Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 73.75 | 73.78 | 73.20 | 73.29 | 367,298 | -0.14(-0.19%) |
May 15, 2024 | 73.12 | 73.54 | 72.83 | 73.43 | 506,815 | +1.48(+2.06%) |
May 14, 2024 | 71.82 | 72.10 | 71.53 | 71.95 | 163,035 | +0.45(+0.63%) |
May 13, 2024 | 71.69 | 71.73 | 71.43 | 71.50 | 159,212 | +0.23(+0.32%) |
May 10, 2024 | 71.44 | 71.45 | 71.00 | 71.27 | 159,311 | -0.53(-0.74%) |
May 09, 2024 | 70.90 | 71.84 | 70.79 | 71.80 | 183,645 | +0.47(+0.66%) |
May 08, 2024 | 71.42 | 71.59 | 71.26 | 71.33 | 203,669 | -0.65(-0.90%) |
May 07, 2024 | 72.10 | 72.49 | 71.78 | 71.98 | 275,381 | +0.74(+1.04%) |
May 06, 2024 | 70.88 | 71.33 | 70.65 | 71.24 | 349,874 | +0.49(+0.69%) |
May 03, 2024 | 70.88 | 71.11 | 70.15 | 70.75 | 376,870 | +0.98(+1.40%) |
May 02, 2024 | 69.11 | 69.93 | 68.83 | 69.77 | 471,212 | -0.02(-0.03%) |
May 01, 2024 | 69.58 | 70.26 | 69.30 | 69.79 | 296,393 | +0.90(+1.31%) |
Apr 30, 2024 | 69.05 | 69.40 | 68.75 | 68.89 | 229,965 | -0.70(-1.01%) |
Apr 29, 2024 | 69.30 | 69.74 | 69.12 | 69.59 | 309,569 | +0.75(+1.09%) |
Apr 26, 2024 | 68.85 | 69.27 | 68.77 | 68.84 | 305,400 | +0.43(+0.63%) |
Apr 25, 2024 | 68.07 | 68.49 | 67.90 | 68.41 | 382,845 | -0.55(-0.80%) |
Apr 24, 2024 | 69.30 | 69.30 | 68.57 | 68.96 | 423,882 | -0.75(-1.08%) |
Apr 23, 2024 | 69.52 | 70.35 | 69.30 | 69.71 | 311,234 | -0.12(-0.17%) |
Apr 22, 2024 | 69.46 | 69.93 | 69.45 | 69.83 | 245,950 | -0.10(-0.14%) |
Apr 19, 2024 | 70.24 | 70.24 | 69.71 | 69.93 | 266,279 | +0.32(+0.46%) |
Apr 18, 2024 | 70.05 | 70.05 | 69.40 | 69.61 | 237,451 | -0.44(-0.63%) |
Apr 17, 2024 | 69.69 | 70.17 | 69.15 | 70.05 | 310,839 | +0.98(+1.42%) |
Apr 16, 2024 | 68.76 | 69.36 | 68.40 | 69.07 | 1,162,837 | -0.67(-0.96%) |
Apr 15, 2024 | 70.19 | 70.21 | 69.34 | 69.74 | 735,869 | -1.61(-2.26%) |
Apr 12, 2024 | 71.66 | 72.01 | 71.35 | 71.35 | 251,077 | +0.52(+0.73%) |
Apr 11, 2024 | 71.45 | 71.47 | 70.43 | 70.83 | 370,192 | -0.53(-0.74%) |
Apr 10, 2024 | 72.40 | 72.55 | 71.14 | 71.36 | 801,155 | -1.97(-2.69%) |
Apr 09, 2024 | 72.97 | 73.50 | 72.91 | 73.33 | 230,028 | +0.88(+1.21%) |
Apr 08, 2024 | 72.27 | 72.64 | 72.15 | 72.45 | 425,499 | +0.01(+0.01%) |
