Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 79.66 | 80.52 | 79.19 | 80.01 | 2,935,384 | -0.24(-0.30%) |
Jun 06, 2024 | 80.31 | 80.65 | 79.64 | 80.25 | 1,588,315 | -0.37(-0.46%) |
Jun 05, 2024 | 80.22 | 80.66 | 79.63 | 80.62 | 1,933,273 | +0.28(+0.35%) |
Jun 04, 2024 | 80.29 | 80.78 | 79.95 | 80.34 | 1,883,654 | -0.29(-0.36%) |
Jun 03, 2024 | 82.14 | 82.14 | 80.37 | 80.63 | 3,927,609 | -1.53(-1.86%) |
May 31, 2024 | 81.51 | 82.21 | 80.44 | 82.16 | 3,834,800 | +0.72(+0.88%) |
May 30, 2024 | 80.76 | 81.58 | 80.45 | 81.44 | 2,411,206 | +0.55(+0.68%) |
May 29, 2024 | 81.33 | 81.58 | 80.78 | 80.89 | 2,924,062 | -0.82(-1.00%) |
May 28, 2024 | 81.84 | 82.24 | 80.52 | 81.71 | 5,138,691 | +0.97(+1.20%) |
May 24, 2024 | 79.63 | 80.91 | 79.52 | 80.74 | 6,857,498 | +2.18(+2.77%) |
May 23, 2024 | 79.63 | 80.09 | 76.95 | 78.56 | 11,076,502 | +0.38(+0.48%) |
May 22, 2024 | 78.47 | 78.87 | 77.85 | 78.19 | 1,977,529 | -0.97(-1.22%) |
May 21, 2024 | 79.50 | 79.51 | 78.94 | 79.15 | 1,339,960 | -0.35(-0.44%) |
May 20, 2024 | 79.45 | 80.04 | 79.34 | 79.50 | 1,766,130 | -0.04(-0.05%) |
May 17, 2024 | 79.16 | 79.55 | 78.60 | 79.54 | 2,785,889 | +2.33(+3.02%) |
May 16, 2024 | 78.00 | 78.00 | 77.04 | 77.21 | 1,644,079 | -0.65(-0.83%) |
May 15, 2024 | 78.57 | 78.65 | 77.74 | 77.86 | 1,163,828 | -0.13(-0.17%) |
May 14, 2024 | 78.75 | 78.78 | 77.77 | 77.99 | 1,828,642 | -0.52(-0.66%) |
May 13, 2024 | 78.61 | 78.83 | 78.29 | 78.50 | 1,252,547 | +0.11(+0.14%) |
May 10, 2024 | 78.67 | 79.01 | 78.03 | 78.39 | 1,907,277 | -0.04(-0.05%) |
May 09, 2024 | 78.09 | 78.52 | 77.62 | 78.43 | 2,630,007 | +0.60(+0.77%) |
May 08, 2024 | 78.60 | 78.95 | 77.69 | 77.84 | 2,412,214 | -1.09(-1.37%) |
May 07, 2024 | 78.51 | 79.26 | 78.40 | 78.92 | 1,903,162 | +0.76(+0.97%) |
May 06, 2024 | 77.84 | 78.34 | 77.63 | 78.17 | 2,040,347 | +0.86(+1.11%) |
May 03, 2024 | 78.02 | 78.02 | 76.78 | 77.31 | 2,402,590 | -0.08(-0.10%) |
May 02, 2024 | 78.60 | 78.63 | 76.80 | 77.39 | 3,222,378 | -0.56(-0.72%) |
May 01, 2024 | 76.56 | 78.82 | 76.33 | 77.95 | 6,772,775 | +5.78(+8.01%) |
Apr 30, 2024 | 73.15 | 73.54 | 72.08 | 72.16 | 3,346,704 | -1.39(-1.89%) |
Apr 29, 2024 | 73.76 | 73.83 | 73.17 | 73.56 | 2,248,721 | +0.19(+0.26%) |
Apr 26, 2024 | 73.40 | 73.80 | 73.06 | 73.37 | 2,154,807 | +0.21(+0.29%) |
