Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 71.85 | 72.08 | 71.80 | 72.06 | 379,251 | +0.16(+0.22%) |
May 16, 2024 | 71.99 | 72.08 | 71.88 | 71.90 | 299,530 | -0.22(-0.31%) |
May 15, 2024 | 71.85 | 72.14 | 71.77 | 72.12 | 263,621 | +0.41(+0.57%) |
May 14, 2024 | 71.55 | 71.71 | 71.51 | 71.71 | 236,652 | +0.26(+0.36%) |
May 13, 2024 | 71.52 | 71.67 | 71.41 | 71.45 | 273,873 | -0.04(-0.06%) |
May 10, 2024 | 71.44 | 71.56 | 71.39 | 71.49 | 422,076 | +0.22(+0.31%) |
May 09, 2024 | 70.75 | 71.28 | 70.75 | 71.27 | 653,354 | +0.61(+0.86%) |
May 08, 2024 | 70.51 | 70.71 | 70.51 | 70.66 | 270,559 | -0.09(-0.13%) |
May 07, 2024 | 70.76 | 70.89 | 70.63 | 70.75 | 359,138 | +0.07(+0.10%) |
May 06, 2024 | 70.59 | 70.72 | 70.55 | 70.68 | 264,847 | +0.21(+0.30%) |
May 03, 2024 | 70.62 | 70.69 | 70.20 | 70.47 | 381,048 | +0.45(+0.64%) |
May 02, 2024 | 69.68 | 70.10 | 69.52 | 70.02 | 493,113 | +0.84(+1.21%) |
May 01, 2024 | 69.14 | 69.80 | 69.08 | 69.18 | 433,778 | -0.14(-0.20%) |
Apr 30, 2024 | 69.59 | 69.83 | 69.27 | 69.32 | 392,637 | -0.52(-0.74%) |
Apr 29, 2024 | 69.62 | 69.95 | 69.62 | 69.84 | 325,775 | +0.41(+0.59%) |
Apr 26, 2024 | 69.29 | 69.52 | 69.25 | 69.43 | 623,167 | +0.13(+0.19%) |
Apr 25, 2024 | 68.68 | 69.37 | 68.68 | 69.30 | 460,595 | -0.21(-0.30%) |
Apr 24, 2024 | 69.65 | 69.69 | 69.31 | 69.51 | 329,968 | -0.33(-0.47%) |
Apr 23, 2024 | 69.46 | 69.92 | 69.46 | 69.84 | 496,669 | +0.53(+0.76%) |
Apr 22, 2024 | 68.84 | 69.44 | 68.82 | 69.31 | 651,646 | +1.06(+1.55%) |
Apr 19, 2024 | 68.09 | 68.36 | 68.06 | 68.25 | 684,569 | +0.43(+0.63%) |
Apr 18, 2024 | 67.90 | 68.14 | 67.73 | 67.82 | 367,627 | -0.13(-0.19%) |
Apr 17, 2024 | 68.05 | 68.15 | 67.69 | 67.95 | 465,023 | +0.10(+0.15%) |
Apr 16, 2024 | 67.95 | 68.11 | 67.68 | 67.85 | 469,459 | -0.57(-0.83%) |
Apr 15, 2024 | 69.11 | 69.11 | 68.35 | 68.42 | 434,737 | -0.21(-0.31%) |
Apr 12, 2024 | 68.95 | 69.17 | 68.58 | 68.63 | 740,411 | -0.76(-1.10%) |
Apr 11, 2024 | 69.49 | 69.61 | 68.88 | 69.39 | 500,339 | +0.20(+0.29%) |
Apr 10, 2024 | 69.25 | 69.41 | 68.99 | 69.19 | 735,301 | -0.71(-1.02%) |
Apr 09, 2024 | 70.04 | 70.15 | 69.72 | 69.90 | 496,630 | -0.05(-0.07%) |
Apr 08, 2024 | 69.92 | 70.09 | 69.86 | 69.95 | 390,031 | +0.13(+0.19%) |
Apr 05, 2024 | 69.61 | 69.94 | 69.52 | 69.82 | 653,776 | +0.06(+0.09%) |