Apr 05, 2024 | 72.73 | 73.11 | 72.39 | 72.44 | 353,137 | -1.36(-1.84%) |
Apr 04, 2024 | 73.78 | 73.91 | 73.12 | 73.80 | 483,820 | +0.75(+1.03%) |
Apr 03, 2024 | 72.33 | 73.09 | 72.03 | 73.05 | 552,868 | -0.18(-0.25%) |
Apr 02, 2024 | 72.65 | 73.36 | 72.33 | 73.23 | 563,832 | -0.46(-0.62%) |
Apr 01, 2024 | 74.57 | 74.57 | 73.63 | 73.69 | 1,116,725 | -2.14(-2.82%) |
Mar 28, 2024 | 75.55 | 76.14 | 75.39 | 75.83 | 785,049 | +0.18(+0.24%) |
Mar 27, 2024 | 74.93 | 75.68 | 74.84 | 75.65 | 652,509 | +0.87(+1.16%) |
Mar 26, 2024 | 74.45 | 74.84 | 74.18 | 74.78 | 255,017 | +0.42(+0.56%) |
Mar 25, 2024 | 74.62 | 74.62 | 74.17 | 74.37 | 315,593 | -0.53(-0.71%) |
Mar 22, 2024 | 75.20 | 75.20 | 74.68 | 74.90 | 229,747 | +1.02(+1.38%) |
Mar 21, 2024 | 74.07 | 74.25 | 73.52 | 73.88 | 497,850 | +0.20(+0.27%) |
Mar 20, 2024 | 74.03 | 74.74 | 73.06 | 73.68 | 337,683 | -0.19(-0.25%) |
Mar 19, 2024 | 73.71 | 74.13 | 73.55 | 73.87 | 833,278 | +0.27(+0.36%) |
Mar 18, 2024 | 73.66 | 73.89 | 73.39 | 73.60 | 267,044 | -0.35(-0.47%) |
Mar 15, 2024 | 74.06 | 74.15 | 73.75 | 73.95 | 687,592 | +0.12(+0.16%) |
Mar 14, 2024 | 74.74 | 74.76 | 73.72 | 73.83 | 600,591 | -1.68(-2.23%) |
Mar 13, 2024 | 75.58 | 75.77 | 75.22 | 75.51 | 285,492 | -0.49(-0.65%) |
Mar 12, 2024 | 76.23 | 76.33 | 75.80 | 76.01 | 380,583 | -0.83(-1.08%) |
Mar 11, 2024 | 77.21 | 77.25 | 76.51 | 76.84 | 476,107 | -0.13(-0.17%) |
Mar 08, 2024 | 76.89 | 77.25 | 76.54 | 76.97 | 648,048 | -0.14(-0.18%) |
Mar 07, 2024 | 77.72 | 77.76 | 76.69 | 77.11 | 472,630 | -0.17(-0.22%) |
Mar 06, 2024 | 76.73 | 77.49 | 76.62 | 77.28 | 402,531 | +0.54(+0.71%) |
Mar 05, 2024 | 76.52 | 77.00 | 76.18 | 76.73 | 391,095 | +1.47(+1.95%) |
Mar 04, 2024 | 74.77 | 75.35 | 74.69 | 75.27 | 1,160,962 | -0.32(-0.42%) |
Mar 01, 2024 | 74.46 | 75.64 | 73.96 | 75.58 | 477,475 | +0.58(+0.78%) |
Feb 29, 2024 | 74.54 | 75.14 | 74.54 | 75.00 | 402,461 | +0.75(+1.01%) |
Feb 28, 2024 | 73.71 | 74.34 | 73.55 | 74.25 | 304,571 | +0.61(+0.83%) |
Feb 27, 2024 | 73.98 | 74.24 | 73.51 | 73.63 | 327,833 | -0.69(-0.93%) |
Feb 26, 2024 | 74.88 | 74.88 | 73.91 | 74.33 | 263,261 | -0.41(-0.54%) |
Feb 23, 2024 | 73.47 | 74.81 | 73.45 | 74.73 | 346,397 | +1.51(+2.07%) |
