Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 77.98 | 78.05 | 77.35 | 78.01 | 1,814,980 | +0.38(+0.49%) |
May 16, 2024 | 77.76 | 77.99 | 77.30 | 77.63 | 1,713,135 | +0.06(+0.08%) |
May 15, 2024 | 77.02 | 77.74 | 76.89 | 77.57 | 1,914,298 | +1.01(+1.32%) |
May 14, 2024 | 76.53 | 77.00 | 76.22 | 76.56 | 1,830,621 | +0.40(+0.53%) |
May 13, 2024 | 76.90 | 77.16 | 76.02 | 76.16 | 1,808,361 | -0.42(-0.55%) |
May 10, 2024 | 76.50 | 77.11 | 76.48 | 76.58 | 1,479,474 | +0.32(+0.42%) |
May 09, 2024 | 75.21 | 76.28 | 75.13 | 76.26 | 1,416,918 | +0.94(+1.25%) |
May 08, 2024 | 75.12 | 75.57 | 75.05 | 75.32 | 1,949,133 | -0.03(-0.04%) |
May 07, 2024 | 75.47 | 76.18 | 75.29 | 75.35 | 1,899,743 | +0.24(+0.32%) |
May 06, 2024 | 75.01 | 75.32 | 74.53 | 75.11 | 1,888,315 | +0.72(+0.97%) |
May 03, 2024 | 73.91 | 74.42 | 73.48 | 74.39 | 1,623,098 | +1.19(+1.63%) |
May 02, 2024 | 73.71 | 73.87 | 72.84 | 73.20 | 1,883,400 | +0.09(+0.12%) |
May 01, 2024 | 72.51 | 73.90 | 72.26 | 73.11 | 1,840,380 | +0.62(+0.86%) |
Apr 30, 2024 | 73.43 | 73.75 | 72.41 | 72.49 | 1,645,050 | -1.50(-2.03%) |
Apr 29, 2024 | 73.12 | 74.38 | 73.12 | 73.99 | 2,492,105 | +0.60(+0.82%) |
Apr 26, 2024 | 73.35 | 74.44 | 73.03 | 73.39 | 2,749,355 | +0.10(+0.14%) |
Apr 25, 2024 | 73.98 | 74.44 | 72.60 | 73.29 | 5,837,248 | -1.00(-1.35%) |
Apr 24, 2024 | 73.70 | 74.75 | 73.60 | 74.29 | 8,642,092 | -0.10(-0.13%) |
Apr 23, 2024 | 74.50 | 75.01 | 74.03 | 74.39 | 2,423,968 | -0.12(-0.16%) |
Apr 22, 2024 | 73.79 | 74.74 | 73.21 | 74.51 | 1,680,016 | +1.14(+1.55%) |
Apr 19, 2024 | 73.51 | 74.02 | 73.11 | 73.37 | 3,005,467 | +0.33(+0.45%) |
Apr 18, 2024 | 73.26 | 73.67 | 72.54 | 73.04 | 1,689,904 | +0.23(+0.32%) |
Apr 17, 2024 | 73.10 | 73.56 | 72.13 | 72.81 | 2,265,246 | -0.21(-0.29%) |
Apr 16, 2024 | 74.90 | 75.44 | 72.72 | 73.02 | 3,018,727 | -1.91(-2.55%) |
Apr 15, 2024 | 76.47 | 77.40 | 74.44 | 74.93 | 3,398,420 | -0.85(-1.12%) |
Apr 12, 2024 | 74.65 | 78.49 | 73.23 | 75.78 | 6,622,176 | +1.87(+2.53%) |
Apr 11, 2024 | 74.22 | 74.70 | 72.85 | 73.91 | 2,436,421 | -0.46(-0.62%) |
Apr 10, 2024 | 75.48 | 75.97 | 74.32 | 74.37 | 1,954,564 | -2.27(-2.96%) |
Apr 09, 2024 | 76.68 | 77.08 | 76.00 | 76.64 | 1,582,653 | +0.25(+0.33%) |
Apr 08, 2024 | 76.26 | 76.94 | 75.70 | 76.39 | 1,523,418 | +0.59(+0.78%) |
Apr 05, 2024 | 75.88 | 76.47 | 74.51 | 75.80 | 1,644,408 | -0.15(-0.20%) |
Apr 04, 2024 | 77.99 | 78.50 | 75.89 | 75.95 | 1,915,362 | -1.37(-1.77%) |
Apr 03, 2024 | 76.97 | 77.98 | 76.74 | 77.32 | 1,585,379 | +0.32(+0.42%) |
Apr 02, 2024 | 77.43 | 77.71 | 76.84 | 77.00 | 3,184,618 | -0.25(-0.32%) |
