Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 68.29 | 68.46 | 66.57 | 66.88 | 2,110,995 | -1.33(-1.95%) |
May 21, 2024 | 69.53 | 69.53 | 67.95 | 68.21 | 1,137,751 | -1.64(-2.34%) |
May 20, 2024 | 70.29 | 70.37 | 69.74 | 69.85 | 734,696 | -0.47(-0.66%) |
May 17, 2024 | 71.06 | 71.06 | 70.03 | 70.31 | 870,402 | -0.61(-0.85%) |
May 16, 2024 | 70.46 | 71.18 | 70.10 | 70.92 | 1,026,388 | +0.32(+0.45%) |
May 15, 2024 | 71.09 | 71.19 | 70.12 | 70.60 | 1,277,061 | +0.04(+0.06%) |
May 14, 2024 | 71.36 | 71.43 | 70.25 | 70.56 | 726,002 | -0.07(-0.10%) |
May 13, 2024 | 70.58 | 71.10 | 70.17 | 70.63 | 682,446 | +0.43(+0.61%) |
May 10, 2024 | 69.62 | 70.29 | 69.62 | 70.20 | 755,308 | +0.61(+0.87%) |
May 09, 2024 | 69.46 | 69.72 | 68.85 | 69.60 | 823,620 | +0.03(+0.04%) |
May 08, 2024 | 68.87 | 69.62 | 68.66 | 69.57 | 904,213 | +0.14(+0.20%) |
May 07, 2024 | 69.79 | 70.04 | 69.36 | 69.43 | 764,673 | -0.03(-0.04%) |
May 06, 2024 | 69.99 | 70.25 | 69.33 | 69.46 | 763,784 | -0.15(-0.21%) |
May 03, 2024 | 69.96 | 70.19 | 69.30 | 69.61 | 812,522 | +0.58(+0.83%) |
May 02, 2024 | 69.49 | 69.65 | 68.23 | 69.03 | 1,353,682 | +0.33(+0.48%) |
May 01, 2024 | 68.72 | 69.72 | 68.31 | 68.71 | 1,976,457 | +0.11(+0.16%) |
Apr 30, 2024 | 69.12 | 69.36 | 68.43 | 68.60 | 2,092,288 | -0.87(-1.26%) |
Apr 29, 2024 | 68.99 | 70.15 | 68.99 | 69.47 | 3,205,675 | +0.66(+0.97%) |
Apr 26, 2024 | 67.38 | 69.47 | 66.38 | 68.80 | 2,147,560 | -1.24(-1.77%) |
Apr 25, 2024 | 70.81 | 70.81 | 69.53 | 70.04 | 1,342,468 | -0.89(-1.26%) |
Apr 24, 2024 | 70.97 | 72.15 | 70.62 | 70.94 | 1,640,961 | -0.03(-0.04%) |
Apr 23, 2024 | 70.83 | 71.76 | 70.83 | 70.97 | 1,064,650 | +0.03(+0.04%) |
Apr 22, 2024 | 70.77 | 71.44 | 70.69 | 70.94 | 1,365,642 | +1.26(+1.81%) |
Apr 19, 2024 | 69.18 | 70.37 | 69.18 | 69.68 | 1,193,897 | +0.66(+0.96%) |
Apr 18, 2024 | 69.39 | 70.57 | 68.94 | 69.01 | 1,354,270 | +0.25(+0.36%) |
Apr 17, 2024 | 70.35 | 70.54 | 68.75 | 68.77 | 1,208,707 | -1.38(-1.97%) |
Apr 16, 2024 | 70.01 | 70.26 | 69.31 | 70.14 | 1,113,343 | +0.14(+0.20%) |
Apr 15, 2024 | 71.78 | 72.30 | 69.89 | 70.01 | 857,929 | -1.50(-2.10%) |
Apr 12, 2024 | 71.97 | 72.18 | 71.24 | 71.50 | 1,022,012 | -1.08(-1.49%) |
Apr 11, 2024 | 72.70 | 73.03 | 71.89 | 72.58 | 947,717 | +0.19(+0.26%) |
Apr 10, 2024 | 74.31 | 74.53 | 72.29 | 72.40 | 914,766 | -2.90(-3.85%) |
Apr 09, 2024 | 75.53 | 75.74 | 75.01 | 75.29 | 770,679 | +0.30(+0.40%) |
