Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 74.28 | 74.81 | 74.23 | 74.58 | 18,120 | -0.52(-0.69%) |
Jun 06, 2024 | 74.94 | 75.33 | 74.60 | 75.10 | 17,218 | -0.11(-0.15%) |
Jun 05, 2024 | 75.37 | 75.37 | 74.70 | 75.21 | 20,812 | +0.06(+0.08%) |
Jun 04, 2024 | 74.31 | 75.45 | 74.31 | 75.15 | 21,745 | +0.88(+1.18%) |
Jun 03, 2024 | 74.35 | 74.53 | 74.00 | 74.27 | 18,034 | +0.07(+0.09%) |
May 31, 2024 | 73.20 | 74.20 | 73.20 | 74.20 | 14,182 | +1.37(+1.88%) |
May 30, 2024 | 72.04 | 72.83 | 72.04 | 72.83 | 13,979 | +1.15(+1.60%) |
May 29, 2024 | 71.97 | 71.97 | 71.19 | 71.68 | 22,767 | -0.92(-1.27%) |
May 28, 2024 | 73.57 | 73.81 | 72.60 | 72.60 | 39,285 | -0.66(-0.90%) |
May 24, 2024 | 73.41 | 73.58 | 73.25 | 73.26 | 11,516 | +0.07(+0.10%) |
May 23, 2024 | 74.88 | 74.88 | 73.16 | 73.19 | 19,235 | -1.51(-2.02%) |
May 22, 2024 | 74.71 | 75.35 | 74.52 | 74.70 | 20,831 | -0.14(-0.19%) |
May 21, 2024 | 74.92 | 75.14 | 74.68 | 74.84 | 16,411 | -0.17(-0.23%) |
May 20, 2024 | 75.42 | 75.58 | 74.97 | 75.01 | 26,940 | -0.45(-0.60%) |
May 17, 2024 | 75.11 | 75.52 | 75.08 | 75.46 | 29,352 | +0.26(+0.34%) |
May 16, 2024 | 75.49 | 75.57 | 75.18 | 75.20 | 20,764 | -0.17(-0.22%) |
May 15, 2024 | 75.26 | 75.53 | 75.05 | 75.37 | 30,891 | +0.94(+1.27%) |
May 14, 2024 | 74.34 | 74.86 | 74.14 | 74.43 | 22,451 | +0.43(+0.58%) |
May 13, 2024 | 73.83 | 74.17 | 73.71 | 74.00 | 15,177 | +0.28(+0.38%) |
May 10, 2024 | 73.85 | 73.99 | 73.46 | 73.72 | 37,803 | +0.04(+0.05%) |
May 09, 2024 | 72.90 | 73.76 | 72.81 | 73.68 | 38,004 | +1.03(+1.42%) |
May 08, 2024 | 72.78 | 72.93 | 72.54 | 72.65 | 25,046 | -0.42(-0.57%) |
May 07, 2024 | 72.96 | 73.34 | 72.96 | 73.07 | 24,625 | +0.34(+0.47%) |
May 06, 2024 | 72.37 | 72.73 | 72.22 | 72.73 | 27,741 | +0.69(+0.96%) |
May 03, 2024 | 72.46 | 72.69 | 71.90 | 72.04 | 33,403 | +0.36(+0.50%) |
May 02, 2024 | 70.99 | 71.83 | 70.46 | 71.68 | 32,625 | +1.28(+1.81%) |
May 01, 2024 | 70.38 | 71.49 | 70.13 | 70.40 | 33,960 | +0.09(+0.13%) |
Apr 30, 2024 | 70.75 | 71.21 | 70.31 | 70.31 | 53,409 | -0.86(-1.21%) |
Apr 29, 2024 | 70.78 | 71.37 | 70.78 | 71.17 | 29,124 | +0.69(+0.98%) |
Apr 26, 2024 | 70.34 | 71.17 | 70.34 | 70.48 | 29,184 | +0.30(+0.42%) |
Apr 25, 2024 | 69.92 | 70.18 | 69.71 | 70.18 | 19,916 | -0.29(-0.41%) |
Apr 24, 2024 | 69.74 | 70.63 | 69.03 | 70.47 | 26,730 | +0.45(+0.64%) |