Feb 22, 2024 | 72.88 | 73.41 | 72.82 | 73.22 | 266,780 | +0.49(+0.67%) |
Feb 21, 2024 | 73.42 | 73.51 | 72.53 | 72.73 | 298,755 | -0.67(-0.92%) |
Feb 20, 2024 | 73.41 | 73.83 | 73.31 | 73.41 | 241,138 | -0.06(-0.08%) |
Feb 16, 2024 | 73.14 | 73.50 | 73.00 | 73.47 | 294,425 | -0.44(-0.59%) |
Feb 15, 2024 | 74.22 | 74.36 | 73.60 | 73.90 | 321,145 | +0.50(+0.69%) |
Feb 14, 2024 | 72.89 | 73.64 | 72.78 | 73.40 | 404,799 | +0.36(+0.49%) |
Feb 13, 2024 | 73.56 | 73.75 | 72.96 | 73.04 | 581,100 | -1.58(-2.12%) |
Feb 12, 2024 | 74.54 | 74.80 | 74.12 | 74.62 | 946,918 | +0.06(+0.08%) |
Feb 09, 2024 | 74.48 | 74.77 | 74.35 | 74.56 | 224,571 | -0.15(-0.20%) |
Feb 08, 2024 | 74.67 | 74.93 | 74.23 | 74.71 | 279,343 | -0.63(-0.84%) |
Feb 07, 2024 | 75.30 | 75.93 | 75.19 | 75.35 | 285,490 | -0.42(-0.55%) |
Feb 06, 2024 | 74.99 | 75.93 | 74.94 | 75.76 | 377,542 | +0.88(+1.18%) |
Feb 05, 2024 | 75.44 | 75.62 | 74.74 | 74.88 | 591,539 | -2.22(-2.88%) |
Feb 02, 2024 | 77.22 | 77.62 | 76.58 | 77.10 | 837,887 | -2.17(-2.74%) |
Feb 01, 2024 | 78.36 | 79.84 | 78.18 | 79.27 | 681,139 | +2.25(+2.92%) |
Jan 31, 2024 | 76.79 | 77.51 | 76.44 | 77.02 | 651,157 | +0.82(+1.08%) |
Jan 30, 2024 | 75.97 | 76.23 | 75.14 | 76.20 | 448,529 | +1.01(+1.34%) |
Jan 29, 2024 | 74.57 | 75.53 | 74.36 | 75.19 | 954,876 | +1.19(+1.61%) |
Jan 26, 2024 | 74.16 | 74.35 | 73.67 | 74.00 | 232,871 | -0.16(-0.21%) |
Jan 25, 2024 | 74.25 | 74.50 | 73.75 | 74.16 | 315,807 | +0.61(+0.83%) |
Jan 24, 2024 | 74.82 | 74.82 | 73.27 | 73.54 | 439,334 | -0.58(-0.79%) |
Jan 23, 2024 | 74.19 | 74.19 | 73.55 | 74.13 | 390,953 | -0.79(-1.06%) |
Jan 22, 2024 | 75.13 | 75.46 | 74.64 | 74.92 | 625,011 | +0.58(+0.79%) |
Jan 19, 2024 | 73.90 | 74.40 | 73.44 | 74.34 | 351,146 | +0.38(+0.51%) |
Jan 18, 2024 | 74.83 | 74.90 | 73.62 | 73.96 | 424,906 | -1.04(-1.39%) |
Jan 17, 2024 | 74.89 | 75.43 | 74.40 | 75.00 | 408,816 | -0.08(-0.11%) |
Jan 16, 2024 | 75.81 | 76.05 | 74.71 | 75.08 | 661,425 | -1.80(-2.34%) |
Jan 12, 2024 | 77.24 | 77.77 | 76.71 | 76.88 | 245,326 | -0.38(-0.49%) |
Jan 11, 2024 | 76.80 | 77.39 | 76.19 | 77.26 | 437,845 | +0.43(+0.55%) |