Apr 08, 2024 | 74.94 | 75.70 | 74.81 | 75.00 | 864,642 | +0.29(+0.39%) |
Apr 05, 2024 | 74.87 | 75.47 | 74.49 | 74.71 | 830,114 | -0.11(-0.15%) |
Apr 04, 2024 | 75.83 | 76.25 | 74.44 | 74.82 | 1,088,182 | -0.53(-0.70%) |
Apr 03, 2024 | 76.06 | 76.22 | 75.20 | 75.34 | 1,066,455 | -1.08(-1.42%) |
Apr 02, 2024 | 76.93 | 77.05 | 76.22 | 76.42 | 694,468 | -1.14(-1.47%) |
Apr 01, 2024 | 78.38 | 78.65 | 77.44 | 77.57 | 809,471 | -1.09(-1.39%) |
Mar 28, 2024 | 77.54 | 79.14 | 77.35 | 78.66 | 1,256,353 | +1.09(+1.41%) |
Mar 27, 2024 | 77.33 | 77.93 | 77.02 | 77.57 | 878,759 | +0.74(+0.97%) |
Mar 26, 2024 | 77.93 | 78.16 | 76.76 | 76.82 | 1,094,485 | -0.91(-1.17%) |
Mar 25, 2024 | 79.09 | 79.21 | 77.63 | 77.73 | 1,661,522 | -1.17(-1.48%) |
Mar 22, 2024 | 80.60 | 80.60 | 78.89 | 78.90 | 1,910,776 | -1.54(-1.91%) |
Mar 21, 2024 | 79.95 | 81.21 | 79.95 | 80.44 | 728,778 | +0.88(+1.11%) |
Mar 20, 2024 | 77.92 | 79.56 | 77.92 | 79.56 | 815,614 | +1.60(+2.05%) |
Mar 19, 2024 | 77.47 | 78.34 | 77.46 | 77.96 | 875,076 | +0.13(+0.17%) |
Mar 18, 2024 | 78.48 | 78.56 | 77.38 | 77.83 | 790,747 | -0.40(-0.51%) |
Mar 15, 2024 | 77.63 | 78.84 | 77.63 | 78.23 | 3,341,882 | +0.09(+0.11%) |
Mar 14, 2024 | 79.68 | 80.12 | 77.93 | 78.14 | 880,542 | -1.69(-2.11%) |
Mar 13, 2024 | 79.89 | 80.75 | 79.77 | 79.83 | 898,253 | +0.08(+0.10%) |
Mar 12, 2024 | 79.20 | 80.51 | 78.83 | 79.75 | 890,932 | +0.36(+0.45%) |
Mar 11, 2024 | 80.18 | 80.36 | 79.09 | 79.39 | 980,024 | -1.31(-1.62%) |
Mar 08, 2024 | 80.02 | 81.21 | 79.78 | 80.70 | 968,795 | +1.07(+1.35%) |
Mar 07, 2024 | 79.23 | 80.00 | 79.21 | 79.63 | 938,078 | +0.62(+0.78%) |
Mar 06, 2024 | 78.44 | 79.04 | 77.01 | 79.01 | 894,279 | +1.14(+1.47%) |
Mar 05, 2024 | 80.73 | 81.21 | 77.74 | 77.87 | 1,369,604 | -3.22(-3.98%) |
Mar 04, 2024 | 80.98 | 82.59 | 80.56 | 81.10 | 1,081,673 | +0.97(+1.21%) |
Mar 01, 2024 | 79.62 | 80.14 | 78.87 | 80.12 | 586,861 | +0.36(+0.45%) |
Feb 29, 2024 | 80.15 | 80.63 | 79.49 | 79.77 | 1,694,263 | +0.23(+0.29%) |
Feb 28, 2024 | 79.75 | 80.24 | 79.32 | 79.54 | 790,350 | -0.76(-0.95%) |
Feb 27, 2024 | 79.97 | 80.50 | 79.59 | 80.30 | 703,383 | +0.42(+0.52%) |
Feb 26, 2024 | 79.23 | 80.14 | 78.86 | 79.89 | 628,603 | +0.41(+0.51%) |
Feb 23, 2024 | 78.76 | 79.64 | 78.62 | 79.48 | 627,436 | +0.64(+0.82%) |
Feb 22, 2024 | 79.07 | 79.35 | 78.27 | 78.84 | 823,886 | -0.01(-0.01%) |