Apr 23, 2024 | 69.53 | 70.25 | 69.53 | 70.02 | 26,028 | +0.49(+0.70%) |
Apr 22, 2024 | 69.33 | 69.58 | 68.94 | 69.53 | 25,169 | +0.59(+0.86%) |
Apr 19, 2024 | 68.80 | 69.29 | 68.73 | 68.94 | 37,887 | +0.29(+0.42%) |
Apr 18, 2024 | 68.54 | 68.88 | 68.17 | 68.65 | 25,064 | +0.25(+0.37%) |
Apr 17, 2024 | 68.38 | 69.17 | 68.16 | 68.40 | 29,797 | +0.34(+0.50%) |
Apr 16, 2024 | 68.74 | 68.74 | 67.99 | 68.06 | 95,142 | -0.93(-1.34%) |
Apr 15, 2024 | 70.23 | 70.23 | 68.58 | 68.99 | 26,909 | -0.82(-1.18%) |
Apr 12, 2024 | 70.53 | 70.53 | 69.55 | 69.81 | 43,934 | -0.90(-1.27%) |
Apr 11, 2024 | 71.01 | 71.08 | 70.09 | 70.71 | 30,054 | +0.01(+0.01%) |
Apr 10, 2024 | 71.39 | 71.39 | 70.20 | 70.70 | 43,624 | -2.43(-3.32%) |
Apr 09, 2024 | 72.22 | 73.13 | 72.22 | 73.13 | 33,406 | +0.98(+1.36%) |
Apr 08, 2024 | 70.94 | 72.15 | 70.94 | 72.15 | 33,075 | +1.64(+2.33%) |
Apr 05, 2024 | 70.04 | 70.61 | 69.69 | 70.51 | 34,108 | +0.54(+0.77%) |
Apr 04, 2024 | 70.60 | 71.30 | 69.70 | 69.97 | 41,700 | -0.26(-0.37%) |
Apr 03, 2024 | 70.07 | 70.32 | 69.65 | 70.23 | 33,321 | +0.08(+0.11%) |
Apr 02, 2024 | 70.69 | 70.69 | 69.93 | 70.15 | 18,943 | -0.86(-1.21%) |
Apr 01, 2024 | 72.27 | 72.27 | 70.94 | 71.01 | 21,592 | -1.06(-1.48%) |
Mar 28, 2024 | 71.63 | 72.28 | 71.63 | 72.07 | 38,250 | +0.65(+0.91%) |
Mar 27, 2024 | 70.02 | 71.42 | 70.02 | 71.42 | 32,699 | +2.01(+2.90%) |
Mar 26, 2024 | 69.90 | 69.91 | 69.41 | 69.41 | 27,632 | -0.26(-0.37%) |
Mar 25, 2024 | 70.27 | 70.65 | 69.67 | 69.67 | 24,578 | -0.64(-0.91%) |
Mar 22, 2024 | 71.04 | 71.30 | 70.20 | 70.31 | 26,461 | -0.85(-1.19%) |
Mar 21, 2024 | 70.84 | 71.43 | 70.47 | 71.16 | 35,916 | +0.60(+0.84%) |
Mar 20, 2024 | 69.95 | 70.72 | 69.72 | 70.56 | 38,731 | +0.53(+0.75%) |
Mar 19, 2024 | 69.60 | 70.13 | 69.55 | 70.04 | 129,024 | +0.30(+0.43%) |
Mar 18, 2024 | 70.04 | 70.22 | 69.73 | 69.73 | 19,287 | -0.22(-0.32%) |
Mar 15, 2024 | 69.77 | 70.14 | 69.59 | 69.96 | 32,556 | -0.04(-0.06%) |
Mar 14, 2024 | 71.32 | 71.32 | 69.39 | 70.00 | 29,837 | -1.33(-1.87%) |
Mar 13, 2024 | 71.28 | 71.79 | 71.20 | 71.33 | 28,741 | +0.00(+0.00%) |
Mar 12, 2024 | 71.46 | 71.63 | 70.76 | 71.33 | 21,718 | -0.27(-0.38%) |
Mar 11, 2024 | 71.69 | 72.13 | 71.39 | 71.60 | 45,523 | -0.18(-0.26%) |
Mar 08, 2024 | 71.36 | 71.84 | 71.29 | 71.79 | 31,072 | +0.94(+1.32%) |
