Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 74.88 | 75.60 | 74.73 | 75.35 | 1,163,669 | +0.90(+1.21%) |
May 23, 2024 | 75.96 | 76.18 | 74.04 | 74.45 | 1,915,343 | -0.42(-0.56%) |
May 22, 2024 | 75.21 | 75.90 | 74.82 | 74.87 | 2,336,390 | -1.29(-1.69%) |
May 21, 2024 | 75.99 | 76.53 | 75.53 | 76.16 | 2,008,058 | -0.57(-0.74%) |
May 20, 2024 | 76.55 | 77.55 | 76.18 | 76.73 | 2,040,249 | -0.24(-0.31%) |
May 17, 2024 | 76.35 | 77.11 | 76.16 | 76.97 | 2,019,080 | +0.72(+0.94%) |
May 16, 2024 | 76.64 | 76.73 | 75.93 | 76.25 | 3,194,654 | +0.37(+0.49%) |
May 15, 2024 | 74.45 | 75.88 | 73.88 | 75.88 | 3,658,643 | +0.67(+0.89%) |
May 14, 2024 | 75.30 | 75.87 | 74.84 | 75.21 | 2,186,032 | -0.92(-1.21%) |
May 13, 2024 | 75.72 | 76.43 | 75.60 | 76.13 | 3,052,191 | +0.83(+1.10%) |
May 10, 2024 | 76.68 | 76.83 | 75.24 | 75.30 | 2,746,581 | -1.22(-1.59%) |
May 09, 2024 | 76.07 | 76.56 | 75.88 | 76.52 | 2,239,536 | +0.41(+0.54%) |
May 08, 2024 | 74.72 | 76.18 | 74.55 | 76.11 | 2,422,539 | +0.61(+0.81%) |
May 07, 2024 | 75.25 | 76.16 | 74.64 | 75.50 | 4,326,181 | -0.16(-0.21%) |
May 06, 2024 | 75.54 | 75.98 | 74.96 | 75.66 | 6,193,768 | +0.53(+0.71%) |
May 03, 2024 | 75.74 | 75.92 | 75.02 | 75.13 | 2,875,057 | -0.80(-1.05%) |
May 02, 2024 | 76.10 | 76.39 | 75.37 | 75.93 | 4,708,877 | +0.00(+0.00%) |
May 01, 2024 | 77.37 | 78.38 | 75.76 | 75.93 | 5,963,225 | -2.45(-3.13%) |
Apr 30, 2024 | 78.93 | 79.22 | 77.79 | 78.38 | 3,828,834 | -1.12(-1.41%) |
Apr 29, 2024 | 80.07 | 80.33 | 79.17 | 79.50 | 3,933,620 | -0.89(-1.11%) |
Apr 26, 2024 | 80.97 | 80.97 | 80.06 | 80.39 | 1,605,343 | -0.05(-0.06%) |
Apr 25, 2024 | 79.57 | 80.49 | 78.75 | 80.44 | 3,007,143 | +0.80(+1.00%) |
Apr 24, 2024 | 79.71 | 80.25 | 79.16 | 79.64 | 3,661,920 | -0.34(-0.43%) |
Apr 23, 2024 | 78.25 | 80.10 | 78.16 | 79.98 | 3,353,011 | +1.20(+1.52%) |
Apr 22, 2024 | 77.86 | 78.99 | 77.57 | 78.78 | 3,296,150 | -0.07(-0.09%) |
Apr 19, 2024 | 78.72 | 79.53 | 78.56 | 78.85 | 7,608,758 | +0.07(+0.09%) |
Apr 18, 2024 | 79.12 | 79.49 | 78.20 | 78.78 | 4,527,611 | -0.13(-0.16%) |
Apr 17, 2024 | 80.28 | 80.96 | 78.69 | 78.91 | 5,824,755 | -2.42(-2.98%) |