Feb 21, 2024 | 78.73 | 79.09 | 78.09 | 78.85 | 823,716 | -0.03(-0.04%) |
Feb 20, 2024 | 78.88 | 79.67 | 78.63 | 78.87 | 833,537 | -0.80(-1.00%) |
Feb 16, 2024 | 80.83 | 81.05 | 79.65 | 79.67 | 635,489 | -1.39(-1.71%) |
Feb 15, 2024 | 79.79 | 81.29 | 79.79 | 81.06 | 642,343 | +1.63(+2.05%) |
Feb 14, 2024 | 79.99 | 79.99 | 78.65 | 79.44 | 973,630 | +0.90(+1.14%) |
Feb 13, 2024 | 79.53 | 79.94 | 78.00 | 78.54 | 1,116,984 | -2.24(-2.77%) |
Feb 12, 2024 | 80.34 | 81.70 | 80.34 | 80.78 | 697,765 | +0.81(+1.01%) |
Feb 09, 2024 | 79.33 | 80.44 | 78.91 | 79.97 | 1,051,649 | +0.58(+0.73%) |
Feb 08, 2024 | 78.57 | 79.42 | 77.98 | 79.39 | 830,432 | +1.05(+1.35%) |
Feb 07, 2024 | 79.07 | 79.08 | 77.89 | 78.33 | 664,134 | -0.61(-0.77%) |
Feb 06, 2024 | 78.86 | 79.52 | 78.44 | 78.94 | 767,690 | +0.35(+0.45%) |
Feb 05, 2024 | 79.14 | 79.32 | 77.48 | 78.59 | 969,843 | -1.10(-1.39%) |
Feb 02, 2024 | 78.32 | 80.08 | 78.21 | 79.69 | 914,750 | +0.88(+1.11%) |
Feb 01, 2024 | 78.53 | 78.84 | 77.09 | 78.82 | 1,370,437 | +0.42(+0.54%) |
Jan 31, 2024 | 78.61 | 80.57 | 76.69 | 78.39 | 2,310,340 | -1.84(-2.30%) |
Jan 30, 2024 | 79.18 | 80.84 | 78.65 | 80.23 | 2,112,196 | +0.19(+0.23%) |
Jan 29, 2024 | 80.48 | 80.74 | 79.75 | 80.05 | 1,142,550 | -0.62(-0.77%) |
Jan 26, 2024 | 80.29 | 81.17 | 80.22 | 80.67 | 804,043 | +0.71(+0.89%) |
Jan 25, 2024 | 80.09 | 80.61 | 79.79 | 79.96 | 994,028 | +0.04(+0.05%) |
Jan 24, 2024 | 80.60 | 80.69 | 79.67 | 79.92 | 1,072,083 | -0.18(-0.22%) |
Jan 23, 2024 | 81.26 | 81.78 | 80.01 | 80.10 | 1,120,909 | -0.78(-0.96%) |
Jan 22, 2024 | 80.02 | 80.89 | 79.73 | 80.88 | 1,147,053 | +1.44(+1.81%) |
Jan 19, 2024 | 79.43 | 79.76 | 78.56 | 79.44 | 1,163,288 | +0.19(+0.24%) |
Jan 18, 2024 | 78.96 | 79.27 | 78.29 | 79.25 | 1,149,285 | +0.48(+0.61%) |
Jan 17, 2024 | 78.51 | 78.95 | 78.30 | 78.77 | 986,615 | -0.56(-0.71%) |
Jan 16, 2024 | 78.91 | 79.41 | 78.17 | 79.33 | 1,401,559 | -0.20(-0.25%) |
Jan 12, 2024 | 80.03 | 80.03 | 79.11 | 79.53 | 789,708 | -0.09(-0.11%) |
Jan 11, 2024 | 79.39 | 79.84 | 78.53 | 79.61 | 1,364,417 | -0.02(-0.02%) |
Jan 10, 2024 | 80.72 | 81.09 | 79.61 | 79.63 | 1,220,750 | -1.22(-1.51%) |
Jan 09, 2024 | 80.97 | 81.24 | 80.04 | 80.86 | 791,479 | -1.19(-1.45%) |
Jan 08, 2024 | 81.65 | 82.38 | 81.58 | 82.05 | 734,786 | +0.34(+0.42%) |
Jan 05, 2024 | 81.34 | 82.63 | 81.00 | 81.70 | 1,425,087 | -0.20(-0.24%) |