Apr 04, 2024 | 70.47 | 70.51 | 69.69 | 69.76 | 397,295 | -0.45(-0.64%) |
Apr 03, 2024 | 69.90 | 70.33 | 69.86 | 70.21 | 471,967 | +0.14(+0.20%) |
Apr 02, 2024 | 70.00 | 70.10 | 69.94 | 70.07 | 345,818 | -0.43(-0.61%) |
Apr 01, 2024 | 70.66 | 70.74 | 70.36 | 70.50 | 487,112 | -0.38(-0.54%) |
Mar 28, 2024 | 70.78 | 70.83 | 70.83 | 70.88 | 936,558 | -0.27(-0.38%) |
Mar 27, 2024 | 70.90 | 71.17 | 70.90 | 71.15 | 644,784 | +0.39(+0.55%) |
Mar 26, 2024 | 70.86 | 70.93 | 70.75 | 70.76 | 6,495,292 | -0.02(-0.03%) |
Mar 25, 2024 | 70.72 | 70.96 | 70.72 | 70.78 | 261,017 | -0.17(-0.24%) |
Mar 22, 2024 | 71.00 | 71.09 | 70.89 | 70.95 | 374,893 | +0.04(+0.06%) |
Mar 21, 2024 | 71.11 | 71.14 | 70.87 | 70.91 | 420,841 | -0.22(-0.31%) |
Mar 20, 2024 | 70.68 | 71.21 | 70.53 | 71.13 | 693,036 | +0.47(+0.67%) |
Mar 19, 2024 | 70.59 | 70.77 | 70.45 | 70.66 | 465,156 | +0.09(+0.13%) |
Mar 18, 2024 | 70.66 | 70.68 | 70.52 | 70.57 | 433,137 | -0.01(-0.01%) |
Mar 15, 2024 | 70.65 | 70.77 | 70.41 | 70.58 | 301,173 | -0.02(-0.03%) |
Mar 14, 2024 | 70.95 | 71.01 | 70.39 | 70.60 | 264,930 | -0.38(-0.54%) |
Mar 13, 2024 | 70.88 | 71.12 | 70.88 | 70.98 | 372,367 | +0.00(+0.00%) |
Mar 12, 2024 | 70.74 | 70.99 | 70.55 | 70.98 | 387,953 | +0.23(+0.33%) |
Mar 11, 2024 | 70.67 | 70.81 | 70.51 | 70.75 | 286,306 | -0.35(-0.49%) |
Mar 08, 2024 | 71.20 | 71.31 | 70.98 | 71.10 | 641,665 | +0.12(+0.17%) |
Mar 07, 2024 | 70.80 | 71.05 | 70.78 | 70.98 | 507,461 | +0.71(+1.01%) |
Mar 06, 2024 | 70.17 | 70.44 | 70.16 | 70.27 | 317,826 | +0.63(+0.90%) |
Mar 05, 2024 | 69.64 | 69.86 | 69.50 | 69.64 | 345,584 | +0.11(+0.16%) |
Mar 04, 2024 | 69.42 | 69.61 | 69.39 | 69.53 | 484,899 | -0.21(-0.30%) |
Mar 01, 2024 | 69.46 | 69.76 | 69.27 | 69.74 | 456,030 | +0.33(+0.48%) |
Feb 29, 2024 | 69.73 | 69.82 | 69.25 | 69.41 | 943,893 | -0.11(-0.16%) |
Feb 28, 2024 | 69.55 | 69.60 | 69.44 | 69.52 | 329,706 | -0.36(-0.52%) |
Feb 27, 2024 | 69.68 | 69.88 | 69.68 | 69.88 | 330,420 | +0.07(+0.10%) |
Feb 26, 2024 | 69.98 | 70.04 | 69.72 | 69.81 | 570,674 | -0.11(-0.15%) |
Feb 23, 2024 | 69.72 | 69.99 | 69.72 | 69.92 | 303,257 | +0.21(+0.29%) |
Feb 22, 2024 | 69.59 | 69.73 | 69.47 | 69.71 | 1,118,533 | +0.17(+0.24%) |
Feb 21, 2024 | 69.34 | 69.59 | 69.23 | 69.54 | 965,870 | +0.12(+0.17%) |
Feb 20, 2024 | 69.35 | 69.66 | 69.32 | 69.42 | 409,636 | +0.73(+1.06%) |