Apr 16, 2024 | 81.31 | 81.72 | 81.01 | 81.33 | 4,282,905 | -0.32(-0.39%) |
Apr 15, 2024 | 81.00 | 81.70 | 80.09 | 81.65 | 10,192,155 | +0.12(+0.15%) |
Apr 12, 2024 | 83.00 | 83.41 | 81.23 | 81.53 | 9,724,899 | -0.02(-0.02%) |
Apr 11, 2024 | 81.67 | 81.67 | 80.79 | 81.55 | 6,246,286 | -0.54(-0.66%) |
Apr 10, 2024 | 81.39 | 82.11 | 80.43 | 82.09 | 6,826,443 | +0.94(+1.16%) |
Apr 09, 2024 | 82.13 | 82.25 | 80.87 | 81.15 | 3,894,182 | -1.05(-1.28%) |
Apr 08, 2024 | 82.38 | 82.73 | 81.17 | 82.20 | 3,755,026 | -0.20(-0.24%) |
Apr 05, 2024 | 82.58 | 83.25 | 82.12 | 82.40 | 3,842,794 | +0.13(+0.16%) |
Apr 04, 2024 | 81.07 | 82.84 | 80.43 | 82.27 | 6,100,962 | +1.02(+1.26%) |
Apr 03, 2024 | 81.31 | 81.82 | 81.09 | 81.25 | 3,244,608 | +0.46(+0.57%) |
Apr 02, 2024 | 80.63 | 80.92 | 79.88 | 80.79 | 4,240,638 | +1.12(+1.41%) |
Apr 01, 2024 | 79.08 | 80.20 | 78.80 | 79.67 | 3,997,741 | +0.94(+1.19%) |
Mar 28, 2024 | 78.27 | 78.84 | 78.84 | 78.73 | 4,745,628 | +1.22(+1.57%) |
Mar 27, 2024 | 76.92 | 77.54 | 76.82 | 77.51 | 2,411,714 | +0.22(+0.28%) |
Mar 26, 2024 | 77.94 | 77.98 | 77.21 | 77.29 | 2,775,593 | -0.47(-0.60%) |
Mar 25, 2024 | 76.99 | 78.21 | 76.99 | 77.76 | 2,185,429 | +1.08(+1.41%) |
Mar 22, 2024 | 77.07 | 77.12 | 76.31 | 76.68 | 2,397,010 | -0.14(-0.18%) |
Mar 21, 2024 | 76.83 | 77.00 | 76.14 | 76.82 | 2,741,130 | -0.43(-0.56%) |
Mar 20, 2024 | 77.20 | 77.52 | 76.62 | 77.25 | 4,251,241 | -1.18(-1.50%) |
Mar 19, 2024 | 78.09 | 78.78 | 77.94 | 78.43 | 2,716,198 | +0.45(+0.58%) |
Mar 18, 2024 | 77.02 | 78.17 | 76.61 | 77.98 | 3,403,211 | +1.65(+2.16%) |
Mar 15, 2024 | 75.97 | 76.64 | 75.87 | 76.33 | 3,141,785 | +0.03(+0.04%) |
Mar 14, 2024 | 75.90 | 76.76 | 75.74 | 76.30 | 4,237,575 | +1.21(+1.61%) |
Mar 13, 2024 | 74.75 | 75.25 | 74.37 | 75.09 | 4,434,694 | +1.74(+2.37%) |
Mar 12, 2024 | 73.42 | 74.16 | 73.01 | 73.35 | 4,129,922 | -0.27(-0.37%) |
Mar 11, 2024 | 72.97 | 73.90 | 72.37 | 73.62 | 3,071,587 | +0.26(+0.35%) |
Mar 08, 2024 | 74.02 | 74.08 | 72.99 | 73.36 | 4,038,737 | -0.87(-1.17%) |
Mar 07, 2024 | 73.56 | 74.77 | 73.40 | 74.23 | 3,755,613 | -0.11(-0.15%) |