Jan 10, 2024 | 77.68 | 77.79 | 76.77 | 76.83 | 473,585 | -0.64(-0.83%) |
Jan 09, 2024 | 77.52 | 78.01 | 77.34 | 77.47 | 592,320 | -0.62(-0.80%) |
Jan 08, 2024 | 77.05 | 78.31 | 76.92 | 78.10 | 1,508,989 | +0.97(+1.26%) |
Jan 05, 2024 | 77.41 | 78.66 | 77.00 | 77.13 | 983,287 | -1.19(-1.52%) |
Jan 04, 2024 | 78.44 | 78.67 | 78.04 | 78.32 | 671,608 | -1.58(-1.98%) |
Jan 03, 2024 | 78.48 | 80.03 | 78.13 | 79.90 | 901,640 | +0.46(+0.57%) |
Jan 02, 2024 | 79.44 | 79.87 | 79.12 | 79.44 | 788,958 | -0.77(-0.96%) |
Dec 29, 2023 | 80.46 | 81.20 | 80.00 | 80.22 | 453,135 | -0.98(-1.21%) |
Dec 28, 2023 | 81.51 | 82.05 | 80.91 | 81.20 | 543,930 | -0.76(-0.93%) |
Dec 27, 2023 | 81.27 | 81.96 | 80.89 | 81.96 | 586,528 | +2.00(+2.50%) |
Dec 26, 2023 | 79.86 | 80.14 | 79.66 | 79.96 | 368,989 | +0.22(+0.27%) |
Dec 22, 2023 | 80.80 | 80.83 | 79.45 | 79.74 | 668,784 | -0.60(-0.74%) |
Dec 21, 2023 | 81.23 | 81.32 | 80.08 | 80.34 | 521,703 | -0.70(-0.86%) |
Dec 20, 2023 | 80.69 | 81.19 | 79.98 | 81.04 | 512,466 | +0.74(+0.92%) |
Dec 19, 2023 | 80.28 | 80.77 | 80.10 | 80.30 | 336,122 | +0.42(+0.53%) |
Dec 18, 2023 | 79.83 | 79.94 | 79.37 | 79.88 | 1,602,309 | -0.84(-1.05%) |
Dec 15, 2023 | 80.19 | 80.92 | 80.05 | 80.72 | 1,489,524 | +0.27(+0.34%) |
Dec 14, 2023 | 78.87 | 80.54 | 78.63 | 80.45 | 1,670,481 | +2.92(+3.77%) |
Dec 13, 2023 | 75.78 | 77.72 | 75.74 | 77.52 | 1,625,309 | +2.35(+3.13%) |
Dec 12, 2023 | 74.81 | 75.38 | 74.43 | 75.17 | 675,164 | +0.26(+0.35%) |
Dec 11, 2023 | 74.72 | 75.06 | 74.18 | 74.90 | 581,218 | -0.29(-0.39%) |
Dec 08, 2023 | 75.14 | 75.39 | 74.52 | 75.20 | 1,053,800 | -0.92(-1.21%) |
Dec 07, 2023 | 75.93 | 76.91 | 75.75 | 76.12 | 740,326 | -0.54(-0.70%) |
Dec 06, 2023 | 75.74 | 76.93 | 75.51 | 76.66 | 1,759,616 | +1.57(+2.09%) |
Dec 05, 2023 | 74.11 | 75.20 | 74.03 | 75.09 | 1,429,292 | +2.18(+2.99%) |
Dec 04, 2023 | 72.79 | 73.13 | 72.37 | 72.91 | 812,882 | -0.26(-0.35%) |
Dec 01, 2023 | 71.47 | 73.32 | 71.28 | 73.17 | 1,173,001 | +2.07(+2.91%) |
Nov 30, 2023 | 71.68 | 71.94 | 70.77 | 71.10 | 685,465 | -1.34(-1.85%) |
Nov 29, 2023 | 71.87 | 72.49 | 71.44 | 72.44 | 1,912,904 | +1.29(+1.81%) |
Nov 28, 2023 | 70.69 | 71.21 | 70.45 | 71.15 | 438,998 | +0.11(+0.15%) |