Apr 01, 2024 | 76.89 | 77.33 | 76.41 | 77.25 | 1,815,084 | -0.07(-0.09%) |
Mar 28, 2024 | 76.65 | 77.67 | 77.59 | 77.32 | 2,202,823 | +1.13(+1.48%) |
Mar 27, 2024 | 75.91 | 76.55 | 75.45 | 76.19 | 2,609,116 | +0.69(+0.92%) |
Mar 26, 2024 | 75.40 | 75.74 | 74.97 | 75.50 | 1,780,832 | +0.53(+0.70%) |
Mar 25, 2024 | 75.70 | 76.17 | 74.95 | 74.97 | 2,045,022 | -0.19(-0.25%) |
Mar 22, 2024 | 75.39 | 75.61 | 74.73 | 75.16 | 2,608,673 | -0.09(-0.12%) |
Mar 21, 2024 | 73.53 | 75.32 | 73.30 | 75.25 | 2,745,259 | +2.09(+2.86%) |
Mar 20, 2024 | 71.89 | 73.36 | 71.48 | 73.16 | 1,835,060 | +1.19(+1.65%) |
Mar 19, 2024 | 71.84 | 72.09 | 71.35 | 71.97 | 3,018,819 | +0.13(+0.18%) |
Mar 18, 2024 | 71.86 | 72.04 | 71.28 | 71.84 | 2,254,583 | -0.01(-0.01%) |
Mar 15, 2024 | 70.41 | 71.96 | 70.41 | 71.85 | 4,166,548 | +0.63(+0.89%) |
Mar 14, 2024 | 71.83 | 72.20 | 70.62 | 71.22 | 2,139,894 | -0.98(-1.36%) |
Mar 13, 2024 | 71.87 | 72.98 | 71.87 | 72.20 | 1,960,723 | +0.34(+0.47%) |
Mar 12, 2024 | 72.99 | 73.25 | 71.68 | 71.86 | 1,900,369 | -0.92(-1.27%) |
Mar 11, 2024 | 71.44 | 72.95 | 71.43 | 72.78 | 1,864,306 | +1.00(+1.39%) |
Mar 08, 2024 | 71.68 | 72.35 | 71.62 | 71.78 | 1,672,598 | +0.18(+0.25%) |
Mar 07, 2024 | 71.58 | 72.10 | 71.37 | 71.60 | 2,470,442 | +0.41(+0.57%) |
Mar 06, 2024 | 72.62 | 72.70 | 70.95 | 71.20 | 2,827,972 | -1.46(-2.01%) |
Mar 05, 2024 | 72.69 | 73.98 | 72.18 | 72.65 | 2,728,623 | -0.68(-0.93%) |
Mar 04, 2024 | 73.06 | 74.28 | 73.00 | 73.34 | 1,563,000 | +0.15(+0.20%) |
Mar 01, 2024 | 72.98 | 73.29 | 72.08 | 73.19 | 1,785,456 | +0.12(+0.16%) |
Feb 29, 2024 | 73.24 | 73.60 | 72.61 | 73.07 | 3,717,547 | +0.36(+0.49%) |
Feb 28, 2024 | 72.66 | 73.63 | 72.52 | 72.71 | 2,255,445 | -0.11(-0.15%) |
Feb 27, 2024 | 72.29 | 72.83 | 72.01 | 72.82 | 2,043,308 | +0.60(+0.84%) |
Feb 26, 2024 | 72.40 | 73.49 | 72.10 | 72.22 | 2,086,737 | -0.70(-0.96%) |
Feb 23, 2024 | 72.01 | 73.25 | 71.63 | 72.92 | 3,397,830 | +1.15(+1.60%) |
Feb 22, 2024 | 71.85 | 72.09 | 71.21 | 71.77 | 2,461,797 | +0.27(+0.37%) |
Feb 21, 2024 | 70.91 | 71.84 | 70.91 | 71.50 | 2,718,326 | +0.59(+0.84%) |
Feb 20, 2024 | 70.22 | 71.48 | 70.22 | 70.91 | 1,890,954 | -0.93(-1.30%) |
Feb 16, 2024 | 72.34 | 72.43 | 71.66 | 71.84 | 1,509,480 | -0.54(-0.74%) |
Feb 15, 2024 | 71.28 | 72.55 | 71.10 | 72.37 | 1,528,445 | +1.52(+2.14%) |
Feb 14, 2024 | 71.14 | 71.48 | 70.60 | 70.86 | 1,183,520 | +0.39(+0.55%) |
Feb 13, 2024 | 72.04 | 72.04 | 69.90 | 70.47 | 1,591,758 | -2.47(-3.38%) |
Feb 12, 2024 | 72.16 | 73.55 | 71.99 | 72.94 | 1,530,654 | +0.75(+1.04%) |