Feb 16, 2024 | 68.49 | 68.87 | 68.47 | 68.69 | 1,005,761 | +0.25(+0.37%) |
Feb 15, 2024 | 68.13 | 68.46 | 68.13 | 68.44 | 856,600 | +0.47(+0.69%) |
Feb 14, 2024 | 67.74 | 68.01 | 67.74 | 67.97 | 3,522,642 | +0.51(+0.76%) |
Feb 13, 2024 | 67.78 | 67.87 | 67.29 | 67.46 | 544,993 | -0.87(-1.27%) |
Feb 12, 2024 | 68.18 | 68.46 | 68.18 | 68.33 | 398,306 | +0.08(+0.12%) |
Feb 09, 2024 | 68.06 | 68.31 | 67.97 | 68.25 | 584,014 | +0.10(+0.15%) |
Feb 08, 2024 | 68.24 | 68.24 | 67.96 | 68.15 | 378,667 | -0.53(-0.77%) |
Feb 07, 2024 | 68.77 | 68.83 | 68.63 | 68.68 | 392,758 | -0.17(-0.25%) |
Feb 06, 2024 | 68.42 | 68.85 | 68.36 | 68.85 | 578,391 | +0.31(+0.45%) |
Feb 05, 2024 | 68.50 | 68.69 | 68.30 | 68.54 | 638,521 | -0.34(-0.49%) |
Feb 02, 2024 | 69.00 | 69.10 | 68.64 | 68.88 | 689,210 | -0.66(-0.95%) |
Feb 01, 2024 | 69.08 | 69.54 | 69.00 | 69.54 | 521,379 | +0.65(+0.94%) |
Jan 31, 2024 | 69.43 | 69.70 | 68.84 | 68.89 | 1,008,471 | -0.22(-0.32%) |
Jan 30, 2024 | 69.12 | 69.16 | 68.88 | 69.11 | 404,599 | -0.16(-0.23%) |
Jan 29, 2024 | 68.99 | 69.34 | 68.95 | 69.27 | 1,043,089 | +0.26(+0.38%) |
Jan 26, 2024 | 69.05 | 69.18 | 68.96 | 69.01 | 328,111 | +0.19(+0.28%) |
Jan 25, 2024 | 68.88 | 68.90 | 68.57 | 68.82 | 721,494 | -0.03(-0.04%) |
Jan 24, 2024 | 69.16 | 69.24 | 68.84 | 68.85 | 479,891 | +0.22(+0.33%) |
Jan 23, 2024 | 68.42 | 68.69 | 68.33 | 68.62 | 599,035 | -0.31(-0.44%) |
Jan 22, 2024 | 68.89 | 69.10 | 68.85 | 68.93 | 466,072 | +0.24(+0.35%) |
Jan 19, 2024 | 68.42 | 68.71 | 68.29 | 68.69 | 420,244 | -0.06(-0.09%) |
Jan 18, 2024 | 68.54 | 68.78 | 68.40 | 68.75 | 365,351 | +0.03(+0.04%) |
Jan 17, 2024 | 68.59 | 68.72 | 68.31 | 68.72 | 501,278 | -0.53(-0.77%) |
Jan 16, 2024 | 69.56 | 69.66 | 69.15 | 69.25 | 337,221 | -0.91(-1.30%) |
Jan 12, 2024 | 70.10 | 70.41 | 70.04 | 70.16 | 272,115 | +0.40(+0.57%) |
Jan 11, 2024 | 69.79 | 69.87 | 69.25 | 69.76 | 750,652 | +0.09(+0.13%) |
Jan 10, 2024 | 69.51 | 69.72 | 69.51 | 69.67 | 475,824 | +0.35(+0.50%) |
Jan 09, 2024 | 69.32 | 69.48 | 69.20 | 69.32 | 530,409 | -0.44(-0.63%) |
Jan 08, 2024 | 69.19 | 69.77 | 69.18 | 69.76 | 355,026 | +0.58(+0.84%) |
Jan 05, 2024 | 69.00 | 69.64 | 68.96 | 69.18 | 294,323 | +0.13(+0.19%) |
Jan 04, 2024 | 68.91 | 69.31 | 68.90 | 69.05 | 721,919 | +0.23(+0.33%) |
Jan 03, 2024 | 68.47 | 68.95 | 68.47 | 68.82 | 593,115 | -0.03(-0.04%) |