Nov 27, 2023 | 69.96 | 71.04 | 69.84 | 71.04 | 377,380 | +1.65(+2.38%) |
Nov 24, 2023 | 69.77 | 69.85 | 69.39 | 69.39 | 336,057 | -1.15(-1.64%) |
Nov 22, 2023 | 70.77 | 70.97 | 70.00 | 70.54 | 334,475 | +0.44(+0.63%) |
Nov 21, 2023 | 69.96 | 70.38 | 69.38 | 70.10 | 417,849 | -0.03(-0.04%) |
Nov 20, 2023 | 69.12 | 70.22 | 69.11 | 70.13 | 653,951 | +0.63(+0.90%) |
Nov 17, 2023 | 69.71 | 69.98 | 69.11 | 69.50 | 530,511 | +0.50(+0.72%) |
Nov 16, 2023 | 68.68 | 69.41 | 68.62 | 69.00 | 727,723 | +1.12(+1.64%) |
Nov 15, 2023 | 68.44 | 68.48 | 67.64 | 67.89 | 492,453 | -1.34(-1.94%) |
Nov 14, 2023 | 69.48 | 69.66 | 68.65 | 69.23 | 481,218 | +2.08(+3.10%) |
Nov 13, 2023 | 66.54 | 67.33 | 66.18 | 67.15 | 499,323 | -0.29(-0.44%) |
Nov 10, 2023 | 67.66 | 67.86 | 67.23 | 67.44 | 588,143 | +0.58(+0.86%) |
Nov 09, 2023 | 68.44 | 68.44 | 65.83 | 66.86 | 1,400,327 | -2.25(-3.26%) |
Nov 08, 2023 | 67.88 | 69.18 | 67.83 | 69.11 | 483,787 | +1.77(+2.63%) |
Nov 07, 2023 | 66.89 | 67.89 | 66.89 | 67.34 | 464,608 | +1.29(+1.96%) |
Nov 06, 2023 | 66.32 | 66.46 | 65.82 | 66.05 | 512,291 | -0.83(-1.24%) |
Nov 03, 2023 | 68.30 | 68.43 | 66.81 | 66.88 | 840,219 | +0.56(+0.84%) |
Nov 02, 2023 | 65.86 | 66.63 | 65.41 | 66.32 | 753,576 | +2.33(+3.64%) |
Nov 01, 2023 | 63.00 | 64.19 | 63.00 | 64.00 | 624,922 | +1.64(+2.64%) |
Oct 31, 2023 | 63.12 | 63.56 | 62.17 | 62.35 | 512,888 | -0.37(-0.59%) |
Oct 30, 2023 | 62.49 | 63.12 | 61.80 | 62.72 | 688,536 | -0.29(-0.47%) |
Oct 27, 2023 | 62.84 | 63.20 | 62.35 | 63.02 | 725,155 | -0.44(-0.69%) |
Oct 26, 2023 | 62.16 | 63.58 | 62.00 | 63.46 | 564,225 | +1.32(+2.13%) |
Oct 25, 2023 | 62.78 | 62.87 | 61.78 | 62.14 | 797,031 | -2.08(-3.24%) |
Oct 24, 2023 | 63.12 | 64.25 | 62.80 | 64.22 | 785,852 | +1.31(+2.08%) |
Oct 23, 2023 | 61.35 | 63.65 | 60.94 | 62.91 | 1,127,114 | +1.12(+1.82%) |
Oct 20, 2023 | 61.58 | 62.12 | 61.30 | 61.78 | 803,962 | +0.32(+0.53%) |
Oct 19, 2023 | 62.82 | 63.59 | 61.43 | 61.46 | 1,472,897 | -2.00(-3.14%) |
Oct 18, 2023 | 63.39 | 63.71 | 62.71 | 63.46 | 980,342 | -0.94(-1.46%) |
Oct 17, 2023 | 63.81 | 64.71 | 63.37 | 64.40 | 433,606 | -0.78(-1.20%) |
