Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 71.45 | 71.69 | 71.45 | 71.61 | 18,216 | +0.35(+0.49%) |
May 23, 2024 | 71.59 | 71.61 | 71.22 | 71.26 | 27,372 | -0.22(-0.31%) |
May 22, 2024 | 71.59 | 71.64 | 71.45 | 71.48 | 26,577 | -0.19(-0.27%) |
May 21, 2024 | 71.67 | 71.73 | 71.60 | 71.67 | 46,380 | -0.18(-0.25%) |
May 20, 2024 | 71.77 | 71.95 | 71.77 | 71.85 | 10,810 | -0.01(-0.01%) |
May 17, 2024 | 71.86 | 71.91 | 71.82 | 71.86 | 15,854 | +0.02(+0.03%) |
May 16, 2024 | 71.77 | 71.93 | 71.71 | 71.84 | 5,426 | -0.00(-0.01%) |
May 15, 2024 | 71.75 | 71.90 | 71.64 | 71.84 | 11,923 | +0.22(+0.31%) |
May 14, 2024 | 71.70 | 71.73 | 71.58 | 71.62 | 23,763 | +0.08(+0.11%) |
May 13, 2024 | 71.55 | 71.57 | 71.47 | 71.54 | 10,249 | +0.04(+0.06%) |
May 10, 2024 | 71.75 | 71.75 | 71.50 | 71.50 | 35,450 | -0.03(-0.04%) |
May 09, 2024 | 71.33 | 71.53 | 71.33 | 71.53 | 13,584 | +0.34(+0.48%) |
May 08, 2024 | 71.10 | 71.26 | 71.10 | 71.19 | 20,172 | -0.01(-0.01%) |
May 07, 2024 | 71.44 | 71.47 | 71.16 | 71.20 | 21,731 | -0.33(-0.46%) |
May 06, 2024 | 71.51 | 71.63 | 71.51 | 71.53 | 11,036 | +0.07(+0.10%) |
May 03, 2024 | 71.62 | 71.69 | 71.42 | 71.46 | 19,148 | -0.01(-0.01%) |
May 02, 2024 | 71.25 | 71.51 | 71.24 | 71.47 | 21,715 | +0.41(+0.58%) |
May 01, 2024 | 71.04 | 71.33 | 70.99 | 71.06 | 32,317 | +0.06(+0.08%) |
Apr 30, 2024 | 71.12 | 71.16 | 70.99 | 71.00 | 39,931 | -0.53(-0.74%) |
Apr 29, 2024 | 71.48 | 71.59 | 71.46 | 71.53 | 15,350 | +0.04(+0.06%) |
Apr 26, 2024 | 71.45 | 71.54 | 71.35 | 71.49 | 27,201 | -0.07(-0.10%) |
Apr 25, 2024 | 71.15 | 71.57 | 71.15 | 71.56 | 30,390 | +0.23(+0.32%) |
Apr 24, 2024 | 71.34 | 71.34 | 71.17 | 71.33 | 11,322 | -0.17(-0.23%) |
Apr 23, 2024 | 71.40 | 71.54 | 71.31 | 71.50 | 33,143 | +0.18(+0.25%) |
Apr 22, 2024 | 71.15 | 71.37 | 71.06 | 71.32 | 18,677 | +0.22(+0.31%) |
Apr 19, 2024 | 70.99 | 71.12 | 70.98 | 71.10 | 58,726 | +0.16(+0.23%) |
Apr 18, 2024 | 70.93 | 71.03 | 70.86 | 70.94 | 23,073 | +0.02(+0.03%) |
Apr 17, 2024 | 70.82 | 70.95 | 70.71 | 70.92 | 27,187 | +0.26(+0.37%) |
Apr 16, 2024 | 70.68 | 70.72 | 70.52 | 70.66 | 32,921 | -0.15(-0.22%) |
Apr 15, 2024 | 71.10 | 71.13 | 70.77 | 70.81 | 44,511 | -0.06(-0.09%) |
Apr 12, 2024 | 70.94 | 71.02 | 70.80 | 70.87 | 21,502 | -0.48(-0.68%) |
Apr 11, 2024 | 71.41 | 71.41 | 71.16 | 71.36 | 13,212 | +0.01(+0.02%) |
Apr 10, 2024 | 71.49 | 71.52 | 71.26 | 71.34 | 36,448 | -0.60(-0.83%) |
Apr 09, 2024 | 71.98 | 71.98 | 71.78 | 71.94 | 20,876 | +0.07(+0.10%) |
Apr 08, 2024 | 71.82 | 71.90 | 71.82 | 71.87 | 9,368 | +0.08(+0.11%) |