Mar 06, 2024 | 74.67 | 75.73 | 74.16 | 74.34 | 4,986,733 | +0.89(+1.21%) |
Mar 05, 2024 | 73.62 | 74.67 | 73.11 | 73.45 | 4,259,943 | -0.56(-0.76%) |
Mar 04, 2024 | 75.43 | 75.50 | 73.83 | 74.01 | 3,329,972 | -0.95(-1.27%) |
Mar 01, 2024 | 74.74 | 75.94 | 74.53 | 74.96 | 5,359,732 | +1.60(+2.18%) |
Feb 29, 2024 | 74.07 | 74.45 | 73.20 | 73.36 | 3,859,725 | -0.26(-0.35%) |
Feb 28, 2024 | 74.46 | 74.74 | 73.27 | 73.62 | 3,978,524 | -0.23(-0.31%) |
Feb 27, 2024 | 73.21 | 74.16 | 73.14 | 73.85 | 5,300,922 | +1.06(+1.46%) |
Feb 26, 2024 | 71.55 | 73.24 | 71.48 | 72.79 | 3,575,905 | +0.87(+1.21%) |
Feb 23, 2024 | 72.19 | 72.66 | 71.66 | 71.92 | 3,403,251 | -1.68(-2.28%) |
Feb 22, 2024 | 72.99 | 74.05 | 72.91 | 73.60 | 2,735,301 | +0.40(+0.55%) |
Feb 21, 2024 | 72.17 | 73.22 | 72.16 | 73.20 | 3,775,017 | +0.78(+1.08%) |
Feb 20, 2024 | 73.44 | 73.45 | 72.06 | 72.42 | 3,445,880 | -0.99(-1.35%) |
Feb 16, 2024 | 72.95 | 73.63 | 72.44 | 73.41 | 4,209,186 | +0.57(+0.78%) |
Feb 15, 2024 | 71.77 | 73.20 | 71.77 | 72.84 | 4,230,128 | +1.29(+1.80%) |
Feb 14, 2024 | 73.07 | 73.53 | 71.37 | 71.55 | 4,623,851 | -1.10(-1.51%) |
Feb 13, 2024 | 72.54 | 73.22 | 71.95 | 72.65 | 3,630,665 | +0.54(+0.75%) |
Feb 12, 2024 | 71.53 | 72.13 | 71.53 | 72.11 | 3,835,350 | +0.44(+0.61%) |
Feb 09, 2024 | 71.94 | 72.28 | 71.10 | 71.67 | 2,761,714 | +0.15(+0.21%) |
Feb 08, 2024 | 70.27 | 71.60 | 70.22 | 71.52 | 6,135,843 | +2.10(+3.03%) |
Feb 07, 2024 | 68.94 | 69.43 | 68.70 | 69.42 | 5,230,108 | +0.61(+0.89%) |
Feb 06, 2024 | 68.65 | 69.10 | 68.12 | 68.81 | 4,408,321 | +0.63(+0.92%) |
Feb 05, 2024 | 67.83 | 68.59 | 66.85 | 68.18 | 3,281,922 | +0.67(+0.99%) |
Feb 02, 2024 | 68.03 | 68.36 | 67.19 | 67.51 | 5,659,655 | -1.56(-2.26%) |
Feb 01, 2024 | 71.59 | 71.99 | 68.96 | 69.07 | 13,343,781 | -1.85(-2.61%) |
Jan 31, 2024 | 72.32 | 72.37 | 70.66 | 70.92 | 5,070,302 | -1.89(-2.60%) |
Jan 30, 2024 | 72.00 | 73.10 | 71.72 | 72.81 | 3,542,262 | +0.76(+1.05%) |
Jan 29, 2024 | 72.43 | 72.45 | 71.48 | 72.05 | 3,443,544 | -1.05(-1.44%) |
Jan 26, 2024 | 71.98 | 73.19 | 71.13 | 73.10 | 4,822,089 | +0.87(+1.20%) |