Oct 16, 2023 | 65.17 | 65.36 | 64.85 | 65.18 | 493,693 | -1.60(-2.40%) |
Oct 13, 2023 | 66.75 | 66.98 | 66.25 | 66.78 | 457,090 | +1.76(+2.71%) |
Oct 12, 2023 | 67.34 | 67.43 | 64.88 | 65.02 | 647,454 | -2.71(-4.00%) |
Oct 11, 2023 | 67.04 | 67.76 | 66.72 | 67.73 | 724,525 | +2.15(+3.28%) |
Oct 10, 2023 | 64.75 | 66.19 | 64.35 | 65.58 | 588,414 | -0.08(-0.12%) |
Oct 09, 2023 | 64.41 | 65.69 | 63.71 | 65.66 | 442,314 | +2.05(+3.23%) |
Oct 06, 2023 | 63.00 | 64.56 | 62.80 | 63.60 | 1,152,368 | -1.12(-1.72%) |
Oct 05, 2023 | 65.05 | 65.16 | 64.49 | 64.72 | 554,676 | -0.62(-0.94%) |
Oct 04, 2023 | 64.72 | 65.37 | 64.36 | 65.34 | 920,309 | +1.30(+2.03%) |
Oct 03, 2023 | 65.41 | 65.74 | 63.73 | 64.03 | 1,663,599 | -2.19(-3.31%) |
Oct 02, 2023 | 67.14 | 67.36 | 65.94 | 66.23 | 1,514,539 | -1.56(-2.30%) |
Sep 29, 2023 | 68.33 | 68.59 | 67.11 | 67.78 | 425,491 | +0.06(+0.09%) |
Sep 28, 2023 | 66.58 | 67.80 | 66.02 | 67.73 | 786,408 | +0.21(+0.32%) |
Sep 27, 2023 | 68.62 | 68.74 | 67.15 | 67.51 | 840,728 | -0.38(-0.56%) |
Sep 26, 2023 | 68.57 | 68.74 | 67.74 | 67.89 | 1,120,195 | -0.45(-0.67%) |
Sep 25, 2023 | 68.92 | 68.75 | 68.30 | 68.35 | 725,428 | -2.55(-3.59%) |
Sep 22, 2023 | 70.21 | 71.07 | 70.12 | 70.89 | 297,272 | +0.68(+0.97%) |
Sep 21, 2023 | 70.99 | 70.99 | 70.18 | 70.21 | 1,099,705 | -2.72(-3.73%) |
Sep 20, 2023 | 73.11 | 73.43 | 72.88 | 72.93 | 235,519 | +0.35(+0.48%) |
Sep 19, 2023 | 72.83 | 73.28 | 72.58 | 72.58 | 238,103 | -0.72(-0.98%) |
Sep 18, 2023 | 72.59 | 73.34 | 72.57 | 73.30 | 208,165 | +0.55(+0.76%) |
Sep 15, 2023 | 73.28 | 73.29 | 72.71 | 72.75 | 334,634 | -0.56(-0.77%) |
Sep 14, 2023 | 73.79 | 73.90 | 73.10 | 73.31 | 370,124 | -0.71(-0.95%) |
Sep 13, 2023 | 73.83 | 74.43 | 73.69 | 74.02 | 170,107 | -0.10(-0.13%) |
Sep 12, 2023 | 73.78 | 74.15 | 73.38 | 74.11 | 253,754 | +0.60(+0.82%) |
Sep 11, 2023 | 73.54 | 73.83 | 73.36 | 73.51 | 255,593 | -0.80(-1.08%) |
Sep 08, 2023 | 74.27 | 74.83 | 73.98 | 74.32 | 187,708 | +0.46(+0.63%) |
Sep 07, 2023 | 73.83 | 73.96 | 73.54 | 73.85 | 179,315 | +0.18(+0.25%) |
Sep 06, 2023 | 74.00 | 74.04 | 73.35 | 73.67 | 543,140 | +0.35(+0.48%) |
Sep 05, 2023 | 74.19 | 74.19 | 73.27 | 73.32 | 353,877 | -1.54(-2.06%) |