Apr 05, 2024 | 71.55 | 71.84 | 71.50 | 71.79 | 13,584 | -0.20(-0.28%) |
Apr 04, 2024 | 72.36 | 72.44 | 71.98 | 71.98 | 8,758 | -0.14(-0.20%) |
Apr 03, 2024 | 72.05 | 72.22 | 72.05 | 72.13 | 8,019 | +0.19(+0.26%) |
Apr 02, 2024 | 71.86 | 71.94 | 71.85 | 71.94 | 8,794 | +0.07(+0.09%) |
Apr 01, 2024 | 72.06 | 72.06 | 71.74 | 71.87 | 39,623 | -0.20(-0.28%) |
Mar 28, 2024 | 71.81 | 72.10 | 71.81 | 72.07 | 18,271 | +0.20(+0.28%) |
Mar 27, 2024 | 71.71 | 71.87 | 71.71 | 71.87 | 19,333 | +0.10(+0.14%) |
Mar 26, 2024 | 72.00 | 72.00 | 71.77 | 71.77 | 13,425 | -0.01(-0.01%) |
Mar 25, 2024 | 71.69 | 71.82 | 71.69 | 71.78 | 6,861 | +0.14(+0.19%) |
Mar 22, 2024 | 71.86 | 71.86 | 71.61 | 71.64 | 8,460 | -0.39(-0.55%) |
Mar 21, 2024 | 72.08 | 72.21 | 72.02 | 72.04 | 15,598 | -0.27(-0.38%) |
Mar 20, 2024 | 71.73 | 72.31 | 71.72 | 72.31 | 37,710 | +0.46(+0.64%) |
Mar 19, 2024 | 71.61 | 71.86 | 71.61 | 71.85 | 19,000 | -0.14(-0.20%) |
Mar 18, 2024 | 71.99 | 72.01 | 71.93 | 71.99 | 33,702 | +0.04(+0.06%) |
Mar 15, 2024 | 72.07 | 72.09 | 71.90 | 71.95 | 8,692 | -0.07(-0.09%) |
Mar 14, 2024 | 72.27 | 72.27 | 71.96 | 72.02 | 22,503 | -0.32(-0.45%) |
Mar 13, 2024 | 72.13 | 72.36 | 72.13 | 72.34 | 5,642 | +0.11(+0.15%) |
Mar 12, 2024 | 72.12 | 72.23 | 72.06 | 72.23 | 8,948 | -0.01(-0.01%) |
Mar 11, 2024 | 72.08 | 72.26 | 72.08 | 72.24 | 8,042 | +0.08(+0.11%) |
Mar 08, 2024 | 72.42 | 72.42 | 72.15 | 72.16 | 2,876 | -0.20(-0.28%) |
Mar 07, 2024 | 72.21 | 72.37 | 72.19 | 72.36 | 9,132 | +0.33(+0.46%) |
Mar 06, 2024 | 71.80 | 72.10 | 71.77 | 72.03 | 14,571 | +0.43(+0.60%) |
Mar 05, 2024 | 71.65 | 71.72 | 71.60 | 71.60 | 2,743 | -0.07(-0.10%) |
Mar 04, 2024 | 71.70 | 71.79 | 71.68 | 71.68 | 4,453 | -0.09(-0.13%) |
Mar 01, 2024 | 71.69 | 71.84 | 71.55 | 71.77 | 13,542 | +0.03(+0.05%) |
Feb 29, 2024 | 71.84 | 71.84 | 71.69 | 71.74 | 10,842 | +0.03(+0.04%) |
Feb 28, 2024 | 71.76 | 71.76 | 71.68 | 71.70 | 10,376 | -0.24(-0.33%) |
Feb 27, 2024 | 72.04 | 72.04 | 71.90 | 71.95 | 5,534 | -0.09(-0.12%) |
Feb 26, 2024 | 71.99 | 72.06 | 71.96 | 72.03 | 7,460 | +0.02(+0.02%) |
Feb 23, 2024 | 72.17 | 72.17 | 71.99 | 72.02 | 10,778 | -0.10(-0.15%) |
Feb 22, 2024 | 72.01 | 72.16 | 72.01 | 72.12 | 2,761 | +0.14(+0.19%) |
Feb 21, 2024 | 71.88 | 72.04 | 71.88 | 71.98 | 5,397 | +0.07(+0.10%) |
Feb 20, 2024 | 71.95 | 72.00 | 71.86 | 71.91 | 14,606 | -0.14(-0.19%) |
Feb 16, 2024 | 72.05 | 72.17 | 72.00 | 72.05 | 36,812 | -0.08(-0.11%) |
Feb 15, 2024 | 71.98 | 72.22 | 71.98 | 72.13 | 12,459 | +0.39(+0.54%) |