Jan 25, 2024 | 71.48 | 72.45 | 71.02 | 72.23 | 4,974,806 | +1.69(+2.40%) |
Jan 24, 2024 | 69.97 | 70.88 | 69.66 | 70.54 | 4,845,159 | +0.88(+1.26%) |
Jan 23, 2024 | 69.34 | 70.33 | 69.12 | 69.66 | 3,162,026 | -0.03(-0.04%) |
Jan 22, 2024 | 68.88 | 70.50 | 68.72 | 69.69 | 4,988,701 | +0.87(+1.26%) |
Jan 19, 2024 | 69.41 | 69.72 | 68.21 | 68.82 | 4,668,868 | -0.24(-0.35%) |
Jan 18, 2024 | 68.36 | 69.31 | 67.79 | 69.06 | 4,672,566 | +1.12(+1.65%) |
Jan 17, 2024 | 66.48 | 67.96 | 66.28 | 67.94 | 4,456,325 | +0.69(+1.03%) |
Jan 16, 2024 | 68.09 | 68.25 | 67.11 | 67.25 | 4,901,609 | -0.77(-1.13%) |
Jan 12, 2024 | 69.38 | 69.81 | 67.57 | 68.02 | 7,198,818 | +0.37(+0.55%) |
Jan 11, 2024 | 68.35 | 68.92 | 67.11 | 67.65 | 7,631,558 | +1.09(+1.64%) |
Jan 10, 2024 | 68.27 | 68.68 | 66.34 | 66.56 | 6,292,607 | -0.83(-1.23%) |
Jan 09, 2024 | 67.30 | 67.95 | 66.71 | 67.39 | 4,388,826 | +0.99(+1.49%) |
Jan 08, 2024 | 66.07 | 66.49 | 65.54 | 66.40 | 6,261,969 | -2.63(-3.81%) |
Jan 05, 2024 | 68.83 | 69.31 | 68.36 | 69.03 | 4,996,551 | +1.46(+2.16%) |
Jan 04, 2024 | 68.19 | 68.39 | 66.40 | 67.57 | 4,991,286 | -0.62(-0.91%) |
Jan 03, 2024 | 66.92 | 68.36 | 66.72 | 68.19 | 7,121,644 | +2.42(+3.68%) |
Jan 02, 2024 | 67.56 | 67.56 | 65.48 | 65.77 | 7,896,262 | -0.88(-1.32%) |
Dec 29, 2023 | 67.68 | 67.75 | 66.63 | 66.65 | 3,305,508 | -0.53(-0.79%) |
Dec 28, 2023 | 68.35 | 68.94 | 66.97 | 67.18 | 5,748,701 | -1.74(-2.52%) |
Dec 27, 2023 | 70.02 | 70.17 | 68.90 | 68.92 | 3,778,196 | -1.29(-1.84%) |
Dec 26, 2023 | 70.52 | 71.10 | 70.11 | 70.21 | 4,993,317 | +1.52(+2.21%) |
Dec 22, 2023 | 69.63 | 69.96 | 68.49 | 68.69 | 4,301,880 | -0.34(-0.49%) |
Dec 21, 2023 | 68.13 | 69.08 | 68.13 | 69.03 | 3,281,895 | +0.24(+0.35%) |
Dec 20, 2023 | 70.15 | 70.30 | 68.66 | 68.79 | 5,213,539 | -0.57(-0.82%) |
Dec 19, 2023 | 68.30 | 69.43 | 68.25 | 69.36 | 4,031,126 | +1.27(+1.87%) |
Dec 18, 2023 | 68.89 | 69.58 | 67.55 | 68.09 | 5,545,758 | +0.94(+1.40%) |
Dec 15, 2023 | 67.19 | 67.32 | 65.88 | 67.15 | 3,642,197 | -0.01(-0.01%) |
Dec 14, 2023 | 66.95 | 67.80 | 66.90 | 67.16 | 5,059,352 | +1.83(+2.80%) |
Dec 13, 2023 | 64.42 | 65.35 | 64.34 | 65.33 | 3,566,078 | +1.08(+1.68%) |