Jan 04, 2024 | 82.95 | 82.95 | 81.86 | 81.90 | 1,044,867 | -0.83(-1.00%) |
Jan 03, 2024 | 84.32 | 84.32 | 82.62 | 82.73 | 721,916 | -2.14(-2.52%) |
Jan 02, 2024 | 86.16 | 86.51 | 84.45 | 84.87 | 616,062 | -1.78(-2.06%) |
Dec 29, 2023 | 86.73 | 87.11 | 86.18 | 86.65 | 507,114 | -0.24(-0.27%) |
Dec 28, 2023 | 86.63 | 87.04 | 86.15 | 86.89 | 498,624 | +0.15(+0.17%) |
Dec 27, 2023 | 86.41 | 87.08 | 86.32 | 86.74 | 335,044 | +0.35(+0.41%) |
Dec 26, 2023 | 86.19 | 86.53 | 85.90 | 86.38 | 279,757 | +0.37(+0.44%) |
Dec 22, 2023 | 86.18 | 86.59 | 85.67 | 86.01 | 376,528 | +0.44(+0.52%) |
Dec 21, 2023 | 85.21 | 85.64 | 85.04 | 85.57 | 427,810 | +0.67(+0.79%) |
Dec 20, 2023 | 86.16 | 86.94 | 84.74 | 84.90 | 545,738 | -1.21(-1.41%) |
Dec 19, 2023 | 86.19 | 86.62 | 85.69 | 86.11 | 686,601 | +0.17(+0.20%) |
Dec 18, 2023 | 86.05 | 86.27 | 85.41 | 85.94 | 626,697 | +0.19(+0.22%) |
Dec 15, 2023 | 85.07 | 86.66 | 84.52 | 85.75 | 2,098,749 | +0.38(+0.45%) |
Dec 14, 2023 | 84.04 | 85.62 | 83.64 | 85.37 | 943,091 | +2.46(+2.97%) |
Dec 13, 2023 | 82.30 | 83.08 | 80.94 | 82.91 | 683,617 | +0.39(+0.48%) |
Dec 12, 2023 | 82.40 | 82.98 | 81.72 | 82.51 | 498,042 | -0.16(-0.19%) |
Dec 11, 2023 | 81.80 | 82.90 | 81.40 | 82.67 | 623,109 | +0.78(+0.95%) |
Dec 08, 2023 | 82.14 | 82.53 | 81.14 | 81.89 | 511,495 | +0.00(+0.00%) |
Dec 07, 2023 | 81.43 | 81.90 | 80.93 | 81.89 | 415,945 | +0.55(+0.68%) |
Dec 06, 2023 | 81.69 | 82.58 | 81.06 | 81.34 | 546,042 | +0.16(+0.19%) |
Dec 05, 2023 | 82.85 | 82.85 | 80.82 | 81.18 | 879,154 | -2.39(-2.87%) |
Dec 04, 2023 | 81.79 | 83.84 | 81.77 | 83.58 | 919,793 | +1.41(+1.72%) |
Dec 01, 2023 | 80.58 | 82.23 | 80.34 | 82.17 | 750,970 | +1.37(+1.70%) |
Nov 30, 2023 | 79.65 | 80.97 | 78.98 | 80.80 | 1,368,544 | +1.46(+1.84%) |
Nov 29, 2023 | 79.68 | 79.98 | 79.06 | 79.34 | 559,856 | +0.13(+0.16%) |
Nov 28, 2023 | 80.24 | 80.24 | 79.16 | 79.21 | 531,256 | -1.05(-1.31%) |
Nov 27, 2023 | 79.70 | 80.48 | 79.36 | 80.26 | 651,025 | +0.18(+0.22%) |
Nov 24, 2023 | 80.36 | 80.65 | 80.05 | 80.09 | 211,360 | -0.27(-0.33%) |
Nov 22, 2023 | 80.33 | 80.93 | 79.87 | 80.35 | 564,632 | +0.39(+0.49%) |
Nov 21, 2023 | 80.48 | 80.87 | 79.96 | 79.96 | 706,895 | -0.79(-0.98%) |
Nov 20, 2023 | 79.30 | 80.93 | 78.90 | 80.75 | 724,674 | +1.54(+1.94%) |
Nov 17, 2023 | 78.90 | 79.27 | 78.17 | 79.21 | 558,118 | +1.05(+1.34%) |
Nov 16, 2023 | 78.47 | 79.06 | 77.22 | 78.17 | 700,022 | -0.29(-0.37%) |