Feb 14, 2024 | 71.76 | 71.78 | 71.71 | 71.75 | 10,229 | +0.12(+0.17%) |
Feb 13, 2024 | 71.83 | 71.83 | 71.56 | 71.63 | 19,988 | -0.63(-0.87%) |
Feb 12, 2024 | 72.13 | 72.36 | 72.13 | 72.26 | 4,829 | +0.07(+0.09%) |
Feb 09, 2024 | 72.12 | 72.23 | 72.12 | 72.19 | 24,056 | +0.01(+0.01%) |
Feb 08, 2024 | 72.11 | 72.31 | 72.11 | 72.18 | 9,248 | -0.00(-0.01%) |
Feb 07, 2024 | 72.04 | 72.19 | 72.04 | 72.19 | 3,769 | +0.15(+0.21%) |
Feb 06, 2024 | 71.72 | 72.04 | 71.72 | 72.04 | 2,544 | +0.31(+0.43%) |
Feb 05, 2024 | 72.00 | 72.00 | 71.73 | 71.73 | 6,269 | -0.48(-0.66%) |
Feb 02, 2024 | 72.12 | 72.20 | 72.12 | 72.20 | 6,262 | -0.31(-0.43%) |
Feb 01, 2024 | 72.36 | 72.63 | 72.35 | 72.51 | 18,979 | +0.28(+0.38%) |
Jan 31, 2024 | 72.47 | 72.71 | 72.23 | 72.23 | 50,818 | -0.23(-0.31%) |
Jan 30, 2024 | 72.29 | 72.50 | 72.29 | 72.46 | 11,656 | +0.08(+0.11%) |
Jan 29, 2024 | 72.19 | 72.42 | 72.16 | 72.38 | 9,102 | +0.13(+0.18%) |
Jan 26, 2024 | 72.27 | 72.27 | 72.12 | 72.25 | 25,358 | +0.24(+0.34%) |
Jan 25, 2024 | 71.89 | 72.01 | 71.86 | 72.01 | 17,815 | +0.23(+0.32%) |
Jan 24, 2024 | 72.33 | 72.33 | 71.74 | 71.78 | 14,822 | -0.31(-0.43%) |
Jan 23, 2024 | 71.94 | 72.09 | 71.93 | 72.09 | 16,125 | +0.11(+0.15%) |
Jan 22, 2024 | 72.25 | 72.29 | 71.94 | 71.98 | 36,885 | -0.25(-0.35%) |
Jan 19, 2024 | 71.94 | 72.24 | 71.92 | 72.23 | 34,025 | +0.37(+0.52%) |
Jan 18, 2024 | 71.78 | 71.89 | 71.78 | 71.86 | 7,702 | +0.08(+0.11%) |
Jan 17, 2024 | 71.67 | 71.80 | 71.66 | 71.78 | 9,452 | -0.13(-0.18%) |
Jan 16, 2024 | 72.05 | 72.05 | 71.82 | 71.91 | 14,041 | -0.44(-0.60%) |
Jan 12, 2024 | 72.58 | 72.71 | 72.31 | 72.34 | 5,835 | -0.08(-0.11%) |
Jan 11, 2024 | 72.57 | 72.59 | 72.19 | 72.42 | 20,393 | -0.09(-0.12%) |
Jan 10, 2024 | 72.42 | 72.52 | 72.42 | 72.51 | 3,886 | +0.11(+0.15%) |
Jan 09, 2024 | 72.52 | 72.52 | 72.32 | 72.40 | 10,818 | -0.16(-0.22%) |
Jan 08, 2024 | 72.45 | 72.63 | 72.32 | 72.56 | 8,597 | +0.07(+0.10%) |
Jan 05, 2024 | 72.57 | 72.65 | 72.48 | 72.49 | 7,130 | -0.10(-0.14%) |
Jan 04, 2024 | 72.56 | 72.62 | 72.55 | 72.59 | 14,330 | +0.03(+0.04%) |
Jan 03, 2024 | 72.54 | 72.62 | 72.50 | 72.56 | 29,177 | -0.12(-0.16%) |
Jan 02, 2024 | 72.76 | 72.87 | 72.68 | 72.68 | 10,847 | -0.47(-0.64%) |
Dec 29, 2023 | 73.12 | 73.50 | 73.11 | 73.15 | 19,157 | -0.12(-0.16%) |
Dec 28, 2023 | 73.32 | 73.49 | 73.21 | 73.27 | 29,463 | -0.11(-0.15%) |
Dec 27, 2023 | 73.44 | 73.54 | 73.29 | 73.38 | 39,788 | +0.00(+0.00%) |
Dec 26, 2023 | 73.32 | 73.42 | 73.32 | 73.38 | 18,897 | +0.34(+0.47%) |
Dec 22, 2023 | 73.16 | 73.27 | 73.00 | 73.03 | 51,944 | +0.07(+0.10%) |