Feb 09, 2024 | 71.69 | 72.33 | 71.43 | 72.19 | 1,324,257 | +0.45(+0.62%) |
Feb 08, 2024 | 72.34 | 72.79 | 71.20 | 71.74 | 2,732,157 | -0.63(-0.88%) |
Feb 07, 2024 | 72.03 | 72.45 | 71.07 | 72.37 | 2,629,161 | +0.57(+0.80%) |
Feb 06, 2024 | 71.76 | 72.40 | 71.76 | 71.80 | 1,518,846 | -0.12(-0.17%) |
Feb 05, 2024 | 71.87 | 72.44 | 71.56 | 71.92 | 1,935,918 | -0.85(-1.17%) |
Feb 02, 2024 | 72.55 | 73.10 | 72.05 | 72.77 | 1,897,332 | +0.18(+0.25%) |
Feb 01, 2024 | 73.11 | 73.51 | 71.80 | 72.59 | 2,974,417 | -0.61(-0.84%) |
Jan 31, 2024 | 74.06 | 74.87 | 73.15 | 73.21 | 2,590,183 | -0.97(-1.31%) |
Jan 30, 2024 | 74.41 | 74.49 | 73.75 | 74.18 | 1,934,846 | +0.01(+0.01%) |
Jan 29, 2024 | 74.07 | 74.65 | 73.67 | 74.17 | 1,829,116 | -0.27(-0.36%) |
Jan 26, 2024 | 74.20 | 75.16 | 73.91 | 74.44 | 1,762,871 | +0.43(+0.58%) |
Jan 25, 2024 | 72.97 | 74.18 | 72.75 | 74.01 | 2,714,690 | +0.83(+1.14%) |
Jan 24, 2024 | 73.68 | 74.49 | 73.03 | 73.18 | 3,332,002 | -0.11(-0.15%) |
Jan 23, 2024 | 73.44 | 73.75 | 72.95 | 73.29 | 2,842,898 | -0.36(-0.48%) |
Jan 22, 2024 | 75.32 | 75.90 | 73.39 | 73.64 | 3,268,684 | -1.54(-2.04%) |
Jan 19, 2024 | 79.18 | 79.18 | 74.77 | 75.18 | 6,684,737 | +1.54(+2.09%) |
Jan 18, 2024 | 74.36 | 74.63 | 73.16 | 73.64 | 3,325,360 | -0.38(-0.51%) |
Jan 17, 2024 | 74.11 | 75.09 | 73.93 | 74.02 | 2,295,397 | -1.17(-1.56%) |
Jan 16, 2024 | 75.33 | 75.96 | 74.75 | 75.19 | 2,069,369 | -0.63(-0.84%) |
Jan 12, 2024 | 76.53 | 77.18 | 75.72 | 75.82 | 2,177,503 | +0.25(+0.33%) |
Jan 11, 2024 | 75.66 | 75.89 | 74.94 | 75.58 | 1,840,575 | -0.34(-0.44%) |
Jan 10, 2024 | 76.31 | 76.37 | 75.28 | 75.91 | 1,313,252 | -0.71(-0.93%) |
Jan 09, 2024 | 76.72 | 77.71 | 76.17 | 76.63 | 1,353,030 | -1.10(-1.42%) |
Jan 08, 2024 | 77.42 | 77.77 | 76.56 | 77.73 | 1,188,457 | +0.22(+0.28%) |
Jan 05, 2024 | 76.49 | 78.03 | 76.49 | 77.51 | 1,944,371 | +0.82(+1.07%) |
Jan 04, 2024 | 76.17 | 77.25 | 76.11 | 76.69 | 1,858,322 | +0.08(+0.10%) |
Jan 03, 2024 | 77.98 | 77.98 | 76.22 | 76.61 | 1,820,537 | -0.45(-0.58%) |
Jan 02, 2024 | 76.96 | 77.53 | 76.34 | 77.05 | 1,451,536 | +0.29(+0.37%) |
Dec 29, 2023 | 77.13 | 77.36 | 76.55 | 76.76 | 1,094,366 | -0.27(-0.35%) |
Dec 28, 2023 | 77.16 | 77.18 | 76.75 | 77.03 | 1,419,388 | +0.44(+0.58%) |
Dec 27, 2023 | 76.27 | 76.83 | 75.91 | 76.59 | 1,175,621 | +0.25(+0.32%) |
Dec 26, 2023 | 75.92 | 76.53 | 75.71 | 76.34 | 1,637,602 | +0.52(+0.69%) |
Dec 22, 2023 | 76.00 | 76.51 | 75.45 | 75.82 | 1,564,137 | +0.18(+0.23%) |
Dec 21, 2023 | 75.12 | 75.75 | 74.87 | 75.65 | 1,410,113 | +0.94(+1.26%) |