Apr 25, 2024 | 73.21 | 73.50 | 72.46 | 73.16 | 1,483,064 | -0.46(-0.62%) |
Apr 24, 2024 | 73.10 | 73.63 | 72.78 | 73.62 | 1,571,014 | +0.16(+0.22%) |
Apr 23, 2024 | 73.00 | 73.56 | 72.98 | 73.46 | 1,546,516 | -0.11(-0.15%) |
Apr 22, 2024 | 73.39 | 74.01 | 72.93 | 73.57 | 1,501,886 | +0.02(+0.03%) |
Apr 19, 2024 | 73.31 | 74.06 | 73.20 | 73.55 | 2,352,920 | +0.36(+0.49%) |
Apr 18, 2024 | 73.31 | 73.45 | 72.65 | 73.19 | 1,902,986 | +0.44(+0.60%) |
Apr 17, 2024 | 72.63 | 73.22 | 72.23 | 72.75 | 2,191,989 | +0.52(+0.72%) |
Apr 16, 2024 | 72.75 | 72.99 | 72.04 | 72.23 | 2,325,019 | -0.87(-1.18%) |
Apr 15, 2024 | 74.25 | 74.77 | 72.65 | 73.10 | 1,822,105 | -0.36(-0.49%) |
Apr 12, 2024 | 75.45 | 75.65 | 73.00 | 73.46 | 3,208,017 | -2.43(-3.20%) |
Apr 11, 2024 | 76.12 | 76.14 | 75.16 | 75.89 | 2,246,617 | +0.05(+0.07%) |
Apr 10, 2024 | 75.90 | 76.50 | 75.32 | 75.84 | 1,913,435 | -1.08(-1.41%) |
Apr 09, 2024 | 76.14 | 77.01 | 75.63 | 76.92 | 1,978,487 | +1.00(+1.31%) |
Apr 08, 2024 | 75.29 | 76.03 | 75.29 | 75.93 | 1,673,722 | +0.75(+0.99%) |
Apr 05, 2024 | 75.53 | 75.56 | 74.57 | 75.18 | 2,232,029 | -0.22(-0.29%) |
Apr 04, 2024 | 77.34 | 77.58 | 75.36 | 75.40 | 2,358,016 | -1.36(-1.78%) |
Apr 03, 2024 | 76.64 | 77.10 | 76.39 | 76.76 | 2,020,505 | +0.29(+0.38%) |
Apr 02, 2024 | 76.60 | 76.63 | 76.12 | 76.47 | 1,720,773 | -0.37(-0.48%) |
Apr 01, 2024 | 76.41 | 76.91 | 76.11 | 76.84 | 1,565,815 | +0.53(+0.69%) |
Mar 28, 2024 | 76.07 | 76.69 | 76.62 | 76.31 | 1,973,464 | +0.17(+0.22%) |
Mar 27, 2024 | 75.77 | 76.17 | 75.48 | 76.14 | 1,461,281 | +0.96(+1.27%) |
Mar 26, 2024 | 75.65 | 75.83 | 75.09 | 75.19 | 1,516,732 | -0.40(-0.53%) |
Mar 25, 2024 | 75.21 | 75.87 | 75.20 | 75.59 | 1,555,565 | +0.20(+0.26%) |
Mar 22, 2024 | 75.13 | 75.66 | 74.99 | 75.39 | 2,050,064 | +0.68(+0.91%) |
Mar 21, 2024 | 74.23 | 75.08 | 74.23 | 74.71 | 1,813,359 | +0.55(+0.74%) |
Mar 20, 2024 | 73.24 | 74.20 | 73.14 | 74.16 | 1,782,443 | +0.79(+1.07%) |
Mar 19, 2024 | 73.08 | 73.83 | 73.02 | 73.38 | 1,785,317 | +0.20(+0.27%) |
Mar 18, 2024 | 73.47 | 74.01 | 73.02 | 73.18 | 2,520,866 | +0.09(+0.12%) |
Mar 15, 2024 | 73.25 | 73.90 | 72.89 | 73.09 | 5,366,068 | -0.38(-0.51%) |
Mar 14, 2024 | 73.14 | 73.55 | 72.96 | 73.47 | 2,675,804 | +0.03(+0.04%) |