Jan 02, 2024 | 68.60 | 69.03 | 68.60 | 68.85 | 377,440 | -0.49(-0.71%) |
Dec 29, 2023 | 69.13 | 69.42 | 69.10 | 69.34 | 606,391 | +0.32(+0.46%) |
Dec 28, 2023 | 69.19 | 69.48 | 69.01 | 69.02 | 522,160 | -0.06(-0.09%) |
Dec 27, 2023 | 68.85 | 69.21 | 68.75 | 69.08 | 327,859 | +0.39(+0.57%) |
Dec 26, 2023 | 68.58 | 68.73 | 68.45 | 68.69 | 215,842 | +0.14(+0.20%) |
Dec 22, 2023 | 68.48 | 68.72 | 68.36 | 68.55 | 325,898 | +0.34(+0.50%) |
Dec 21, 2023 | 67.98 | 68.25 | 67.83 | 68.21 | 353,256 | +0.85(+1.26%) |
Dec 20, 2023 | 67.77 | 67.90 | 67.23 | 67.36 | 539,900 | -1.38(-2.01%) |
Dec 19, 2023 | 68.54 | 68.81 | 68.54 | 68.74 | 382,986 | +0.26(+0.38%) |
Dec 18, 2023 | 68.51 | 68.56 | 68.31 | 68.48 | 289,939 | +0.13(+0.19%) |
Dec 15, 2023 | 68.71 | 68.77 | 68.30 | 68.35 | 332,972 | -0.94(-1.36%) |
Dec 14, 2023 | 69.23 | 69.51 | 69.13 | 69.29 | 447,358 | -0.01(-0.01%) |
Dec 13, 2023 | 68.38 | 69.34 | 68.23 | 69.30 | 519,027 | +0.79(+1.15%) |
Dec 12, 2023 | 68.31 | 68.53 | 68.20 | 68.51 | 239,705 | +0.16(+0.23%) |
Dec 11, 2023 | 68.07 | 68.36 | 68.07 | 68.35 | 413,545 | +0.14(+0.21%) |
Dec 08, 2023 | 67.85 | 68.28 | 67.85 | 68.21 | 683,408 | +0.12(+0.18%) |
Dec 07, 2023 | 67.82 | 68.30 | 67.34 | 68.09 | 537,071 | +0.48(+0.71%) |
Dec 06, 2023 | 67.91 | 68.03 | 67.58 | 67.61 | 358,566 | +0.15(+0.22%) |
Dec 05, 2023 | 67.49 | 67.67 | 67.45 | 67.46 | 475,436 | -0.17(-0.25%) |
Dec 04, 2023 | 67.43 | 67.74 | 67.43 | 67.63 | 431,877 | -0.25(-0.37%) |
Dec 01, 2023 | 67.22 | 67.94 | 67.22 | 67.88 | 324,826 | +0.50(+0.74%) |
Nov 30, 2023 | 67.33 | 67.56 | 67.06 | 67.38 | 848,470 | -0.01(-0.01%) |
Nov 29, 2023 | 67.49 | 67.61 | 67.29 | 67.39 | 380,513 | -0.18(-0.27%) |
Nov 28, 2023 | 67.28 | 67.73 | 67.25 | 67.57 | 368,998 | +0.06(+0.09%) |
Nov 27, 2023 | 67.49 | 67.55 | 67.35 | 67.51 | 382,764 | -0.12(-0.18%) |
Nov 24, 2023 | 67.30 | 67.68 | 67.30 | 67.63 | 180,849 | +0.44(+0.65%) |
Nov 22, 2023 | 67.13 | 67.23 | 66.94 | 67.19 | 284,738 | +0.18(+0.27%) |
Nov 21, 2023 | 67.08 | 67.26 | 66.97 | 67.01 | 535,711 | -0.05(-0.07%) |
Nov 20, 2023 | 66.83 | 67.15 | 66.82 | 67.06 | 710,186 | +0.26(+0.39%) |
Nov 17, 2023 | 66.60 | 66.85 | 66.54 | 66.80 | 331,280 | +0.75(+1.14%) |
Nov 16, 2023 | 65.90 | 66.27 | 65.90 | 66.05 | 463,990 | +0.00(+0.01%) |