Dec 12, 2023 | 64.93 | 65.06 | 63.84 | 64.25 | 7,095,147 | -2.55(-3.82%) |
Dec 11, 2023 | 66.50 | 67.03 | 65.98 | 66.80 | 2,587,639 | +0.27(+0.41%) |
Dec 08, 2023 | 66.11 | 66.90 | 65.92 | 66.53 | 4,055,470 | +1.42(+2.18%) |
Dec 07, 2023 | 65.65 | 65.74 | 64.35 | 65.11 | 4,554,875 | +0.35(+0.54%) |
Dec 06, 2023 | 65.98 | 66.35 | 64.61 | 64.76 | 9,492,453 | -2.82(-4.17%) |
Dec 05, 2023 | 68.74 | 69.24 | 67.47 | 67.58 | 4,825,522 | -0.89(-1.30%) |
Dec 04, 2023 | 68.66 | 69.77 | 67.87 | 68.47 | 5,095,289 | -0.77(-1.11%) |
Dec 01, 2023 | 70.93 | 71.59 | 69.04 | 69.24 | 4,354,528 | -0.90(-1.28%) |
Nov 30, 2023 | 73.50 | 74.21 | 70.03 | 70.14 | 9,698,298 | -2.38(-3.28%) |
Nov 29, 2023 | 72.12 | 72.87 | 70.60 | 72.52 | 4,567,680 | +1.26(+1.77%) |
Nov 28, 2023 | 70.64 | 71.83 | 70.24 | 71.26 | 2,500,284 | +1.30(+1.86%) |
Nov 27, 2023 | 70.30 | 71.09 | 69.54 | 69.96 | 4,623,232 | -0.86(-1.21%) |
Nov 24, 2023 | 70.95 | 71.86 | 70.75 | 70.82 | 1,453,875 | -0.79(-1.10%) |
Nov 22, 2023 | 69.28 | 71.90 | 68.81 | 71.61 | 5,286,981 | -0.92(-1.27%) |
Nov 21, 2023 | 72.06 | 72.59 | 71.75 | 72.53 | 2,535,524 | +0.23(+0.32%) |
Nov 20, 2023 | 72.18 | 73.07 | 71.94 | 72.30 | 3,985,429 | +1.55(+2.19%) |
Nov 17, 2023 | 69.14 | 70.95 | 69.14 | 70.75 | 5,923,725 | +2.70(+3.97%) |
Nov 16, 2023 | 69.61 | 69.71 | 67.45 | 68.05 | 6,729,674 | -3.29(-4.61%) |
Nov 15, 2023 | 71.81 | 72.38 | 71.17 | 71.34 | 4,994,607 | -1.35(-1.86%) |
Nov 14, 2023 | 73.23 | 74.04 | 72.36 | 72.69 | 2,677,837 | -0.23(-0.32%) |
Nov 13, 2023 | 71.81 | 72.96 | 71.77 | 72.92 | 3,069,429 | +1.13(+1.57%) |
Nov 10, 2023 | 71.31 | 72.22 | 71.12 | 71.79 | 3,754,522 | +1.54(+2.19%) |
Nov 09, 2023 | 70.75 | 71.66 | 70.14 | 70.25 | 4,319,172 | +0.06(+0.09%) |
Nov 08, 2023 | 71.27 | 71.67 | 69.65 | 70.19 | 7,272,673 | -1.61(-2.24%) |
Nov 07, 2023 | 72.99 | 73.15 | 71.61 | 71.80 | 7,379,663 | -3.11(-4.15%) |
Nov 06, 2023 | 75.89 | 76.09 | 74.77 | 74.91 | 2,763,074 | +0.06(+0.08%) |
Nov 03, 2023 | 75.29 | 76.41 | 74.14 | 74.85 | 5,054,497 | -1.33(-1.75%) |
Nov 02, 2023 | 74.91 | 76.53 | 74.79 | 76.18 | 4,189,791 | +1.43(+1.91%) |