Dec 21, 2023 | 72.70 | 72.96 | 72.67 | 72.96 | 14,077 | +0.49(+0.67%) |
Dec 20, 2023 | 72.61 | 72.76 | 72.47 | 72.47 | 11,831 | -0.18(-0.25%) |
Dec 19, 2023 | 72.47 | 72.65 | 72.47 | 72.65 | 26,092 | +0.36(+0.49%) |
Dec 18, 2023 | 72.36 | 72.42 | 72.22 | 72.30 | 30,592 | -0.14(-0.19%) |
Dec 15, 2023 | 72.32 | 72.51 | 72.32 | 72.43 | 68,037 | +0.18(+0.25%) |
Dec 14, 2023 | 72.03 | 72.30 | 72.03 | 72.26 | 43,691 | +0.50(+0.70%) |
Dec 13, 2023 | 71.42 | 71.75 | 71.27 | 71.75 | 19,508 | +0.50(+0.69%) |
Dec 12, 2023 | 71.22 | 71.26 | 71.12 | 71.26 | 10,904 | -0.10(-0.14%) |
Dec 11, 2023 | 71.37 | 71.44 | 71.27 | 71.36 | 12,095 | +0.11(+0.15%) |
Dec 08, 2023 | 71.13 | 71.29 | 71.13 | 71.25 | 38,399 | +0.04(+0.06%) |
Dec 07, 2023 | 71.15 | 71.27 | 71.15 | 71.21 | 8,000 | -0.05(-0.07%) |
Dec 06, 2023 | 71.37 | 71.44 | 71.22 | 71.26 | 8,997 | +0.02(+0.03%) |
Dec 05, 2023 | 71.27 | 71.41 | 71.24 | 71.24 | 18,194 | -0.28(-0.39%) |
Dec 04, 2023 | 71.32 | 71.56 | 71.32 | 71.51 | 14,738 | -0.23(-0.32%) |
Dec 01, 2023 | 71.54 | 71.78 | 71.54 | 71.74 | 49,957 | +0.43(+0.60%) |
Nov 30, 2023 | 71.10 | 71.39 | 71.10 | 71.31 | 24,027 | +0.12(+0.17%) |
Nov 29, 2023 | 71.17 | 71.30 | 71.09 | 71.20 | 13,531 | -0.10(-0.14%) |
Nov 28, 2023 | 71.22 | 71.35 | 71.12 | 71.29 | 23,318 | +0.22(+0.31%) |
Nov 27, 2023 | 71.00 | 71.09 | 70.89 | 71.08 | 22,117 | -0.06(-0.08%) |
Nov 24, 2023 | 70.95 | 71.15 | 70.95 | 71.14 | 60,089 | +0.50(+0.71%) |
Nov 22, 2023 | 70.39 | 70.63 | 70.34 | 70.63 | 22,134 | +0.04(+0.06%) |
Nov 21, 2023 | 70.59 | 70.67 | 70.55 | 70.59 | 48,870 | +0.13(+0.18%) |
Nov 20, 2023 | 70.46 | 70.49 | 70.37 | 70.46 | 35,633 | -0.05(-0.07%) |
Nov 17, 2023 | 70.43 | 70.53 | 70.36 | 70.51 | 74,367 | +0.24(+0.34%) |
Nov 16, 2023 | 70.35 | 70.41 | 70.23 | 70.28 | 34,542 | -0.36(-0.51%) |
Nov 15, 2023 | 70.59 | 70.76 | 70.59 | 70.64 | 22,906 | +0.00(+0.00%) |
Nov 14, 2023 | 70.23 | 70.63 | 70.23 | 70.63 | 18,033 | +0.57(+0.82%) |
Nov 13, 2023 | 69.95 | 70.15 | 69.95 | 70.06 | 20,686 | +0.03(+0.04%) |
Nov 10, 2023 | 69.84 | 70.03 | 69.76 | 70.03 | 18,191 | +0.14(+0.20%) |
Nov 09, 2023 | 70.16 | 70.23 | 69.89 | 69.89 | 54,173 | -0.15(-0.21%) |
Nov 08, 2023 | 70.01 | 70.12 | 69.95 | 70.04 | 148,461 | -0.15(-0.21%) |
Nov 07, 2023 | 70.16 | 70.28 | 70.12 | 70.19 | 11,148 | -0.36(-0.50%) |
Nov 06, 2023 | 70.76 | 70.76 | 70.48 | 70.54 | 55,716 | -0.21(-0.29%) |
Nov 03, 2023 | 70.50 | 70.77 | 70.50 | 70.75 | 136,531 | +0.40(+0.56%) |
Nov 02, 2023 | 70.11 | 70.36 | 69.91 | 70.36 | 265,208 | +0.67(+0.96%) |