Mar 07, 2024 | 70.97 | 70.97 | 70.46 | 70.85 | 40,557 | +0.37(+0.52%) |
Mar 06, 2024 | 70.50 | 70.68 | 70.07 | 70.48 | 62,443 | +0.37(+0.53%) |
Mar 05, 2024 | 70.87 | 71.00 | 69.80 | 70.12 | 36,735 | -0.92(-1.29%) |
Mar 04, 2024 | 69.76 | 71.05 | 69.37 | 71.03 | 37,686 | +1.07(+1.52%) |
Mar 01, 2024 | 69.39 | 69.97 | 68.54 | 69.97 | 22,521 | +0.66(+0.95%) |
Feb 29, 2024 | 69.23 | 69.67 | 68.95 | 69.31 | 101,927 | +0.58(+0.84%) |
Feb 28, 2024 | 68.05 | 69.34 | 68.03 | 68.73 | 18,912 | +0.04(+0.06%) |
Feb 27, 2024 | 68.63 | 69.19 | 68.58 | 68.69 | 42,291 | +0.48(+0.70%) |
Feb 26, 2024 | 69.19 | 69.42 | 68.21 | 68.21 | 437,036 | -1.07(-1.54%) |
Feb 23, 2024 | 69.58 | 69.58 | 69.22 | 69.28 | 22,466 | -0.17(-0.24%) |
Feb 22, 2024 | 70.04 | 70.04 | 69.39 | 69.45 | 49,566 | -0.48(-0.68%) |
Feb 21, 2024 | 69.28 | 70.11 | 69.28 | 69.93 | 30,320 | +0.84(+1.21%) |
Feb 20, 2024 | 68.92 | 69.42 | 68.74 | 69.09 | 37,315 | -0.21(-0.30%) |
Feb 16, 2024 | 69.14 | 69.69 | 68.87 | 69.30 | 30,576 | -0.54(-0.77%) |
Feb 15, 2024 | 68.98 | 69.84 | 68.98 | 69.84 | 35,472 | +1.26(+1.84%) |
Feb 14, 2024 | 67.86 | 69.03 | 67.82 | 68.57 | 33,436 | +1.20(+1.79%) |
Feb 13, 2024 | 67.17 | 67.37 | 66.56 | 67.37 | 30,424 | -1.18(-1.73%) |
Feb 12, 2024 | 68.49 | 68.90 | 68.43 | 68.55 | 27,014 | +0.02(+0.03%) |
Feb 09, 2024 | 68.38 | 68.55 | 68.02 | 68.53 | 22,957 | +0.06(+0.09%) |
Feb 08, 2024 | 67.96 | 68.55 | 67.91 | 68.47 | 26,010 | +0.46(+0.67%) |
Feb 07, 2024 | 68.36 | 68.44 | 67.57 | 68.01 | 28,030 | -0.10(-0.15%) |
Feb 06, 2024 | 67.54 | 68.27 | 67.39 | 68.11 | 45,093 | +0.71(+1.05%) |
Feb 05, 2024 | 68.17 | 68.17 | 67.39 | 67.41 | 52,783 | -1.62(-2.35%) |
Feb 02, 2024 | 69.36 | 69.38 | 68.07 | 69.03 | 37,080 | -0.90(-1.28%) |
Feb 01, 2024 | 68.61 | 69.93 | 68.24 | 69.93 | 99,483 | +1.03(+1.49%) |
Jan 31, 2024 | 69.50 | 70.18 | 68.69 | 68.90 | 51,046 | -0.44(-0.63%) |
Jan 30, 2024 | 69.87 | 69.94 | 69.24 | 69.34 | 27,272 | -0.67(-0.95%) |
Jan 29, 2024 | 69.80 | 70.21 | 69.47 | 70.01 | 35,300 | +0.21(+0.30%) |
Jan 26, 2024 | 70.08 | 70.21 | 69.53 | 69.80 | 40,970 | -0.08(-0.11%) |
Jan 25, 2024 | 70.29 | 70.59 | 69.59 | 69.88 | 26,197 | +0.21(+0.30%) |
Jan 24, 2024 | 71.33 | 71.33 | 69.58 | 69.67 | 69,537 | -0.96(-1.35%) |
Jan 23, 2024 | 71.56 | 71.59 | 70.27 | 70.62 | 29,428 | -0.71(-0.99%) |
Jan 22, 2024 | 71.15 | 71.75 | 71.06 | 71.33 | 38,991 | +0.28(+0.39%) |