Nov 15, 2023 | 78.83 | 80.59 | 78.34 | 78.46 | 858,347 | -0.39(-0.50%) |
Nov 14, 2023 | 76.25 | 79.28 | 75.87 | 78.85 | 1,179,429 | +3.81(+5.08%) |
Nov 13, 2023 | 75.30 | 75.54 | 74.90 | 75.04 | 754,735 | -0.39(-0.52%) |
Nov 10, 2023 | 74.72 | 75.56 | 74.42 | 75.43 | 459,176 | +0.85(+1.14%) |
Nov 09, 2023 | 74.65 | 75.28 | 74.08 | 74.58 | 792,495 | +0.46(+0.62%) |
Nov 08, 2023 | 73.12 | 74.40 | 72.63 | 74.12 | 754,907 | +1.03(+1.41%) |
Nov 07, 2023 | 73.60 | 73.89 | 72.50 | 73.09 | 857,931 | -1.92(-2.56%) |
Nov 06, 2023 | 74.72 | 75.10 | 74.18 | 75.01 | 620,378 | +0.21(+0.27%) |
Nov 03, 2023 | 75.38 | 75.91 | 74.51 | 74.81 | 652,561 | +0.51(+0.69%) |
Nov 02, 2023 | 73.31 | 74.47 | 72.95 | 74.30 | 836,869 | +1.81(+2.50%) |
Nov 01, 2023 | 72.83 | 73.23 | 71.85 | 72.48 | 908,754 | -0.77(-1.06%) |
Oct 31, 2023 | 72.73 | 73.53 | 72.37 | 73.26 | 609,817 | +0.71(+0.97%) |
Oct 30, 2023 | 71.92 | 72.79 | 71.65 | 72.55 | 684,830 | +1.04(+1.45%) |
Oct 27, 2023 | 71.78 | 71.93 | 70.45 | 71.51 | 826,208 | -0.30(-0.42%) |
Oct 26, 2023 | 71.79 | 72.50 | 71.43 | 71.82 | 1,014,462 | -0.25(-0.35%) |
Oct 25, 2023 | 75.53 | 76.93 | 71.65 | 72.07 | 1,893,249 | +1.40(+1.98%) |
Oct 24, 2023 | 71.46 | 71.99 | 68.86 | 70.67 | 1,767,093 | -0.32(-0.46%) |
Oct 23, 2023 | 72.18 | 72.65 | 70.87 | 70.99 | 912,226 | -1.18(-1.63%) |
Oct 20, 2023 | 73.19 | 73.57 | 71.96 | 72.17 | 1,234,955 | -0.79(-1.09%) |
Oct 19, 2023 | 73.98 | 74.55 | 72.38 | 72.96 | 1,158,402 | -1.06(-1.43%) |
Oct 18, 2023 | 74.86 | 75.24 | 74.01 | 74.02 | 622,599 | -1.39(-1.84%) |
Oct 17, 2023 | 74.36 | 76.06 | 73.93 | 75.41 | 605,282 | +0.59(+0.79%) |
Oct 16, 2023 | 75.06 | 75.78 | 74.23 | 74.82 | 791,531 | +0.66(+0.89%) |
Oct 13, 2023 | 75.69 | 76.15 | 73.97 | 74.17 | 728,829 | -1.37(-1.82%) |
Oct 12, 2023 | 75.79 | 76.40 | 75.05 | 75.54 | 567,442 | +0.10(+0.13%) |
Oct 11, 2023 | 75.28 | 75.66 | 74.51 | 75.44 | 634,185 | +0.34(+0.46%) |
Oct 10, 2023 | 74.98 | 75.90 | 74.71 | 75.10 | 643,870 | +0.24(+0.33%) |
Oct 09, 2023 | 72.75 | 74.89 | 72.73 | 74.85 | 645,059 | +1.67(+2.28%) |
Oct 06, 2023 | 71.64 | 74.15 | 71.49 | 73.19 | 788,938 | +0.91(+1.26%) |
Oct 05, 2023 | 72.10 | 72.67 | 71.03 | 72.28 | 914,212 | +0.18(+0.24%) |
Oct 04, 2023 | 72.79 | 72.86 | 71.15 | 72.10 | 971,915 | -0.23(-0.31%) |
Oct 03, 2023 | 70.50 | 72.34 | 70.31 | 72.33 | 917,044 | +1.75(+2.49%) |