Mar 13, 2024 | 72.05 | 73.63 | 72.05 | 73.44 | 3,119,123 | +1.73(+2.42%) |
Mar 12, 2024 | 71.95 | 72.06 | 71.02 | 71.71 | 2,263,782 | -0.11(-0.15%) |
Mar 11, 2024 | 71.10 | 72.40 | 71.00 | 71.81 | 2,109,161 | +0.75(+1.05%) |
Mar 08, 2024 | 71.30 | 72.18 | 70.96 | 71.07 | 2,207,509 | +0.21(+0.29%) |
Mar 07, 2024 | 70.54 | 71.44 | 70.49 | 70.86 | 2,428,447 | +0.91(+1.29%) |
Mar 06, 2024 | 69.19 | 70.26 | 68.91 | 69.95 | 2,599,725 | +1.27(+1.86%) |
Mar 05, 2024 | 68.81 | 69.45 | 68.49 | 68.68 | 2,210,420 | -0.64(-0.92%) |
Mar 04, 2024 | 69.01 | 69.48 | 68.96 | 69.32 | 2,227,539 | +0.08(+0.12%) |
Mar 01, 2024 | 68.61 | 69.66 | 68.54 | 69.24 | 2,146,611 | +0.37(+0.53%) |
Feb 29, 2024 | 67.93 | 69.40 | 67.89 | 68.87 | 6,607,161 | -0.44(-0.63%) |
Feb 28, 2024 | 68.48 | 69.41 | 68.43 | 69.31 | 2,368,189 | +0.41(+0.59%) |
Feb 27, 2024 | 69.42 | 69.59 | 68.58 | 68.90 | 2,961,144 | -0.31(-0.44%) |
Feb 26, 2024 | 68.98 | 69.67 | 68.86 | 69.21 | 2,294,091 | -0.05(-0.07%) |
Feb 23, 2024 | 69.55 | 69.83 | 69.24 | 69.25 | 1,984,317 | +0.03(+0.04%) |
Feb 22, 2024 | 68.41 | 69.44 | 68.41 | 69.23 | 2,331,354 | +0.86(+1.26%) |
Feb 21, 2024 | 67.36 | 68.50 | 67.09 | 68.36 | 3,861,239 | +1.08(+1.60%) |
Feb 20, 2024 | 67.39 | 67.84 | 67.02 | 67.28 | 2,804,612 | -0.48(-0.70%) |
Feb 16, 2024 | 67.85 | 68.48 | 67.68 | 67.76 | 2,787,147 | +0.00(+0.00%) |
Feb 15, 2024 | 67.12 | 68.29 | 67.06 | 67.76 | 2,454,453 | +0.79(+1.18%) |
Feb 14, 2024 | 66.75 | 67.04 | 65.92 | 66.97 | 3,024,683 | +0.80(+1.21%) |
Feb 13, 2024 | 66.75 | 67.19 | 65.43 | 66.17 | 3,580,197 | -1.61(-2.38%) |
Feb 12, 2024 | 67.04 | 68.23 | 67.04 | 67.78 | 2,972,072 | +0.78(+1.17%) |
Feb 09, 2024 | 66.30 | 67.05 | 65.90 | 67.00 | 3,322,149 | +0.57(+0.86%) |
Feb 08, 2024 | 65.83 | 66.47 | 65.27 | 66.42 | 3,014,248 | +0.61(+0.93%) |
Feb 07, 2024 | 65.43 | 66.32 | 65.08 | 65.81 | 4,124,301 | +0.73(+1.13%) |
Feb 06, 2024 | 63.78 | 65.35 | 62.98 | 65.08 | 8,256,688 | +4.48(+7.40%) |
Feb 05, 2024 | 60.78 | 61.41 | 60.58 | 60.59 | 7,220,356 | -1.14(-1.84%) |
Feb 02, 2024 | 60.69 | 61.96 | 60.52 | 61.73 | 4,519,710 | +0.40(+0.65%) |
Feb 01, 2024 | 61.56 | 61.70 | 60.67 | 61.34 | 3,680,773 | +0.16(+0.26%) |
Jan 31, 2024 | 62.38 | 62.52 | 61.10 | 61.18 | 4,309,729 | -1.14(-1.83%) |