Jan 19, 2024 | 70.49 | 71.35 | 70.11 | 71.05 | 26,464 | +0.87(+1.23%) |
Jan 18, 2024 | 70.82 | 70.89 | 69.79 | 70.19 | 36,664 | -0.69(-0.97%) |
Jan 17, 2024 | 71.46 | 72.11 | 70.02 | 70.87 | 33,435 | -1.23(-1.71%) |
Jan 16, 2024 | 72.33 | 72.47 | 71.87 | 72.11 | 35,936 | -0.49(-0.67%) |
Jan 12, 2024 | 72.40 | 72.88 | 72.18 | 72.59 | 25,088 | +0.79(+1.10%) |
Jan 11, 2024 | 71.94 | 72.19 | 71.56 | 71.81 | 42,515 | -0.65(-0.89%) |
Jan 10, 2024 | 72.48 | 72.65 | 72.07 | 72.46 | 32,459 | +0.22(+0.30%) |
Jan 09, 2024 | 72.34 | 72.40 | 71.69 | 72.24 | 52,821 | -0.37(-0.51%) |
Jan 08, 2024 | 71.69 | 72.68 | 71.45 | 72.60 | 61,914 | +0.85(+1.18%) |
Jan 05, 2024 | 71.78 | 72.37 | 71.26 | 71.76 | 58,241 | -0.38(-0.52%) |
Jan 04, 2024 | 72.11 | 72.69 | 71.89 | 72.14 | 48,838 | -0.13(-0.18%) |
Jan 03, 2024 | 73.50 | 73.50 | 72.20 | 72.27 | 48,580 | -1.86(-2.51%) |
Jan 02, 2024 | 72.95 | 74.13 | 72.90 | 74.13 | 56,799 | +0.93(+1.26%) |
Dec 29, 2023 | 73.94 | 73.94 | 73.20 | 73.20 | 26,023 | -0.94(-1.26%) |
Dec 28, 2023 | 73.50 | 74.14 | 73.43 | 74.14 | 70,543 | +0.67(+0.91%) |
Dec 27, 2023 | 73.18 | 73.56 | 72.92 | 73.47 | 28,289 | +0.45(+0.62%) |
Dec 26, 2023 | 72.66 | 73.19 | 72.33 | 73.01 | 32,615 | +0.65(+0.89%) |
Dec 22, 2023 | 72.30 | 72.94 | 72.16 | 72.37 | 30,484 | +0.30(+0.41%) |
Dec 21, 2023 | 71.84 | 72.14 | 71.29 | 72.07 | 64,145 | +0.72(+1.00%) |
Dec 20, 2023 | 72.50 | 72.83 | 71.34 | 71.35 | 83,955 | -1.14(-1.57%) |
Dec 19, 2023 | 72.36 | 72.63 | 72.18 | 72.49 | 37,510 | +0.45(+0.63%) |
Dec 18, 2023 | 72.31 | 72.31 | 71.92 | 72.03 | 52,778 | -0.09(-0.12%) |
Dec 15, 2023 | 73.19 | 73.19 | 71.56 | 72.12 | 55,344 | -1.23(-1.68%) |
Dec 14, 2023 | 72.05 | 73.69 | 72.05 | 73.36 | 55,794 | +2.27(+3.19%) |
Dec 13, 2023 | 68.44 | 71.41 | 68.29 | 71.09 | 61,846 | +2.71(+3.96%) |
Dec 12, 2023 | 68.28 | 68.68 | 67.89 | 68.38 | 65,356 | +0.02(+0.03%) |
Dec 11, 2023 | 68.04 | 68.39 | 67.80 | 68.36 | 64,798 | +0.07(+0.10%) |
Dec 08, 2023 | 67.77 | 68.30 | 67.58 | 68.29 | 55,980 | +0.23(+0.33%) |
Dec 07, 2023 | 67.68 | 68.22 | 67.51 | 68.06 | 70,784 | +0.28(+0.41%) |
Dec 06, 2023 | 68.45 | 68.70 | 67.77 | 67.79 | 39,898 | -0.48(-0.71%) |
Dec 05, 2023 | 68.51 | 68.51 | 67.84 | 68.27 | 75,293 | -0.42(-0.62%) |
Dec 04, 2023 | 68.12 | 68.69 | 67.95 | 68.69 | 319,401 | +0.33(+0.48%) |