Dec 20, 2023 | 75.96 | 76.81 | 74.67 | 74.70 | 1,855,310 | -1.60(-2.10%) |
Dec 19, 2023 | 75.97 | 76.72 | 75.59 | 76.31 | 1,654,167 | +0.48(+0.63%) |
Dec 18, 2023 | 76.62 | 76.63 | 75.71 | 75.82 | 1,918,545 | -0.43(-0.57%) |
Dec 15, 2023 | 76.27 | 77.25 | 75.78 | 76.26 | 5,069,538 | -0.90(-1.17%) |
Dec 14, 2023 | 76.47 | 77.88 | 76.47 | 77.16 | 2,385,443 | +1.91(+2.53%) |
Dec 13, 2023 | 73.94 | 75.44 | 73.34 | 75.25 | 2,164,325 | +1.46(+1.98%) |
Dec 12, 2023 | 73.40 | 74.11 | 73.06 | 73.79 | 1,851,807 | +0.51(+0.70%) |
Dec 11, 2023 | 72.52 | 74.07 | 72.44 | 73.28 | 2,229,114 | +0.62(+0.85%) |
Dec 08, 2023 | 71.86 | 72.86 | 71.63 | 72.66 | 2,188,569 | +0.78(+1.08%) |
Dec 07, 2023 | 70.51 | 71.92 | 70.21 | 71.89 | 2,590,817 | +1.71(+2.44%) |
Dec 06, 2023 | 72.44 | 72.82 | 69.21 | 70.18 | 4,546,608 | -1.75(-2.43%) |
Dec 05, 2023 | 72.51 | 72.59 | 71.33 | 71.92 | 2,183,776 | -0.86(-1.19%) |
Dec 04, 2023 | 71.88 | 73.29 | 71.78 | 72.79 | 2,509,047 | +0.18(+0.24%) |
Dec 01, 2023 | 71.51 | 73.22 | 71.24 | 72.61 | 2,748,405 | +1.08(+1.51%) |
Nov 30, 2023 | 70.64 | 71.65 | 70.14 | 71.53 | 3,957,084 | +1.06(+1.51%) |
Nov 29, 2023 | 69.40 | 70.72 | 69.25 | 70.47 | 1,683,246 | +1.60(+2.32%) |
Nov 28, 2023 | 68.65 | 69.18 | 68.35 | 68.87 | 1,763,914 | +0.36(+0.53%) |
Nov 27, 2023 | 68.64 | 68.94 | 68.33 | 68.51 | 1,992,879 | -0.63(-0.91%) |
Nov 24, 2023 | 68.61 | 69.31 | 68.47 | 69.13 | 812,091 | +0.49(+0.72%) |
Nov 22, 2023 | 68.21 | 68.71 | 67.77 | 68.64 | 1,221,924 | +0.82(+1.20%) |
Nov 21, 2023 | 68.52 | 68.67 | 67.81 | 67.83 | 1,397,128 | -0.88(-1.29%) |
Nov 20, 2023 | 68.49 | 69.07 | 67.95 | 68.71 | 1,454,902 | -0.24(-0.34%) |
Nov 17, 2023 | 68.94 | 69.03 | 68.58 | 68.95 | 1,564,510 | +0.88(+1.30%) |
Nov 16, 2023 | 68.36 | 68.73 | 67.70 | 68.06 | 1,764,993 | -0.43(-0.63%) |
Nov 15, 2023 | 67.71 | 68.96 | 67.71 | 68.50 | 1,752,169 | +0.78(+1.15%) |
Nov 14, 2023 | 67.01 | 68.53 | 66.79 | 67.72 | 1,946,189 | +1.86(+2.82%) |
Nov 13, 2023 | 65.97 | 66.40 | 65.68 | 65.86 | 1,616,610 | -0.54(-0.81%) |
Nov 10, 2023 | 65.77 | 66.44 | 65.10 | 66.40 | 1,431,647 | +1.06(+1.62%) |
Nov 09, 2023 | 65.88 | 66.40 | 65.21 | 65.34 | 1,512,717 | -0.04(-0.06%) |
Nov 08, 2023 | 65.23 | 65.49 | 64.83 | 65.38 | 1,653,927 | +0.02(+0.03%) |
Nov 07, 2023 | 65.66 | 66.14 | 65.28 | 65.36 | 1,326,123 | -0.67(-1.01%) |
Nov 06, 2023 | 66.71 | 66.79 | 65.46 | 66.03 | 1,452,540 | -0.53(-0.80%) |
Nov 03, 2023 | 66.58 | 67.32 | 66.48 | 66.56 | 2,026,075 | +1.06(+1.62%) |
Nov 02, 2023 | 64.34 | 65.65 | 64.01 | 65.50 | 1,560,910 | +1.91(+3.00%) |