Jan 30, 2024 | 62.68 | 63.25 | 62.25 | 62.32 | 4,115,933 | -0.55(-0.88%) |
Jan 29, 2024 | 63.63 | 63.65 | 62.66 | 62.87 | 4,936,564 | -1.15(-1.79%) |
Jan 26, 2024 | 63.97 | 64.65 | 63.69 | 64.02 | 4,642,174 | +0.55(+0.87%) |
Jan 25, 2024 | 63.94 | 64.37 | 62.88 | 63.46 | 7,069,563 | -0.09(-0.14%) |
Jan 24, 2024 | 63.80 | 65.83 | 63.28 | 63.55 | 20,929,180 | -10.38(-14.04%) |
Jan 23, 2024 | 73.92 | 74.04 | 73.34 | 73.94 | 2,003,478 | +0.30(+0.40%) |
Jan 22, 2024 | 72.91 | 73.90 | 72.87 | 73.64 | 2,052,363 | +0.70(+0.96%) |
Jan 19, 2024 | 72.59 | 73.12 | 72.13 | 72.94 | 3,490,464 | +0.34(+0.46%) |
Jan 18, 2024 | 72.62 | 72.80 | 72.13 | 72.60 | 2,444,495 | +0.26(+0.36%) |
Jan 17, 2024 | 72.11 | 72.73 | 71.99 | 72.34 | 3,363,873 | -0.63(-0.87%) |
Jan 16, 2024 | 73.52 | 73.73 | 72.46 | 72.98 | 4,412,347 | -1.79(-2.40%) |
Jan 12, 2024 | 75.56 | 75.56 | 74.44 | 74.77 | 1,810,552 | -0.23(-0.30%) |
Jan 11, 2024 | 75.39 | 75.39 | 74.57 | 75.00 | 2,822,987 | -0.42(-0.55%) |
Jan 10, 2024 | 75.14 | 75.66 | 74.99 | 75.41 | 2,269,916 | -0.13(-0.17%) |
Jan 09, 2024 | 75.15 | 75.72 | 75.14 | 75.54 | 2,261,984 | -0.36(-0.47%) |
Jan 08, 2024 | 75.22 | 75.98 | 75.22 | 75.90 | 2,133,190 | -0.02(-0.03%) |
Jan 05, 2024 | 75.56 | 76.37 | 75.55 | 75.92 | 2,189,899 | +0.13(+0.17%) |
Jan 04, 2024 | 76.07 | 76.56 | 75.66 | 75.79 | 2,769,892 | -0.46(-0.60%) |
Jan 03, 2024 | 76.16 | 76.76 | 75.55 | 76.24 | 2,916,297 | -0.49(-0.63%) |
Jan 02, 2024 | 75.72 | 76.96 | 75.72 | 76.73 | 2,595,766 | +0.57(+0.75%) |
Dec 29, 2023 | 76.08 | 76.34 | 75.77 | 76.15 | 1,740,639 | -0.11(-0.14%) |
Dec 28, 2023 | 76.10 | 76.63 | 76.04 | 76.26 | 1,877,230 | +0.11(+0.14%) |
Dec 27, 2023 | 75.53 | 76.17 | 75.53 | 76.15 | 2,038,460 | +0.42(+0.55%) |
Dec 26, 2023 | 74.86 | 76.09 | 74.82 | 75.74 | 2,545,136 | +0.97(+1.30%) |
Dec 22, 2023 | 73.97 | 75.42 | 73.90 | 74.77 | 3,189,018 | +1.16(+1.57%) |
Dec 21, 2023 | 73.03 | 73.64 | 72.96 | 73.61 | 2,046,041 | +1.08(+1.49%) |
Dec 20, 2023 | 73.20 | 73.51 | 72.49 | 72.53 | 3,762,959 | -0.84(-1.15%) |
Dec 19, 2023 | 73.12 | 73.56 | 72.76 | 73.37 | 3,265,960 | +0.52(+0.72%) |
Dec 18, 2023 | 72.90 | 73.14 | 72.29 | 72.85 | 3,818,019 | +0.36(+0.49%) |
Dec 15, 2023 | 72.91 | 73.11 | 72.09 | 72.49 | 8,761,249 | -0.19(-0.26%) |