Nov 15, 2023 | 66.24 | 66.37 | 65.97 | 66.05 | 448,365 | -0.50(-0.76%) |
Nov 14, 2023 | 66.06 | 66.64 | 65.27 | 66.55 | 433,085 | +1.16(+1.77%) |
Nov 13, 2023 | 64.94 | 65.49 | 64.93 | 65.39 | 373,015 | +0.30(+0.46%) |
Nov 10, 2023 | 64.94 | 65.14 | 64.53 | 65.09 | 403,147 | +0.26(+0.40%) |
Nov 09, 2023 | 65.19 | 65.44 | 64.81 | 64.83 | 418,182 | +0.05(+0.08%) |
Nov 08, 2023 | 64.89 | 65.40 | 64.69 | 64.78 | 773,971 | -0.40(-0.61%) |
Nov 07, 2023 | 65.20 | 65.31 | 64.60 | 65.18 | 398,253 | -0.41(-0.63%) |
Nov 06, 2023 | 65.71 | 65.85 | 65.47 | 65.59 | 495,365 | -0.36(-0.55%) |
Nov 03, 2023 | 65.83 | 66.27 | 65.74 | 65.95 | 493,940 | +0.51(+0.77%) |
Nov 02, 2023 | 65.15 | 65.48 | 64.86 | 65.44 | 2,615,740 | +0.83(+1.29%) |
Nov 01, 2023 | 64.26 | 64.68 | 64.16 | 64.61 | 436,710 | +0.55(+0.86%) |
Oct 31, 2023 | 63.94 | 64.29 | 63.76 | 64.06 | 809,124 | +0.23(+0.36%) |
Oct 30, 2023 | 63.63 | 63.93 | 63.51 | 63.83 | 686,145 | +0.73(+1.16%) |
Oct 27, 2023 | 63.57 | 63.57 | 62.99 | 63.10 | 482,594 | -0.36(-0.57%) |
Oct 26, 2023 | 63.62 | 64.84 | 63.23 | 63.46 | 941,173 | -0.25(-0.39%) |
Oct 25, 2023 | 63.80 | 64.05 | 63.52 | 63.71 | 416,060 | -0.20(-0.31%) |
Oct 24, 2023 | 63.70 | 63.97 | 63.62 | 63.91 | 608,898 | +0.26(+0.41%) |
Oct 23, 2023 | 63.53 | 63.96 | 63.15 | 63.65 | 751,796 | +0.06(+0.09%) |
Oct 20, 2023 | 63.78 | 64.61 | 63.18 | 63.59 | 434,366 | -0.41(-0.64%) |
Oct 19, 2023 | 64.20 | 64.47 | 63.74 | 64.00 | 476,510 | -0.38(-0.59%) |
Oct 18, 2023 | 64.80 | 64.98 | 64.33 | 64.38 | 477,820 | -0.74(-1.14%) |
Oct 17, 2023 | 64.83 | 65.42 | 64.75 | 65.12 | 407,598 | -0.09(-0.14%) |
Oct 16, 2023 | 64.85 | 65.24 | 64.77 | 65.21 | 436,928 | +0.27(+0.42%) |
Oct 13, 2023 | 65.05 | 65.84 | 64.59 | 64.94 | 347,856 | -0.30(-0.46%) |
Oct 12, 2023 | 65.81 | 65.89 | 65.07 | 65.24 | 477,886 | -0.65(-0.99%) |
Oct 11, 2023 | 65.94 | 66.07 | 65.61 | 65.89 | 296,736 | +0.13(+0.20%) |
Oct 10, 2023 | 65.44 | 65.93 | 65.44 | 65.76 | 495,239 | +0.77(+1.18%) |
Oct 09, 2023 | 64.57 | 65.08 | 64.57 | 64.99 | 283,367 | +0.03(+0.05%) |
Oct 06, 2023 | 64.36 | 65.08 | 64.04 | 64.96 | 611,417 | +0.40(+0.62%) |
Oct 05, 2023 | 64.29 | 64.61 | 64.20 | 64.56 | 529,362 | +0.75(+1.18%) |
Oct 04, 2023 | 63.88 | 64.04 | 63.44 | 63.81 | 459,958 | +0.01(+0.02%) |
Oct 03, 2023 | 63.87 | 64.18 | 63.63 | 63.80 | 455,954 | -0.62(-0.96%) |