | 73.76 | 76.31 | 73.63 | 75.84 | 6,246,478 | +2.40(+3.27%) |
Dec 06, 2023 | 73.65 | 74.75 | 73.15 | 73.44 | 5,200,151 | +1.16(+1.60%) |
Dec 05, 2023 | 72.64 | 72.91 | 71.45 | 72.28 | 3,367,737 | -0.82(-1.12%) |
Dec 04, 2023 | 73.26 | 74.17 | 71.73 | 73.10 | 5,499,236 | -1.08(-1.46%) |
Dec 01, 2023 | 71.25 | 74.24 | 70.89 | 74.18 | 6,076,255 | +2.85(+4.00%) |
Nov 30, 2023 | 72.16 | 72.42 | 70.67 | 71.33 | 7,154,564 | -0.29(-0.40%) |
Nov 29, 2023 | 70.45 | 73.22 | 70.39 | 71.62 | 7,747,306 | +2.52(+3.65%) |
Nov 28, 2023 | 68.72 | 69.44 | 68.23 | 69.10 | 4,425,842 | +0.42(+0.61%) |
Nov 27, 2023 | 68.90 | 69.54 | 68.42 | 68.68 | 4,038,223 | -0.60(-0.87%) |
Nov 24, 2023 | 68.64 | 69.45 | 68.61 | 69.28 | 1,718,018 | +0.72(+1.05%) |
Nov 22, 2023 | 68.88 | 69.82 | 68.24 | 68.56 | 4,376,148 | +0.17(+0.25%) |
Nov 21, 2023 | 70.04 | 70.23 | 68.15 | 68.39 | 5,992,675 | -2.29(-3.24%) |
Nov 20, 2023 | 69.96 | 70.75 | 69.72 | 70.68 | 4,342,313 | +0.65(+0.93%) |
Nov 17, 2023 | 69.73 | 70.31 | 69.06 | 70.03 | 4,047,336 | +0.57(+0.82%) |
Nov 16, 2023 | 70.91 | 71.07 | 69.02 | 69.46 | 6,017,133 | -1.67(-2.35%) |
Nov 15, 2023 | 71.04 | 72.90 | 70.86 | 71.13 | 6,128,783 | +1.17(+1.67%) |
Nov 14, 2023 | 69.35 | 70.69 | 69.08 | 69.96 | 9,081,861 | +3.31(+4.97%) |
Nov 13, 2023 | 66.37 | 66.79 | 65.75 | 66.65 | 7,078,110 | -0.73(-1.08%) |
Nov 10, 2023 | 65.50 | 67.84 | 65.14 | 67.38 | 7,930,516 | +3.03(+4.71%) |
Nov 09, 2023 | 66.28 | 66.46 | 64.03 | 64.35 | 10,545,829 | -1.90(-2.87%) |
Nov 08, 2023 | 66.77 | 66.83 | 65.46 | 66.25 | 8,906,752 | -0.55(-0.82%) |
Nov 07, 2023 | 66.28 | 67.46 | 65.80 | 66.80 | 9,649,050 | +0.57(+0.86%) |
Nov 06, 2023 | 68.65 | 68.96 | 65.42 | 66.23 | 9,284,406 | -2.02(-2.96%) |
Nov 03, 2023 | 67.37 | 68.88 | 66.87 | 68.25 | 11,674,015 | +1.62(+2.43%) |
Nov 02, 2023 | 65.92 | 67.34 | 64.28 | 66.63 | 12,024,584 | +1.79(+2.76%) |
Nov 01, 2023 | 62.50 | 64.86 | 61.47 | 64.84 | 15,557,954 | +2.20(+3.51%) |
Oct 31, 2023 | 64.18 | 65.03 | 61.72 | 62.64 | 22,209,804 | -2.70(-4.13%) |
Oct 30, 2023 | 73.29 | 73.59 | 64.99 | 65.34 | 39,752,240 | -18.18(-21.77%) |
Oct 27, 2023 | 84.27 | 84.57 | 82.65 | 83.52 | 10,637,361 | +0.74(+0.89%) |
Oct 26, 2023 | 82.77 | 84.57 | 82.01 | 82.78 | 8,298,368 | +1.62(+2.00%) |
Oct 25, 2023 | 82.85 | 84.25 | 80.62 | 81.16 | 8,725,295 | -3.93(-4.62%) |
Oct 24, 2023 | 84.09 | 85.78 | 83.63 | 85.09 | 5,267,350 | +1.48(+1.77%) |
Oct 23, 2023 | 84.07 | 85.32 | 82.90 | 83.61 | 5,549,294 | -1.22(-1.44%) |
Oct 20, 2023 | 87.00 | 87.69 | 83.85 | 84.83 | 7,076,975 | -2.18(-2.51%) |
Oct 19, 2023 | 90.00 | 90.09 | 86.55 | 87.01 | 5,609,547 | -2.58(-2.88%) |
Oct 18, 2023 | 90.00 | 90.60 | 88.62 | 89.59 | 5,338,083 | -2.10(-2.29%) |
Oct 17, 2023 | 90.07 | 92.86 | 90.00 | 91.69 | 4,730,120 | +0.00(+0.00%) |
Oct 16, 2023 | 89.83 | 92.05 | 89.52 | 91.69 | 4,814,375 | +2.55(+2.86%) |
Oct 13, 2023 | 93.77 | 93.92 | 88.82 | 89.14 | 5,441,345 | -3.91(-4.20%) |
Oct 12, 2023 | 95.35 | 95.59 | 92.28 | 93.05 | 5,599,886 | -2.09(-2.20%) |
Oct 11, 2023 | 93.53 | 95.20 | 93.38 | 95.14 | 3,877,095 | +1.82(+1.95%) |
Oct 10, 2023 | 91.90 | 94.19 | 91.56 | 93.32 | 4,311,005 | +2.39(+2.63%) |
Oct 09, 2023 | 89.80 | 91.18 | 89.09 | 90.93 | 2,224,877 | +0.00(+0.00%) |
Oct 06, 2023 | 87.77 | 91.50 | 86.84 | 90.93 | 4,095,929 | +2.76(+3.13%) |
Oct 05, 2023 | 89.74 | 90.25 | 86.94 | 88.17 | 4,075,903 | -1.82(-2.02%) |
Oct 04, 2023 | 87.50 | 90.71 | 87.31 | 89.99 | 7,263,563 | +0.23(+0.26%) |
Oct 03, 2023 | 92.04 | 92.83 | 88.35 | 89.76 | 6,100,643 | -3.61(-3.87%) |