Dec 14, 2023 | 71.69 | 73.01 | 71.68 | 72.68 | 4,995,337 | +1.51(+2.13%) |
Dec 13, 2023 | 69.91 | 71.32 | 69.75 | 71.17 | 3,791,915 | +0.97(+1.38%) |
Dec 12, 2023 | 70.60 | 70.60 | 69.97 | 70.20 | 2,392,916 | -0.47(-0.66%) |
Dec 11, 2023 | 69.98 | 70.93 | 69.80 | 70.66 | 2,872,756 | +0.49(+0.69%) |
Dec 08, 2023 | 70.13 | 70.71 | 70.00 | 70.18 | 2,347,687 | +0.17(+0.24%) |
Dec 07, 2023 | 70.21 | 70.73 | 69.82 | 70.01 | 2,941,656 | +0.09(+0.13%) |
Dec 06, 2023 | 70.47 | 70.89 | 69.79 | 69.92 | 2,715,242 | -0.25(-0.35%) |
Dec 05, 2023 | 70.49 | 70.80 | 69.73 | 70.17 | 3,164,456 | -0.87(-1.23%) |
Dec 04, 2023 | 71.04 | 71.43 | 70.19 | 71.04 | 4,500,642 | -0.64(-0.90%) |
Dec 01, 2023 | 70.87 | 71.99 | 70.55 | 71.68 | 4,474,518 | +0.86(+1.22%) |
Nov 30, 2023 | 70.87 | 71.14 | 70.50 | 70.82 | 4,394,542 | +0.10(+0.14%) |
Nov 29, 2023 | 70.63 | 71.24 | 70.55 | 70.72 | 2,005,920 | +0.50(+0.72%) |
Nov 28, 2023 | 70.32 | 70.95 | 69.93 | 70.22 | 2,500,485 | +0.07(+0.10%) |
Nov 27, 2023 | 69.86 | 70.21 | 69.42 | 70.15 | 2,869,350 | -0.30(-0.42%) |
Nov 24, 2023 | 70.09 | 70.66 | 69.96 | 70.44 | 737,038 | +0.21(+0.29%) |
Nov 22, 2023 | 69.79 | 70.47 | 69.61 | 70.23 | 1,792,406 | +0.45(+0.65%) |
Nov 21, 2023 | 70.14 | 70.22 | 69.72 | 69.78 | 2,229,874 | -0.50(-0.71%) |
Nov 20, 2023 | 70.06 | 70.51 | 69.64 | 70.28 | 2,008,255 | +0.14(+0.20%) |
Nov 17, 2023 | 69.94 | 70.16 | 69.56 | 70.15 | 2,063,659 | +0.62(+0.89%) |
Nov 16, 2023 | 69.44 | 69.90 | 69.08 | 69.53 | 2,668,699 | -0.28(-0.40%) |
Nov 15, 2023 | 69.54 | 70.67 | 69.41 | 69.80 | 2,749,155 | +0.48(+0.70%) |
Nov 14, 2023 | 68.42 | 69.72 | 68.42 | 69.32 | 2,990,461 | +1.82(+2.70%) |
Nov 13, 2023 | 67.73 | 67.84 | 66.88 | 67.50 | 2,322,071 | -0.21(-0.31%) |
Nov 10, 2023 | 66.97 | 67.97 | 66.52 | 67.70 | 3,371,268 | +0.90(+1.34%) |
Nov 09, 2023 | 67.66 | 67.78 | 66.74 | 66.81 | 2,017,543 | -0.57(-0.85%) |
Nov 08, 2023 | 67.16 | 67.82 | 67.14 | 67.38 | 2,397,500 | -0.02(-0.03%) |
Nov 07, 2023 | 68.06 | 68.10 | 66.96 | 67.40 | 3,618,039 | -1.09(-1.60%) |
Nov 06, 2023 | 68.46 | 69.07 | 67.91 | 68.49 | 3,296,893 | -0.13(-0.19%) |
Nov 03, 2023 | 67.67 | 69.17 | 67.67 | 68.62 | 3,048,118 | +1.52(+2.26%) |
Nov 02, 2023 | 66.42 | 67.55 | 66.32 | 67.10 | 6,185,044 | +1.19(+1.81%) |